date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-04-01,20.02,20.02,20.0,20.0,100400,2.22397340914601,2.22397340914601,2.22175165748852,2.22175165748852,903791.381557853,0.0,1.0
2005-04-04,20.03,20.04,20.0,20.02,21500,2.22508428497476,2.2261951608035,2.22175165748852,2.22397340914601,193540.983102528,0.0,1.0
2005-04-05,20.0,20.05,20.0,20.0,64100,2.22175165748852,2.22730603663225,2.22175165748852,2.22175165748852,577022.186831259,0.0,1.0
2005-04-06,20.02,20.05,20.0,20.05,16700,2.22397340914601,2.22730603663225,2.22175165748852,2.22730603663225,150331.833386615,0.0,1.0
2005-04-07,20.0,20.05,20.0,20.0,46700,2.22175165748852,2.22730603663225,2.22175165748852,2.22175165748852,420389.019111073,0.0,1.0
2005-04-08,20.02,20.05,20.0,20.0,21500,2.22397340914601,2.22730603663225,2.22175165748852,2.22175165748852,193540.983102528,0.0,1.0
2005-04-11,20.05,20.05,20.0,20.04,18300,2.22730603663225,2.22730603663225,2.22175165748852,2.2261951608035,164734.883291919,0.0,1.0
2005-04-12,20.02,20.05,20.0,20.04,84700,2.22397340914601,2.22730603663225,2.22175165748852,2.2261951608035,762461.454362053,0.0,1.0
2005-04-13,20.02,20.02,20.0,20.0,31200,2.22397340914601,2.22397340914601,2.22175165748852,2.22175165748852,280859.473153436,0.0,1.0
2005-04-14,20.0,20.02,20.0,20.0,47000,2.22175165748852,2.22397340914601,2.22175165748852,2.22175165748852,423089.590968318,0.0,1.0
2005-04-15,20.01,20.02,20.0,20.0,50500,2.22286253331727,2.22397340914601,2.22175165748852,2.22175165748852,454596.26263617,0.0,1.0
2005-04-18,20.0,20.01,20.0,20.0,50300,2.22175165748852,2.22286253331727,2.22175165748852,2.22175165748852,452795.881398008,0.0,1.0
2005-04-19,20.01,20.01,20.0,20.0,26800,2.22286253331727,2.22286253331727,2.22175165748852,2.22175165748852,241251.085913849,0.0,1.0
2005-04-20,20.01,20.01,20.0,20.0,25200,2.22286253331727,2.22286253331727,2.22175165748852,2.22175165748852,226848.036008544,0.0,1.0
2005-04-21,20.0,20.03,20.0,20.0,63000,2.22175165748852,2.22508428497476,2.22175165748852,2.22175165748852,567120.090021362,0.0,1.0
2005-04-22,20.01,20.03,20.0,20.02,48300,2.22286253331727,2.22508428497476,2.22175165748852,2.22397340914601,434792.069016377,0.0,1.0
2005-04-25,20.0,20.02,20.0,20.0,30800,2.22175165748852,2.22397340914601,2.22175165748852,2.22175165748852,277258.71067711,0.0,1.0
2005-04-26,20.01,20.02,20.0,20.01,222800,2.22286253331727,2.22397340914601,2.22175165748852,2.22286253331727,2005624.69931364,0.0,1.0
2005-04-27,20.0,20.01,20.0,20.01,325900,2.22175165748852,2.22286253331727,2.22175165748852,2.22286253331727,2933721.2275867,0.0,1.0
2005-04-28,20.0,20.01,20.0,20.0,158900,2.22175165748852,2.22286253331727,2.22175165748852,2.22175165748852,1430402.89372055,0.0,1.0
2005-04-29,20.0,20.01,20.0,20.0,315800,2.22175165748852,2.22286253331727,2.22175165748852,2.22175165748852,2842801.97505946,0.0,1.0
2005-05-02,20.0,20.01,20.0,20.0,168100,2.22175165748852,2.22286253331727,2.22175165748852,2.22175165748852,1513220.43067605,0.0,1.0
2005-05-03,20.0,20.01,20.0,20.0,37100,2.22175165748852,2.22286253331727,2.22175165748852,2.22175165748852,333970.719679247,0.0,1.0
2005-05-04,20.0,20.01,20.0,20.0,58200,2.22175165748852,2.22286253331727,2.22175165748852,2.22175165748852,523910.940305449,0.0,1.0
2005-05-05,20.0,20.01,20.0,20.01,35300,2.22175165748852,2.22286253331727,2.22175165748852,2.22286253331727,317767.288535779,0.0,1.0
2005-05-06,20.0,20.01,20.0,20.0,38200,2.22175165748852,2.22286253331727,2.22175165748852,2.22175165748852,343872.816489143,0.0,1.0
2005-05-09,20.03,20.03,20.0,20.0,56800,2.22508428497476,2.22508428497476,2.22175165748852,2.22175165748852,511308.271638306,0.0,1.0
2005-05-10,20.0,20.03,20.0,20.0,53400,2.22175165748852,2.22508428497476,2.22175165748852,2.22175165748852,480701.790589536,0.0,1.0
2005-05-11,19.9,20.01,19.9,20.01,225700,2.21064289920108,2.22286253331727,2.21064289920108,2.22286253331727,2031730.227267,0.0,1.0
2005-05-12,19.9,19.92,19.9,19.9,107200,2.21064289920108,2.21286465085857,2.21064289920108,2.21064289920108,965004.343655396,0.0,1.0
2005-05-13,19.79,19.92,19.79,19.9,66500,2.19842326508489,2.21286465085857,2.19842326508489,2.21064289920108,598626.761689216,0.0,1.0
2005-05-16,19.57,19.79,19.57,19.79,92700,2.17398399685252,2.19842326508489,2.17398399685252,2.19842326508489,834476.703888574,0.0,1.0
2005-05-17,19.25,19.55,19.22,19.55,77200,2.1384359703327,2.17176224519503,2.13510334284647,2.17176224519503,694947.157930939,0.0,1.0
2005-05-18,18.6,19.22,18.4,19.22,102300,2.06622904146433,2.13510334284647,2.04401152488944,2.13510334284647,920895.0033204,0.0,1.0
2005-05-19,18.3,18.4,18.0,18.4,71900,2.032902766602,2.04401152488944,1.99957649173967,2.04401152488944,647237.055119617,0.0,1.0
2005-05-20,18.25,18.35,18.0,18.35,59000,2.02734838745828,2.03845714574572,1.99957649173967,2.03845714574572,531112.4652581,0.0,1.0
2005-05-23,18.1,18.25,17.8,18.09,46400,2.01068525002711,2.02734838745828,1.97735897516479,2.00957437419837,417688.447253829,0.0,1.0
2005-05-24,18.03,18.2,18.0,18.1,67700,2.0029091192259,2.02179400831456,1.99957649173967,2.01068525002711,609429.049118194,0.0,1.0
2005-05-25,18.5,18.5,18.05,18.15,68700,2.05512028317688,2.05512028317688,2.00513087088339,2.01623962917084,618430.95530901,0.0,1.0
2005-05-26,18.31,18.5,18.3,18.5,50800,2.03401364243074,2.05512028317688,2.032902766602,2.05512028317688,457296.834493416,0.0,1.0
2005-05-27,18.45,18.65,18.3,18.32,51000,2.04956590403316,2.07178342060805,2.032902766602,2.03512451825949,459097.215731579,0.0,1.0
2005-05-31,18.6,18.6,18.35,18.5,42800,2.06622904146433,2.06622904146433,2.03845714574572,2.05512028317688,385281.584966892,0.0,1.0
2005-06-01,19.0,19.0,18.5,18.6,48400,2.1106640746141,2.1106640746141,2.05512028317688,2.06622904146433,435692.259635458,0.0,1.0
2005-06-02,19.3,19.39,19.0,19.0,43300,2.14399034947643,2.15398823193512,2.1106640746141,2.1106640746141,389782.5380623,0.0,1.0
2005-06-03,19.4,19.58,19.3,19.34,42600,2.15509910776387,2.17509487268126,2.14399034947643,2.1484338527914,383481.20372873,0.0,1.0
2005-06-06,19.5,19.58,19.4,19.4,22000,2.16620786605131,2.17509487268126,2.15509910776387,2.15509910776387,198041.936197936,0.0,1.0
2005-06-07,19.65,19.78,19.58,19.6,46100,2.18287100348247,2.19731238925615,2.17509487268126,2.17731662433875,414987.875396584,0.0,1.0
2005-06-08,19.7,19.9,19.65,19.7,40300,2.1884253826262,2.21064289920108,2.18287100348247,2.1884253826262,362776.819489854,0.0,1.0
2005-06-09,19.7,19.93,19.62,19.7,35900,2.1884253826262,2.21397552668731,2.17953837599624,2.1884253826262,323168.432250267,0.0,1.0
2005-06-10,19.96,19.96,19.6,19.9,34400,2.21730815417355,2.21730815417355,2.17731662433875,2.21064289920108,309665.572964044,0.0,1.0
2005-06-13,20.0,20.28,19.95,19.99,40400,2.22175165748852,2.25285618069336,2.2161972783448,2.22064078165978,363677.010108937,0.0,1.0
2005-06-14,19.65,20.0,19.51,20.0,61500,2.19842326508489,2.23758093138412,2.18276019856521,2.23758093138412,549700.787465664,0.14,1.0
2005-06-15,19.8,19.9,19.65,19.75,32500,2.21520512207028,2.2263930267272,2.19842326508489,2.20961116974181,290492.286059089,0.0,1.0
2005-06-16,19.65,19.9,19.65,19.82,70300,2.19842326508489,2.2263930267272,2.19842326508489,2.21744270300166,628357.160306279,0.0,1.0
2005-06-17,19.61,19.8,19.61,19.65,50400,2.19394810322213,2.21520512207028,2.19394810322213,2.19842326508489,450486.49899625,0.0,1.0
2005-06-20,19.8,19.8,19.58,19.65,34600,2.21520512207028,2.21520512207028,2.19059173182505,2.19842326508489,309262.5568506,0.0,1.0
2005-06-21,19.84,19.84,19.66,19.77,57700,2.21968028393304,2.21968028393304,2.19954205555059,2.2118487506732,515735.535557216,0.0,1.0
2005-06-22,19.79,19.9,19.7,19.85,41700,2.21408633160458,2.2263930267272,2.20401721741335,2.22079907439874,372723.948574279,0.0,1.0
2005-06-23,19.7,19.8,19.66,19.7,61500,2.20401721741335,2.21520512207028,2.19954205555059,2.20401721741335,549700.787465664,0.0,1.0
2005-06-24,19.65,19.82,19.55,19.8,51700,2.19842326508489,2.21744270300166,2.18723536042797,2.21520512207028,462106.190438615,0.0,1.0
2005-06-27,19.35,19.8,19.3,19.65,57300,2.16485955111413,2.21520512207028,2.15926559878567,2.19842326508489,512160.245882643,0.0,1.0
2005-06-28,19.5,19.65,19.4,19.5,49900,2.18164140809951,2.19842326508489,2.17045350344259,2.18164140809951,446017.386903034,0.0,1.0
2005-06-29,19.85,19.99,19.35,19.5,48400,2.22079907439874,2.23646214091842,2.16485955111413,2.18164140809951,432610.050623383,0.0,1.0
2005-06-30,19.75,20.0,19.75,19.75,32300,2.20961116974181,2.23758093138412,2.20961116974181,2.20961116974181,288704.641221804,0.0,1.0
2005-07-01,19.89,19.9,19.65,19.7,16500,2.2252742362615,2.2263930267272,2.19842326508489,2.20401721741335,147480.699076154,0.0,1.0
2005-07-05,19.8,19.99,19.76,19.9,17600,2.21520512207028,2.23646214091842,2.21072996020751,2.2263930267272,157312.74568123,0.0,1.0
2005-07-06,19.95,19.95,19.8,19.85,26000,2.23198697905566,2.23198697905566,2.21520512207028,2.22079907439874,232393.828847272,0.0,1.0
2005-07-07,20.0,20.0,19.8,19.81,47700,2.23758093138412,2.23758093138412,2.21520512207028,2.21632391253597,426353.293692879,0.0,1.0
2005-07-08,20.05,20.05,19.9,20.0,31500,2.24317488371258,2.24317488371258,2.2263930267272,2.23758093138412,281554.061872656,0.0,1.0
2005-07-11,20.04,20.05,19.86,19.96,61300,2.24205609324688,2.24317488371258,2.22191786486443,2.23310576952135,547913.142628377,0.0,1.0
2005-07-12,20.0,20.0,19.92,19.92,54300,2.23758093138412,2.23758093138412,2.22863060765858,2.22863060765858,485345.573323341,0.0,1.0
2005-07-13,20.05,20.05,19.8,19.9,54800,2.25883795023227,2.25883795023227,2.23067288850867,2.24193891319811,486418.248766814,0.14,1.0
2005-07-14,19.99,20.01,19.86,19.98,44200,2.2520783354186,2.25433154035649,2.23743250332233,2.25095173294966,392330.047363015,0.0,1.0
2005-07-15,19.87,19.99,19.85,19.9,38000,2.23855910579128,2.2520783354186,2.23630590085339,2.24193891319811,337297.325787207,0.0,1.0
2005-07-18,19.94,19.97,19.76,19.94,44000,2.24644532307388,2.24982513048071,2.2261664786329,2.24644532307388,390554.798279925,0.0,1.0
2005-07-19,19.95,20.0,19.89,19.9,32000,2.24757192554283,2.25320493788755,2.24081231072916,2.24193891319811,284039.85329449,0.0,1.0
2005-07-20,19.99,20.0,19.85,19.85,32500,2.2520783354186,2.25320493788755,2.23630590085339,2.23630590085339,288477.976002217,0.0,1.0
2005-07-21,19.95,20.0,19.85,19.87,48800,2.24757192554283,2.25320493788755,2.23630590085339,2.23855910579128,433160.776274097,0.0,1.0
2005-07-22,19.96,20.0,19.88,19.88,34700,2.24869852801177,2.25320493788755,2.23968570826022,2.23968570826022,308005.715916213,0.0,1.0
2005-07-25,19.95,20.0,19.85,19.99,37800,2.24757192554283,2.25320493788755,2.23630590085339,2.2520783354186,335522.076704116,0.0,1.0
2005-07-26,19.9,19.99,19.85,19.91,46300,2.24193891319811,2.2520783354186,2.23630590085339,2.24306551566705,410970.162735466,0.0,1.0
2005-07-27,19.88,20.0,19.88,19.9,47200,2.23968570826022,2.25320493788755,2.23968570826022,2.24193891319811,418958.783609373,0.0,1.0
2005-07-28,19.99,20.0,19.91,19.93,34700,2.2520783354186,2.25320493788755,2.24306551566705,2.24531872060494,308005.715916213,0.0,1.0
2005-07-29,19.99,20.0,19.94,19.99,31400,2.2520783354186,2.25320493788755,2.24644532307388,2.2520783354186,278714.106045219,0.0,1.0
2005-08-01,19.99,20.0,19.91,19.91,39200,2.2520783354186,2.25320493788755,2.24306551566705,2.24306551566705,347948.820285751,0.0,1.0
2005-08-02,19.92,20.04,19.92,20.0,54700,2.244192118136,2.25771134776332,2.244192118136,2.25320493788755,485530.624225269,0.0,1.0
2005-08-03,20.05,20.12,19.91,19.98,81200,2.25883795023227,2.26672416751487,2.24306551566705,2.25095173294966,720751.127734768,0.0,1.0
2005-08-04,20.25,20.25,20.0,20.1,67300,2.28136999961114,2.28136999961114,2.25320493788755,2.26447096257698,597371.316459975,0.0,1.0
2005-08-05,20.27,20.7,20.25,20.4,59200,2.28362320454903,2.33206711071361,2.28136999961114,2.2982690366453,525473.728594807,0.0,1.0
2005-08-08,20.29,20.4,20.15,20.4,33800,2.28587640948692,2.2982690366453,2.2701039749217,2.2982690366453,300017.095042305,0.0,1.0
2005-08-09,20.34,20.35,20.15,20.3,48000,2.29150942183163,2.29263602430058,2.2701039749217,2.28700301195586,426059.779941736,0.0,1.0
2005-08-10,20.35,20.45,20.26,20.34,41900,2.29263602430058,2.30390204899002,2.28249660208008,2.29150942183163,371914.682907473,0.0,1.0
2005-08-11,20.45,20.6,20.26,20.27,118100,2.30390204899002,2.32080108602417,2.28249660208008,2.28362320454903,1048284.58356498,0.0,1.0
2005-08-12,20.5,20.68,20.36,20.65,50500,2.30953506133473,2.32981390577572,2.29376262676952,2.32643409836889,448250.393480369,0.0,1.0
2005-08-15,20.34,20.69,20.31,20.45,81800,2.30728185639685,2.34698434655117,2.30387878581219,2.31975978187392,721113.458846454,0.14,1.0
2005-08-16,20.42,20.48,20.21,20.28,64400,2.31635671128926,2.32316285245858,2.29253521719667,2.30047571522754,567722.576402345,0.0,1.0
2005-08-17,20.45,20.46,20.3,20.42,56200,2.31975978187392,2.32089413873547,2.30274442895064,2.31635671128926,495434.919158567,0.0,1.0
2005-08-18,20.43,20.46,20.3,20.35,39000,2.31749106815082,2.32089413873547,2.30274442895064,2.3084162132584,343807.150305766,0.0,1.0
2005-08-19,20.4,20.46,20.3,20.43,70400,2.31408799756616,2.32089413873547,2.30274442895064,2.31749106815082,620615.984141692,0.0,1.0
2005-08-22,20.39,20.45,20.27,20.31,45300,2.31295364070461,2.31975978187392,2.29934135836598,2.30387878581219,399345.228432083,0.0,1.0
2005-08-23,20.18,20.39,20.12,20.27,73900,2.28913214661201,2.31295364070461,2.2823260054427,2.29934135836598,651470.471989647,0.0,1.0
2005-08-24,20.19,20.4,20.02,20.25,57200,2.29026650347357,2.31408799756616,2.27098243682718,2.29707264464288,504250.487115124,0.0,1.0
2005-08-25,20.31,20.31,20.12,20.2,52000,2.30387878581219,2.30387878581219,2.2823260054427,2.29140086033512,458409.533741023,0.0,1.0
2005-08-26,20.24,20.39,20.21,20.21,41500,2.29593828778133,2.31295364070461,2.29253521719667,2.29253521719667,365846.070197162,0.0,1.0
2005-08-29,20.15,20.25,20.0,20.22,42700,2.28572907602736,2.29707264464288,2.26871372310408,2.29366957405822,376424.751745032,0.0,1.0
2005-08-30,20.1,20.4,19.92,20.07,58500,2.2800572917196,2.31408799756616,2.25963886821166,2.27665422113494,515710.72545865,0.0,1.0
2005-08-31,20.44,20.45,20.1,20.1,63100,2.31862542501237,2.31975978187392,2.2800572917196,2.2800572917196,556262.338058817,0.0,1.0
2005-09-01,20.93,21.0,20.35,20.44,87400,2.37420891122842,2.38214940925928,2.3084162132584,2.31862542501237,770480.63940318,0.0,1.0
2005-09-02,20.87,21.1,20.56,20.95,76900,2.36740277005911,2.3934929778748,2.33223770735099,2.37647762495152,677917.175859319,0.0,1.0
2005-09-06,20.93,20.95,20.7,20.7,53400,2.37420891122842,2.37647762495152,2.34811870341272,2.34811870341272,470751.328880204,0.0,1.0
2005-09-07,20.8,21.15,20.75,20.95,66100,2.35946227202824,2.39916476218256,2.35379048772048,2.37647762495152,582709.041928492,0.0,1.0
2005-09-08,20.94,20.99,20.65,20.99,59100,2.37534326808997,2.38101505239773,2.34244691910496,2.38101505239773,521000.066232585,0.0,1.0
2005-09-09,21.3,21.5,20.75,20.94,70300,2.41618011510584,2.43886725233688,2.35379048772048,2.37534326808997,619734.427346037,0.0,1.0
2005-09-12,21.25,21.48,20.95,21.48,88600,2.41050833079808,2.43659853861378,2.37647762495152,2.43659853861378,781059.320951051,0.0,1.0
2005-09-13,21.2,21.28,21.02,21.28,78500,2.40483654649032,2.41391140138274,2.38441812298239,2.41391140138274,692022.084589814,0.0,1.0
2005-09-14,21.18,21.2,20.91,21.1,83900,2.41844882882895,2.42073253877118,2.38761874460875,2.40931398906,734769.319415558,0.14,1.0
2005-09-15,21.22,21.25,21.0,21.0,122700,2.42301624871342,2.42644181362678,2.39789543934882,2.39789543934882,1074567.28834671,0.0,1.0
2005-09-16,21.31,21.6,21.11,21.2,105100,2.43329294345349,2.46640673761592,2.41045584403112,2.42073253877118,920432.127182063,0.0,1.0
2005-09-19,21.43,21.8,21.25,21.75,162000,2.44699520310691,2.48924383703829,2.42644181362678,2.4835345621827,1418744.09708368,0.0,1.0
2005-09-20,21.49,21.68,21.24,21.5,138600,2.45384633293362,2.47554157738487,2.42529995865566,2.45498818790474,1213814.39417159,0.0,1.0
2005-09-21,21.65,21.75,21.42,21.54,102600,2.47211601247152,2.4835345621827,2.44585334813579,2.45955560778921,898537.928152994,0.0,1.0
2005-09-22,21.85,21.9,21.5,21.75,86500,2.49495311189389,2.50066238674948,2.45498818790474,2.4835345621827,757539.286405789,0.0,1.0
2005-09-23,21.05,21.75,21.0,21.65,95400,2.40360471420441,2.4835345621827,2.39789543934882,2.47211601247152,835482.634949275,0.0,1.0
2005-09-26,21.1,21.1,20.7,21.1,111700,2.40931398906,2.40931398906,2.36363979021526,2.40931398906,978232.812618806,0.0,1.0
2005-09-27,20.82,21.25,20.71,21.1,109800,2.37734204986868,2.42644181362678,2.36478164518638,2.40931398906,961593.221356715,0.0,1.0
2005-09-28,21.09,21.09,20.6,20.6,83400,2.40817213408888,2.40817213408888,2.35222124050408,2.35222124050408,730390.479609745,0.0,1.0
2005-09-29,21.93,22.0,21.05,21.05,110500,2.50408795166283,2.51208093646066,2.40360471420441,2.40360471420441,967723.597084855,0.0,1.0
2005-09-30,21.88,22.0,21.72,21.95,86000,2.49837867680724,2.51208093646066,2.48010899726935,2.50637166160507,753160.446599977,0.0,1.0
2005-10-03,21.7,21.9,21.5,21.9,79300,2.47782528732711,2.50066238674948,2.45498818790474,2.50066238674948,694483.993202071,0.0,1.0
2005-10-04,21.54,21.84,21.45,21.84,77100,2.45955560778921,2.49381125692277,2.44927891304915,2.49381125692277,675217.098056491,0.0,1.0
2005-10-05,21.3,21.75,21.15,21.73,75000,2.43215108848237,2.4835345621827,2.41502326391559,2.48125085224046,656825.970872072,0.0,1.0
2005-10-06,21.43,21.59,21.16,21.16,71800,2.44699520310691,2.46526488264481,2.41616511888671,2.41616511888671,628801.396114864,0.0,1.0
2005-10-07,21.7,21.75,21.15,21.44,58000,2.47782528732711,2.4835345621827,2.41502326391559,2.44813705807803,507945.417474402,0.0,1.0
2005-10-10,21.72,21.97,21.58,21.83,53700,2.48010899726935,2.50865537154731,2.46412302767369,2.49266940195165,470287.395144403,0.0,1.0
2005-10-11,21.65,21.8,21.5,21.75,81300,2.47211601247152,2.48924383703829,2.45498818790474,2.4835345621827,711999.352425325,0.0,1.0
2005-10-12,21.69,21.79,21.4001,21.69,58400,2.47668343235599,2.48810198206718,2.44358105674327,2.47668343235599,511448.489319054,0.0,1.0
2005-10-13,21.34,21.55,21.14,21.55,62500,2.4527044779625,2.47684074508397,2.42971755689444,2.47684074508397,543787.48519592,0.14,1.0
2005-10-14,21.17,21.34,21.15,21.2,65600,2.43316559505465,2.4527044779625,2.43086690294784,2.43661363321486,570759.344461637,0.0,1.0
2005-10-17,21.29,21.3399,21.14,21.2,64200,2.44695774769549,2.45269298450197,2.42971755689444,2.43661363321486,558578.504793248,0.0,1.0
2005-10-18,21.08,21.299,21.08,21.25,66100,2.42282148057402,2.44799215914355,2.42282148057402,2.44236036348187,575109.644343204,0.0,1.0
2005-10-19,20.75,21.2,20.34,21.1,85400,2.38489306081171,2.43661363321486,2.33776987262218,2.42512017268082,743031.219771705,0.0,1.0
2005-10-20,20.25,20.9,20.2,20.9,57100,2.32742575814155,2.40213325161276,2.32167902787453,2.40213325161276,496804.246474992,0.0,1.0
2005-10-21,20.22,20.39,19.95,20.3,68500,2.32397771998134,2.3435166028892,2.29294537653945,2.33317248840857,595991.083774728,0.0,1.0
2005-10-24,20.57,20.7,20.1,20.1,66000,2.36420483185045,2.3791463305447,2.3101855673405,2.3101855673405,574239.584366892,0.0,1.0
2005-10-25,21.01,21.3,20.52,20.6,47300,2.4147760582002,2.44810709374889,2.35845810158344,2.36765287001066,411538.368796271,0.0,1.0
2005-10-26,20.6,20.9,20.52,20.9,52900,2.36765287001066,2.40213325161276,2.35845810158344,2.40213325161276,460261.727469827,0.0,1.0
2005-10-27,20.79,20.95,20.55,20.55,30000,2.38949044502532,2.40787998187978,2.36190613974365,2.36190613974365,261017.992894042,0.0,1.0
2005-10-28,20.79,20.79,20.55,20.6,41300,2.38949044502532,2.38949044502532,2.36190613974365,2.36765287001066,359334.770217464,0.0,1.0
2005-10-31,20.85,21.0,20.75,20.93,33200,2.39638652134574,2.41362671214679,2.38489306081171,2.40558128977297,288859.912136073,0.0,1.0
2005-11-01,20.78,20.83,20.6,20.75,42800,2.38834109897192,2.39408782923894,2.36765287001066,2.38489306081171,372385.669862166,0.0,1.0
2005-11-02,20.79,20.9499,20.6,20.9,39900,2.38949044502532,2.40786848841924,2.36765287001066,2.40213325161276,347153.930549076,0.0,1.0
2005-11-03,20.76,20.95,20.65,20.79,37500,2.38604240686512,2.40787998187978,2.37339960027768,2.38949044502532,326272.491117551,0.0,1.0
2005-11-04,20.89,21.0,20.75,20.75,42200,2.40098390555936,2.41362671214679,2.38489306081171,2.38489306081171,367165.310004284,0.0,1.0
2005-11-07,20.49,20.9,20.3001,20.9,70700,2.35501006342323,2.40213325161276,2.3331839818691,2.40213325161276,615132.403253624,0.0,1.0
2005-11-08,20.49,20.84,20.25,20.55,97500,2.35501006342323,2.39523717529234,2.32742575814155,2.36190613974365,848308.476905634,0.0,1.0
2005-11-09,20.8,20.8,20.4,20.6,48200,2.39063979107873,2.39063979107873,2.3446659489426,2.36765287001066,419368.908583093,0.0,1.0
2005-11-10,20.65,20.79,20.53,20.75,40500,2.38949044502532,2.40569038024584,2.37560478626489,2.40106182732569,350001.399562465,0.14,1.0
2005-11-11,20.7,20.7,20.45,20.65,24700,2.39527613617551,2.39527613617551,2.3663476804246,2.38949044502532,213457.643683774,0.0,1.0
2005-11-14,20.69,20.7,20.5,20.65,53400,2.39411899794547,2.39527613617551,2.37213337157478,2.38949044502532,461483.326830509,0.0,1.0
2005-11-15,20.69,20.69,20.5,20.65,30300,2.39411899794547,2.39411899794547,2.37213337157478,2.38949044502532,261852.898931918,0.0,1.0
2005-11-16,20.99,20.99,20.6,20.65,80900,2.42883314484656,2.42883314484656,2.38370475387514,2.38949044502532,699138.598138357,0.0,1.0
2005-11-17,21.35,21.35,20.9,21.05,100000,2.47049012112788,2.47049012112788,2.41841890077624,2.43577597422678,864200.986573986,0.0,1.0
2005-11-18,21.37,21.39,21.2,21.35,59800,2.47280439758795,2.47511867404802,2.45313304767733,2.47049012112788,516792.189971244,0.0,1.0
2005-11-21,21.38,21.39,21.25,21.3,58300,2.47396153581799,2.47511867404802,2.45891873882751,2.4647044299777,503829.175172634,0.0,1.0
2005-11-22,21.39,21.39,21.2,21.38,88000,2.47511867404802,2.47511867404802,2.45313304767733,2.47396153581799,760496.868185109,0.0,1.0
2005-11-23,21.35,21.39,21.2,21.25,62600,2.47049012112788,2.47511867404802,2.45313304767733,2.45891873882751,540989.817595315,0.0,1.0
2005-11-25,21.65,21.74,21.25,21.38,38200,2.50520426802897,2.5156185120993,2.45891873882751,2.47396153581799,330124.776871263,0.0,1.0
2005-11-28,21.6,21.8,21.5,21.61,64400,2.49941857687879,2.52256134147952,2.48784719457843,2.50057571510883,556545.435353647,0.0,1.0
2005-11-29,21.17,21.78,20.95,21.65,78700,2.44966163298722,2.52024706501945,2.42420459192642,2.50520426802897,680126.176433728,0.0,1.0
2005-11-30,20.78,21.24,20.75,21.2,74500,2.4045332420158,2.45776160059748,2.40106182732569,2.45313304767733,643829.73499762,0.0,1.0
2005-12-01,21.1,21.1,20.75,20.9,199500,2.44156166537697,2.44156166537697,2.40106182732569,2.41841890077624,1724080.9682151,0.0,1.0
2005-12-02,21.13,21.3,21.1,21.1,76300,2.44503308006708,2.4647044299777,2.44156166537697,2.44156166537697,659385.352755951,0.0,1.0
2005-12-05,21.32,21.4,21.07,21.13,56800,2.46701870643777,2.47627581227806,2.43809025068686,2.44503308006708,490866.160374024,0.0,1.0
2005-12-06,21.73,21.8,21.25,21.25,67500,2.51446137386926,2.52256134147952,2.45891873882751,2.45891873882751,583335.665937442,0.0,1.0
2005-12-07,21.65,21.8,21.5101,21.75,74900,2.50520426802897,2.52256134147952,2.48901590419076,2.51677565032934,647286.538943917,0.0,1.0
2005-12-08,21.74,21.8,21.6,21.6,79400,2.5156185120993,2.52256134147952,2.49941857687879,2.49941857687879,686175.583339745,0.0,1.0
2005-12-09,21.8,21.99,21.7,21.78,89800,2.52256134147952,2.54454696785021,2.51098995917916,2.52024706501945,776052.48594344,0.0,1.0
2005-12-12,21.8,22.0,21.5601,21.95,79700,2.52256134147952,2.54570410608025,2.49480159534094,2.53991841493007,688768.186299467,0.0,1.0
2005-12-13,21.5,21.78,21.45,21.78,65100,2.50404712979894,2.5366579761405,2.4982237643808,2.5366579761405,558955.134407707,0.14,1.0
2005-12-14,21.51,21.6,21.39,21.48,75200,2.50521180288256,2.51569386063521,2.49123572587903,2.50171778363168,645674.748194466,0.0,1.0
2005-12-15,21.45,21.65,21.37,21.53,42900,2.4982237643808,2.52151722605335,2.48890637971178,2.50754114904982,368343.706084342,0.0,1.0
2005-12-16,21.58,21.9,21.25,21.45,70200,2.51336451446796,2.55063405314403,2.47493030270825,2.4982237643808,602744.246319832,0.0,1.0
2005-12-19,21.301,21.85,21.3,21.6,53200,2.48087013543475,2.5448106877259,2.48075366812639,2.51569386063521,456780.539946084,0.0,1.0
2005-12-20,20.9,21.39,20.9,21.3,46100,2.43416674478129,2.49123572587903,2.43416674478129,2.48075366812639,395819.227284107,0.0,1.0
2005-12-21,21.24,21.24,20.91,21.0,69400,2.47376562962462,2.47376562962462,2.43533141786492,2.44581347561757,595875.366019892,0.0,1.0
2005-12-22,21.4,21.4,21.1,21.1,46200,2.49240039896266,2.49240039896266,2.45746020645384,2.45746020645384,396677.8373216,0.0,1.0
2005-12-23,21.48,21.58,21.25,21.55,42600,2.50171778363168,2.51336451446796,2.47493030270825,2.50987049521707,365767.875971864,0.0,1.0
2005-12-27,21.5199,21.7,21.4,21.58,57000,2.50636482923536,2.52734059147148,2.49240039896266,2.51336451446796,489407.721370803,0.0,1.0
2005-12-28,21.68,21.69,21.42,21.5,47800,2.54597536080952,2.54714970368813,2.51544244596587,2.52483718899468,407036.146520482,0.18,1.0
2005-12-29,21.58,21.78,21.55,21.67,51100,2.5342319320235,2.55771878959555,2.5307089033877,2.54480101793092,435136.968351393,0.0,1.0
2005-12-30,21.8,21.8899,21.6,21.65,32100,2.56006747535275,2.57062481783138,2.53658061778071,2.54245233217372,273344.357809779,0.0,1.0
2006-01-03,22.1,22.35,21.7,21.85,70800,2.59529776171082,2.62465633367587,2.54832404656673,2.56593918974576,602890.359281381,0.0,1.0
2006-01-04,22.14,22.3899,22.0,22.2,85600,2.59999513322522,2.62934196176149,2.58355433292479,2.60704119049684,728918.287492746,0.0,1.0
2006-01-05,22.14,22.25,21.96,22.14,83100,2.59999513322522,2.61291290488985,2.57885696141038,2.59999513322522,707629.786105691,0.0,1.0
2006-01-06,22.49,22.65,21.9801,22.1,70400,2.6410971339763,2.65988662003393,2.58121739059637,2.59529776171082,599484.199059453,0.0,1.0
2006-01-09,22.8,22.99,22.4,22.54,63200,2.67750176321297,2.69981427790641,2.63052804806888,2.64696884836931,538173.315064736,0.0,1.0
2006-01-10,22.55,22.9,22.5,22.9,68600,2.64814319124791,2.68924519199899,2.6422714768549,2.68924519199899,584156.478060775,0.0,1.0
2006-01-11,22.55,22.9,22.55,22.6,74600,2.64814319124791,2.68924519199899,2.64814319124791,2.65401490564092,635248.881389706,0.0,1.0
2006-01-12,22.9,23.0,22.38,22.4,168000,2.70568599229942,2.71750121497322,2.64424683439568,2.64660987893044,1421894.48847701,0.14,1.0
2006-01-13,22.8,23.25,22.75,22.75,76500,2.69387076962562,2.74703927165771,2.68796315828873,2.68796315828873,647469.811717212,0.0,1.0
2006-01-17,23.19,23.499,22.65,22.75,94900,2.73995013805343,2.77645917611546,2.67614793561493,2.68796315828873,803201.112836122,0.0,1.0
2006-01-18,22.65,22.9999,22.5,22.95,80900,2.67614793561493,2.71748939975054,2.65842510160423,2.71159360363632,684709.905463037,0.0,1.0
2006-01-19,22.99,23.0,22.75,22.75,62600,2.71631969270584,2.71750121497322,2.68796315828873,2.68796315828873,529824.970111076,0.0,1.0
2006-01-20,22.85,23.17,22.79,23.04,79600,2.69977838096252,2.73758709351867,2.69268924735824,2.72222730404273,673707.15049268,0.0,1.0
2006-01-23,22.8,23.1,22.7,22.86,75900,2.69387076962562,2.72931643764701,2.68205554695183,2.7009599032299,642391.617115508,0.0,1.0
2006-01-24,23.2,23.2,22.7,22.9,71500,2.74113166032081,2.74113166032081,2.68205554695183,2.70568599229942,605151.523369681,0.0,1.0
2006-01-25,23.3,23.7999,23.2,23.25,126500,2.75294688299461,2.81201118114092,2.74113166032081,2.74703927165771,1070652.69519251,0.0,1.0
2006-01-26,23.12,23.38,23.0,23.35,73200,2.73167948218177,2.76239906113364,2.71750121497322,2.7588544943315,619539.741407842,0.0,1.0
2006-01-27,23.25,23.3699,23.15,23.15,76500,2.74703927165771,2.76120572364359,2.73522404898391,2.73522404898391,647469.81171721,0.0,1.0
2006-01-30,23.5,23.7899,23.25,23.25,87500,2.7765773283422,2.81082965887354,2.74703927165771,2.74703927165771,740570.046081777,0.0,1.0
2006-01-31,23.8,23.9,23.5,23.6,105500,2.81202299636359,2.82383821903739,2.7765773283422,2.788392551016,892915.884132885,0.0,1.0
2006-02-01,23.9,24.0,23.65,23.95,94400,2.82383821903739,2.83565344171118,2.79430016235289,2.82974583037428,798969.284001367,0.0,1.0
2006-02-02,23.74,24.35,23.3,23.9,103300,2.80493386275931,2.87700672106947,2.75294688299461,2.82383821903739,874295.837259973,0.0,1.0
2006-02-03,23.28,23.3,22.75,23.3,110300,2.75058383845985,2.75294688299461,2.68796315828873,2.75294688299461,933541.440946513,0.0,1.0
2006-02-06,23.8,23.85,23.15,23.28,91600,2.81202299636359,2.81793060770049,2.73522404898391,2.75058383845985,775271.042526752,0.0,1.0
2006-02-07,22.75,23.8399,22.6,23.7,147700,2.68796315828873,2.81673727021043,2.67024032427803,2.80020777368979,1250082.23778604,0.0,1.0
2006-02-08,22.36,22.9,22.25,22.8,112200,2.64188378986092,2.70568599229942,2.62888704491974,2.69387076962562,949622.390518575,0.0,1.0
2006-02-09,22.8,22.88,22.45,22.55,83400,2.71041208136894,2.7199222991983,2.66880487836547,2.68069265065217,701561.217598914,0.14,1.0
2006-02-10,22.61,22.75,22.35,22.65,79700,2.6878253140242,2.70446819522559,2.65691710607876,2.69258042293888,670436.799072343,0.0,1.0
2006-02-13,21.52,22.5,21.5,22.35,150500,2.5582485960991,2.67474876450882,2.55587104164176,2.65691710607876,1266006.75358078,0.0,1.0
2006-02-14,21.99,22.0,21.46,21.5,106400,2.61412112584662,2.61530990307529,2.55111593272708,2.55587104164176,895037.332764083,0.0,1.0
2006-02-15,21.56,22.15,21.49,22.0,90300,2.56300370501379,2.63314156150535,2.55468226441309,2.61530990307529,759604.052148463,0.0,1.0
2006-02-16,21.8,21.84,21.65,21.75,84800,2.59153435850188,2.59628946741656,2.57370270007182,2.58559047235853,713338.024608968,0.0,1.0
2006-02-17,22.39,22.469,21.81,21.85,63200,2.66167221499345,2.67106355509994,2.59272313573055,2.59747824464523,531638.716453852,0.0,1.0
2006-02-21,22.84,22.9799,22.2,22.2,98600,2.71516719028362,2.73179818371272,2.6390854476487,2.6390854476487,829423.693708069,0.0,1.0
2006-02-22,22.6,22.84,22.5,22.84,71800,2.68663653679553,2.71516719028362,2.67474876450882,2.71516719028362,603981.959515611,0.0,1.0
2006-02-23,22.4,22.59,22.2,22.5,102700,2.66286099222212,2.68544775956686,2.6390854476487,2.67474876450882,863912.91423751,0.0,1.0
2006-02-24,22.6,22.75,22.4,22.6,84500,2.68663653679553,2.70446819522559,2.66286099222212,2.68663653679553,710814.423106813,0.0,1.0
2006-02-27,22.2,22.63,22.1,22.63,51600,2.6390854476487,2.69020286848154,2.627197675362,2.69020286848154,434059.458370552,0.0,1.0
2006-02-28,22.4,22.5,22.1,22.1,63400,2.66286099222212,2.67474876450882,2.627197675362,2.627197675362,533321.117455289,0.0,1.0
2006-03-01,22.8,22.84,22.4,22.47,61600,2.71041208136894,2.71516719028362,2.66286099222212,2.67118243282281,518179.508442363,0.0,1.0
2006-03-02,22.95,22.99,22.65,22.74,53800,2.728243739799,2.73299884871368,2.69258042293888,2.70327941799692,452565.86938635,0.0,1.0
2006-03-03,22.7,22.99,22.7,22.99,54400,2.69852430908223,2.73299884871368,2.69852430908223,2.73299884871368,457613.072390659,0.0,1.0
2006-03-06,22.75,22.95,22.4,22.75,61600,2.70446819522559,2.728243739799,2.66286099222212,2.70446819522559,518179.508442363,0.0,1.0
2006-03-07,22.61,22.85,22.18,22.52,71500,2.6878253140242,2.71635596751229,2.63670789319136,2.67712631896616,601458.358013457,0.0,1.0
2006-03-08,22.36,22.59,22.11,22.5,59100,2.65810588330743,2.68544775956686,2.62838645259067,2.67474876450882,497149.495924411,0.0,1.0
2006-03-09,21.8,22.75,21.53,22.5,139000,2.59153435850188,2.70446819522559,2.55943737332777,2.67474876450882,1169268.69599819,0.0,1.0
2006-03-10,21.45,21.49,21.2,21.4,120800,2.54992715549841,2.55468226441309,2.52020772478165,2.54398326935506,1016170.20486749,0.0,1.0
2006-03-13,21.67,21.81,21.25,21.65,85700,2.57608025452916,2.59272313573055,2.526151610925,2.57370270007182,720908.829115432,0.0,1.0
2006-03-14,21.93,22.18,21.36,21.45,52400,2.6069884624746,2.63670789319136,2.53922816044037,2.54992715549841,440789.062376296,0.0,1.0
2006-03-15,21.83,22.15,21.65,22.1,79500,2.61174357138928,2.65002840615083,2.59020835183591,2.64404640071934,664492.877100041,0.14,1.0
2006-03-16,21.95,22.0,21.55,21.8,64200,2.62610038442486,2.63208238985635,2.57824434097293,2.60815436813039,536609.34226192,0.0,1.0
2006-03-17,22.0,22.08,21.75,21.75,50200,2.63208238985635,2.64165359854674,2.60217236269889,2.60217236269889,419591.728684555,0.0,1.0
2006-03-20,21.8,22.0,21.6,22.0,61200,2.60815436813039,2.63208238985635,2.58422634640442,2.63208238985635,511534.139352484,0.0,1.0
2006-03-21,21.56,21.7,21.41,21.65,41900,2.57944074205922,2.5961903572674,2.56149472576475,2.59020835183591,350217.000635117,0.0,1.0
2006-03-22,21.64,21.65,21.4,21.45,53500,2.58901195074961,2.59020835183591,2.56029832467845,2.56628033010994,447174.451884934,0.0,1.0
2006-03-23,21.59,21.66,21.39,21.5,72300,2.58302994531812,2.59140475292221,2.55910192359215,2.57226233554143,604312.390117396,0.0,1.0
2006-03-24,22.1,22.19,21.61,21.63,59900,2.64404640071934,2.65481401049602,2.58542274749072,2.58781554966331,500668.218091728,0.0,1.0
2006-03-27,22.2,22.93,22.0,22.05,112300,2.65601041158232,2.7433476908821,2.63208238985635,2.63806439528784,938648.428909869,0.0,1.0
2006-03-28,22.47,22.87,22.05,22.21,76400,2.68831324091237,2.73616928436431,2.63806439528784,2.65720681266862,638581.834093626,0.0,1.0
2006-03-29,22.59,22.92,22.25,22.45,103800,2.70267005394795,2.7421512897958,2.66199241701381,2.68592043873978,867602.02066647,0.0,1.0
2006-03-30,22.88,22.96,22.7,22.8,84700,2.73736568545061,2.74693689414099,2.71583046589724,2.72779447676022,707956.562143062,0.0,1.0
2006-03-31,22.63,22.99,22.5,22.8,52800,2.70745565829315,2.75052609739989,2.69190244417127,2.72779447676022,441323.571206065,0.0,1.0
2006-04-03,23.2,23.49,22.72,22.72,71200,2.77565052021215,2.8103461517148,2.71822326806983,2.71822326806983,595118.149050604,0.0,1.0
2006-04-04,23.05,23.4,22.95,23.25,59200,2.75770450391768,2.79957854193812,2.74574049305469,2.78163252564364,494817.337412861,0.0,1.0
2006-04-05,23.21,23.5,23.0,23.1,87900,2.77684692129845,2.8115425528011,2.75172249848619,2.76368650934917,734703.445246461,0.0,1.0
2006-04-06,23.3,23.5,23.21,23.21,48900,2.78761453107514,2.8115425528011,2.77684692129845,2.77684692129845,408725.807423798,0.0,1.0
2006-04-07,23.6,23.6,23.0,23.3,69500,2.82350656366409,2.82350656366409,2.75172249848619,2.78761453107514,580908.867401922,0.0,1.0
2006-04-10,23.41,23.7,23.4,23.55,56300,2.80077494302442,2.83547057452707,2.79957854193812,2.81752455823259,470577.974600406,0.0,1.0
2006-04-11,23.06,23.44,23.0,23.25,75300,2.77565052021215,2.82138977423126,2.76842853273545,2.79852014722171,625589.564448222,0.14,1.0
2006-04-12,23.1,23.19,22.97,23.0,72200,2.78046517852995,2.79129815974501,2.7648175389971,2.76842853273545,599834.881184086,0.0,1.0
2006-04-13,22.87,23.09,22.78,23.05,46600,2.7527808932026,2.7792615139505,2.74194791198755,2.7744468556327,387151.045196376,0.0,1.0
2006-04-17,23.3,23.3,23.0,23.07,79700,2.80453847011896,2.80453847011896,2.76842853273545,2.7768541847916,662144.598758608,0.0,1.0
2006-04-18,23.09,23.47,22.99,23.3,113900,2.7792615139505,2.82500076796961,2.767224868156,2.80453847011896,946276.91089844,0.0,1.0
2006-04-19,23.25,23.38,22.98,23.1,66500,2.79852014722171,2.81416778675456,2.76602120357655,2.78046517852995,552479.495827446,0.0,1.0
2006-04-20,22.75,23.27,22.67,23.2,77800,2.7383369182492,2.80092747638061,2.7287076016136,2.79250182432446,646359.470306395,0.0,1.0
2006-04-21,23.0,23.12,22.9401,23.0,83500,2.76842853273545,2.78287250768885,2.76121858190455,2.76842853273545,693714.855663035,0.0,1.0
2006-04-24,22.74,23.0,22.63,23.0,72500,2.73713325366975,2.76842853273545,2.72389294329579,2.76842853273545,602327.269887065,0.0,1.0
2006-04-25,22.68,22.9,22.62,22.8,84300,2.72991126619305,2.75639188694095,2.72268927871634,2.74435524114645,700361.225537649,0.0,1.0
2006-04-26,22.77,22.89,22.55,22.55,94500,2.7407442474081,2.7551882223615,2.71426362666019,2.71426362666019,785102.441439002,0.0,1.0
2006-04-27,22.7,22.7899,22.54,22.76,61500,2.73231859535195,2.7431395399212,2.71305996208074,2.73954058282865,510939.684111096,0.0,1.0
2006-04-28,23.08,23.2,22.7801,22.8,63600,2.77805784937105,2.79250182432446,2.74195994863334,2.74435524114645,528386.405031965,0.0,1.0
2006-05-01,23.1,23.48,23.08,23.26,53900,2.78046517852995,2.82620443254906,2.77805784937105,2.79972381180116,447799.170302247,0.0,1.0
2006-05-02,23.64,23.65,23.2101,23.4,105100,2.84546306582026,2.84666673039971,2.7937175255497,2.81657511591346,873166.842277665,0.0,1.0
2006-05-03,23.5,23.8,23.34,23.75,71600,2.82861176170796,2.86472169909147,2.80935312843676,2.85870337619422,594850.103778123,0.0,1.0
2006-05-04,23.69,23.75,23.31,23.4,65100,2.85148138871752,2.85870337619422,2.80574213469841,2.81657511591346,540848.348546868,0.0,1.0
2006-05-05,23.8,23.9,23.67,23.75,44100,2.86472169909147,2.87675834488597,2.84907405955862,2.85870337619422,366381.139338201,0.0,1.0
2006-05-08,23.6,23.8,23.3,23.8,54900,2.84064840750246,2.86472169909147,2.80453847011896,2.86472169909147,456107.132645517,0.0,1.0
2006-05-09,23.93,24.0,23.63,23.63,61900,2.88036933862432,2.88879499068047,2.84425940124081,2.84425940124081,514262.869048405,0.0,1.0
2006-05-10,23.92,24.0,23.8,23.94,52000,2.87916567404487,2.88879499068047,2.86472169909147,2.88157300320377,432014.041850033,0.0,1.0
2006-05-11,23.85,24.1,23.76,23.94,75400,2.87074002198872,2.90083163647497,2.85990704077367,2.88157300320377,626420.360682548,0.0,1.0
2006-05-12,23.09,23.6,22.88,23.55,74700,2.79611281806281,2.85787191452067,2.77068260187427,2.85181710114245,616864.594610665,0.14,1.0
2006-05-15,23.1,23.5,21.75,22.9,254000,2.79732378073845,2.84576228776422,2.63384381952646,2.77310452722556,2097504.77953292,0.0,1.0
2006-05-16,22.86,23.3,22.55,23.05,55200,2.76826067652299,2.82154303425134,2.73072083357801,2.79126896736023,455835.684370933,0.0,1.0
2006-05-17,22.75,23.02,22.11,23.02,79100,2.7549400870909,2.7876360793333,2.67743847584966,2.7876360793333,653199.323075015,0.0,1.0
2006-05-18,22.55,22.6,22.1,22.5,54400,2.73072083357801,2.73677564695623,2.67622751317402,2.72466602019979,449229.370104689,0.0,1.0
2006-05-19,21.75,22.55,21.6,22.55,104400,2.63384381952646,2.73072083357801,2.6156793793918,2.73072083357801,862124.011745028,0.0,1.0
2006-05-22,21.5,21.8,21.3801,21.45,153400,2.60356975263535,2.63989863290469,2.58905031015438,2.59751493925713,1266760.76055256,0.0,1.0
2006-05-23,21.85,21.96,21.65,21.7,89700,2.64595344628291,2.65927403571499,2.62173419277002,2.62778900614824,740732.987102767,0.0,1.0
2006-05-24,21.49,21.8999,21.19,21.85,78200,2.60235878995971,2.65199615003437,2.56602990969038,2.64595344628291,645767.21952549,0.0,1.0
2006-05-25,22.19,22.2,21.5601,21.8,96600,2.68712617725481,2.68833713993046,2.61084763831598,2.63989863290469,797712.447649136,0.0,1.0
2006-05-26,22.49,22.5,21.95,21.95,59000,2.72345505752414,2.72466602019979,2.65806307303935,2.65806307303935,487215.677135601,0.0,1.0
2006-05-30,22.5,22.75,22.4501,22.5,46600,2.72466602019979,2.7549400870909,2.71862331644832,2.72466602019979,384817.806008796,0.0,1.0
2006-05-31,22.63,22.65,22.4601,22.58,40200,2.74040853498317,2.74283046033445,2.71983427912397,2.73435372160494,331967.291878832,0.0,1.0
2006-06-01,21.67,22.59,21.5,22.59,140300,2.62415611812131,2.73556468428059,2.60356975263535,2.73556468428059,1158582.36444279,0.0,1.0
2006-06-02,22.2601,22.3,21.85,21.9,59800,2.69561502561108,2.7004467666869,2.64595344628291,2.65200825966113,493821.991401845,0.0,1.0
2006-06-05,22.18,22.45,22.1,22.27,64100,2.68591521457917,2.71861120682157,2.67622751317402,2.69681387865997,529330.930582914,0.0,1.0
2006-06-06,21.95,22.16,21.8,22.0,51400,2.65806307303935,2.68349328922788,2.63989863290469,2.66411788641757,424455.691606268,0.0,1.0
2006-06-07,21.8,22.0,21.8,22.0,56300,2.63989863290469,2.66411788641757,2.63989863290469,2.66411788641757,464919.366487021,0.0,1.0
2006-06-08,21.15,21.78,21.0,21.75,135900,2.5611860589878,2.6374767075534,2.54302161885314,2.63384381952646,1122247.63597844,0.0,1.0
2006-06-09,21.09,21.47,21.01,21.25,95400,2.55392028293394,2.59993686460842,2.54423258152878,2.57329568574425,787802.976249765,0.0,1.0
2006-06-12,21.2199,21.3,20.93,20.99,88900,2.56965068809056,2.57935049912247,2.53454488012363,2.54181065617749,734126.672836521,0.0,1.0
2006-06-13,19.75,20.9,19.6,20.51,222800,2.39165128439759,2.53091199209669,2.37348684426293,2.48368444774656,1839858.52314935,0.0,1.0
2006-06-14,19.98,20.18,19.65,19.65,87400,2.43645690339643,2.46084586138839,2.39621512270971,2.39621512270971,716717.787031537,0.14,1.0
2006-06-15,20.94,20.94,20.13,20.13,86600,2.55352390175782,2.55352390175782,2.4547486218904,2.4547486218904,710157.441154818,0.0,1.0
2006-06-16,21.52,21.54,20.85,21.14,73400,2.6242518799345,2.62669077573369,2.54254887066144,2.57791285974978,601911.734188955,0.0,1.0
2006-06-19,21.0,21.45,21.0,21.45,34000,2.56084058915541,2.61571574463731,2.56084058915541,2.61571574463731,278814.699760552,0.0,1.0
2006-06-20,20.99,21.09,20.85,21.0,54000,2.55962114125581,2.57181562025179,2.54254887066144,2.56084058915541,442823.346678524,0.0,1.0
2006-06-21,21.22,21.22,20.93,21.0,69000,2.58766844294656,2.58766844294656,2.55230445385823,2.56084058915541,565829.831867002,0.0,1.0
2006-06-22,21.14,21.4,21.0201,21.2,52100,2.57791285974978,2.60961850513932,2.5632916794336,2.58522954714737,427242.525221316,0.0,1.0
2006-06-23,21.42,21.45,21.1,21.1,51000,2.61205740093852,2.61571574463731,2.57303506815139,2.57303506815139,418222.049640827,0.0,1.0
2006-06-26,21.45,21.52,21.23,21.47,77000,2.61571574463731,2.6242518799345,2.58888789084616,2.61815464043651,631433.290634191,0.0,1.0
2006-06-27,21.65,21.73,21.35,21.35,77400,2.64010470262927,2.64986028582605,2.60352126564133,2.60352126564133,634713.46357255,0.0,1.0
2006-06-28,21.68,21.82,21.55,21.6,40600,2.64376304632806,2.66083531692243,2.62791022363329,2.63400746313128,332937.553243482,0.0,1.0
2006-06-29,21.98,21.98,21.6,21.7,52500,2.680346483316,2.680346483316,2.63400746313128,2.64620194212726,430522.698159675,0.0,1.0
2006-06-30,22.25,22.45,22.0,22.1,57300,2.71327157660514,2.73766053459709,2.68278537911519,2.69497985811117,469884.773419988,0.0,1.0
2006-07-03,22.53,22.53,22.25,22.4,27100,2.74741611779388,2.74741611779388,2.71327157660514,2.7315632950991,222231.716573851,0.0,1.0
2006-07-05,22.43,22.65,22.15,22.65,61100,2.7352216387979,2.76204949258905,2.70107709760916,2.76204949258905,501046.416334403,0.0,1.0
2006-07-06,22.37,22.48,22.3,22.42,31300,2.72790495140031,2.74131887829589,2.71936881610313,2.7340021908983,256673.532426626,0.0,1.0
2006-07-07,22.32,22.52,22.32,22.4,29500,2.72180771190232,2.74619666989428,2.72180771190232,2.7315632950991,241912.754204008,0.0,1.0
2006-07-10,22.15,22.33,22.11,22.3,36800,2.70107709760916,2.72302715980192,2.69619930601077,2.71936881610313,301775.910329068,0.0,1.0
2006-07-11,22.3,22.34,22.18,22.25,56400,2.71936881610313,2.72424660770152,2.70473544130795,2.71327157660514,462504.384308679,0.0,1.0
2006-07-12,22.31,22.36,22.27,22.3,61300,2.72058826400272,2.72668550350071,2.71571047240433,2.71936881610313,502686.502803584,0.0,1.0
2006-07-13,22.28,22.29,22.1,22.1,42700,2.7340021908983,2.73522930139691,2.71191420192336,2.71191420192336,347971.923053733,0.14,1.0
2006-07-14,22.41,22.42,22.15,22.15,54100,2.7499546273802,2.75118173787881,2.7180497544164,2.7180497544164,440873.092206252,0.0,1.0
2006-07-17,22.1,22.37,22.08,22.2,53100,2.71191420192336,2.74504618538577,2.70945998092614,2.72418530690944,432723.866841995,0.0,1.0
2006-07-18,21.83,22.23,21.6201,22.1,47400,2.67878221846095,2.72786663840526,2.65302516909517,2.71191420192336,386273.282265736,0.0,1.0
2006-07-19,22.0,22.0,21.84,21.85,43300,2.69964309693728,2.69964309693728,2.68000932895955,2.68123643945816,352861.458272286,0.0,1.0
2006-07-20,21.6,22.19,21.49,22.1,63100,2.65055867699297,2.72295819641083,2.63706046150828,2.71191420192336,514216.120484555,0.0,1.0
2006-07-21,21.39,21.75,21.34,21.6,45700,2.6247893565222,2.66896533447208,2.61865380402916,2.65055867699297,372419.599146501,0.0,1.0
2006-07-24,21.23,21.28,21.0,21.14,50100,2.60515558854448,2.61129114103752,2.57693204707649,2.59411159405701,408276.190749227,0.0,1.0
2006-07-25,21.47,21.47,21.12,21.33,41300,2.63460624051106,2.63460624051106,2.59165737305979,2.61742669353055,336563.007543775,0.0,1.0
2006-07-26,21.53,21.69,21.4,21.4,70900,2.64196890350271,2.66160267148044,2.62601646702081,2.62601646702081,577780.078325753,0.0,1.0
2006-07-27,21.72,22.0,21.6,21.62,49200,2.66528400297626,2.69964309693728,2.65055867699297,2.65301289799018,400941.887921397,0.0,1.0
2006-07-28,21.88,21.89,21.58,21.7,49200,2.68491777095399,2.68614488145259,2.64810445599575,2.66282978197904,400941.887921396,0.0,1.0
2006-07-31,21.99,22.06,21.7,21.7,66300,2.69841598643867,2.70700575992893,2.66282978197904,2.66282978197904,540293.641650176,0.0,1.0
2006-08-01,22.15,22.16,21.92,22.0,31800,2.7180497544164,2.71927686491501,2.68982621294842,2.69964309693728,259145.366583342,0.0,1.0
2006-08-02,22.3,22.37,22.2,22.2,66400,2.73645641189552,2.74504618538577,2.72418530690944,2.72418530690944,541108.5641866,0.0,1.0
2006-08-03,22.21,22.37,22.19,22.25,42500,2.72541241740805,2.74504618538577,2.72295819641083,2.73032085940248,346342.077980881,0.0,1.0
2006-08-04,22.1,22.32,22.02,22.25,50100,2.71191420192336,2.73891063289273,2.7020973179345,2.73032085940248,408276.190749227,0.0,1.0
2006-08-07,22.45,22.54,22.12,22.15,39000,2.75486306937463,2.7659070638621,2.71436842292057,2.7180497544164,317819.789205986,0.0,1.0
2006-08-08,22.25,22.58,22.2,22.45,43000,2.73032085940248,2.77081550585654,2.72418530690944,2.75486306937463,350416.690663009,0.0,1.0
2006-08-09,22.38,22.5,22.31,22.4,61000,2.74627329588438,2.76099862186767,2.73768352239412,2.74872751688159,497102.747219618,0.0,1.0
2006-08-10,22.39,22.46,22.3,22.35,48600,2.74750040638299,2.75609017987324,2.73645641189552,2.74259196438856,396052.352702843,0.0,1.0
2006-08-11,22.39,22.5,22.15,22.35,55500,2.74750040638299,2.76099862186767,2.7180497544164,2.74259196438856,452282.007716209,0.0,1.0
2006-08-14,22.22,22.43,22.2,22.39,56200,2.72663952790665,2.75240884837742,2.72418530690944,2.74750040638299,457986.46547119,0.0,1.0
2006-08-15,22.24,22.28,22.04,22.05,59500,2.74627329588438,2.7512126363446,2.72157659358326,2.72281142869832,481845.707775367,0.14,1.0
2006-08-16,22.16,22.36,22.0,22.2,43800,2.73639461496393,2.76109131726505,2.71663725312304,2.74133395542416,354703.226900187,0.0,1.0
2006-08-17,22.1,22.25,21.9,22.24,38000,2.7289856042736,2.74750813099944,2.70428890197248,2.74627329588438,307733.393201075,0.0,1.0
2006-08-18,22.04,22.09,21.85,21.85,34500,2.72157659358326,2.72775076915854,2.6981147263972,2.6981147263972,279389.528037818,0.0,1.0
2006-08-21,22.35,22.36,22.1101,22.25,87900,2.75985648214999,2.76109131726505,2.7302327877398,2.74750813099944,711835.927957225,0.0,1.0
2006-08-22,22.39,22.4,22.26,22.3,55300,2.76479582261022,2.76603065772527,2.74874296611449,2.75368230657471,447833.069579459,0.0,1.0
2006-08-23,22.5,22.5,22.26,22.4,43600,2.77837900887583,2.77837900887583,2.74874296611449,2.76603065772527,353083.577462287,0.0,1.0
2006-08-24,22.5501,22.58,22.36,22.45,47400,2.78456553280226,2.78825768979628,2.76109131726505,2.77220483330055,383856.916782394,0.0,1.0
2006-08-25,22.8,22.8,22.6,22.65,31100,2.81542406232751,2.81542406232751,2.79072736002639,2.79690153560167,251855.487593512,0.0,1.0
2006-08-28,22.8,22.95,22.75,22.83,77300,2.81542406232751,2.83394658905335,2.80924988675223,2.81912856767268,625994.507748503,0.0,1.0
2006-08-29,22.44,22.8,22.22,22.8,87000,2.7709699981855,2.81542406232751,2.74380362565427,2.81542406232751,704547.505486671,0.0,1.0
2006-08-30,22.35,22.69,22.3,22.53,71400,2.75985648214999,2.8018408760619,2.75368230657471,2.782083514221,578214.849330442,0.0,1.0
2006-08-31,22.49,22.7,22.3201,22.35,64200,2.77714417376078,2.80307571117695,2.75616432515598,2.75985648214999,519907.469566026,0.0,1.0
2006-09-01,22.7,22.7,22.34,22.42,29700,2.80307571117695,2.80307571117695,2.75862164703494,2.76850032795539,240517.941528209,0.0,1.0
2006-09-05,22.88,22.98,22.5,22.8,56500,2.82530274324796,2.83765109439852,2.77837900887583,2.81542406232751,457550.966206861,0.0,1.0
2006-09-06,22.6,22.81,22.57,22.8,45300,2.79072736002639,2.81665889744257,2.78702285468122,2.81542406232751,366850.59768444,0.0,1.0
2006-09-07,22.25,22.59,21.9,22.55,67700,2.74750813099944,2.78949252491134,2.70428890197248,2.78455318445111,548251.334729283,0.0,1.0
2006-09-08,21.98,22.26,21.89,22.2,59300,2.71416758289292,2.74874296611449,2.70305406685742,2.74133395542416,480226.058337468,0.0,1.0
2006-09-11,21.17,21.8,20.85,21.8,166300,2.6141459385734,2.69194055082192,2.57463121489161,2.69194055082192,1346738.50761418,0.0,1.0
2006-09-12,21.02,21.79,21.0,21.15,117700,2.59562341184756,2.69070571570686,2.59315374161744,2.61167626834328,953163.694204381,0.0,1.0
2006-09-13,21.45,21.4899,21.02,21.2,74700,2.66600901340574,2.67096816303907,2.61256454367313,2.63493664728213,601016.347635335,0.14,1.0
2006-09-14,21.15,21.64,21.03,21.6,72900,2.62872217405741,2.68962401165969,2.61380743831808,2.68465243307991,586534.026005567,0.0,1.0
2006-09-15,21.18,21.26,21.01,21.25,69000,2.63245085799224,2.6423940151518,2.61132164902819,2.64115112050686,555155.662474406,0.0,1.0
2006-09-18,21.42,21.58,21.15,21.35,73600,2.66228032947091,2.68216664379002,2.62872217405741,2.6535800669563,592166.039972699,0.0,1.0
2006-09-19,21.55,21.65,21.04,21.65,83800,2.67843795985519,2.69086690630463,2.61505033296302,2.69086690630463,674232.529208045,0.0,1.0
2006-09-20,21.6,21.68,21.55,21.55,93200,2.68465243307991,2.69459559023946,2.67843795985519,2.67843795985519,749862.431052384,0.0,1.0
2006-09-21,21.69,21.71,21.45,21.5,55600,2.69583848488441,2.6983242741743,2.66600901340574,2.67222348663047,447342.823675028,0.0,1.0
2006-09-22,21.7,21.73,21.61,21.69,50000,2.69708137952935,2.70081006346419,2.68589532772485,2.69583848488441,402286.711937975,0.0,1.0
2006-09-25,21.7,21.7299,21.5,21.7,127300,2.69708137952935,2.70079763451774,2.67222348663047,2.69708137952935,1024221.96859408,0.0,1.0
2006-09-26,21.75,21.8,21.61,21.8,92400,2.70329585275408,2.7095103259788,2.68589532772485,2.7095103259788,743425.843661376,0.0,1.0
2006-09-27,22.1,22.1,21.85,21.85,69900,2.74679716532713,2.74679716532713,2.71572479920352,2.71572479920352,562396.823289288,0.0,1.0
2006-09-28,22.3,22.5,22.2,22.5,57000,2.77165505822602,2.79651295112491,2.75922611177657,2.79651295112491,458606.851609291,0.0,1.0
2006-09-29,22.3,22.5,22.15,22.5,49500,2.77165505822602,2.79651295112491,2.75301163855185,2.79651295112491,398263.844818594,0.0,1.0
2006-10-02,22.48,22.53,22.22,22.5,34200,2.79402716183502,2.80024163505974,2.76171190106646,2.79651295112491,275164.110965574,0.0,1.0
2006-10-03,21.85,22.75,21.5,22.68,71300,2.71572479920352,2.82758531724852,2.67222348663047,2.81888505473391,573660.851223552,0.0,1.0
2006-10-04,21.0,22.1,20.75,22.1,201500,2.61007875438325,2.74679716532713,2.57900638825964,2.74679716532713,1621215.44911003,0.0,1.0
2006-10-05,21.3,21.5,21.15,21.45,80400,2.64736559373158,2.67222348663047,2.62872217405741,2.66600901340574,646877.032796262,0.0,1.0
2006-10-06,21.24,21.6,21.1,21.6,92300,2.63990822586191,2.68465243307991,2.62250770083269,2.68465243307991,742621.270237501,0.0,1.0
2006-10-09,21.4,21.55,21.34,21.55,64600,2.65979454018102,2.67843795985519,2.65233717231136,2.67843795985519,519754.431823863,0.0,1.0
2006-10-10,21.6,21.6,21.35,21.4,59700,2.68465243307991,2.68465243307991,2.6535800669563,2.65979454018102,480330.334053942,0.0,1.0
2006-10-11,21.8,21.838,21.6,21.73,71800,2.7095103259788,2.71423332562959,2.68465243307991,2.70081006346419,577683.718342931,0.0,1.0
2006-10-12,21.61,21.9,21.6,21.8,71800,2.68589532772485,2.72193927242824,2.68465243307991,2.7095103259788,577683.718342932,0.0,1.0
2006-10-13,22.0,22.0,21.7,21.9,79000,2.75176874390691,2.75176874390691,2.71424462467181,2.73926070416188,631593.771768924,0.14,1.0
2006-10-16,22.5,22.5,21.9,22.08,65700,2.81430894263206,2.81430894263206,2.73926070416188,2.76177517570293,525262.162091372,0.0,1.0
2006-10-17,22.58,22.9,22.12,22.9,78500,2.82431537442809,2.86434110161219,2.76677839160095,2.86434110161219,627596.342833678,0.0,1.0
2006-10-18,22.45,22.85,22.25,22.25,59800,2.80805492275955,2.85808708173967,2.78303884326949,2.78303884326949,478092.500655464,0.0,1.0
2006-10-19,22.7,22.87,22.4,22.5,48700,2.83932502212213,2.86058868968868,2.80180090288703,2.81430894263206,389349.578292995,0.0,1.0
2006-10-20,22.85,22.87,22.585,22.85,57300,2.85808708173967,2.86058868968868,2.82494077641534,2.85808708173967,458105.355979233,0.0,1.0
2006-10-23,22.63,22.87,22.4,22.85,76900,2.83056939430061,2.86058868968868,2.80180090288703,2.85808708173967,614804.570240889,0.0,1.0
2006-10-24,22.8,22.85,22.56,22.85,78200,2.85183306186716,2.85808708173967,2.82181376647908,2.85808708173967,625197.88547253,0.0,1.0
2006-10-25,22.9,22.9399,22.7,22.9,90600,2.86434110161219,2.86933180947046,2.83932502212213,2.86434110161219,724334.12306664,0.0,1.0
2006-10-26,23.5,23.5,22.9,23.0,99500,2.93938934008238,2.93938934008238,2.86434110161219,2.87684914135722,795488.358114025,0.0,1.0
2006-10-27,23.7,24.0,23.35,24.0,79500,2.96440541957244,3.00192953880754,2.92062728046483,3.00192953880754,635591.200704171,0.0,1.0
2006-10-30,23.38,24.0,23.15,24.0,82000,2.92437969238834,3.00192953880754,2.89561120097477,3.00192953880754,655578.345380403,0.0,1.0
2006-10-31,23.4,23.55,23.1,23.55,73200,2.92688130033735,2.94564335995489,2.88935718110225,2.94564335995489,585223.596120066,0.0,1.0
2006-11-01,23.26,23.9,23.21,23.64,69800,2.9093700446943,2.9894214990625,2.90311602482179,2.95690059572542,558041.079360392,0.0,1.0
2006-11-02,23.18,23.5,23.05,23.5,63000,2.89936361289828,2.93938934008238,2.88310316122974,2.93938934008238,503676.045841041,0.0,1.0
2006-11-03,23.45,23.46,23.21,23.29,57600,2.93313532020986,2.93438612418437,2.90311602482179,2.91312245661781,460503.813340381,0.0,1.0
2006-11-06,23.25,23.57,23.2,23.54,51900,2.9081192407198,2.9481449679039,2.90186522084728,2.94439255598039,414933.123478572,0.0,1.0
2006-11-07,23.14,23.45,23.03,23.45,70900,2.89436039700027,2.93313532020986,2.88060155328073,2.93313532020986,566835.423017933,0.0,1.0
2006-11-08,23.25,23.4,23.15,23.39,61900,2.9081192407198,2.92688130033735,2.89561120097477,2.92563049636284,494881.702183499,0.0,1.0
2006-11-09,23.9,23.94,23.4,23.65,56800,2.9894214990625,2.99442471496052,2.92688130033735,2.95815139969993,454107.927043987,0.0,1.0
2006-11-10,23.71,23.95,23.64,23.95,47400,2.96565622354694,2.99567551893502,2.95690059572542,2.99567551893502,378956.263061355,0.0,1.0
2006-11-13,23.7,23.9,23.43,23.71,46200,2.98191667521549,3.00708052901477,2.94794547258645,2.98317486790545,367193.358922705,0.14,1.0
2006-11-14,23.7,23.8,23.6,23.75,39800,2.98191667521549,2.99449860211513,2.96933474831584,2.98820763866531,316326.746431248,0.0,1.0
2006-11-15,23.85,23.9,23.71,23.9,42500,3.00078956556495,3.00708052901477,2.98317486790545,3.00708052901477,337786.098576082,0.0,1.0
2006-11-16,23.53,24.24,23.4,23.82,70000,2.96052739948609,3.04985908047356,2.94417089451656,2.99701498749506,556353.574125312,0.0,1.0
2006-11-17,23.58,23.75,23.29,23.75,59000,2.96681836293591,2.98820763866531,2.93033077492695,2.98820763866531,468926.58390562,0.0,1.0
2006-11-20,23.74,23.75,23.51,23.7,49000,2.98694944597534,2.98820763866531,2.95801101410616,2.98191667521549,389447.501887718,0.0,1.0
2006-11-21,23.8,24.0,23.6,23.8,66300,2.99449860211513,3.01966245591442,2.96933474831584,2.99449860211513,526946.313778687,0.0,1.0
2006-11-22,23.72,24.09,23.51,23.95,45100,2.98443306059541,3.0309861901241,2.95801101410616,3.01337149246459,358450.659900737,0.0,1.0
2006-11-24,23.95,24.09,23.92,24.02,41300,3.01337149246459,3.0309861901241,3.0095969143947,3.02217884129434,328248.608733934,0.0,1.0
2006-11-27,23.85,24.18,23.51,23.9,71200,3.00078956556495,3.04230992433377,2.95801101410616,3.00708052901477,565891.063967459,0.0,1.0
2006-11-28,24.05,24.05,23.84,23.84,57000,3.02595341936424,3.02595341936424,2.99953137287499,2.99953137287499,453030.767502039,0.0,1.0
2006-11-29,24.1,24.23,24.0,24.2,50300,3.03224438281406,3.0486008877836,3.01966245591442,3.0448263097137,399779.782550045,0.0,1.0
2006-11-30,24.7,24.84,24.23,24.25,76300,3.10773594421192,3.12535064187142,3.0486008877836,3.05111727316352,606425.395796589,0.0,1.0
2006-12-01,24.69,24.95,24.5,24.5,57000,3.10647775152196,3.13919076146103,3.08257209041263,3.08257209041263,453030.767502038,0.0,1.0
2006-12-04,24.5501,24.9,24.52,24.9,39300,3.08887563578935,3.13289979801121,3.08508847579256,3.13289979801121,312352.792330354,0.0,1.0
2006-12-05,24.57,24.77,24.3101,24.65,64900,3.09137943924238,3.11654329304167,3.05867901123021,3.1014449807621,515819.242296182,0.0,1.0
2006-12-06,24.55,24.74,24.51,24.65,34200,3.08886305386245,3.11276871497178,3.0838302831026,3.1014449807621,271818.460501224,0.0,1.0
2006-12-07,24.3,24.75,24.3,24.75,59800,3.05740823661335,3.11402690766174,3.05740823661335,3.11402690766174,475284.910467051,0.0,1.0
2006-12-08,24.46,24.69,24.42,24.5,50600,3.07753931965278,3.10647775152196,3.07250654889292,3.08257209041263,402164.155010581,0.0,1.0
2006-12-11,24.26,24.49,24.2,24.48,40500,3.06999016351299,3.0990955937524,3.06239744258097,3.09783014026373,320043.370717413,0.14,1.0
2006-12-12,24.16,24.3399,23.9301,24.26,46600,3.05733562862629,3.08010113688746,3.02824285292177,3.06999016351299,368247.433961271,0.0,1.0
2006-12-13,24.25,24.4899,24.1,24.3,38600,3.06872471002432,3.09908293921751,3.04974290769427,3.07505197746767,305028.990362769,0.0,1.0
2006-12-14,24.48,24.51,24.25,24.25,38500,3.09783014026373,3.10162650072974,3.06872471002432,3.06872471002432,304238.759817788,0.0,1.0
2006-12-15,24.1501,24.51,24.1501,24.49,38000,3.05608282967251,3.10162650072974,3.05608282967251,3.0990955937524,300287.607092881,0.0,1.0
2006-12-18,24.1,24.48,23.9201,24.48,40100,3.04974290769427,3.09783014026373,3.0269773994331,3.09783014026373,316882.448537488,0.0,1.0
2006-12-19,24.38,24.43,24.08,24.17,42200,3.08517560537703,3.09150287282038,3.04721200071693,3.05860108211496,333477.289982095,0.0,1.0
2006-12-20,24.25,24.45,24.16,24.45,40200,3.06872471002432,3.09403377979772,3.05733562862629,3.09403377979772,317672.679082469,0.0,1.0
2006-12-21,24.28,24.77,24.03,24.25,73600,3.07252107049033,3.13452829143515,3.04088473327358,3.06872471002432,581609.681106213,0.0,1.0
2006-12-22,24.55,24.5599,24.15,24.28,30000,3.10668831468441,3.1079411136382,3.05607017513762,3.07252107049033,237069.163494381,0.0,1.0
2006-12-26,24.63,24.8,24.6,24.7,34300,3.11681194259377,3.13832465190116,3.11301558212776,3.12567011701446,271049.076928575,0.0,1.0
2006-12-27,24.69,24.7,24.61,24.69,23700,3.13199738445781,3.1332659131676,3.12184915477954,3.13199738445781,186830.615792898,0.06,1.0
2006-12-28,24.77,24.77,24.52,24.69,33700,3.14214561413609,3.14214561413609,3.11043239639148,3.13199738445781,265662.099249817,0.0,1.0
2006-12-29,24.6,24.8,24.58,24.8,36100,3.12058062606975,3.14595120026544,3.11804356865018,3.14595120026544,284581.655279478,0.0,1.0
2007-01-03,24.3,24.55,24.1101,24.5,27000,3.08252476477622,3.11423798252083,3.05843540457741,3.10789533897191,212845.005333682,0.0,1.0
2007-01-04,23.6,24.14,23.5,24.1,88500,2.99372775509131,3.06222830541967,2.98104246799346,3.05715419058053,697658.628593734,0.0,1.0
2007-01-05,23.0,23.55,22.8,23.5,80400,2.91761603250424,2.98738511154238,2.89224545830855,2.98104246799346,633805.12699363,0.0,1.0
2007-01-08,23.2,23.25,23.0,23.25,42500,2.94298660669993,2.94932925024885,2.91761603250424,2.94932925024885,335033.804691906,0.0,1.0
2007-01-09,23.38,23.99,23.15,23.15,39000,2.96582012347605,3.0432003747729,2.93664396315101,2.93664396315101,307442.785481984,0.0,1.0
2007-01-10,22.99,23.35,22.95,23.35,67900,2.91634750379445,2.96201453734669,2.91127338895532,2.96201453734669,535265.772672482,0.0,1.0
2007-01-11,22.92,23.07,22.89,22.9,91700,2.90746780282596,2.92649573347273,2.90366221669661,2.90493074540639,722884.70329995,0.0,1.0
2007-01-12,23.1,23.1895,22.75,22.75,80800,2.94806072153907,2.95948286156408,2.90339313484908,2.90339313484908,633121.287619063,0.14,1.0
2007-01-16,22.98,23.23,22.95,23.01,45900,2.93274612038821,2.96465153945249,2.9289174701005,2.93657477067593,359656.77106083,0.0,1.0
2007-01-17,22.98,23.1,22.83,22.83,68300,2.93274612038821,2.94806072153907,2.91360286894965,2.91360286894965,535175.543866115,0.0,1.0
2007-01-18,22.94,23.2199,22.81,23.0501,42100,2.92764125333793,2.96336256052229,2.91105043542451,2.94169239989384,329881.264959933,0.0,1.0
2007-01-19,23.09,23.1465,22.9,22.96,60100,2.94678450477649,2.95399512948502,2.92253638628765,2.93019368686307,470923.135964181,0.0,1.0
2007-01-22,23.09,23.2,22.9265,23.15,54500,2.94678450477649,2.96082288916478,2.92591836070846,2.95444180535192,427043.442762859,0.0,1.0
2007-01-23,23.6,23.6599,23.12,23.12,84200,3.01187155966762,3.01951609807542,2.95061315506421,2.95061315506421,659762.529919866,0.0,1.0
2007-01-24,23.75,23.8399,23.48,23.55,51900,3.03101481110618,3.0424879998017,2.99655695851676,3.00549047585476,406670.728062246,0.0,1.0
2007-01-25,23.8,23.95,23.7499,23.75,64500,3.03739589491904,3.0565391463576,3.03100204893856,3.03101481110618,505400.037765218,0.0,1.0
2007-01-26,24.38,24.38,23.83,23.85,51500,3.11141646714816,3.11141646714816,3.04122454520675,3.04377697873189,403536.46426215,0.0,1.0
2007-01-29,24.1,24.4,24.02,24.39,29000,3.07568239779617,3.1139689006733,3.0654726636956,3.11269268391073,227234.125506842,0.0,1.0
2007-01-30,24.26,24.33,24.09,24.2,30900,3.0961018659973,3.1050353833353,3.0744061810336,3.08844456542188,242121.878557291,0.0,1.0
2007-01-31,24.67,24.75,24.2,24.3,52100,3.14842675326272,3.15863648736328,3.08844456542188,3.10120673304759,408237.859962292,0.0,1.0
2007-02-01,24.55,24.87,24.4726,24.67,45900,3.13311215211186,3.17395108851414,3.12323423436956,3.14842675326272,359656.77106083,0.0,1.0
2007-02-02,24.38,24.564,24.3,24.55,34800,3.11141646714816,3.13489885557946,3.10120673304759,3.13311215211186,272680.95060821,0.0,1.0
2007-02-05,24.59,24.7,24.3201,24.36,24200,3.13821701916215,3.15225540355043,3.10377192874036,3.10886403362301,189622.95990571,0.0,1.0
2007-02-06,24.8,24.84,24.54,24.6,43100,3.16501757117614,3.17012243822642,3.13183593534929,3.13949323592472,337716.924460169,0.0,1.0
2007-02-07,24.8,24.98,24.6,24.8,38500,3.16501757117614,3.18798947290242,3.13949323592472,3.16501757117614,301672.890759084,0.0,1.0
2007-02-08,24.66,24.87,24.6,24.8,40200,3.14715053650015,3.17395108851414,3.13949323592472,3.16501757117614,314993.511909484,0.0,1.0
2007-02-09,25.0,25.15,24.72,24.85,53300,3.20840894110355,3.22765939475018,3.17247476096319,3.18915848745693,415314.887989833,0.14,1.0
2007-02-12,24.96,25.0,24.7,24.99,62600,3.20327548679779,3.20840894110355,3.16990803381031,3.20712557752711,487780.712723518,0.0,1.0
2007-02-13,25.44,25.6,25.04,25.05,67700,3.26487693846698,3.28541075569004,3.21354239540932,3.21482575898576,527520.035964571,0.0,1.0
2007-02-14,25.55,25.8,25.3,25.4505,88400,3.27899393780783,3.31107802721887,3.2469098483968,3.26622447022224,688814.936178259,0.0,1.0
2007-02-15,26.0,26.05,25.52,25.6,71400,3.3367452987477,3.3431621166299,3.27514384707851,3.28541075569004,556350.525374747,0.0,1.0
2007-02-16,26.05,26.45,25.97,26.45,85200,3.3431621166299,3.39449665968756,3.33289520801837,3.39449665968756,663880.45885054,0.0,1.0
2007-02-20,25.8,26.15,25.7,26.05,82800,3.31107802721887,3.35599575239432,3.29824439145445,3.3431621166299,645179.600854749,0.0,1.0
2007-02-21,26.1,26.3,25.52,25.6,64300,3.34957893451211,3.37524620604094,3.27514384707851,3.28541075569004,501027.153803869,0.0,1.0
2007-02-22,26.2,26.49,26.02,26.09,99400,3.36241257027653,3.39963011399333,3.33931202590058,3.34829557093567,774527.201992295,0.0,1.0
2007-02-23,26.05,26.32,25.96,26.25,63500,3.3431621166299,3.37781293319382,3.33161184444193,3.36882938815873,494793.53447194,0.0,1.0
2007-02-26,26.1,26.2,25.73,26.1,74400,3.34957893451211,3.36241257027653,3.30209448218378,3.34957893451211,579726.597869485,0.0,1.0
2007-02-27,24.95,26.15,24.79,26.05,84900,3.20199212322135,3.35599575239432,3.18145830599828,3.3431621166299,661542.851601065,0.0,1.0
2007-02-28,25.62,25.63,24.75,24.9,63600,3.28797748284292,3.28926084641936,3.17632485169252,3.19557530533914,495572.736888431,0.0,1.0
2007-03-01,25.45,25.5772,25.3,25.3,34600,3.26616030204342,3.28248468673575,3.2469098483968,3.2469098483968,269604.03610597,0.0,1.0
2007-03-02,25.16,25.36,24.51,25.36,72000,3.22894275832662,3.25461002985545,3.14552412585793,3.25461002985545,561025.739873694,0.0,1.0
2007-03-05,24.08,25.0,23.85,24.84,113700,3.09033949207094,3.20840894110355,3.06082212981279,3.18787512388049,885953.147550544,0.0,1.0
2007-03-06,24.46,24.49,24.05,24.25,59400,3.13910730797572,3.14295739870504,3.08648940134162,3.11215667287045,462846.235395798,0.0,1.0
2007-03-07,24.29,24.5,24.15,24.3,62300,3.11729012717621,3.14424076228148,3.09932303710603,3.11857349075266,485443.105474045,0.0,1.0
2007-03-08,24.81,24.81,24.15,24.3,59500,3.18402503315117,3.18402503315117,3.09932303710603,3.11857349075266,463625.437812289,0.0,1.0
2007-03-09,25.13,25.13,24.81,24.81,33900,3.22509266759729,3.22509266759729,3.18402503315117,3.18402503315117,264149.619190532,0.0,1.0
2007-03-12,25.18,25.38,25.09,25.38,18500,3.2315094854795,3.25717675700833,3.21995921329153,3.25717675700833,144152.44705088,0.0,1.0
2007-03-13,24.78,25.35,24.65,25.28,47300,3.18017494242184,3.253326666279,3.1634912159281,3.24434312124391,368562.743000358,0.0,1.0
2007-03-14,24.7,24.96,24.55,24.75,30600,3.18787512388049,3.22143170413187,3.16851555835085,3.19432831239037,237092.097597589,0.14,1.0
2007-03-15,25.25,25.25,24.87,24.95,41800,3.25886019748917,3.25886019748917,3.20981596481408,3.22014106642989,323870.904561412,0.0,1.0
2007-03-16,25.6,25.8,25.37,25.5,44400,3.30403251705832,3.32984527109784,3.27434784991288,3.29112614003856,344015.984749443,0.0,1.0
2007-03-19,25.4,25.9,25.35,25.8,43300,3.27821976301881,3.3427516481176,3.27176657450893,3.32984527109784,335493.066208353,0.0,1.0
2007-03-20,25.96,26.0,25.4,25.48,42000,3.35049547432946,3.35565802513736,3.27821976301881,3.28854486463461,325420.526114338,0.0,1.0
2007-03-21,26.35,26.4,25.85,26.0,61000,3.40083034470652,3.4072835332164,3.33629845960772,3.35565802513736,472634.573642252,0.0,1.0
2007-03-22,26.08,26.6,25.89,26.4,103600,3.36598312675317,3.43309628725591,3.34146101041563,3.4072835332164,802703.964415366,0.0,1.0
2007-03-23,25.8,26.3,25.75,26.1,50500,3.32984527109784,3.39437715619664,3.32339208258796,3.36856440215712,391279.442113668,0.0,1.0
2007-03-26,26.05,26.3,25.76,25.76,54100,3.36211121364724,3.39437715619664,3.32468272028994,3.32468272028994,419172.630066326,0.0,1.0
2007-03-27,26.4,26.6,26.04,26.1,45100,3.4072835332164,3.43309628725591,3.36082057594526,3.36856440215712,349439.660184682,0.0,1.0
2007-03-28,26.41,26.49,26.25,26.26,36500,3.40857417091837,3.41889927253418,3.38792396768676,3.38921460538873,282805.933408889,0.0,1.0
2007-03-29,26.74,26.8,26.23,26.25,61400,3.45116521508358,3.45890904129543,3.38534269228281,3.38792396768676,475733.816748103,0.0,1.0
2007-03-30,26.55,27.0,26.5,26.85,33600,3.42664309874604,3.48472179533495,3.42018991023616,3.46536222980531,260336.42089147,0.0,1.0
2007-04-02,26.85,27.0,26.5,26.55,34800,3.46536222980531,3.48472179533495,3.42018991023616,3.42664309874604,269634.150209023,0.0,1.0
2007-04-03,26.71,26.8,26.37,26.8,36900,3.44729330197765,3.45890904129543,3.40341162011047,3.45890904129543,285905.17651474,0.0,1.0
2007-04-04,27.11,27.2,26.4,26.7,54700,3.49891881005669,3.51053454937447,3.4072835332164,3.44600266427567,423821.494725102,0.0,1.0
2007-04-05,27.35,27.38,27.0501,27.15,38700,3.52989411490411,3.53376602801004,3.49118789022185,3.50408136086459,299851.770491068,0.0,1.0
2007-04-09,27.81,27.83,27.45,27.45,78300,3.589263449195,3.59184472459895,3.54280049192387,3.54280049192387,606676.837970301,0.0,1.0
2007-04-10,27.75,27.91,27.52,27.56,56300,3.58151962298314,3.60216982621476,3.5518349558377,3.5569975066456,436218.467148506,0.0,1.0
2007-04-11,27.65,28.0,27.6,27.76,49400,3.56861324596339,3.61378556553254,3.56216005745351,3.58281026068512,382756.523572578,0.0,1.0
2007-04-12,27.2,27.6,27.0,27.5,59700,3.52860347720213,3.58049470480805,3.50265786339917,3.56752189790657,460193.391094077,0.14,1.0
2007-04-13,27.32,27.4,27.15,27.15,40400,3.54417084548391,3.55454909100509,3.52211707375139,3.52211707375139,311420.653269693,0.0,1.0
2007-04-16,27.3,27.6,27.1,27.25,45900,3.54157628410361,3.58049470480805,3.51563067030065,3.53508988065287,353817.029333637,0.0,1.0
2007-04-17,26.82,27.45,26.61,27.25,57200,3.47930681097651,3.56103549445583,3.45206391648341,3.53508988065287,440922.311065012,0.0,1.0
2007-04-18,26.73,26.8,26.45,26.65,55600,3.46763128476518,3.47671224959622,3.43130742544104,3.457253039244,428588.81984641,0.0,1.0
2007-04-19,26.39,26.6,26.193,26.55,41400,3.42352374130016,3.45076663579326,3.39796731170424,3.44428023234252,319129.085281319,0.0,1.0
2007-04-20,26.75,26.7599,26.42,26.48,47300,3.47022584614548,3.47151015402873,3.4274155833706,3.43519926751149,364608.834149913,0.0,1.0
2007-04-23,26.82,26.89,26.71,26.75,31100,3.47930681097651,3.48838777580755,3.46503672338489,3.47022584614548,239732.235561571,0.0,1.0
2007-04-24,26.8,27.0,26.75,26.8,37900,3.47671224959622,3.50265786339917,3.47022584614548,3.47671224959622,292149.573240628,0.0,1.0
2007-04-25,26.83,27.1,26.77,26.88,42000,3.48060409166666,3.51563067030065,3.47282040752577,3.4870904951174,323754.144488295,0.0,1.0
2007-04-26,26.45,26.84,26.4,26.65,71300,3.43130742544104,3.48190137235681,3.4248210219903,3.457253039244,549611.20242894,0.0,1.0
2007-04-27,26.65,26.65,26.45,26.45,36800,3.457253039244,3.457253039244,3.43130742544104,3.43130742544104,283670.29802784,0.0,1.0
2007-04-30,26.61,26.76,26.5,26.65,34000,3.45206391648341,3.47152312683563,3.43779382889178,3.457253039244,262086.688395287,0.0,1.0
2007-05-01,26.33,26.56,26.27,26.45,50300,3.41574005715927,3.44557751303267,3.40795637301838,3.43130742544104,387734.130184792,0.0,1.0
2007-05-02,26.3,26.35,25.4001,26.27,82600,3.41184821508883,3.41833461853957,3.29510592578242,3.40795637301838,636716.484160313,0.0,1.0
2007-05-03,26.57,26.62,26.26,26.26,37500,3.44687479372282,3.45336119717356,3.40665909232823,3.40665909232823,289066.200435978,0.0,1.0
2007-05-04,26.8,26.8,26.3,26.57,54000,3.47671224959622,3.47671224959622,3.41184821508883,3.44687479372282,416255.328627808,0.0,1.0
2007-05-07,26.75,27.0,26.75,26.85,36400,3.47022584614548,3.50265786339917,3.47022584614548,3.48319865304696,280586.925223189,0.0,1.0
2007-05-08,26.82,26.82,26.4,26.71,55800,3.47930681097651,3.47930681097651,3.4248210219903,3.46503672338489,430130.506248736,0.0,1.0
2007-05-09,27.0,27.0,26.7,26.76,49600,3.50265786339917,3.50265786339917,3.46373944269474,3.47152312683563,382338.227776654,0.0,1.0
2007-05-10,26.39,26.89,26.28,26.75,52100,3.42352374130016,3.48838777580755,3.40925365370853,3.47022584614548,401609.307805718,0.0,1.0
2007-05-11,26.63,26.87,26.27,26.5,59900,3.4546584778637,3.48579321442725,3.40795637301838,3.43779382889178,461735.077496403,0.0,1.0
2007-05-14,26.29,26.49,26.09,26.43,47600,3.42871286406075,3.45479664393188,3.40262908418961,3.44697150997054,364977.777263599,0.14,1.0
2007-05-15,25.86,26.39,25.76,26.25,85300,3.37263273733781,3.44175475399632,3.35959084740224,3.42349610808652,654046.310936659,0.0,1.0
2007-05-16,25.58,26.0,25.4,25.71,71000,3.33611544551822,3.3908913832476,3.31264004363419,3.35306990243446,544399.625750326,0.0,1.0
2007-05-17,25.27,25.55,25.12,25.55,98200,3.29568558671796,3.33220287853755,3.27612275181461,3.33220287853755,752958.355615239,0.0,1.0
2007-05-18,25.65,25.7,25.18,25.18,72400,3.34524476847311,3.3517657134409,3.28394788577595,3.28394788577595,555134.26625808,0.0,1.0
2007-05-21,25.93,26.0,25.6,25.62,63800,3.3817620602927,3.3908913832476,3.33872382350533,3.34133220149244,489192.903139026,0.0,1.0
2007-05-22,25.8,25.95,25.75,25.8,66800,3.36480760337647,3.38437043827982,3.35828665840868,3.36480760337647,512195.704227067,0.0,1.0
2007-05-23,26.01,26.07,25.73,25.81,76600,3.39219557224116,3.4000207062025,3.35567828042157,3.36611179237002,587338.187781338,0.0,1.0
2007-05-24,25.2,26.0,25.11,26.0,67500,3.28655626376306,3.3908913832476,3.27481856282105,3.3908913832476,517563.024480944,0.0,1.0
2007-05-25,25.84,25.84,25.24,25.3,58000,3.37002435935069,3.37002435935069,3.29177301973729,3.29959815369863,444720.821035478,0.0,1.0
2007-05-29,25.49,25.95,25.3,25.75,88800,3.32437774457621,3.38437043827982,3.29959815369863,3.35828665840868,680882.912206041,0.0,1.0
2007-05-30,25.2,25.48,24.9,25.29,137800,3.28655626376306,3.32307355558265,3.24743059395636,3.29829396470507,1056595.32997739,0.0,1.0
2007-05-31,25.71,25.75,25.01,25.24,220900,3.35306990243446,3.35828665840868,3.26177667288548,3.29177301973729,1693772.92011615,0.0,1.0
2007-06-01,26.09,26.2,25.65,25.9,136700,3.40262908418961,3.41697516311874,3.34524476847311,3.37784949331203,1048160.96957845,0.0,1.0
2007-06-04,26.58,26.6,25.99,26.09,74900,3.46653434487389,3.46914272286101,3.38958719425404,3.40262908418961,574303.267164781,0.0,1.0
2007-06-05,26.6,26.74,26.35,26.5,48700,3.46914272286101,3.4874013687708,3.43653799802209,3.45610083292544,373412.137662547,0.0,1.0
2007-06-06,26.24,26.5,26.05,26.5,55900,3.42219191909296,3.45610083292544,3.39741232821539,3.45610083292544,428618.860273849,0.0,1.0
2007-06-07,25.64,26.2,25.5,26.0,60400,3.34394057947956,3.41697516311874,3.32568193356976,3.3908913832476,463123.061905911,0.0,1.0
2007-06-08,25.55,25.7,25.35,25.55,61900,3.33220287853755,3.3517657134409,3.30611909866641,3.33220287853755,474624.462449932,0.0,1.0
2007-06-11,25.85,25.89,25.4,25.5,48400,3.37132854834425,3.37654530431848,3.31264004363419,3.32568193356976,371111.857553743,0.0,1.0
2007-06-12,25.49,25.8,25.4,25.6,48600,3.32437774457621,3.36480760337647,3.31264004363419,3.33872382350533,372645.377626279,0.0,1.0
2007-06-13,26.08,26.15,25.38,25.38,49000,3.41958354110585,3.4287618711625,3.32780024053936,3.32780024053936,373706.325533061,0.14,1.0
2007-06-14,26.05,26.45,25.89,26.02,62700,3.41564997108157,3.46809757140528,3.39467093095209,3.41171640105729,478191.563488223,0.0,1.0
2007-06-15,26.46,26.46,26.03,26.03,40300,3.46940876141337,3.46940876141337,3.41302759106539,3.41302759106539,307354.386101681,0.0,1.0
2007-06-18,26.34,26.46,26.26,26.42,51600,3.45367448131626,3.46940876141337,3.44318496125152,3.464164001381,393535.640765428,0.0,1.0
2007-06-19,26.56,26.7,26.15,26.25,40100,3.4825206614943,3.5008773216076,3.4287618711625,3.44187377124343,305829.05416073,0.0,1.0
2007-06-20,26.21,26.74,26.0,26.56,37600,3.43662901121106,3.50612208163997,3.40909402104111,3.4825206614943,286762.404898838,0.0,1.0
2007-06-21,26.2,26.39,25.8,26.1,47900,3.43531782120296,3.46023043135673,3.38287022087925,3.42220592112204,365316.999857829,0.0,1.0
2007-06-22,26.3,26.5,26.08,26.25,40900,3.44842972128389,3.47465352144575,3.41958354110585,3.44187377124343,311930.381924535,0.0,1.0
2007-06-25,26.09,26.27,25.8,26.0,48900,3.42089473111394,3.44449615125961,3.38287022087925,3.40909402104111,372943.659562586,0.0,1.0
2007-06-26,25.5,26.23,25.5,26.0,74000,3.34353452063647,3.43925139122724,3.34353452063647,3.40909402104111,564372.81815197,0.0,1.0
2007-06-27,25.97,26.0,25.1,25.31,75900,3.40516045101683,3.40909402104111,3.29108692031276,3.31862191048271,578863.471591007,0.0,1.0
2007-06-28,26.45,26.74,25.8,25.96,58600,3.46809757140528,3.50612208163997,3.38287022087925,3.40384926100874,446922.258698722,0.0,1.0
2007-06-29,26.43,26.48,26.25,26.43,55600,3.4654751913891,3.47203114142956,3.44187377124343,3.4654751913891,424042.279584452,0.0,1.0
2007-07-02,27.0,27.2,26.38,26.38,51300,3.54021302185038,3.56643682201224,3.45891924134863,3.45891924134863,391247.642854001,0.0,1.0
2007-07-03,27.1,27.35,26.9,26.9,17400,3.55332492193131,3.58610467213363,3.52710112176945,3.52710112176945,132703.87886276,0.0,1.0
2007-07-05,27.45,27.54,26.7601,26.92,63500,3.59921657221456,3.61101728228739,3.50875757355624,3.52972350178564,484292.891252027,0.0,1.0
2007-07-06,27.3,28.218,27.25,27.6,57000,3.57954872209316,3.69991596483608,3.5729927720527,3.61888442233595,434719.603171112,0.0,1.0
2007-07-09,27.72,28.2,27.4101,27.65,55400,3.63461870243306,3.69755582282151,3.59398492408227,3.62544037237641,422516.947643501,0.0,1.0
2007-07-10,28.2,28.38,27.49,27.7,56500,3.69755582282151,3.72115724296718,3.60446133224693,3.63199632241687,430906.273318733,0.0,1.0
2007-07-11,27.87,28.65,27.85,28.5,42800,3.65428655255445,3.75655937318568,3.65166417253826,3.73689152306429,326421.035363572,0.0,1.0
2007-07-12,28.05,28.59,27.87,28.3,45500,3.67788797270012,3.74869223313713,3.65428655255445,3.71066772290244,347013.016566414,0.0,1.0
2007-07-13,28.5,28.929,27.5,27.65,44000,3.75524818317759,3.81177455056647,3.62348508903101,3.643249553153,333932.656067195,0.14,1.0
2007-07-16,27.95,29.23,27.77,28.4,59900,3.68277848139697,3.8514352419046,3.65906112445059,3.74207187376293,454603.774964204,0.0,1.0
2007-07-17,28.1,28.18,27.75,27.8,35800,3.70254294551896,3.71308399305068,3.65642586256765,3.66301401727498,271699.751981945,0.0,1.0
2007-07-18,27.9,28.05,27.3501,28.0,65300,3.67619032668964,3.69595479081163,3.60373380121844,3.6893666361043,495586.419117905,0.0,1.0
2007-07-19,27.5,27.98,27.38,27.91,60400,3.62348508903101,3.68673137422137,3.60767351773342,3.67750795763111,458398.464237694,0.0,1.0
2007-07-20,27.93,28.202,27.49,27.5,85400,3.68014321951404,3.71598278112191,3.62216745808954,3.62348508903101,648132.927912237,0.0,1.0
2007-07-23,28.3,28.95,28.0,28.0,53100,3.72889556434827,3.81454157554355,3.6893666361043,3.6893666361043,402996.000844729,0.0,1.0
2007-07-24,27.55,28.49,27.43,28.1,76600,3.63007324373834,3.75393055223612,3.61426167244075,3.70254294551896,581346.396698798,0.0,1.0
2007-07-25,27.65,27.73,27.3,27.55,42000,3.643249553153,3.65379060068472,3.59713247020169,3.63007324373834,318753.898973231,0.0,1.0
2007-07-26,27.38,28.05,27.16,27.45,72200,3.60767351773342,3.69595479081163,3.57868563702117,3.61689693432368,547953.131092078,0.0,1.0
2007-07-27,27.58,27.74,27.26,27.4,35800,3.63402613656273,3.65510823162619,3.59186194643583,3.61030877961635,271699.751981945,0.0,1.0
2007-07-30,27.22,27.52,27.1,27.52,45300,3.58659142266997,3.62612035091394,3.57077985137238,3.62612035091394,343798.84817827,0.0,1.0
2007-07-31,27.5,28.04,27.42,27.42,36800,3.62348508903101,3.69463715987016,3.61294404149928,3.61294404149928,279289.130528926,0.0,1.0
2007-08-01,26.5,27.72,26.5,27.3,78000,3.49172199488443,3.65247296974326,3.49172199488443,3.59713247020169,591971.526664572,0.0,1.0
2007-08-02,26.3,26.6399,26.05,26.6,49600,3.46536937605511,3.51015565175553,3.43242860251846,3.50489830429908,376433.175930292,0.0,1.0
2007-08-03,26.0,26.46,26.0,26.25,32000,3.42584044781114,3.48645147111856,3.42584044781114,3.45878122134778,242860.113503414,0.0,1.0
2007-08-06,24.95,26.05,23.65,26.0,203400,3.28748919895722,3.43242860251846,3.11619717656667,3.42584044781114,1543679.59645608,0.0,1.0
2007-08-07,25.7,25.9,23.95,24.83,92300,3.38631151956716,3.41266413839648,3.15572610481064,3.27167762765963,700499.639886411,0.0,1.0
2007-08-08,25.9,27.0,25.56,25.75,62500,3.41266413839648,3.55760354195772,3.36786468638664,3.39289967427449,474336.159186356,0.0,1.0
2007-08-09,24.95,25.53,24.8601,25.5,55900,3.28748919895722,3.36391179356224,3.27564369679345,3.35995890073784,424246.260776277,0.0,1.0
2007-08-10,25.25,25.55,23.58,23.96,145200,3.3270181272012,3.36654705544517,3.10697375997641,3.15704373575211,1101977.76502174,0.0,1.0
2007-08-13,25.4,25.85,25.2401,25.3,57900,3.34678259132319,3.40607598368915,3.32571367256915,3.33360628190853,439425.01787024,0.0,1.0
2007-08-14,24.4,25.7,24.4,25.5,60700,3.2150194971766,3.38631151956716,3.2150194971766,3.35995890073784,460675.27780179,0.0,1.0
2007-08-15,23.9,24.45,23.8,24.26,64500,3.16758478328383,3.24047899377781,3.15433129046675,3.21529735742535,486664.163856059,0.14,1.0
2007-08-16,21.9,23.0,20.76,22.84,325700,2.90251492694209,3.04830334793005,2.7514251088273,3.02709775942271,2457465.39795222,0.0,1.0
2007-08-17,23.5,26.4899,22.1001,23.17,90100,3.11457081201549,3.51083699375357,2.92903516606908,3.0708342857191,679820.793231485,0.0,1.0
2007-08-20,23.35,23.82,23.0,23.6,87000,3.09469057278985,3.15698198903016,3.04830334793005,3.12782430483257,656430.732643056,0.0,1.0
2007-08-21,23.85,24.1999,23.25,23.5,76800,3.16095803687529,3.20733200824228,3.08143707997277,3.11457081201549,579469.888126283,0.0,1.0
2007-08-22,24.25,24.9,23.7,24.15,64400,3.21397200814364,3.30011971145471,3.14107779764966,3.20071851532655,485909.64577256,0.0,1.0
2007-08-23,24.17,24.5,23.85,24.5,43900,3.20336921388997,3.24710574018636,3.16095803687529,3.24710574018636,331233.438655519,0.0,1.0
2007-08-24,24.4,24.55,24.05,24.05,38800,3.23385224736927,3.2537324865949,3.18746502250946,3.18746502250946,292753.016397133,0.0,1.0
2007-08-27,24.2,24.4,23.85,24.4,64600,3.2073452617351,3.23385224736927,3.16095803687529,3.23385224736927,487418.681939555,0.0,1.0
2007-08-28,24.1,24.23,23.6,23.9,106500,3.19409176891801,3.21132130958022,3.12782430483257,3.16758478328383,803561.758925119,0.0,1.0
2007-08-29,24.6,24.99,24.11,24.11,50500,3.26035923300344,3.31204785499008,3.19541711819972,3.19541711819972,381031.632166372,0.0,1.0
2007-08-30,24.6,24.9,24.39,24.5,28800,3.26035923300344,3.30011971145471,3.23252689808756,3.24710574018636,217301.208047356,0.0,1.0
2007-08-31,24.89,25.16,24.77,25.0,48200,3.298794362173,3.33457879277913,3.28289017079249,3.31337320427179,363677.716245922,0.0,1.0
2007-09-04,25.85,26.15,24.9,24.9,50200,3.42602789321703,3.4657883716683,3.30011971145471,3.30011971145471,378768.077915878,0.0,1.0
2007-09-05,25.75,25.91,25.41,25.8,42300,3.41277440039995,3.43397998890729,3.36771252482185,3.41940114680849,319161.149319554,0.0,1.0
2007-09-06,26.9,27.0,25.93,26.0,61000,3.56518956779645,3.57844306061354,3.4366306874707,3.44590813244266,460256.030933636,0.0,1.0
2007-09-07,27.25,27.5,26.5,27.0,112500,3.61157679265625,3.64471052469897,3.5121755965281,3.57844306061354,848832.843934986,0.0,1.0
2007-09-10,27.11,27.25,26.22,27.1,80500,3.59302190271233,3.61157679265625,3.47506581664026,3.59169655343062,607387.057215701,0.0,1.0
2007-09-11,27.33,27.6,26.99,27.11,55700,3.62217958690992,3.65796401751606,3.57711771133183,3.59302190271233,420266.572508255,0.0,1.0
2007-09-12,27.33,27.37,26.5,27.31,62600,3.64073447685385,3.64606303078997,3.53016698267936,3.63807019988579,469921.113686501,0.14,1.0
2007-09-13,26.68,27.3,26.65,27.3,48400,3.5541454753919,3.63673806140176,3.55014905993981,3.63673806140176,363325.589495633,0.0,1.0
2007-09-14,26.95,27.0,26.5,26.85,53500,3.59011321446071,3.59677390688086,3.53016698267936,3.57679182962041,401609.897479677,0.0,1.0
2007-09-17,27.3,27.37,26.28,26.95,83600,3.63673806140176,3.64606303078997,3.5008599360307,3.59011321446071,627562.381856093,0.0,1.0
2007-09-18,27.99,28.0,26.96,27.37,67900,3.72865561679982,3.72998775528385,3.59144535294474,3.64606303078997,509706.767081684,0.0,1.0
2007-09-19,27.6,28.6599,27.24,28.0,93100,3.67670221592265,3.81789557384499,3.62874523049758,3.72998775528385,698876.288885197,0.0,1.0
2007-09-20,28.3,28.45,27.65,27.75,131400,3.76995190980475,3.7899339870652,3.6833629083428,3.6966842931831,986383.935118311,0.0,1.0
2007-09-21,28.55,28.84,28.3,28.5,92400,3.8032553719055,3.84188738794237,3.76995190980475,3.79659467948535,693621.579946209,0.0,1.0
2007-09-24,27.65,28.71,27.55,28.58,71600,3.6833629083428,3.82456958764998,3.6700415235025,3.80725178735759,537481.657187756,0.0,1.0
2007-09-25,27.85,27.9,27.35,27.4,74000,3.7100056780234,3.71666637044355,3.64339875382191,3.65005944624206,555497.802121423,0.0,1.0
2007-09-26,27.57,28.8,27.47,27.8,97200,3.67270580047056,3.83655883400625,3.65938441563026,3.70334498560325,729653.869813546,0.0,1.0
2007-09-27,28.02,28.37,27.85,27.85,56100,3.73265203225191,3.77927687919296,3.7100056780234,3.7100056780234,421127.387824484,0.0,1.0
2007-09-28,28.4,28.85,28.02,28.1,75800,3.78327329464505,3.8432195264264,3.73265203225191,3.74330914012415,569009.910821674,0.0,1.0
2007-10-01,28.9,29.22,28.401,28.41,62000,3.84988021884655,3.89250865033551,3.78340650849345,3.78460543312908,465417.077453084,0.0,1.0
2007-10-02,28.5,28.72,28.0,28.7,58000,3.79659467948535,3.82590172613401,3.72998775528385,3.82323744916595,435390.169230304,0.0,1.0
2007-10-03,28.45,28.88,28.28,28.8,41100,3.7899339870652,3.84721594187849,3.76728763283669,3.83655883400625,308526.481989061,0.0,1.0
2007-10-04,28.85,28.96,27.93,28.45,57200,3.8432195264264,3.85787304975073,3.72066278589564,3.7899339870652,429384.787585748,0.0,1.0
2007-10-05,29.07,29.4675,28.52,28.75,53000,3.87252657307506,3.92547907781525,3.79925895645341,3.8298981415861,397856.53395183,0.0,1.0
2007-10-08,28.8,29.05,28.61,29.0201,33200,3.83655883400625,3.869862296107,3.81124820280968,3.86587920203975,249223.338249071,0.0,1.0
2007-10-09,29.37,29.95,28.45,28.79,95900,3.91249072759596,3.98975475966969,3.7899339870652,3.83522669552222,719895.12464114,0.0,1.0
2007-10-10,29.55,29.87,29.1,29.1,49500,3.93646922030849,3.97909765179745,3.87652298852715,3.87652298852715,371582.989256898,0.0,1.0
2007-10-11,29.65,30.66,29.5,29.6,89600,3.94979060514879,4.08433659203582,3.92980852788834,3.94312991272864,672602.744190264,0.0,1.0
2007-10-12,29.1,30.0,28.86,29.65,162500,3.87652298852715,3.99641545208984,3.84455166491043,3.94979060514879,1219843.14655042,0.0,1.0
2007-10-15,29.0,29.65,28.86,29.45,63800,3.88185154246327,3.96885855979434,3.86311156949965,3.94208716984632,476628.222321438,0.14,1.0
2007-10-16,28.85,29.01,28.59,28.9,65500,3.86177300000225,3.88319011196067,3.82697019306982,3.86846584748925,489328.347367621,0.0,1.0
2007-10-17,28.1,29.0001,27.8,29.0,81100,3.76138028769716,3.88186492815824,3.72122320277513,3.88185154246327,605870.671320826,0.0,1.0
2007-10-18,29.8,29.99,28.0,28.0,118000,3.98893710225536,4.01436992270598,3.74799459272315,3.74799459272315,881538.091440904,0.0,1.0
2007-10-19,28.32,29.7,28.15,29.7,69900,3.79082881663999,3.97555140728134,3.76807313518417,3.97555140728134,522199.259251858,0.0,1.0
2007-10-22,27.82,28.1,27.51,28.1,50400,3.72390034176993,3.76138028769716,3.6824046873505,3.76138028769716,376521.354310353,0.0,1.0
2007-10-23,28.1,28.45,27.4,27.95,62600,3.76138028769716,3.8082302201062,3.66768042287909,3.74130174523615,467663.428171193,0.0,1.0
2007-10-24,27.9,28.2,27.82,28.0,43900,3.73460889774914,3.77476598267118,3.72390034176993,3.74799459272315,327962.052663184,0.0,1.0
2007-10-25,28.07,28.43,27.98,27.98,64700,3.75736457920496,3.8055530811114,3.74531745372835,3.74531745372835,483351.817934123,0.0,1.0
2007-10-26,28.95,29.24,28.19,28.19,92300,3.87515869497626,3.91397721040089,3.77342741317377,3.77342741317377,689542.083389793,0.0,1.0
2007-10-29,29.55,29.8,29.2,29.2,79200,3.95547286482033,3.98893710225536,3.90862293241129,3.90862293241129,591676.413916268,0.0,1.0
2007-10-30,28.75,29.21,28.7,29.0,41200,3.84838730502824,3.90996150190869,3.84169445754123,3.88185154246327,307791.265825129,0.0,1.0
2007-10-31,29.45,29.55,28.74,28.74,40400,3.94208716984632,3.95547286482033,3.84704873553084,3.84704873553084,301814.736391632,0.0,1.0
2007-11-01,28.66,29.25,28.464,29.14,54300,3.83634017955163,3.91531577989829,3.81010421740257,3.90059151542688,405656.935298653,0.0,1.0
2007-11-02,29.36,29.48,28.51,28.8,45300,3.93004004436971,3.94610287833852,3.81626163709061,3.85508015251524,338420.979171805,0.0,1.0
2007-11-05,28.8,29.32,28.11,28.11,56400,3.85508015251524,3.9246857663801,3.76271885719457,3.76271885719457,421345.325061585,0.0,1.0
2007-11-06,29.35,29.56,29.1684,29.43,92200,3.92870147487231,3.95681143431773,3.9043930527995,3.93941003085151,688795.017210605,0.0,1.0
2007-11-07,29.3,30.0,29.25,29.45,85300,3.9220086273853,4.01570849220338,3.91531577989829,3.94208716984632,637247.450846688,0.0,1.0
2007-11-08,28.8,30.0,28.5386,29.4,92600,3.85508015251524,4.01570849220338,3.82008994585318,3.93539432235931,691783.281927355,0.0,1.0
2007-11-09,28.1,29.04,28.1,28.8,71800,3.76138028769716,3.88720582045287,3.76138028769716,3.85508015251524,536393.516656416,0.0,1.0
2007-11-12,26.6,28.38,26.5,28.38,146400,3.560594863087,3.7988602336244,3.54720916811298,3.7988602336244,1093704.88633007,0.0,1.0
2007-11-13,26.42,26.8,26.12,26.61,113900,3.55524058509739,3.60637576383838,3.51487070714398,3.58080817446789,846423.168269938,0.14,1.0
2007-11-14,27.0,27.48,26.65,27.48,50700,3.63328901580733,3.69788082053279,3.58619082486168,3.69788082053279,376766.063488023,0.0,1.0
2007-11-15,26.17,26.84,26.0,26.29,57300,3.52159902013621,3.61175841423217,3.49872275596261,3.53774697131758,425812.533291198,0.0,1.0
2007-11-16,26.85,27.09,26.3,26.58,60300,3.61310407683062,3.64539997919335,3.53909263391602,3.57677118667254,448106.383201731,0.0,1.0
2007-11-19,26.05,27.04,26.0,26.86,55400,3.50545106895485,3.63867166620111,3.49872275596261,3.61444973942907,411693.095014526,0.0,1.0
2007-11-20,26.95,27.3,26.05,26.05,65700,3.62656070281509,3.67365889376074,3.50545106895485,3.50545106895485,488235.313040693,0.0,1.0
2007-11-21,26.6,27.1,26.23,26.61,57600,3.57946251186944,3.6467456417918,3.52967299572689,3.58080817446789,428041.918282251,0.0,1.0
2007-11-23,27.37,27.45,26.7,27.28,32200,3.68307853194987,3.69384383273745,3.59291913785391,3.67096756856385,239287.322373064,0.0,1.0
2007-11-26,27.09,27.57,27.0601,27.5,51000,3.64539997919335,3.70999178391881,3.64137644802399,3.70057214572968,378995.448479077,0.0,1.0
2007-11-27,26.74,27.75,26.55,27.75,65600,3.5983017882477,3.73421371069086,3.5727341988772,3.73421371069086,487492.184710341,0.0,1.0
2007-11-28,27.3,27.75,26.8,26.82,63100,3.67365889376074,3.73421371069086,3.60637576383838,3.60906708903528,468913.976451563,0.0,1.0
2007-11-29,27.25,28.0,26.91,26.91,40400,3.6669305807685,3.76785527565204,3.6211780524213,3.6211780524213,300223.845461857,0.0,1.0
2007-11-30,27.21,27.3,27.1144,27.26,34700,3.66154793037472,3.67365889376074,3.64868339593356,3.66827624336695,257865.530631842,0.0,1.0
2007-12-03,27.4,27.8,27.0,27.15,32300,3.68711551974521,3.7409420236831,3.63328901580733,3.65347395478403,240030.450703415,0.0,1.0
2007-12-04,27.75,28.49,27.35,27.46,34900,3.73421371069086,3.83379274297595,3.68038720675298,3.6951894953359,259351.787292545,0.0,1.0
2007-12-05,27.73,27.9799,27.7,27.87,29200,3.73152238549397,3.76515049382916,3.72748539769863,3.75036166187223,216993.47246253,0.0,1.0
2007-12-06,28.95,29.0,27.35,27.53,63000,3.89569322250452,3.90242153549676,3.68038720675298,3.70460913352503,468170.848121212,0.0,1.0
2007-12-07,28.35,28.95,28.25,28.88,32800,3.81495346659769,3.89569322250452,3.80149684061322,3.88627358431539,243746.092355171,0.0,1.0
2007-12-10,28.45,28.86,28.4,28.71,36700,3.84724936896042,3.90269303297708,3.84048794651937,3.88240876565391,271392.597637136,0.14,1.0
2007-12-11,28.0,28.95,28.0,28.63,38000,3.78639656699093,3.91486359337098,3.78639656699093,3.87159048974822,281005.959406298,0.0,1.0
2007-12-12,28.35,28.99,28.11,28.99,43500,3.83372652407831,3.92027273132382,3.80127169636125,3.92027273132382,321677.874583526,0.0,1.0
2007-12-13,28.4,29.0,27.75,27.95,46800,3.84048794651937,3.92162501581203,3.75258945478565,3.77963514454987,346081.023689862,0.0,1.0
2007-12-14,28.05,28.68,27.58,27.8,52000,3.79315798943198,3.87835191218928,3.72960061848606,3.75935087722671,384534.470766514,0.0,1.0
2007-12-17,27.1,28.5,27.1,28.5,32600,3.66469096305193,3.85401079140148,3.66469096305193,3.85401079140148,241073.53359593,0.0,1.0
2007-12-18,26.95,27.4299,26.75,27.15,58800,3.64440669572877,3.70930282831801,3.61736100596455,3.67145238549299,434819.747712903,0.0,1.0
2007-12-19,27.2,27.4,26.916,26.96,39000,3.67821380793404,3.70525949769826,3.63980892846885,3.64575898021698,288400.853074885,0.0,1.0
2007-12-20,27.7,28.0,27.2,27.85,41500,3.74582803234459,3.78639656699093,3.67821380793404,3.76611229966776,306888.087246353,0.0,1.0
2007-12-21,27.85,28.24,27.77,27.77,26400,3.76611229966776,3.81885139470799,3.75529402376207,3.75529402376207,195225.192850692,0.0,1.0
2007-12-24,28.2266,28.66,27.89,28.48,13700,3.81703933349379,3.87564734321286,3.7715214376206,3.85130622242506,101310.043259639,0.0,1.0
2007-12-26,28.78,29.0,28.2148,28.27,21600,3.89187475707139,3.92162501581203,3.8154436377977,3.82290824817262,159729.703241475,0.0,1.0
2007-12-27,28.15,28.93,27.64,27.64,41200,3.84048794651937,3.94690288784388,3.77090894642257,3.77090894642257,301987.668273014,0.25,1.0
2007-12-28,28.75,29.14,28.3,28.49,39800,3.92234559369207,3.97555306435433,3.86095235831254,3.8868739465839,291725.951389951,0.0,1.0
2007-12-31,29.1901,29.25,28.47,28.47,23600,3.98238817789325,3.99056029966933,3.88414535834481,3.88414535834481,172983.227457358,0.0,1.0
2008-01-02,29.39,29.69,28.85,29.23,99300,4.00966041734296,4.05058924092931,3.93598853488752,3.98783171143024,727848.918920152,0.0,1.0
2008-01-03,29.8001,30.0,29.25,29.8,54400,4.0656101191855,4.09288235863521,3.99056029966933,4.0655964762443,398740.998884756,0.0,1.0
2008-01-04,29.1,30.49,29.0,30.49,48700,3.97009588787615,4.15973277049291,3.9564529466807,4.15973277049291,356961.15157514,0.0,1.0
2008-01-07,28.91,29.94,28.25,28.25,42800,3.94417429960479,4.08469659391794,3.85413088771482,3.85413088771482,313715.344710801,0.0,1.0
2008-01-08,29.5,30.0,29.09,29.54,80700,4.02466765265795,4.09288235863521,3.9687315937566,4.03012482913613,591514.68033088,0.0,1.0
2008-01-09,29.63,29.63,29.05,29.39,50400,4.04240347621204,4.04240347621204,3.96327441727842,4.00966041734296,369421.807790289,0.0,1.0
2008-01-10,30.3101,30.5,29.16,29.45,76300,4.1351891192823,4.16109706461246,3.97828165259342,4.01784618206023,559263.570126965,0.0,1.0
2008-01-11,29.85,30.25,29.59,30.17,76500,4.07241794684203,4.12698971162383,4.03694629973386,4.11607535866747,560729.529681689,0.0,1.0
2008-01-14,29.8,30.5,29.0,29.65,57200,4.08469659391794,4.18064584276836,3.97504030951745,4.06413604059285,417303.944321854,0.14,1.0
2008-01-15,28.63,29.9,28.25,29.9,93100,3.92432427798223,4.098403629468,3.872237542892,4.098403629468,679213.238048334,0.0,1.0
2008-01-16,27.6,28.48,27.32,28.25,109700,3.78314181181661,3.90376372465714,3.74476211227644,3.872237542892,800318.928183697,0.0,1.0
2008-01-17,27.15,27.85,26.96,27.51,66000,3.72146015184134,3.81740940069176,3.69541678429623,3.77080547982156,481504.551140602,0.0,1.0
2008-01-18,27.57,27.91,26.9,27.91,80100,3.77902970115159,3.8256336220218,3.68719256296619,3.8256336220218,584371.43252064,0.0,1.0
2008-01-22,27.58,27.6,26.21,26.22,75300,3.7804004047066,3.78314181181661,3.59261401767078,3.59398472122578,549352.919710414,0.0,1.0
2008-01-23,26.8599,27.11,26.0,26.61,59100,3.68169604171062,3.71597733762132,3.56382924301565,3.64744215987102,431165.438975902,0.0,1.0
2008-01-24,28.75,28.85,27.2,27.57,65600,3.9407727206423,3.95447975619236,3.72831366961637,3.77902970115159,478586.34173975,0.0,1.0
2008-01-25,28.798,29.8,28.65,28.75,75900,3.94735209770633,4.08469659391794,3.92706568509224,3.9407727206423,553730.233811692,0.0,1.0
2008-01-28,28.53,29.0,28.47,28.73,55900,3.91061724243217,3.97504030951745,3.90239302110214,3.93803131353229,407819.763769085,0.0,1.0
2008-01-29,28.0,29.44,28.0,29.29,79200,3.83796995401685,4.03535126593772,3.83796995401685,4.01479071261263,577805.461368722,0.0,1.0
2008-01-30,28.2838,28.7,28.0,28.0,36800,3.87687052090792,3.93391920286727,3.83796995401685,3.83796995401685,268475.264878396,0.0,1.0
2008-01-31,28.03,28.75,27.88,28.69,41100,3.84208206468187,3.9407727206423,3.82152151135678,3.93254849931227,299846.015937557,0.0,1.0
2008-02-01,27.72,28.7,27.72,27.8,51100,3.79959025447668,3.93391920286727,3.79959025447668,3.81055588291673,372801.25095886,0.0,1.0
2008-02-04,28.05,28.1499,27.73,27.9,44500,3.84482347179188,3.85851680030639,3.80096095803169,3.82426291846679,324650.7958448,0.0,1.0
2008-02-05,27.6,28.05,27.6,27.75,36900,3.78314181181661,3.84482347179188,3.78314181181661,3.8037023651417,269204.817228609,0.0,1.0
2008-02-06,26.87,27.66,26.87,27.66,67900,3.68308045230117,3.79136603314665,3.68308045230117,3.79136603314665,495366.04579465,0.0,1.0
2008-02-07,27.19,27.4,26.67,27.0,41300,3.72694296606136,3.75572774071649,3.65566638120105,3.70089959851625,301305.120637983,0.0,1.0
2008-02-08,27.74,27.9,26.58,26.58,44000,3.8023316615867,3.82426291846679,3.643330049206,3.643330049206,321003.034093734,0.0,1.0
2008-02-11,27.99,28.13,27.4501,27.79,63700,3.83659925046185,3.85578910023193,3.76259496552707,3.80918517936173,464724.847085701,0.0,1.0
2008-02-12,27.81,28.18,27.38,28.09,48100,3.83111643624182,3.88208778041332,3.77187946869116,3.86968934534458,349156.968278467,0.14,1.0
2008-02-13,27.84,27.95,27.2,27.62,60400,3.8352492479314,3.8504028907932,3.74708259855367,3.80494196220781,438442.430021194,0.0,1.0
2008-02-14,28.04,28.09,27.8,27.94,24900,3.86280132586195,3.86968934534458,3.8297388323453,3.84902528689668,180748.6176743,0.0,1.0
2008-02-15,28.26,28.5,28.0,28.02,43400,3.89310861158554,3.92617110510219,3.85729091027584,3.86004611806889,315039.759319864,0.0,1.0
2008-02-19,28.94,28.98,28.6,28.97,41400,3.98678567654938,3.99229609213549,3.93994714406746,3.99091848823896,300521.798060885,0.0,1.0
2008-02-20,29.24,29.31,28.6399,28.99,56900,4.0281137934452,4.03775702072089,3.94544378361461,3.99367369603202,413035.997817978,0.0,1.0
2008-02-21,28.7901,29.7,28.78,29.3899,61500,3.96613539414044,4.09148357268544,3.96474401420495,4.04876407585414,446427.308713633,0.0,1.0
2008-02-22,28.99,29.0,28.49,28.83,34700,3.99367369603202,3.99505129992855,3.92479350120566,3.97163203368759,251886.627843302,0.0,1.0
2008-02-25,29.11,29.83,28.99,29.83,29800,4.01020494279034,4.10939242334029,3.99367369603202,4.10939242334029,216317.622758801,0.0,1.0
2008-02-26,29.8499,29.9412,29.01,29.23,63100,4.11213385509438,4.12471137866967,3.99642890382507,4.02673618954867,458041.677720817,0.0,1.0
2008-02-27,30.25,30.6,29.77,29.77,73700,4.16725178699443,4.21546792337288,4.10112679996113,4.10112679996113,534986.87239341,0.0,1.0
2008-02-28,30.87,30.95,29.72,30.4,79600,4.25266322857911,4.26368405975133,4.0942387804785,4.18791584544234,577814.858107401,0.0,1.0
2008-02-29,30.17,30.56,29.94,30.45,69900,4.15623095582222,4.20995750778677,4.12454606620209,4.19480386492497,507402.746001348,0.0,1.0
2008-03-03,30.64,30.8,30.18,30.4901,78300,4.22097833895899,4.24302000130342,4.15760855971874,4.20032805655005,568378.183289064,0.0,1.0
2008-03-04,29.45,30.75,28.81,30.42,92700,4.05704347527226,4.23613198182079,3.96887682589453,4.19067105323539,672907.50435372,0.0,1.0
2008-03-05,30.04,30.63,29.1,29.1,120600,4.13832210516736,4.21960073506246,4.00882733889382,4.00882733889382,875433.06391649,0.0,1.0
2008-03-06,29.91,30.5,29.71,30.5,56300,4.12041325451251,4.20169188440761,4.09286117658197,4.20169188440761,408680.609440285,0.0,1.0
2008-03-07,29.29,29.98,28.93,29.31,49200,4.03500181292783,4.1300564817882,3.98540807265286,4.03775702072089,357141.846970906,0.0,1.0
2008-03-10,28.5,29.25,28.49,28.9,47600,3.92617110510219,4.02949139734172,3.92479350120566,3.98127526096328,345527.477963722,0.0,1.0
2008-03-11,29.04,29.04,28.43,28.51,41400,4.00056171551465,4.00056171551465,3.9165278778265,3.92754870899872,300521.798060885,0.0,1.0
2008-03-12,28.97,29.62,28.62,29.62,48300,3.99091848823896,4.08046274151323,3.94270235186052,4.08046274151323,350608.764404365,0.0,1.0
2008-03-13,29.16,29.44,28.9,29.02,99200,4.03637941682436,4.07513751822048,4.00038975124225,4.0170003661263,716650.171176381,0.14,1.0
2008-03-14,28.76,30.0,28.51,30.0,49500,3.98101070054419,4.15265372101272,3.94640525286908,4.15265372101272,357602.65598015,0.0,1.0
2008-03-17,28.23,28.75,28.0,28.75,58500,3.90764715147297,3.97962648263719,3.87581013961187,3.97962648263719,422621.320703813,0.0,1.0
2008-03-18,27.51,28.69,27.5,28.25,88700,3.80798346216866,3.97132117519516,3.80659924426166,3.91041558728697,640795.062332107,0.0,1.0
2008-03-19,26.82,27.96,26.79,27.96,167700,3.71247242658537,3.87027326798385,3.70831977286435,3.87027326798385,1211514.45268427,0.0,1.0
2008-03-20,25.9,26.56,25.4,26.5,208300,3.58512437914098,3.67648276100326,3.51591348379077,3.66817745356123,1504820.87354879,0.0,1.0
2008-03-24,26.52,26.73,25.97,26.73,113800,3.67094588937524,3.70001446542233,3.59481390449001,3.70001446542233,822124.893950325,0.0,1.0
2008-03-25,27.13,27.64,26.41,27.64,70300,3.7553831817025,3.82597829495971,3.65571949239819,3.82597829495971,507868.014452617,0.0,1.0
2008-03-26,27.65,27.8749,27.2,27.87,76000,3.82736251286672,3.85849357359524,3.76507270705153,3.85781530682081,549046.502110937,0.0,1.0
2008-03-27,27.5081,28.24,27.4501,28.24,71700,3.80772046076633,3.90903136937997,3.7996919969057,3.90903136937997,517982.028965187,0.0,1.0
2008-03-28,27.17,27.44,27.0,27.11,38700,3.76092005333052,3.79829393681963,3.73738834891144,3.75261474588849,279580.258311753,0.0,1.0
2008-03-31,26.3,27.268,26.25,27.25,60800,3.64049309542115,3.77448538881916,3.63357200588613,3.77199379658655,439237.20168875,0.0,1.0
2008-04-01,26.4,26.44,25.924,26.42,107500,3.65433527449119,3.65987214611921,3.58844650211779,3.6571037103052,776611.82864376,0.0,1.0
2008-04-02,27.45,27.7,26.42,27.24,88800,3.79967815472663,3.83428360240174,3.6571037103052,3.77060957867955,641517.491940149,0.0,1.0
2008-04-03,27.63,27.75,26.66,26.66,52100,3.82459407705271,3.84120469193676,3.6903249400733,3.6903249400733,376385.825789208,0.0,1.0
2008-04-04,28.06,28.09,27.3,27.3,48300,3.88411544705389,3.88826810077491,3.77891488612157,3.77891488612157,348933.500683662,0.0,1.0
2008-04-07,28.5,29.24,28.16,28.32,72600,3.94502103496208,4.04745316008039,3.89795762612394,3.920105112636,524483.895437553,0.0,1.0
2008-04-08,28.2,28.51,28.2,28.3,35800,3.90349449775195,3.94640525286908,3.90349449775195,3.91733667682199,258629.799678573,0.0,1.0
2008-04-09,28.2,28.5999,28.04,28.5,113000,3.90349449775195,3.95884937185305,3.88134701123988,3.94502103496208,816345.457086,0.0,1.0
2008-04-10,27.99,28.78,27.98,28.78,86200,3.87442592170486,3.9837791363582,3.87304170379786,3.9837791363582,622734.32213109,0.0,1.0
2008-04-11,28.0,28.1988,27.97,28.12,56500,3.87581013961187,3.90332839160311,3.87165748589085,3.89242075449592,408172.728542999,0.0,1.0
2008-04-14,28.04,28.64,27.86,28.64,33400,3.90072606193794,3.98419380934032,3.87568573771723,3.98419380934032,240092.737897804,0.14,1.0
2008-04-15,27.86,28.25,27.82,27.82,74500,3.87568573771723,3.92993977352878,3.87012122122374,3.87012122122374,535536.196807976,0.0,1.0
2008-04-16,28.93,29.38,28.1,28.14,77600,4.02453655391814,4.08713736446993,3.90907283667818,3.91463735317167,557820.253319449,0.0,1.0
2008-04-17,28.97,29.49,28.78,28.95,44000,4.03010107041163,4.10243978482703,4.00366961706755,4.02731881216489,316289.834356389,0.0,1.0
2008-04-18,28.63,28.93,28.31,28.627,72200,3.98280268021695,4.02453655391814,3.93828654826901,3.98238534147994,519002.864557529,0.0,1.0
2008-04-21,29.1701,29.34,28.5,28.75,74500,4.05793756417033,4.08157284797644,3.9647180016131,3.99949622969743,535536.196807976,0.0,1.0
2008-04-22,29.22,29.58,29.15,29.31,74300,4.06487929849596,4.11495994693739,4.05514139463235,4.07739946060632,534098.51574272,0.0,1.0
2008-04-23,28.49,29.17,28.49,29.1,70100,3.96332687248973,4.05792365287909,3.96332687248973,4.04818574901548,503907.213372337,0.0,1.0
2008-04-24,27.78,28.5,27.76,28.3,110600,3.86455670473024,3.9647180016131,3.8617744464835,3.93689541914564,795037.629086741,0.0,1.0
2008-04-25,28.18,28.24,27.77,27.78,81100,3.92020186966517,3.9285486444054,3.86316557560687,3.86455670473024,582979.671961434,0.0,1.0
2008-04-28,28.26,28.42,28.03,28.2,80000,3.93133090265215,3.95358896862612,3.89933493281457,3.92298412791191,575072.426102525,0.0,1.0
2008-04-29,27.1,28.55,27.06,28.05,101500,3.76995992434088,3.97167364722997,3.76439540784739,3.90211719106132,729623.140617578,0.0,1.0
2008-04-30,27.48,27.55,27.0,27.1,112600,3.82282283102905,3.83256073489267,3.75604863310715,3.76995992434088,809414.439739304,0.0,1.0
2008-05-01,27.21,27.4,26.86,27.2,130000,3.78526234469798,3.81169379804207,3.73657282537993,3.78387121557461,934492.692416603,0.0,1.0
2008-05-02,27.63,27.72,27.0,27.2,87100,3.84368976787965,3.85620992999001,3.75604863310715,3.78387121557461,626110.103919124,0.0,1.0
2008-05-05,28.12,28.18,27.39,27.75,80300,3.91185509492493,3.92020186966517,3.8103026689187,3.86038331736013,577228.947700409,0.0,1.0
2008-05-06,28.71,28.8888,28.01,28.11,103100,3.99393171320394,4.01880510192985,3.89655267456782,3.91046396580155,741124.589139628,0.0,1.0
2008-05-07,28.46,28.78,28.41,28.7,58400,3.95915348511961,4.00366961706755,3.95219783950275,3.99254058408056,419802.871054843,0.0,1.0
2008-05-08,29.17,29.17,28.27,28.56,65300,4.05792365287909,4.05792365287909,3.93272203177552,3.97306477635334,469402.867806186,0.0,1.0
2008-05-09,29.03,29.17,28.86,29.1,57500,4.03844784515187,4.05792365287909,4.01479865005453,4.04818574901548,413333.30626119,0.0,1.0
2008-05-12,28.91,29.2,28.69,28.95,68900,4.0217542956714,4.06209704024921,3.99114945495719,4.02731881216489,495281.126980799,0.0,1.0
2008-05-13,28.83,28.84,28.36,28.6,56900,4.03010107041163,4.03149895493137,3.96440049798383,3.9979497264576,407043.637700245,0.14,1.0
2008-05-14,28.55,28.99,28.44,28.8,53600,3.9909603038589,4.05246722272748,3.97558357414176,4.02590741685241,383436.537446979,0.0,1.0
2008-05-15,29.05,29.15,28.63,28.8,84700,4.06085452984592,4.07483337504333,4.00214338001683,4.02590741685241,605915.573167148,0.0,1.0
2008-05-16,29.75,29.75,29.05,29.25,75300,4.15870644622775,4.15870644622775,4.06085452984592,4.08881222024073,538671.105779058,0.0,1.0
2008-05-19,29.96,30.2,29.75,29.95,139200,4.1880620211423,4.22161124961607,4.15870644622775,4.18666413662256,995790.410683199,0.0,1.0
2008-05-20,30.61,30.61,29.88,29.99,68600,4.27892451492543,4.27892451492543,4.17687894498438,4.19225567470152,490741.538598185,0.0,1.0
2008-05-21,30.52,30.94,30.5075,30.7,77400,4.26634355424777,4.32505470407686,4.26459619859809,4.29150547560309,553693.805940226,0.0,1.0
2008-05-22,30.07,30.59,30.03,30.59,70700,4.20343875085945,4.27612874588595,4.19784721278048,4.27612874588595,505764.238759354,0.0,1.0
2008-05-23,29.85,30.31,29.84,30.2,49900,4.17268529142516,4.23698797933322,4.17128740690542,4.22161124961607,356967.970496348,0.0,1.0
2008-05-27,29.38,29.92,29.25,29.92,75800,4.10698471899736,4.18247048306334,4.08881222024073,4.18247048306334,542247.939150764,0.0,1.0
2008-05-28,29.8,29.8,29.2601,29.35,25600,4.16569586882645,4.16569586882645,4.09022408360567,4.10279106543814,183133.868631393,0.0,1.0
2008-05-29,28.9,29.68,28.9,29.6,72900,4.03988626204982,4.14892125458957,4.03988626204982,4.13773817843165,521502.305594864,0.0,1.0
2008-05-30,29.24,29.25,28.9,29.0,53800,4.08741433572099,4.08881222024073,4.03988626204982,4.05386510724722,384867.270795662,0.0,1.0
2008-06-02,29.53,29.54,29.21,29.25,56900,4.12795298679346,4.1293508713132,4.08322068216177,4.08881222024073,407043.637700245,0.0,1.0
2008-06-03,29.178,29.5,29.1,29.45,40000,4.0787474516986,4.12375933323424,4.06784395244463,4.11676991063554,286146.669736551,0.0,1.0
2008-06-04,28.85,29.162,28.8,28.8,40000,4.03289683945111,4.07651083646702,4.02590741685241,4.02590741685241,286146.669736552,0.0,1.0
2008-06-05,29.37,29.37,28.6,28.6,66900,4.10558683447762,4.10558683447762,3.9979497264576,3.9979497264576,478580.305134382,0.0,1.0
2008-06-06,29.78,29.93,29.47,29.5,53100,4.16290009978697,4.18386836758308,4.11956567967502,4.12375933323424,379859.704075272,0.0,1.0
2008-06-09,29.88,29.99,29.705,29.9,69600,4.17687894498438,4.19225567470152,4.15241596588892,4.17967471402386,497895.205341599,0.0,1.0
2008-06-10,28.85,29.8,28.8,29.79,43800,4.03289683945111,4.16569586882645,4.02590741685241,4.16429798430671,313330.603361524,0.0,1.0
2008-06-11,29.09,29.09,28.85,28.9,49100,4.06644606792488,4.06644606792488,4.03289683945111,4.03988626204982,351245.037101617,0.0,1.0
2008-06-12,28.13,29.06,28.04,28.92,75000,3.95181953730617,4.08246980995796,3.93917596253342,4.06280202697812,533868.001836478,0.14,1.0
2008-06-13,28.32,28.52,28.0776,28.25,41100,3.97851152849309,4.00660836132143,3.94445816710514,3.96867763700317,292559.66500639,0.0,1.0
2008-06-16,28.56,28.85,28.34,28.5,44000,4.0122277278871,4.0529681354882,3.98132121177593,4.0037986780386,313202.561077401,0.0,1.0
2008-06-17,28.74,29.08,28.54,28.55,45500,4.03751487743261,4.08527949324079,4.00941804460427,4.01082288624569,323879.92111413,0.0,1.0
2008-06-18,28.883,29.35,28.61,28.75,36800,4.05760411290487,4.12321021755905,4.01925193609419,4.03891971907403,261951.232901099,0.0,1.0
2008-06-19,28.76,29.5,28.76,29.5,54400,4.04032456071544,4.14428284218031,4.04032456071544,4.14428284218031,387232.257332059,0.0,1.0
2008-06-20,28.927,29.05,28.7,28.778,67500,4.06378541612711,4.08106496831654,4.03189551086694,4.04285327567,480481.20165283,0.0,1.0
2008-06-23,29.04,29.15,28.8,29.15,44700,4.07966012667512,4.09511338473071,4.04594392728111,4.09511338473071,318185.329094541,0.0,1.0
2008-06-24,28.9,29.23,28.77,29.05,36500,4.05999234369528,4.10635211786205,4.04172940235686,4.08106496831654,259815.760893753,0.0,1.0
2008-06-25,28.84,29.42,28.7,29.25,63100,4.05156329384678,4.13304410904897,4.03189551086694,4.10916180114488,449160.94554509,0.0,1.0
2008-06-26,30.0,30.0,29.068,29.1,90300,4.21452492425116,4.21452492425116,4.08359368327109,4.08808917652362,642777.074211119,0.0,1.0
2008-06-27,30.01,30.07,29.66,29.95,94300,4.21592976589258,4.22435881574108,4.16676030844298,4.20750071604407,671250.034309065,0.0,1.0
2008-06-30,29.87,30.2,29.8,30.1,46300,4.19626198291274,4.2426217570795,4.18642809142282,4.22857334066533,329574.513133719,0.0,1.0
2008-07-01,30.3,30.365,29.9,29.99,41200,4.25667017349367,4.26580164416288,4.20047650783699,4.21312008260974,293271.489008839,0.0,1.0
2008-07-02,29.6,30.23,29.6,30.2,38800,4.15833125859448,4.24683628200375,4.15833125859448,4.2426217570795,276187.712950071,0.0,1.0
2008-07-03,29.11,29.67,28.6501,29.67,32700,4.08949401816504,4.1681651500844,4.02488535107627,4.1681651500844,232766.448800704,0.0,1.0
2008-07-07,28.36,29.21,28.2,29.21,61000,3.98413089505876,4.10354243457921,3.96165342879609,4.10354243457921,434212.641493669,0.0,1.0
2008-07-08,27.85,28.622,27.47,28.16,103900,3.91248397134649,4.02093774606389,3.85909998897264,3.95603406223042,739585.138544135,0.0,1.0
2008-07-09,28.09,28.38,28.0,28.38,51900,3.9462001707405,3.9869405783416,3.93355659596775,3.9869405783416,369436.657270843,0.0,1.0
2008-07-10,28.4499,28.6,28.0,28.13,52100,3.9967604214151,4.01784709445277,3.93355659596775,3.95181953730617,370860.30527574,0.0,1.0
2008-07-11,29.706,30.0,28.982,29.3,65000,4.1732225799935,4.21452492425116,4.0715120451549,4.11618600935197,462685.601591614,0.0,1.0
2008-07-14,29.79,30.3,29.55,30.3,98900,4.1850232497814,4.25667017349367,4.15130705038739,4.25667017349367,703993.938421702,0.0,1.0
2008-07-15,28.6999,30.35,28.54,29.99,80300,4.05154924543037,4.28449296334871,4.02897624955427,4.23367195950009,568819.93291808,0.14,1.0
2008-07-16,27.994,28.6,27.63,28.33,90400,3.95189772705054,4.03744641686238,3.90051204538138,3.99933066397591,640365.15486668,0.0,1.0
2008-07-17,27.46,29.24,27.46,29.24,80400,3.87651323800842,4.12779486814881,3.87651323800842,4.12779486814881,569528.301452225,0.0,1.0
2008-07-18,27.455,27.94,27.436,27.94,51200,3.87580739073275,3.94427457647324,3.87312517108518,3.94427457647324,362684.689482013,0.0,1.0
2008-07-21,27.48,27.99,27.22,27.45,64000,3.87933662711112,3.95133304923,3.84263256877601,3.87510154345707,453355.861852517,0.0,1.0
2008-07-22,27.38,27.96,27.16,27.96,65400,3.86521968159762,3.94709796557595,3.83416240146791,3.94709796557595,463273.021330541,0.0,1.0
2008-07-23,26.738,27.39,26.65,27.2,95200,3.77458889140092,3.86663137614897,3.76216597934903,3.83980917967331,674366.844505619,0.0,1.0
2008-07-24,26.635,27.09,26.5,26.65,108400,3.76004843752201,3.82428053960845,3.74099056107877,3.76216597934903,767871.4910127,0.0,1.0
2008-07-25,26.04,26.97,25.75,26.97,114800,3.67605261171665,3.80734020499225,3.63511346972749,3.80734020499225,813207.077197953,0.0,1.0
2008-07-28,27.1,27.39,25.98,25.98,87000,3.8256922341598,3.86663137614897,3.66758244440855,3.66758244440855,616280.624705766,0.0,1.0
2008-07-29,27.27,27.6,26.91,27.6,60100,3.84969104153276,3.89627696172733,3.79887003768414,3.89627696172733,425729.48902088,0.0,1.0
2008-07-30,27.144,27.2,26.3916,27.06,56500,3.83190369018575,3.83980917967331,3.72568779214214,3.8200454559544,400228.221791675,0.0,1.0
2008-07-31,27.205,27.79,27.19,27.3,46000,3.84051502694898,3.92309915820299,3.83839748512196,3.85392612518681,325849.525706497,0.0,1.0
2008-08-01,27.0762,27.34,26.75,27.2,48700,3.82233240112759,3.85957290339222,3.77628292486254,3.83980917967331,344975.4761284,0.0,1.0
2008-08-04,25.49,27.59,25.4,27.4,58300,3.59840941139238,3.89486526717598,3.58570416043022,3.86804307070032,412978.855406277,0.0,1.0
2008-08-05,25.45,25.5,25.0,25.33,88500,3.59276263318697,3.59982110594373,3.5292363783762,3.57582229857077,626906.152717935,0.0,1.0
2008-08-06,25.1,25.5,25.0,25.45,92700,3.54335332388971,3.59982110594373,3.5292363783762,3.59276263318697,656657.631152005,0.0,1.0
2008-08-07,25.24,25.45,25.06,25.45,60600,3.56311704760861,3.59276263318697,3.53770654568431,3.59276263318697,429271.331691603,0.0,1.0
2008-08-08,24.59,25.49,24.42,25.49,112400,3.47135690177083,3.59840941139238,3.44735809439787,3.59840941139238,796206.232378484,0.0,1.0
2008-08-11,23.51,24.46,23.07,24.22,174400,3.31889389022498,3.45300487260328,3.25677932996556,3.41912420337087,1235394.72354811,0.0,1.0
2008-08-12,24.0,24.15,23.14,23.21,91100,3.38806692324115,3.40924234151141,3.26666119182501,3.27654305368447,645323.734605693,0.0,1.0
2008-08-13,24.85,25.1,23.56,23.7,95200,3.52782468382485,3.56331587782711,3.34469012277318,3.36456519141445,670588.878990182,0.14,1.0
2008-08-14,25.19,25.42,24.51,24.75,134800,3.57609270766793,3.60874460615001,3.47955665998178,3.51362820622395,949531.311847442,0.0,1.0
2008-08-15,24.48,25.19,24.36,25.19,82100,3.4752977167015,3.57609270766793,3.45826194358042,3.57609270766793,578312.468120735,0.0,1.0
2008-08-18,24.41,24.99,24.37,24.37,81700,3.46536018238087,3.54769975246612,3.45968159134051,3.45968159134051,575494.867788843,0.0,1.0
2008-08-19,24.12,24.35,23.8,24.03,107500,3.42419039733825,3.45684229582033,3.37876166901535,3.41141356749743,757230.089195845,0.0,1.0
2008-08-20,24.37,24.93,24.0,24.93,77700,3.45968159134051,3.53918186590558,3.40715462421716,3.53918186590558,547318.864469928,0.0,1.0
2008-08-21,26.21,26.31,25.0,25.57,73600,3.72089677919716,3.73509325679806,3.54911940022621,3.63003932255137,518438.461068039,0.0,1.0
2008-08-22,25.44,26.191,25.33,26.0,64100,3.61158390167019,3.71819944845299,3.5959677763092,3.69108417623526,451520.453185616,0.0,1.0
2008-08-25,25.0,26.24,25.0,26.24,42700,3.54911940022621,3.72515572247743,3.54911940022621,3.72515572247743,300778.83542942,0.0,1.0
2008-08-26,25.04,25.3,24.64,25.01,71100,3.55479799126657,3.59170883302892,3.49801208086295,3.5505390479863,500828.458993718,0.0,1.0
2008-08-27,25.13,25.93,25.05,25.93,44900,3.56757482110739,3.68114664191462,3.55621763902666,3.68114664191462,316275.637254823,0.0,1.0
2008-08-28,25.6,25.6,25.15,25.59,52400,3.63429826583164,3.63429826583164,3.57041411662757,3.63287861807155,369105.643477789,0.0,1.0
2008-08-29,25.6499,25.8,25.4,25.75,25700,3.64138230815449,3.66269122103345,3.60590531062983,3.655592982233,181030.82132403,0.0,1.0
2008-09-02,24.51,25.4,24.35,25.4,77700,3.47955665998178,3.60590531062983,3.45684229582033,3.60590531062983,547318.864469927,0.0,1.0
2008-09-03,23.52,24.5,23.02,24.5,128500,3.33901153173282,3.47813701222169,3.26802914372829,3.47813701222169,905154.10662015,0.0,1.0
2008-09-04,21.56,23.53,21.45,23.07,242000,3.06076057075508,3.34043117949291,3.04514444539409,3.27512738252875,1704648.20079437,0.0,1.0
2008-09-05,22.08,22.09,21.36,21.72,105400,3.13458225427979,3.13600190203988,3.03236761555327,3.08347493491653,742437.687453415,0.0,1.0
2008-09-08,21.648,22.88,21.46,22.88,70100,3.07325347104388,3.24815407508703,3.04656409315418,3.24815407508703,493784.458163989,0.0,1.0
2008-09-09,19.83,21.98,19.74,21.98,177100,2.81516150825943,3.12038577667888,2.80238467841861,3.12038577667888,1247492.54694497,0.0,1.0
2008-09-10,19.6219,20.48,18.811,19.76,182300,2.78561863837195,2.90743861266531,2.67049940150621,2.8052239739388,1284121.35125956,0.0,1.0
2008-09-11,19.9498,20.02,18.9,18.98,128500,2.83216888842531,2.84213481570115,2.68313426657101,2.69449144865174,905154.106620152,0.0,1.0
2008-09-12,21.045,21.33,19.23,19.42,80300,3.00752377975169,3.04825289722516,2.74814361057852,2.77529635556084,561895.307820151,0.14,1.0
2008-09-15,20.7399,21.02,20.03,20.53,84700,2.96392218767746,3.00395105014875,2.86247095787248,2.9339255499312,592684.091810296,0.0,1.0
2008-09-16,19.9,20.278,19.51,20.01,102600,2.84389276393721,2.89791243553361,2.78815818213141,2.85961277419013,717938.463042933,0.0,1.0
2008-09-17,22.0,22.0,19.55,21.37,193200,3.14400205058385,3.14400205058385,2.79387454949611,3.05396926458986,1351907.51520365,0.0,1.0
2008-09-18,22.689,24.0,22.25,22.88,228800,3.24246647844077,3.42982041881875,3.17972934661321,3.26976213260721,1601016.76748756,0.0,1.0
2008-09-19,22.55,24.79,21.03,24.79,114300,3.22260210184845,3.54271867427153,3.00538014198993,3.54271867427153,799808.638653092,0.0,1.0
2008-09-22,24.52,24.98,22.21,22.21,168600,3.50413319455982,3.56987141925385,3.17401297924852,3.17401297924852,1179770.22289511,0.0,1.0
2008-09-23,23.98,24.64,23.03,24.64,102300,3.4269622351364,3.52128229665392,3.29119851022482,3.52128229665392,715839.227770877,0.0,1.0
2008-09-24,22.25,24.07,22.15,24.07,81700,3.17972934661321,3.43982406170697,3.16543842820147,3.43982406170697,571691.739089744,0.0,1.0
2008-09-25,21.306,22.68,20.33,22.68,163100,3.04482307680634,3.24118029578372,2.90534371310771,3.24118029578372,1141284.24290743,0.0,1.0
2008-09-26,21.49,22.0,21.25,21.57,77000,3.07111836668395,3.14400205058385,3.03682016249577,3.08255110141335,538803.719827543,0.0,1.0
2008-09-29,20.97,21.74,20.5,21.4,86800,2.99680559094288,3.10684566271332,2.92963827440768,3.05825654011338,607378.738714684,0.0,1.0
2008-09-30,20.15,21.0148,20.0,20.9,89500,2.87962005996657,3.00320792239134,2.85818368234896,2.98680194805466,626271.856163183,0.0,1.0
2008-10-01,19.9899,20.77,19.52,20.77,99400,2.85674029958937,2.96822375411939,2.78958727397258,2.96822375411939,695546.620141009,0.0,1.0
2008-10-02,18.29,19.586,18.0,19.51,134000,2.61380897750812,2.79901928012433,2.57236531411406,2.78815818213141,937658.421518061,0.0,1.0
2008-10-03,16.5,18.418,16.3,18.29,177800,2.35800153793789,2.63210135307515,2.3294197011144,2.61380897750812,1244146.77123814,0.0,1.0
2008-10-06,14.8,16.38,14.3,15.06,187100,2.11505592493823,2.3408524358438,2.0436013328795,2.15221231280876,1309223.06467186,0.0,1.0
2008-10-07,13.348,16.22,12.75,16.22,224800,1.90755178959969,2.317986966385,1.82209209749746,2.317986966385,1573026.96386015,0.0,1.0
2008-10-08,12.4,14.29,10.64,12.5,521800,1.77207388305635,2.04217224103833,1.52055371900965,1.7863648014681,3651269.88319496,0.0,1.0
2008-10-09,12.55,13.1,12.01,12.01,142700,1.79351026067397,1.87211031193857,1.71633930125055,1.71633930125055,998536.244407666,0.0,1.0
2008-10-10,12.058,13.5,11.43,12.3,143100,1.72319894208819,1.92927398558555,1.63345197446243,1.75778296464461,1001335.2247704,0.0,1.0
2008-10-13,13.5,13.98,11.8,12.11,118600,1.92927398558555,1.99787039396192,1.68632837258588,1.73063021966229,829897.67755255,0.0,1.0
2008-10-14,13.9254,14.8,13.85,14.69,137700,1.99006755250911,2.11505592493823,1.97929220002665,2.09933591468531,963548.989873409,0.0,1.0
2008-10-15,12.7,13.91,12.65,12.65,58400,1.83495392406803,2.00978024281782,1.82772969602052,1.82772969602052,404195.435248707,0.14,1.0
2008-10-16,11.6,12.68,11.0,12.68,149000,1.67602090702277,1.83206423284903,1.58933017045262,1.83206423284903,1031252.05226125,0.0,1.0
2008-10-17,11.01,11.878,10.85,11.43,142900,1.59077501606213,1.71618761496693,1.56765748631009,1.65145853166123,989033.008510961,0.0,1.0
2008-10-20,11.85,12.07,10.82,11.95,107600,1.71214204726033,1.74392865066938,1.56332294948158,1.72659050335535,744716.247136315,0.0,1.0
2008-10-21,11.5,12.16,11.1,12.16,85500,1.66157245092774,1.7569322611549,1.60377862654765,1.7569322611549,591758.72797542,0.0,1.0
2008-10-22,10.03,11.98,9.75,11.97,170800,1.44918014633089,1.73092504018386,1.40872446926483,1.72948019457436,1182133.22500821,0.0,1.0
2008-10-23,9.25,10.85,8.7,10.8,149600,1.33648218878971,1.56765748631009,1.25701568026708,1.56043325826258,1035404.74508915,0.0,1.0
2008-10-24,8.85,9.02,7.54,8.28,186100,1.27868836440961,1.30325073977115,1.0894135895648,1.19633216466798,1288026.8921196,0.0,1.0
2008-10-27,8.7301,9.68,8.4,9.5,150000,1.26136466555168,1.39861054999831,1.213670311982,1.37260332902727,1038173.20697442,0.0,1.0
2008-10-28,9.7899,9.85,8.72,9.67,110500,1.41448940324674,1.42317292535985,1.25990537148608,1.39716570438881,764787.595804489,0.0,1.0
2008-10-29,11.15,11.7,9.95,10.59,207100,1.61100285459516,1.69046936311779,1.43762138145487,1.53009150046303,1433371.14109601,0.0,1.0
2008-10-30,11.68,12.25,11.15,12.21,85800,1.68757967189879,1.76993587164042,1.61100285459516,1.76415648920241,593835.074389366,0.0,1.0
2008-10-31,12.25,12.44,11.5,11.5,94900,1.76993587164042,1.79738793822097,1.66157245092774,1.66157245092774,656817.58227915,0.0,1.0
2008-11-03,12.52,13.5,12.1548,13.08,122600,1.80894670309699,1.95054157282822,1.75618094143796,1.88985805722912,848533.567833756,0.0,1.0
2008-11-04,13.13,13.3499,12.52,12.52,121500,1.89708228527663,1.92885444022959,1.80894670309699,1.80894670309699,840920.29764928,0.0,1.0
2008-11-05,12.35,13.42,12.2316,12.61,115500,1.78438432773545,1.9389828079522,1.76727735571894,1.82195031358251,799393.3693703,0.0,1.0
2008-11-06,11.9,12.99,11.5001,12.99,69100,1.71936627530784,1.8768544467436,1.66158689938384,1.8768544467436,478251.790679548,0.0,1.0
2008-11-07,12.68,12.98,12.0,12.45,86600,1.83206423284903,1.8754096011341,1.73381473140286,1.79883278383047,599371.998159896,0.0,1.0
2008-11-10,12.77,13.55,12.7,12.9,93100,1.86529568186758,1.97922916909207,1.85507088173205,1.884284596405,637371.871686132,0.14,1.0
2008-11-11,11.4,12.6,11.21,12.43,73900,1.6651817363579,1.84046402439558,1.6374287074186,1.81563236692357,505926.759587597,0.0,1.0
2008-11-12,10.81,11.5,10.52,11.21,74400,1.57900127807271,1.67978859369438,1.53664139179694,1.6374287074186,509349.80938183,0.0,1.0
2008-11-13,10.8,11.14,10.0,10.07,90700,1.57754059233907,1.62720390728307,1.46068573364728,1.47091053378281,620941.232673813,0.0,1.0
2008-11-14,11.0,11.28,10.7,10.77,39300,1.60675430701201,1.64765350755414,1.56293373500259,1.57315853513812,269051.713826692,0.0,1.0
2008-11-17,10.9,11.2,10.5,10.8,43000,1.59214744967554,1.63596802168496,1.53372002032965,1.57754059233907,294382.282304014,0.0,1.0
2008-11-18,10.3,11.3,10.2099,11.1,54600,1.5045063056567,1.65057487902143,1.49134552719654,1.62136116434848,373797.037530213,0.0,1.0
2008-11-19,9.25,10.62,9.25,10.2,88900,1.35113430362374,1.55124824913341,1.35113430362374,1.48989944832023,608618.253414576,0.0,1.0
2008-11-20,7.9,9.5,7.88,9.08,205700,1.15394172958135,1.38765144696492,1.15102035811406,1.32630264615173,1408242.68534734,0.0,1.0
2008-11-21,10.0,10.0,8.0,8.24,196200,1.46068573364728,1.46068573364728,1.16854858691783,1.20360504452536,1343204.73925692,0.0,1.0
2008-11-24,11.5,11.54,10.08,10.8,166800,1.67978859369438,1.68563133662896,1.47237121951646,1.57754059233907,1141929.41135603,0.0,1.0
2008-11-25,10.933,12.7916,10.65,12.39,113100,1.59696771259657,1.86845076305226,1.55563030633436,1.80978962398898,774293.863455443,0.0,1.0
2008-11-26,11.98,12.24,10.5,11.22,109400,1.74990150890945,1.78787933798427,1.53372002032965,1.63888939315225,748963.294978117,0.0,1.0
2008-11-28,12.4,12.72,11.2,12.72,60500,1.81125030972263,1.85799225319934,1.63596802168496,1.85799225319934,414189.025102159,0.0,1.0
2008-12-01,10.0,12.1,10.0,12.1,147700,1.46068573364728,1.76742973771321,1.46068573364728,1.76742973771321,1011168.90921635,0.0,1.0
2008-12-02,9.76,10.35,9.5,10.01,124900,1.42562927603975,1.51180973432494,1.38765144696492,1.46214641938093,855077.838599332,0.0,1.0
2008-12-03,10.7,10.74,9.35,9.83,122600,1.56293373500259,1.56877647793718,1.36574116096021,1.43585407617528,839331.809545864,0.0,1.0
2008-12-04,10.4,10.81,10.15,10.28,71300,1.51911316299317,1.57900127807271,1.48259601965199,1.50158493418941,488126.900657587,0.0,1.0
2008-12-05,10.15,10.5,9.56,10.35,66400,1.48259601965199,1.53372002032965,1.3964155613668,1.51180973432494,454581.012674106,0.0,1.0
2008-12-08,11.31,13.79,10.6,10.81,109800,1.65203556475508,2.0142856266996,1.54832687766612,1.57900127807271,751701.734813504,0.0,1.0
2008-12-09,11.52,11.97,11.1,11.74,78400,1.68270996516167,1.7484408231758,1.62136116434848,1.71484505130191,536734.20773569,0.0,1.0
2008-12-10,12.8045,13.14,11.98,11.98,184200,1.89078464791973,1.9403264691058,1.76903433028063,1.76903433028063,1247412.76199537,0.14,1.0
2008-12-11,12.886,13.49,12.8,12.99,173100,1.90281939732856,1.99200944202719,1.89012015255359,1.91817662356806,1172242.93757546,0.0,1.0
2008-12-12,13.0,13.0,12.5,12.52,71100,1.91965327993724,1.91965327993724,1.84582046147812,1.84877377421648,481493.199662711,0.0,1.0
2008-12-15,13.06,14.45,13.02,13.88,142300,1.92851321815234,2.13376845346871,1.92260659267561,2.0495990404253,963663.604950825,0.0,1.0
2008-12-16,13.47,13.62,12.51,13.06,100500,1.98905612928882,2.01120597482656,1.8472971178473,1.92851321815234,680591.653531679,0.0,1.0
2008-12-17,14.14,14.4,13.41,13.75,157100,2.08799210602405,2.12638517162279,1.98019619107373,2.03040250762593,1063890.03751071,0.0,1.0
2008-12-18,13.52,14.1,13.5,13.55,94900,1.99643941113473,2.08208548054732,1.99348609839637,2.00086938024228,642668.13850902,0.0,1.0
2008-12-19,12.6,13.46,12.51,13.3,94700,1.86058702516994,1.98757947291964,1.8472971178473,1.96395297101272,641313.727258211,0.0,1.0
2008-12-22,13.0,13.8212,12.75,13.24,96200,1.91965327993724,2.04091630097451,1.88273687070768,1.95509303279762,651471.81163928,0.0,1.0
2008-12-23,12.9001,13.5,12.63,13.5,70900,1.90490148280911,1.99348609839637,1.86501699427749,1.99348609839637,480138.788411901,0.0,1.0
2008-12-24,12.87,13.44,12.579,13.25,72300,1.90045674713787,1.98462616018127,1.85748604679466,1.95656968916681,489619.667167566,0.0,1.0
2008-12-26,13.89,13.99,12.51,12.51,106800,2.05107569679449,2.06584226048631,1.8472971178473,1.8472971178473,723255.607932171,0.0,1.0
2008-12-29,13.7701,14.48,13.42,14.14,160700,2.03337058692799,2.13819842257625,1.98167284744291,2.08799210602405,1088269.44002528,0.0,1.0
2008-12-30,13.2,13.99,12.98,13.51,106500,1.94918640732089,2.06584226048631,1.91669996719888,1.99496275476555,721223.99105596,0.0,1.0
2008-12-31,13.1,13.3,12.52,13.11,113000,1.93441984362907,1.96395297101272,1.84877377421648,1.93589649999825,765242.356707261,0.0,1.0
2009-01-02,14.45,14.77,13.08,13.08,74500,2.13376845346871,2.18102145728255,1.9314665308907,1.9314665308907,504518.190926468,0.0,1.0
2009-01-05,13.64,14.33,13.5,14.01,110800,2.01415928756492,2.11604857703852,1.99348609839637,2.06879557322468,750343.83294836,0.0,1.0
2009-01-06,14.27,14.42,13.52,13.52,103100,2.10718863882342,2.12933848436116,1.99643941113473,1.99643941113473,698198.9997922,0.0,1.0
2009-01-07,13.9796,14.5,13.72,14.01,79600,2.06430653786236,2.14115173531462,2.02597253851838,2.06879557322468,539055.677822106,0.0,1.0
2009-01-08,14.915,15.0,13.95,14.04,93900,2.20243297463569,2.21498455377374,2.05993563500958,2.07322554233222,635896.082254972,0.0,1.0
2009-01-09,14.95,15.75,14.5,14.75,102300,2.20760127192783,2.32573378146243,2.14115173531462,2.17806814454418,692781.354788963,0.0,1.0
2009-01-12,13.82,15.35,13.75,14.46,116800,2.04073910221021,2.26666752669513,2.03040250762593,2.13524510983789,790976.170472637,0.0,1.0
2009-01-13,13.2,14.77,13.0,14.77,94400,1.96985959648945,2.2041535030416,1.94001323896688,2.2041535030416,632573.002776786,0.14,1.0
2009-01-14,12.5,13.26,12.36,13.12,96500,1.86539734516046,1.97881350374622,1.84450489489467,1.95792105348042,646645.071694492,0.0,1.0
2009-01-15,12.4799,12.5001,12.01,12.5,149000,1.86239778622945,1.86541226833922,1.79227376923017,1.86539734516046,998446.794637086,0.0,1.0
2009-01-16,13.45,13.69,12.8101,13.49,98700,2.00716754339266,2.04298317241974,1.9116741224992,2.01313681489717,661387.239132085,0.0,1.0
2009-01-20,13.45,13.75,13.19,13.3,68900,2.00716754339266,2.05193707967651,1.96836727861332,1.98478277525073,461697.880204667,0.0,1.0
2009-01-21,13.45,13.6,13.16,13.46,52800,2.00716754339266,2.02955231153458,1.96389032498494,2.00865986126879,353812.01850227,0.0,1.0
2009-01-22,14.67,14.7,13.01,13.01,120200,2.18923032428032,2.1937072779087,1.94150555684301,1.94150555684301,805458.420908578,0.0,1.0
2009-01-23,15.9029,15.96,14.657,14.66,198300,2.37321819522819,2.38173933030088,2.18729031104135,2.18773800640419,1328805.36494318,0.0,1.0
2009-01-26,15.1,16.62,14.85,15.92,212800,2.25339999295384,2.48023231012535,2.21609204605063,2.37577005879637,1425969.65032733,0.0,1.0
2009-01-27,15.1699,15.2399,14.8,15.05,80900,2.26383129490798,2.27427752004088,2.20863045666999,2.2459384035732,542109.702591546,0.0,1.0
2009-01-28,15.5,15.75,15.0,15.0,119600,2.31309270799897,2.35040065490218,2.23847681419256,2.23847681419256,801437.829789235,0.0,1.0
2009-01-29,16.06,16.38,15.2,15.45,112900,2.39666250906216,2.44441668109827,2.26832317171512,2.30563111861833,756541.22895656,0.0,1.0
2009-01-30,16.45,16.88,15.9154,16.88,123300,2.45486290623117,2.51903257490469,2.37508359257335,2.51903257490469,826231.475025188,0.0,1.0
2009-02-02,14.98,15.82,14.8,15.4,162400,2.2354921784403,2.36084688003508,2.20863045666999,2.29816952923769,1088239.99630244,0.0,1.0
2009-02-03,14.7701,15.19,14.32,14.98,92000,2.20416842622036,2.26683085383899,2.13699919861583,2.2354921784403,616490.638299412,0.0,1.0
2009-02-04,14.5792,15.12,14.15,15.12,82600,2.17568007796507,2.2563846287061,2.11162979472164,2.2563846287061,553501.377429689,0.0,1.0
2009-02-05,15.2,16.19,14.49,16.19,124700,2.26832317171512,2.41606264145183,2.16236860251001,2.41606264145183,835612.854303659,0.0,1.0
2009-02-06,15.48,15.9,14.96,15.9,84300,2.31010807224672,2.37278542304411,2.23250754268804,2.37278542304411,564893.052267829,0.0,1.0
2009-02-09,15.8825,16.0,15.07,15.27,105200,2.37017386676088,2.38770860180539,2.24892303932545,2.27876939684802,704943.64292498,0.0,1.0
2009-02-10,15.0,15.88,15.0,15.57,67500,2.25936926445835,2.39191892797324,2.25936926445835,2.34522529650777,448133.917694384,0.14,1.0
2009-02-11,15.3,15.4,14.89,14.89,94800,2.30455664974752,2.31961911151058,2.24280055651899,2.24280055651899,629379.191073001,0.0,1.0
2009-02-12,15.6,15.93,15.07,15.93,75300,2.34974403503669,2.39945015885477,2.26991298769249,2.39945015885477,499918.281516845,0.0,1.0
2009-02-13,15.5895,15.8,15.4,15.42,58500,2.34816247655157,2.3798689585628,2.31961911151058,2.32263160386319,388382.728668465,0.0,1.0
2009-02-17,15.38,16.0,15.1,15.1,96200,2.31660661915796,2.40999388208891,2.27443172622141,2.27443172622141,638673.820477034,0.0,1.0
2009-02-18,14.5399,15.58,14.39,15.4,104200,2.19006687788653,2.34673154268408,2.16748824770371,2.31961911151058,691785.988500072,0.0,1.0
2009-02-19,13.22,14.5344,13.11,14.37,151400,1.99125744507596,2.18923844248957,1.9746887371366,2.1644757553511,1005147.779836,0.0,1.0
2009-02-20,13.95,14.2,12.01,13.45,331000,2.10121341594627,2.13886957035391,1.80900165774299,2.02590110713099,2197515.9519532,0.0,1.0
2009-02-23,13.19,14.55,13.19,14.26,114000,1.98673870654704,2.1915881865246,1.98673870654704,2.14790704741174,756848.394328294,0.0,1.0
2009-02-24,12.78,13.306,12.61,13.26,121600,1.92498261331852,2.00421116219219,1.89937642832132,1.99728242978118,807304.953950177,0.0,1.0
2009-02-25,12.51,13.23,12.5,13.23,100700,1.88431396655827,1.99276369125227,1.88280772038196,1.99276369125227,668549.414989991,0.0,1.0
2009-02-26,12.84,12.9,12.42,12.56,58200,1.93402009037635,1.94305756743418,1.87075775097152,1.89184519743979,386391.022367602,0.0,1.0
2009-02-27,12.61,13.25,12.36,12.48,83100,1.89937642832132,1.99577618360488,1.86172027391368,1.87979522802935,551702.645339309,0.0,1.0
2009-03-02,12.3191,12.874,12.22,12.35,104900,1.85555972705259,1.93914132737579,1.8406328274454,1.86021402773738,696433.303202088,0.0,1.0
2009-03-03,12.21,12.478,11.75,12.33,137000,1.8391265812691,1.87949397879409,1.76983925715904,1.85720153538477,909545.877394527,0.0,1.0
2009-03-04,12.48,12.8,12.1,12.1,69700,1.87979522802935,1.92799510567113,1.82255787332974,1.82255787332974,462739.763900719,0.0,1.0
2009-03-05,12.83,12.98,12.5,12.5,79900,1.93251384420004,1.95510753684463,1.88280772038196,1.88280772038196,530457.778130094,0.0,1.0
2009-03-06,12.98,13.03,12.7,12.91,68800,1.95510753684463,1.96263876772616,1.91293264390807,1.94456381361049,456764.644998127,0.0,1.0
2009-03-09,12.3235,13.0,11.7759,13.0,87600,1.85622247537017,1.95812002919724,1.77374043475567,1.95812002919724,581578.239852266,0.0,1.0
2009-03-10,12.67,13.0,12.03,12.04,77700,1.90841390537916,1.95812002919724,1.8120141500956,1.8135203962719,515851.931923756,0.0,1.0
2009-03-11,13.18,13.234,12.53,12.53,77800,1.98523246037074,1.99336618972279,1.88732645891088,1.88732645891088,516515.834024045,0.0,1.0
2009-03-12,14.4599,14.51,12.97,12.97,97900,2.17801690847609,2.18556320181938,1.95360129066832,1.95360129066832,649960.156181928,0.0,1.0
2009-03-13,13.9,14.5,13.9,14.45,48900,2.11476963153302,2.20605465159919,2.11476963153302,2.19844756659368,321410.8950048,0.14,1.0
2009-03-16,14.35,14.95,14.04,14.08,103600,2.18323339658265,2.27451841664882,2.13606946954846,2.14215513755287,680944.145654342,0.0,1.0
2009-03-17,13.99,14.47,13.41,14.26,91700,2.12846238454294,2.20149040059588,2.04022019847898,2.16954064357272,602727.588383237,0.0,1.0
2009-03-18,14.44,14.45,13.1797,13.75,84500,2.19692614959257,2.19844756659368,2.00518196494358,2.09194837651647,555403.284824248,0.0,1.0
2009-03-19,15.8601,16.0,14.49,14.64,119000,2.4129825779192,2.43426720176463,2.20453323459809,2.22735448961463,782165.572711068,0.0,1.0
2009-03-20,15.35,15.89,15.2,15.5,100800,2.33537509669294,2.41753161475249,2.31255384167639,2.35819635170948,662540.249825846,0.0,1.0
2009-03-23,15.1,15.75,14.9201,15.36,97100,2.29733967166537,2.39623177673705,2.26996937981552,2.33689651369404,638220.816052476,0.0,1.0
2009-03-24,15.34,15.42,14.3,15.4,94300,2.33385367969183,2.34602501570066,2.17562631157713,2.34298218169845,619816.920223983,0.0,1.0
2009-03-25,15.49,15.85,15.1,15.25,85700,2.35667493470838,2.41144594674808,2.29733967166537,2.32016092668191,563290.668750744,0.0,1.0
2009-03-26,15.65,15.79,15.0,15.51,81500,2.38101760672602,2.40231744474146,2.28212550165434,2.35971776871058,535684.825008002,0.0,1.0
2009-03-27,15.5444,15.65,15.1,15.17,76600,2.36495144319438,2.38101760672602,2.29733967166537,2.30798959067309,503478.007308133,0.0,1.0
2009-03-30,15.1,15.5,15.0,15.07,48900,2.29733967166537,2.35819635170948,2.28212550165434,2.29277542066206,321410.8950048,0.0,1.0
2009-03-31,15.68,15.69,15.0,15.1,53100,2.38558185772933,2.38710327473044,2.28212550165434,2.29733967166537,349016.738747545,0.0,1.0
2009-04-01,15.75,15.83,15.22,15.22,60700,2.39623177673705,2.40840311274588,2.3155966756786,2.3155966756786,398970.170282033,0.0,1.0
2009-04-02,15.22,15.85,15.05,15.82,111800,2.3155966756786,2.41144594674808,2.28973258665985,2.40688169574477,734841.26915208,0.0,1.0
2009-04-03,15.1501,15.4,14.85,15.16,70500,2.30496197084089,2.34298218169845,2.25930424663779,2.30646817367198,463383.805681768,0.0,1.0
2009-04-06,14.13,14.86,13.59,14.81,139700,2.14976222255839,2.2608256636389,2.06760570449883,2.25321857863338,918222.945443161,0.0,1.0
2009-04-07,14.182,14.87,13.87,13.87,56200,2.15767359096412,2.26234708064,2.11020538052971,2.11020538052971,369392.480557665,0.0,1.0
2009-04-08,14.39,14.65,14.08,14.18,60000,2.18931906458706,2.22887590661574,2.14215513755287,2.1573693075639,394369.196324909,0.0,1.0
2009-04-09,14.0,14.84,13.94,14.4,110800,2.12998380154405,2.25778282963669,2.12085529953743,2.19084048158816,728268.449213331,0.0,1.0
2009-04-13,14.02,14.19,13.84,14.14,93000,2.13302663554625,2.158890724565,2.1056411295264,2.15128363955949,611272.254303609,0.0,1.0
2009-04-14,14.03,14.53,13.81,14.25,60600,2.1558478905628,2.23267782251443,2.12204272050408,2.18965306062151,394377.545708034,0.14,1.0
2009-04-15,14.0,14.25,13.8,14.03,66600,2.1512380946457,2.18965306062151,2.12050612186505,2.1558478905628,433424.827461305,0.0,1.0
2009-04-16,13.8,14.3,13.79,14.3,73700,2.12050612186505,2.19733605381668,2.11896952322601,2.19733605381668,479630.777536009,0.0,1.0
2009-04-17,13.31,13.81,13.15,13.8,107100,2.04521278855245,2.12204272050408,2.02062721032792,2.12050612186505,696993.979295882,0.0,1.0
2009-04-20,12.8,14.27,12.76,13.75,156400,1.96684625796178,2.19272625789958,1.96069986340565,2.11282312866988,1017832.47770193,0.0,1.0
2009-04-21,13.1,13.49,12.64,12.64,78700,2.01294421713276,2.07287156405503,1.94226067973726,1.94226067973726,512170.178997069,0.0,1.0
2009-04-22,13.39,13.53,12.95,13.0,147400,2.05750557766471,2.07901795861116,1.98989523754727,1.99757823074243,959261.555072018,0.0,1.0
2009-04-23,13.2,13.888,13.05,13.73,201200,2.02831020352309,2.13402818988853,2.0052612239376,2.10974993139182,1309385.51479301,0.0,1.0
2009-04-24,13.17,13.7,13.01,13.13,162900,2.02370040760599,2.10514013547472,1.99911482938147,2.01755401304986,1060133.6996013,0.0,1.0
2009-04-27,13.0,13.675,13.0,13.01,137800,1.99757823074243,2.10129863887714,1.99757823074243,1.99911482938147,896785.904266788,0.0,1.0
2009-04-28,12.96,13.15,12.75,13.0,122900,1.9914318361863,2.02062721032792,1.95916326476662,1.99757823074243,799818.487912832,0.0,1.0
2009-04-29,13.04,13.8,12.936,13.26,146800,2.00372462529856,2.12050612186505,1.98774399945263,2.03752979535728,955356.826896694,0.0,1.0
2009-04-30,12.8,13.2,12.52,12.97,213200,1.96684625796178,2.02831020352309,1.92382149606887,1.99296843482534,1387480.07829956,0.0,1.0
2009-05-01,13.6,13.63,12.7,12.99,97300,2.08977414908439,2.09438394500149,1.95148027157146,1.9960416321034,633216.752432209,0.0,1.0
2009-05-04,13.85,14.1214,13.68,13.69,173400,2.12818911506021,2.16989240212355,2.10206693819665,2.10360353683569,1128466.44266953,0.0,1.0
2009-05-05,13.9058,14.1,13.7,13.83,85900,2.13676333546601,2.16660408103602,2.10514013547472,2.12511591778214,559026.917100994,0.0,1.0
2009-05-06,13.87,14.4385,13.71,13.93,112200,2.13126231233827,2.21861794496728,2.10667673411375,2.14048190417247,730184.168786165,0.0,1.0
2009-05-07,14.2,14.66,13.95,14.66,131900,2.18197006742635,2.25265360482185,2.14355510145054,2.25265360482185,858389.410542737,0.0,1.0
2009-05-08,14.3101,14.51,14.07,14.07,106600,2.1988880184421,2.22960462523636,2.16199428511893,2.16199428511893,693740.039149778,0.0,1.0
2009-05-11,14.1,14.5,14.01,14.5,95700,2.16660408103602,2.22806802659733,2.15277469328473,2.22806802659733,622804.14396467,0.0,1.0
2009-05-12,14.27,14.41,13.93,14.25,103000,2.21423863884604,2.23596207328461,2.16148172663807,2.2111352910691,663799.273580556,0.14,1.0
2009-05-13,14.02,14.41,14.0,14.27,105000,2.1754467916343,2.23596207328461,2.17234344385736,2.21423863884604,676688.579863674,0.0,1.0
2009-05-14,14.22,14.36,13.91,13.91,85800,2.20648026940369,2.22820370384226,2.15837837886113,2.15837837886113,552951.239545745,0.0,1.0
2009-05-15,14.02,14.25,14.02,14.23,67800,2.1754467916343,2.2111352910691,2.1754467916343,2.20803194329216,436947.482997687,0.0,1.0
2009-05-18,14.2,14.38,14.0,14.18,95100,2.20337692162675,2.2313070516192,2.17234344385736,2.20027357384981,612886.513762242,0.0,1.0
2009-05-19,14.5,14.52,14.2,14.2,129800,2.24992713828084,2.25303048605778,2.20337692162675,2.20337692162675,836515.977774331,0.0,1.0
2009-05-20,15.13,15.13,14.5,14.58,107900,2.34768259325442,2.34768259325442,2.24992713828084,2.26234052938859,695378.073974194,0.0,1.0
2009-05-21,15.3903,15.64,14.8,15.01,132100,2.38807266457128,2.42681796156636,2.29647735493492,2.32906250659278,851338.679999918,0.0,1.0
2009-05-22,15.3736,15.65,15.12,15.4,147400,2.38548136917754,2.42836963545483,2.34613091936595,2.3895777882431,949941.873065766,0.0,1.0
2009-05-26,14.75,15.37,14.11,15.37,224300,2.28871898549258,2.38492276657769,2.18941185663052,2.38492276657769,1445535.69965164,0.0,1.0
2009-05-27,15.1,15.49,14.66,14.66,111400,2.34302757158901,2.40354285323932,2.27475392049635,2.27475392049635,717934.35996965,0.0,1.0
2009-05-28,15.6,15.74,15.11,15.38,152200,2.42061126601249,2.44233470045106,2.34457924547748,2.38647444046616,980876.208145248,0.0,1.0
2009-05-29,15.25,15.9699,15.14,15.58,186600,2.36630267991605,2.47800768314697,2.34923426714289,2.41750791823555,1202572.27621487,0.0,1.0
2009-06-01,15.85,15.93,15.26,15.59,186700,2.45940311322422,2.47181650433198,2.36785435380452,2.41905959212402,1203216.74152903,0.0,1.0
2009-06-02,15.9499,16.0,15.3,16.0,193600,2.47490433537004,2.48267822155127,2.3740610493584,2.48267822155127,1247684.84820578,0.0,1.0
2009-06-03,15.0,16.06,14.81,16.06,196300,2.32751083270431,2.49198826488208,2.29802902882339,2.49198826488208,1265085.41168799,0.0,1.0
2009-06-04,15.06,15.45,14.92,15.23,198100,2.33682087603513,2.39733615768544,2.31509744159656,2.36319933213911,1276685.7873428,0.0,1.0
2009-06-05,14.95,15.7,14.7,15.14,167300,2.31975246326197,2.43612800489718,2.28096061605023,2.34923426714289,1078190.47058279,0.0,1.0
2009-06-08,14.58,15.35,14.52,15.05,152900,2.26234052938859,2.38181941880075,2.25303048605778,2.33526920214666,985387.465344342,0.0,1.0
2009-06-09,14.791,14.88,14.51,14.88,170200,2.2950808484353,2.30889074604268,2.25147881216931,2.30889074604268,1096879.96469331,0.0,1.0
2009-06-10,14.81,15.2,14.8,14.93,178700,2.29802902882339,2.3585443104737,2.29647735493492,2.31664911548503,1151659.51639656,0.0,1.0
2009-06-11,15.08,15.12,14.95,15.01,195200,2.33992422381207,2.34613091936595,2.31975246326197,2.32906250659278,1257996.29323228,0.0,1.0
2009-06-12,14.88,16.02,14.86,16.02,216700,2.33061418048125,2.50916929914716,2.32748163453975,2.50916929914716,1383539.16620132,0.14,1.0
2009-06-15,14.28,15.0,14.25,14.85,150900,2.23663780223604,2.3494094561303,2.23193898332378,2.32591536156899,963433.595661186,0.0,1.0
2009-06-16,14.09,14.8,14.05,14.26,168500,2.20687861579172,2.31808399671523,2.20061352390871,2.23350525629453,1075802.25890596,0.0,1.0
2009-06-17,13.94,14.39,13.48,14.05,261300,2.18338452123042,2.25386680491433,2.11133596457576,2.20061352390871,1668291.57419661,0.0,1.0
2009-06-18,13.99,14.25,13.91,14.05,183900,2.19121588608419,2.23193898332378,2.17868570231816,2.20061352390871,1174124.83924514,0.0,1.0
2009-06-19,14.33,14.339,14.01,14.17,289700,2.24446916708981,2.24587881276349,2.1943484320257,2.21940879955775,1849613.73534159,0.0,1.0
2009-06-22,14.1,14.6,13.9,14.42,211000,2.20844488876248,2.28675853730015,2.17711942934741,2.25856562382659,1347147.04230954,0.0,1.0
2009-06-23,13.86,14.24,13.82,14.24,195000,2.17085433746439,2.23037271035303,2.16458924558138,2.23037271035303,1244993.71208702,0.0,1.0
2009-06-24,13.79,14.25,13.7,14.14,206300,2.15989042666912,2.23193898332378,2.14579396993234,2.21470998064549,1317139.50155668,0.0,1.0
2009-06-25,13.698,13.93,13.5,13.92,246800,2.14548071533819,2.18181824825967,2.11446851051727,2.18025197528891,1575715.11868244,0.0,1.0
2009-06-26,13.69,13.91,13.6301,13.84,197100,2.14422769696158,2.17868570231816,2.13484572186677,2.16772179152289,1258401.33667873,0.0,1.0
2009-06-29,13.6636,13.86,13.52,13.75,151900,2.14009273631879,2.17085433746439,2.11760105645877,2.1536253347861,969818.178800095,0.0,1.0
2009-06-30,13.56,13.85,13.54,13.64,142600,2.12386614834179,2.16928806449364,2.12073360240028,2.13639633210782,910441.555608249,0.0,1.0
2009-07-01,13.69,13.9,13.58,13.8,156500,2.14422769696158,2.17711942934741,2.12699869428329,2.16145669963987,999187.26123907,0.0,1.0
2009-07-02,13.85,13.85,13.16,13.46,158000,2.16928806449364,2.16928806449364,2.06121522951165,2.10820341863425,1008764.13594743,0.0,1.0
2009-07-06,13.48,13.83,13.3458,13.76,197500,2.11133596457576,2.16615551855213,2.09031658130825,2.15519160775686,1260955.16993429,0.0,1.0
2009-07-07,13.1,13.62,13.1,13.62,210800,2.05181759168712,2.13326378616631,2.05181759168712,2.13326378616631,1345870.12568176,0.0,1.0
2009-07-08,12.56,13.2,12.5,13.1,297400,1.96723885126643,2.06748032139466,1.95784121344191,2.05181759168712,1898775.02551118,0.0,1.0
2009-07-09,12.77,12.97,12.59,12.76,250500,2.00013058365226,2.03145604306733,1.97193767017869,1.9985643106815,1599338.0762964,0.0,1.0
2009-07-10,13.21,13.37,12.59,12.77,186700,2.06904659436541,2.09410696189747,1.97193767017869,2.00013058365226,1192001.67203409,0.0,1.0
2009-07-13,13.05,13.44,12.93,13.07,194100,2.04398622683336,2.10507087269274,2.02519095118431,2.04711877277486,1239247.587262,0.0,1.0
2009-07-14,12.96,13.29,12.85,13.2,272000,2.02988977009658,2.08157677813144,2.01266076741829,2.06748032139466,1736606.61378291,0.0,1.0
2009-07-15,12.96,13.34,12.94,13.18,255600,2.05181759168712,2.1119789099619,2.04865120651477,2.08664782858305,1614459.30350768,0.14,1.0
2009-07-16,13.5,13.62,12.96,12.96,130600,2.13730999134075,2.15630830237489,2.05181759168712,2.05181759168712,824915.434421375,0.0,1.0
2009-07-17,13.4,13.63,13.294,13.46,161600,2.12147806547897,2.15789149496107,2.10469622406548,2.13097722099604,1020722.31395478,0.0,1.0
2009-07-20,13.57,13.85,13.45,13.45,319200,2.148392339444,2.192721731857,2.12939402840986,2.12939402840986,2016179.2240988,0.0,1.0
2009-07-21,13.9,14.071,13.61,13.61,248800,2.20063769478789,2.22771028801154,2.15472510978872,2.15472510978872,1571508.11702938,0.0,1.0
2009-07-22,13.97,14.2,13.677,13.97,247500,2.21172004289114,2.24813347237324,2.16533250011611,2.21172004289114,1563296.86079088,0.0,1.0
2009-07-23,13.91,14.23,13.9,14.18,344600,2.20222088737407,2.25288305013177,2.20063769478789,2.24496708720088,2176614.53829713,0.0,1.0
2009-07-24,14.16,14.24,13.99,14.08,185400,2.24180070202853,2.25446624271795,2.21488642806349,2.2291351613391,1171051.46662881,0.0,1.0
2009-07-27,14.2,14.3,14.09,14.09,311000,2.24813347237324,2.26396539823502,2.23071835392528,2.23071835392528,1964385.14628673,0.0,1.0
2009-07-28,14.21,14.28,13.8,14.15,178800,2.24971666495942,2.26079901306267,2.1848057689261,2.24021750944235,1129363.55034105,0.0,1.0
2009-07-29,14.0,14.2,13.75,14.16,158900,2.21646962064967,2.24813347237324,2.17688980599521,2.24180070202853,1003668.16638251,0.0,1.0
2009-07-30,13.99,14.2,13.93,13.98,160200,2.21488642806349,2.24813347237324,2.20538727254642,2.21330323547732,1011879.42262101,0.0,1.0
2009-07-31,14.05,14.2099,13.87,13.87,266100,2.22438558358056,2.24970083303355,2.19588811702935,2.19588811702935,1680780.98851093,0.0,1.0
2009-08-03,14.45,15.19,14.21,14.25,357700,2.2877132870277,2.40486953840489,2.24971666495942,2.25604943530413,2259358.73577737,0.0,1.0
2009-08-04,14.75,14.95,14.51,14.51,180600,2.33520906461305,2.36687291633661,2.29721244254477,2.29721244254477,1140732.98205589,0.0,1.0
2009-08-05,14.65,14.95,14.35,14.95,177700,2.31937713875126,2.36687291633661,2.27188136116591,2.36687291633661,1122415.5642931,0.0,1.0
2009-08-06,14.6,14.85,14.55,14.65,142900,2.31146117582037,2.35104099047483,2.30354521288948,2.31937713875126,902606.551139466,0.0,1.0
2009-08-07,14.45,14.83,14.36,14.6,190200,2.2877132870277,2.34787460530247,2.27346455375209,2.31146117582037,1201369.95120172,0.0,1.0
2009-08-10,14.37,14.85,14.28,14.49,127600,2.27504774633827,2.35104099047483,2.26079901306267,2.29404605737241,805966.381563302,0.0,1.0
2009-08-11,14.3,14.52,14.25,14.52,137100,2.26396539823502,2.29879563513095,2.25604943530413,2.29879563513095,865971.715613862,0.0,1.0
2009-08-12,14.18,14.5,14.05,14.14,213900,2.24496708720088,2.29562924995859,2.22438558358056,2.23863431685617,1351067.46878049,0.0,1.0
2009-08-13,14.29,14.3,14.18,14.26,173300,2.28454690185534,2.28614560507567,2.26696116643168,2.27975079219434,1084003.57111898,0.14,1.0
2009-08-14,14.25,14.3,14.02,14.3,116000,2.27815208897401,2.28614560507567,2.24138191490636,2.28614560507567,725588.079918073,0.0,1.0
2009-08-17,13.86,14.2,13.8,14.0,115000,2.21580266338104,2.27015857287235,2.20621044405904,2.23818450846569,719333.010263606,0.0,1.0
2009-08-18,13.969,14.07,13.82,13.86,129300,2.23322852848266,2.24937543100802,2.20940785049971,2.21580266338104,808780.506322474,0.0,1.0
2009-08-19,14.37,14.43,13.75,13.76,120000,2.297336527618,2.30692874694,2.19821692795738,2.19981563117771,750608.358535939,0.0,1.0
2009-08-20,14.31,14.59,14.18,14.43,130500,2.28774430829601,2.33250799846532,2.26696116643168,2.30692874694,816286.589907831,0.0,1.0
2009-08-21,14.35,14.73,14.31,14.58,183100,2.29413912117734,2.35488984354998,2.28774430829601,2.33090929524499,1145303.25373275,0.0,1.0
2009-08-24,14.42,14.58,14.32,14.5,181200,2.30533004371966,2.33090929524499,2.28934301151634,2.31811966948233,1133418.62138927,0.0,1.0
2009-08-25,14.47,14.61,14.3645,14.52,212200,2.31332355982133,2.33570540490598,2.29645724084682,2.32131707592299,1327325.78067772,0.0,1.0
2009-08-26,14.4901,14.65,14.3,14.5,103600,2.3165369532942,2.34210021778732,2.28614560507567,2.31811966948233,648025.216202692,0.0,1.0
2009-08-27,14.34,14.54,14.2,14.54,196800,2.292540417957,2.32451448236366,2.27015857287235,2.32451448236366,1230997.70799894,0.0,1.0
2009-08-28,14.42,14.5,14.3314,14.35,161100,2.30533004371966,2.31811966948233,2.29116553318752,2.29413912117734,1007691.7213345,0.0,1.0
2009-08-31,14.48,14.55,14.28,14.39,149300,2.31492226304166,2.32611318558399,2.28294819863501,2.30053393405867,933881.899411796,0.0,1.0
2009-09-01,14.32,14.6,14.25,14.38,155300,2.28934301151634,2.33410670168565,2.27815208897401,2.29893523083833,971412.317338593,0.0,1.0
2009-09-02,14.7,14.75,14.2645,14.35,375100,2.35009373388898,2.35808724999064,2.28047020864349,2.29413912117734,2346276.62739025,0.0,1.0
2009-09-03,14.62,14.94,14.35,14.35,515400,2.33730410812632,2.38846261117696,2.29413912117734,2.29413912117734,3223862.89991185,0.0,1.0
2009-09-04,14.72,14.88,14.43,14.78,317600,2.35329114032964,2.37887039185497,2.30692874694,2.36288335965164,1986610.12225845,0.0,1.0
2009-09-08,15.1,15.41,14.8,14.93,392500,2.41404186270228,2.4636016625326,2.3660807660923,2.38686390795663,2455114.83937797,0.0,1.0
2009-09-09,15.2,15.34,15.11,15.34,250300,2.43002889490561,2.45241073999027,2.41564056592262,2.45241073999027,1565643.93451288,0.0,1.0
2009-09-10,15.22,15.31,15.1601,15.31,306300,2.43322630134628,2.44761463032927,2.42365006905648,2.44761463032927,1915927.83516298,0.0,1.0
2009-09-11,15.52,15.67,15.3,15.3,402800,2.48118739795625,2.50516794626124,2.44601592710894,2.44601592710894,2519542.05681897,0.0,1.0
2009-09-14,15.59,15.63,15.23,15.37,204700,2.51476016558324,2.52121240462258,2.45669001422917,2.47927285086686,1269016.84052239,0.14,1.0
2009-09-15,15.49,15.7,15.4601,15.5,343300,2.49862956798489,2.53250382294143,2.49380651930298,2.50024262774472,2128253.45066602,0.0,1.0
2009-09-16,15.61,15.75,15.54,15.54,407000,2.51798628510291,2.54056912174061,2.50669486678406,2.50669486678406,2523155.12502497,0.0,1.0
2009-09-17,15.83,16.12,15.62,15.65,383800,2.55347359981929,2.60025233285451,2.51959934486275,2.52443852414225,2379329.0835002,0.0,1.0
2009-09-18,15.75,16.05,15.681,15.92,217600,2.54056912174061,2.58896091453566,2.52943900939774,2.56799113765781,1348989.07912883,0.0,1.0
2009-09-21,15.7,15.8,15.5,15.65,246000,2.53250382294143,2.54863442053978,2.50024262774472,2.52443852414225,1525051.99202983,0.0,1.0
2009-09-22,15.61,15.88,15.55,15.79,314600,2.51798628510291,2.56153889861846,2.5083079265439,2.54702136077995,1950330.71826255,0.0,1.0
2009-09-23,15.8,16.24,15.52,15.74,392100,2.54863442053978,2.61960904997254,2.50346874726439,2.53895606198077,2430784.08973536,0.0,1.0
2009-09-24,15.54,16.01,15.42,15.94,215400,2.50669486678406,2.58250867549632,2.48733814966604,2.57121725717748,1335350.40277735,0.0,1.0
2009-09-25,15.36,15.6,15.2,15.6,184800,2.47765979110703,2.51637322534308,2.45185083494966,2.51637322534308,1145648.81352485,0.0,1.0
2009-09-28,15.3,15.69,15.27,15.48,262500,2.46798143254802,2.53089076318159,2.46314225326851,2.49701650822505,1627342.06466598,0.0,1.0
2009-09-29,15.31,15.44,15.25,15.37,249500,2.46959449230785,2.49056426918571,2.45991613374884,2.47927285086686,1546749.88622538,0.0,1.0
2009-09-30,15.48,15.67,15.31,15.32,276900,2.49701650822505,2.52766464366192,2.46959449230785,2.47120755206769,1716613.4007848,0.0,1.0
2009-10-01,15.43,15.64,15.37,15.57,176300,2.48895120942588,2.52282546438242,2.47927285086686,2.51153404606357,1092953.92762138,0.0,1.0
2009-10-02,14.96,15.2799,14.95,15.26,308100,2.41313740071362,2.46473918243075,2.41152434095378,2.46152919350868,1910034.62904224,0.0,1.0
2009-10-05,15.0,15.18,14.89,15.17,396000,2.41958963975296,2.44862471542999,2.40184598239477,2.44701165567016,2454961.74326754,0.0,1.0
2009-10-06,15.7,15.7,15.15,15.15,701100,2.53250382294143,2.53250382294143,2.44378553615049,2.44378553615049,4346398.17728503,0.0,1.0
2009-10-07,15.76,15.95,15.67,15.76,529500,2.54218218150044,2.57283031693731,2.52766464366192,2.54218218150044,3282581.4218691,0.0,1.0
2009-10-08,15.87,15.99,15.8,15.8,506400,2.55992583885863,2.57928255597665,2.54863442053978,2.54863442053978,3139375.32017849,0.0,1.0
2009-10-09,16.18,16.23,15.8,15.84,308000,2.60993069141352,2.6179959902127,2.54863442053978,2.55508665957912,1909414.68920809,0.0,1.0
2009-10-12,16.0599,16.5,16.04,16.44,415700,2.5905578436979,2.66154860372825,2.58734785477583,2.65187024516924,2577089.89059676,0.0,1.0
2009-10-13,16.12,16.27,16.08,16.15,341000,2.60025233285451,2.62444822925204,2.59380009381517,2.60509151213402,2113994.83448038,0.0,1.0
2009-10-14,16.25,16.34,16.0,16.18,319600,2.64380494637006,2.65844755838073,2.60313102411822,2.63241624813955,1964403.61726786,0.14,1.0
2009-10-15,16.169,16.28,16.0,16.19,250300,2.63062659556047,2.64868581704029,2.60313102411822,2.63404320502962,1538455.02316065,0.0,1.0
2009-10-16,16.23,16.27,16.0,16.1,202600,2.64055103258992,2.64705886015021,2.60313102411822,2.61940059301896,1245269.62721673,0.0,1.0
2009-10-19,16.21,16.41,16.2,16.33,323700,2.63729711880977,2.66983625661125,2.6356701619197,2.65682060149066,1989604.03914144,0.0,1.0
2009-10-20,16.48,16.48,16.23,16.34,250700,2.68122495484176,2.68122495484176,2.64055103258992,2.65844755838073,1540913.60090442,0.0,1.0
2009-10-21,16.39,16.55,16.31,16.31,409700,2.6665823428311,2.69261365307228,2.65356668771051,2.65356668771051,2518198.25405081,0.0,1.0
2009-10-22,16.35,16.39,16.23,16.35,226200,2.6600745152708,2.6665823428311,2.64055103258992,2.6600745152708,1390325.71409884,0.0,1.0
2009-10-23,16.34,16.49,16.3,16.48,232000,2.65844755838073,2.68285191173184,2.65193973082043,2.68122495484176,1425975.09138342,0.0,1.0
2009-10-26,15.95,16.4,15.8,16.26,354600,2.59499623966785,2.66820929972117,2.57059188631674,2.64543190326014,2179529.16984725,0.0,1.0
2009-10-27,15.55,15.94,15.36,15.85,327700,2.52991796406489,2.59336928277777,2.49900578315349,2.57872667076711,2014189.81657909,0.0,1.0
2009-10-28,15.02,15.5001,14.95,15.41,355200,2.44368924889098,2.52179944918342,2.43230055066046,2.50714056760386,2183217.03646289,0.0,1.0
2009-10-29,15.12,15.29,14.9,15.12,483200,2.45995881779172,2.48761708492297,2.42416576621009,2.45995881779172,2969961.91446754,0.0,1.0
2009-10-30,15.2,15.22,14.9,15.0,288400,2.47297447291231,2.47622838669245,2.42416576621009,2.44043533511083,1772634.55325422,0.0,1.0
2009-11-02,15.06,15.42,14.96,15.3,241600,2.45019707645127,2.50876752449393,2.43392750755053,2.48924404181305,1484980.95723377,0.0,1.0
2009-11-03,15.11,15.27,14.95,14.95,606800,2.45833186090164,2.48436317114282,2.43230055066046,2.43230055066046,3729662.43729078,0.0,1.0
2009-11-04,15.49,15.58,15.19,15.29,368000,2.52015622272445,2.53479883473511,2.47134751602223,2.48761708492297,2261891.52426336,0.0,1.0
2009-11-05,15.7,15.79,15.5,15.6,294100,2.554322317416,2.56896492942667,2.52178317961452,2.53805274851526,1807669.28610287,0.0,1.0
2009-11-06,15.82,15.98,15.36,15.78,436000,2.57384580009689,2.59987711033807,2.49900578315349,2.56733797253659,2679849.74070333,0.0,1.0
2009-11-09,16.18,16.18,15.91,15.97,603900,2.63241624813955,2.63241624813955,2.58848841210755,2.598250153448,3711837.74864849,0.0,1.0
2009-11-10,16.35,16.35,15.81,16.13,364900,2.68285191173184,2.68285191173184,2.59424395868381,2.64675237530487,2223795.86957848,0.14,1.0
2009-11-11,16.3,16.6,16.2,16.6,306300,2.6746474716348,2.72387411221703,2.65823859144072,2.72387411221703,1866672.17005177,0.0,1.0
2009-11-12,16.04,16.4201,15.8,16.4,306000,2.63198438313019,2.69435453674789,2.59260307066441,2.69105635182888,1864843.89172655,0.0,1.0
2009-11-13,16.13,16.18,16.0,16.1,134200,2.64675237530487,2.6549568154019,2.62542083105256,2.64182971124664,817849.837482686,0.0,1.0
2009-11-16,16.3,16.4,16.27,16.28,441000,2.6746474716348,2.69105635182888,2.66972480757658,2.67136569559598,2687569.13807649,0.0,1.0
2009-11-17,16.68,16.71,16.29,16.34,227600,2.7370012163723,2.74192388043052,2.67300658361539,2.68121102371243,1387053.82273517,0.0,1.0
2009-11-18,17.14,17.179,16.61,16.61,448900,2.81248206526506,2.81888152854075,2.72551500023644,2.72551500023644,2735713.80064067,0.0,1.0
2009-11-19,17.1,17.25,16.71,16.93,310200,2.80591851318743,2.83053183347854,2.74192388043052,2.77802341685749,1890439.78827965,0.0,1.0
2009-11-20,16.82,17.1,16.7328,17.0,260100,2.75997364864401,2.80591851318743,2.74566510511477,2.78950963299335,1585117.30796756,0.0,1.0
2009-11-23,16.85,17.2,16.8,17.2,350200,2.76489631270223,2.82232739338151,2.75669187260519,2.82232739338151,2134210.2316426,0.0,1.0
2009-11-24,16.69,17.0491,16.61,16.82,337900,2.73864210439171,2.79756639316864,2.72551500023644,2.75997364864401,2059250.82030849,0.0,1.0
2009-11-25,16.8,16.96,16.66,16.85,326900,2.75669187260519,2.78294608091572,2.73371944033348,2.76489631270223,1992213.94838369,0.0,1.0
2009-11-27,16.7301,16.859,16.25,16.4,143900,2.74522206534953,2.7663731119197,2.66644303153776,2.69105635182888,876964.169998202,0.0,1.0
2009-11-30,16.66,16.84,16.5,16.75,242700,2.73371944033348,2.76325542468282,2.70746523202296,2.74848743250815,1479077.16510468,0.0,1.0
2009-12-01,16.85,17.07,16.66,16.8,480700,2.76489631270223,2.8009958491292,2.73371944033348,2.75669187260519,2929511.30311422,0.0,1.0
2009-12-02,16.8899,17.0,16.7,16.97,363400,2.77144345589967,2.78950963299335,2.74028299241111,2.78458696893512,2214654.47795237,0.0,1.0
2009-12-03,17.0,17.23,16.91,16.98,403500,2.78950963299335,2.82725005743973,2.77474164081868,2.78622785695453,2459034.34742373,0.0,1.0
2009-12-04,16.7,17.0,16.51,17.0,359700,2.74028299241111,2.78950963299335,2.70910612004236,2.78950963299335,2192105.7119413,0.0,1.0
2009-12-07,16.4,16.54,16.08,16.54,560900,2.69105635182888,2.71402878410059,2.63854793520783,2.71402878410059,3418271.04205692,0.0,1.0
2009-12-08,16.3219,16.3794,16.14,16.37,338600,2.6782410163973,2.6876761225089,2.64839326332427,2.68613368777065,2063516.80306735,0.0,1.0
2009-12-09,16.38,16.53,16.25,16.28,376300,2.68777457579006,2.71238789608118,2.66644303153776,2.67136569559598,2293270.44593692,0.0,1.0
2009-12-10,16.4,16.53,16.3,16.43,304400,2.71402878410059,2.73554242690139,2.69747982809997,2.71899347090077,1839390.95607432,0.14,1.0
2009-12-11,16.3599,16.59,16.29,16.59,247600,2.70739265274434,2.74547180050175,2.69582493249991,2.74547180050175,1496166.8880552,0.0,1.0
2009-12-14,16.27,16.59,16.14,16.59,390200,2.69251514129979,2.74547180050175,2.67100149849899,2.74547180050175,2357852.66445532,0.0,1.0
2009-12-15,16.45,16.48,16.262,16.34,435200,2.72230326210089,2.72726794890108,2.69119122481974,2.70409941050022,2629773.14087892,0.0,1.0
2009-12-16,16.49,16.54,16.34,16.46,323600,2.72892284450114,2.73719732250145,2.70409941050022,2.72395815770096,1955410.35934839,0.0,1.0
2009-12-17,16.25,16.47,16.23,16.4,239600,2.68920535009967,2.72561305330102,2.68589555889954,2.71402878410059,1447825.47002433,0.0,1.0
2009-12-18,16.24,16.39,16.15,16.25,275100,2.68755045449961,2.71237388850053,2.67265639409905,2.68920535009967,1662340.51253628,0.0,1.0
2009-12-21,16.0,16.55,15.85,16.42,394900,2.64783296009813,2.73885221810151,2.62300952609721,2.71733857530071,2386253.24754845,0.0,1.0
2009-12-22,16.04,16.16,15.95,16.12,286700,2.65445254249838,2.67431128969912,2.63955848209783,2.66769170729887,1732435.56868103,0.0,1.0
2009-12-23,15.99,16.18,15.99,16.1,453500,2.64617806449807,2.67762108089924,2.64617806449807,2.66438191609875,2740354.13462452,0.0,1.0
2009-12-24,16.3181,16.38,16.1,16.165,180200,2.70047518913609,2.71071899290046,2.66438191609875,2.67513873749915,1088890.44114518,0.0,1.0
2009-12-28,16.39,16.5,16.34,16.46,290500,2.71237388850053,2.7305777401012,2.70409941050022,2.72395815770096,1755397.74224569,0.0,1.0
2009-12-29,16.42,16.52,16.3727,16.45,191800,2.71733857530071,2.73388753130132,2.70951091911242,2.72230326210089,1158985.49728993,0.0,1.0
2009-12-30,16.4,16.48,16.32,16.43,176000,2.71402878410059,2.72726794890108,2.7007896193001,2.71899347090077,1063511.19667897,0.0,1.0
2009-12-31,16.33,16.53,16.28,16.42,201500,2.70244451490016,2.73554242690139,2.69417003689985,2.71733857530071,1217599.46665235,0.0,1.0
2010-01-04,16.58,16.58,16.4,16.55,444000,2.74381690490169,2.74381690490169,2.71402878410059,2.73885221810151,2682948.70071287,0.0,1.0
2010-01-05,16.83,16.93,16.5602,16.6,351500,2.78518929490322,2.80173825090384,2.74054021161357,2.74712669610181,2124001.05473102,0.0,1.0
2010-01-06,17.14,17.18,16.89,16.9,706900,2.83649105850513,2.84311064090537,2.79511866850359,2.79677356410365,4271568.55075208,0.0,1.0
2010-01-07,17.2099,17.28,17.04,17.22,292100,2.84805877874956,2.85965959690598,2.81994210250451,2.84973022330562,1765066.02585186,0.0,1.0
2010-01-08,17.15,17.25,17.12,17.16,380900,2.83814595410519,2.8546949101058,2.833181267305,2.83980084970525,2301655.76599444,0.0,1.0
2010-01-11,17.36,17.6,17.25,17.25,412900,2.87289876170648,2.91261625610795,2.8546949101058,2.8546949101058,2495021.43811789,0.0,1.0
2010-01-12,17.3,17.363,17.11,17.34,405300,2.88613792650697,2.89664813976534,2.85444045794995,2.89281107778213,2429436.90791871,0.14,1.0
2010-01-13,17.12,17.3,17.06,17.25,295600,2.85610874576874,2.88613792650697,2.846099018856,2.87779648741302,1771876.51117881,0.0,1.0
2010-01-14,17.12,17.26,17.08,17.08,278000,2.85610874576874,2.87946477523181,2.84943559449358,2.84943559449358,1666379.12756329,0.0,1.0
2010-01-15,17.1,17.28,17.03,17.18,279300,2.85277217013116,2.88280135086939,2.84109415539963,2.86611847268148,1674171.54794398,0.0,1.0
2010-01-19,17.15,17.25,17.1,17.2,349300,2.86111360922511,2.87779648741302,2.85277217013116,2.86945504831906,2093763.41459661,0.0,1.0
2010-01-20,17.045,17.3,16.93,17.15,340600,2.84359658712782,2.88613792650697,2.82441127721173,2.86111360922511,2041614.13974121,0.0,1.0
2010-01-21,16.4999,17.08,16.41,17.0,389900,2.75265821812557,2.84943559449358,2.73766031063464,2.83608929194326,2337126.69725513,0.0,1.0
2010-01-22,16.015,16.6,15.9,16.6,631600,2.67176294179243,2.76935777919166,2.65257763187634,2.76935777919166,3785917.47111142,0.0,1.0
2010-01-25,15.83,16.14,15.71,16.1,428000,2.64089961714481,2.69261653952731,2.62088016331933,2.68594338825215,2565504.55610464,0.0,1.0
2010-01-26,15.658,15.89,15.37,15.89,448300,2.61220506666162,2.65090934405755,2.56415837748047,2.65090934405755,2687186.1974339,0.0,1.0
2010-01-27,15.7,15.94,15.53,15.6,514100,2.61921187550054,2.65925078315151,2.59085098258111,2.60252899731264,3081602.55208737,0.0,1.0
2010-01-28,15.5,15.98,15.38,15.85,425600,2.58584611912474,2.66592393442667,2.56582666529926,2.64423619278239,2551118.54924797,0.0,1.0
2010-01-29,15.36,15.7,15.23,15.7,360000,2.56249008966168,2.61921187550054,2.5408023480174,2.61921187550054,2157901.02849922,0.0,1.0
2010-02-01,15.32,15.4,14.83,15.38,1072900,2.55581693838652,2.56916324093684,2.4740708352658,2.56582666529926,6431144.48188004,0.0,1.0
2010-02-02,15.8,15.82,15.27,15.42,450200,2.63589475368844,2.63923132932602,2.54747549929257,2.57249981657442,2698575.11952876,0.0,1.0
2010-02-03,16.05,16.05,15.72,15.78,285200,2.6776019491582,2.6776019491582,2.62254845113812,2.63255817805086,1709537.14813327,0.0,1.0
2010-02-04,15.31,15.9,15.25,15.87,461400,2.55414865056773,2.65257763187634,2.54413892365498,2.64757276841997,2765709.81819317,0.0,1.0
2010-02-05,15.56,15.66,14.85,15.19,476200,2.59585584603748,2.61253872422538,2.47740741090338,2.53412919674224,2854423.52714258,0.0,1.0
2010-02-08,15.64,15.82,15.56,15.61,301900,2.6092021485878,2.63923132932602,2.59585584603748,2.60419728513143,1809639.77917754,0.0,1.0
2010-02-09,15.9,15.95,15.54,15.56,228800,2.67593366133941,2.68434854706689,2.61534648410153,2.61871243839253,1359495.58561892,0.14,1.0
2010-02-10,15.918,16.0,15.38,15.78,199000,2.6789630202013,2.69276343279437,2.58841884977359,2.65573793559345,1182428.41581366,0.0,1.0
2010-02-11,16.18,16.2,15.76,16.0,265600,2.72305702141331,2.7264229757043,2.65237198130246,2.69276343279437,1578155.71477441,0.0,1.0
2010-02-12,16.43,16.43,15.9,16.19,220300,2.76513145005072,2.76513145005072,2.67593366133941,2.7247399985588,1308989.84926507,0.0,1.0
2010-02-16,16.3999,16.59,16.26,16.5,457000,2.76006568884278,2.79205908437866,2.73652083857728,2.7769122900692,2715426.06043639,0.0,1.0
2010-02-17,16.28,16.61,16.25,16.54,275600,2.73988679286827,2.79542503866966,2.73483786143178,2.78364419865118,1637574.22813188,0.0,1.0
2010-02-18,16.02,16.42,16.0,16.36,346100,2.69612938708536,2.76344847290522,2.69276343279437,2.75335061003224,2056474.74730205,0.0,1.0
2010-02-19,15.94,16.13,15.81,16.13,273700,2.68266556992139,2.71464213568583,2.66078686702994,2.71464213568583,1626284.71059396,0.0,1.0
2010-02-22,15.97,16.18,15.88,16.1,294800,2.68771450135788,2.72305702141331,2.67256770704841,2.70959320424934,1751657.77377823,0.0,1.0
2010-02-23,15.85,16.046,15.76,16.03,251000,2.66751877561192,2.70050512766366,2.65237198130246,2.69781236423086,1491404.68527251,0.0,1.0
2010-02-24,16.25,16.25,15.7,15.78,281500,2.73483786143178,2.73483786143178,2.64227411842948,2.65573793559345,1672631.15101279,0.0,1.0
2010-02-25,16.6,16.61,15.87,16.05,222600,2.79374206152416,2.79542503866966,2.67088472990292,2.70117831852185,1322656.10733729,0.0,1.0
2010-02-26,16.68,16.92,16.54,16.54,346400,2.80720587868813,2.84759733018005,2.78364419865118,2.78364419865118,2058257.30270277,0.0,1.0
2010-03-01,16.78,16.882,16.65,16.7,386400,2.8240356501431,2.84120201702716,2.80215694725164,2.81057183297913,2295931.35613265,0.0,1.0
2010-03-02,17.3,17.3,16.92,16.98,347300,2.91155046170891,2.91155046170891,2.84759733018005,2.85769519305303,2063604.96890495,0.0,1.0
2010-03-03,17.2,17.5,17.13,17.39,392600,2.89472069025395,2.94521000461884,2.88293985023547,2.92669725601838,2332770.83441428,0.0,1.0
2010-03-04,17.4,17.44,17.04,17.28,231100,2.92838023316388,2.93511214174587,2.86779305592601,2.90818450741792,1373161.84369114,0.0,1.0
2010-03-05,17.67,17.67,17.4,17.4,359900,2.97382061609228,2.97382061609228,2.92838023316388,2.92838023316388,2138472.29573536,0.0,1.0
2010-03-08,17.75,17.89,17.49,17.74,301500,2.98728443325626,3.01084611329321,2.94352702747335,2.98560145611076,1791468.17772773,0.0,1.0
2010-03-09,17.7,17.75,17.6,17.7,206600,2.97886954752877,2.98728443325626,2.96203977607381,2.97886954752877,1227586.48596534,0.0,1.0
2010-03-10,17.45,17.82,17.4,17.8,292900,2.93679511889136,2.99906527327473,2.92838023316388,2.99569931898374,1740368.25624031,0.0,1.0
2010-03-11,17.69,17.69,17.3,17.41,197500,2.97718657038328,2.97718657038328,2.91155046170891,2.93006321030938,1173515.63881004,0.0,1.0
2010-03-12,17.7,17.92,17.59,17.75,286500,2.97886954752877,3.0158950447297,2.96035679892831,2.98728443325626,1702340.40769153,0.0,1.0
2010-03-15,17.53,17.6699,17.3,17.62,202200,2.97382061609228,2.9975535028117,2.93480300390168,2.98908837738426,1191923.27231146,0.14,1.0
2010-03-16,17.74,17.7698,17.5,17.72,238400,3.00944539244022,3.01450071784579,2.96873136232829,3.00605255659756,1405314.08565308,0.0,1.0
2010-03-17,17.8519,17.98,17.6,17.74,275700,3.02842830897991,3.05015942255215,2.9856955415416,3.00944539244022,1625189.15022883,0.0,1.0
2010-03-18,17.82,17.98,17.63,17.94,173900,3.02301673581087,3.05015942255215,2.99078479530559,3.04337375086683,1025101.17237865,0.0,1.0
2010-03-19,17.63,17.94,17.55,17.82,195000,2.99078479530559,3.04337375086683,2.97721345193495,3.02301673581087,1149480.90059711,0.0,1.0
2010-03-22,17.76,17.76,17.08,17.54,221600,3.01283822828289,3.01283822828289,2.89748180963241,2.97551703401362,1306281.88498625,0.0,1.0
2010-03-23,17.71,17.86,17.59,17.76,200900,3.00435613867623,3.02980240749619,2.98399912362027,3.01283822828289,1184260.06630748,0.0,1.0
2010-03-24,17.6,17.778,17.5,17.68,202900,2.9856955415416,3.01589178054128,2.96873136232829,2.99926688491224,1196049.61400591,0.0,1.0
2010-03-25,17.43,17.7,17.3,17.65,219400,2.95685643687898,3.0026597207549,2.93480300390168,2.99417763114825,1293313.38251797,0.0,1.0
2010-03-26,17.4,17.45,17.2,17.42,182600,2.95176718311499,2.96024927272164,2.91783882468838,2.95516001895765,1076385.70486683,0.0,1.0
2010-03-29,17.54,17.63,17.36,17.36,225300,2.97551703401362,2.99078479530559,2.94498151142967,2.94498151142967,1328092.54822835,0.0,1.0
2010-03-30,17.42,17.63,17.35,17.58,153100,2.95516001895765,2.99078479530559,2.94328509350834,2.98230270569894,902489.876314959,0.0,1.0
2010-03-31,17.63,17.63,17.35,17.49,161500,2.99078479530559,2.99078479530559,2.94328509350834,2.96703494440696,952005.976648372,0.0,1.0
2010-04-01,17.85,17.85,17.64,17.64,165800,3.02810598957486,3.02810598957486,2.99248121322692,2.99248121322692,977353.504200001,0.0,1.0
2010-04-05,18.2,18.38,17.8499,17.85,300100,3.08748061682142,3.11801613940537,3.02808902539565,3.02810598957486,1769021.6321497,0.0,1.0
2010-04-06,18.17,18.35,18.1,18.11,246100,3.08239136305743,3.11292688564138,3.07051643760812,3.07221285552945,1450703.84429204,0.0,1.0
2010-04-07,18.5,18.6,18.21,18.22,387000,3.13837315446134,3.15533733367464,3.08917703474276,3.09087345266409,2281277.47964656,0.0,1.0
2010-04-08,19.08,19.08,18.29,18.48,615300,3.2367653938985,3.2367653938985,3.1027483781134,3.13498031861868,3627054.34942257,0.0,1.0
2010-04-09,19.48,19.56,19.2063,19.26,442900,3.30462211075172,3.31819345412237,3.25819115224491,3.26730091648245,2610795.33781774,0.0,1.0
2010-04-12,19.29,19.77,19.29,19.6,388000,3.27239017024644,3.35381823047031,3.27239017024644,3.32497912580769,2287172.25349578,0.0,1.0
2010-04-13,19.1,19.34,18.6,19.18,398300,3.24015822974117,3.2808722598531,3.15533733367464,3.25372957311181,2347888.4241427,0.0,1.0
2010-04-14,18.87,19.24,18.66,19.24,357200,3.22489046844919,3.28812361488937,3.18900138533449,3.28812361488937,2090106.3356863,0.14,1.0
2010-04-15,18.26,18.95,18.25,18.74,385400,3.12064122702079,3.23856250011193,3.11893222306294,3.20267341699724,2255114.73060889,0.0,1.0
2010-04-16,17.9,18.3052,17.61,18.23,599300,3.05911708453845,3.12836592491024,3.00955596976101,3.11551421514726,3506720.9601814,0.0,1.0
2010-04-19,17.61,17.87,17.5101,17.77,370500,3.00955596976101,3.05399007266492,2.99248302022216,3.03690003308649,2167929.44392993,0.0,1.0
2010-04-20,17.91,18.0,17.66,17.66,296100,3.06082608849629,3.07620712411688,3.01810098955022,3.01810098955022,1732588.14668732,0.0,1.0
2010-04-21,17.958,18.06,17.92,18.03,254300,3.06902930749394,3.08646114786393,3.06253509245413,3.0813341359904,1488001.23506446,0.0,1.0
2010-04-22,17.82,17.9,17.72,17.86,88100,3.04544505287571,3.05911708453845,3.02835501329728,3.05228106870708,515504.95009508,0.0,1.0
2010-04-23,17.99,18.17,17.79,17.87,426700,3.07449812015903,3.1052601914002,3.04031804100218,3.05399007266492,2496775.96147073,0.0,1.0
2010-04-26,18.16,18.38,18.11,18.15,436000,3.10355118744236,3.1411492745149,3.09500616765315,3.10184218348452,2551193.62362605,0.0,1.0
2010-04-27,18.08,18.21,18.01,18.11,412100,3.08987915577962,3.11209620723157,3.07791612807472,3.09500616765315,2411346.08324838,0.0,1.0
2010-04-28,18.19,18.45,18.1,18.27,477200,3.10867819931589,3.1531123022198,3.0932971636953,3.12235023097863,2792269.71833566,0.0,1.0
2010-04-29,18.28,18.48,18.19,18.38,325800,3.12405923493647,3.15823931409333,3.10867819931589,3.1411492745149,1906373.58389304,0.0,1.0
2010-04-30,18.26,18.46,18.21,18.38,277500,3.12064122702079,3.15482130617764,3.11209620723157,3.1411492745149,1623752.82237667,0.0,1.0
2010-05-03,18.09,18.386,18.04,18.33,344100,3.09158815973746,3.1421746768896,3.08304313994825,3.13260425472569,2013453.49974707,0.0,1.0
2010-05-04,17.6999,18.29,17.56,18.09,418100,3.02491991534202,3.12576823889431,3.0010109499718,3.09158815973746,2446454.25238085,0.0,1.0
2010-05-05,16.82,17.55,16.5,17.51,918400,2.87454465709144,2.99930194601395,2.81985653044047,2.99246593018258,5373890.42187651,0.0,1.0
2010-05-06,16.66,17.26,16.1,16.85,1152900,2.84720059376595,2.94974083123652,2.75149637212676,2.87967166896496,6746034.69880384,0.0,1.0
2010-05-07,16.9999,17.22,16.66,16.66,749900,2.90528963829303,2.94290481540514,2.84720059376595,2.84720059376595,4387936.00540636,0.0,1.0
2010-05-10,17.3799,17.89,17.1,17.43,649600,2.97023178869105,3.05740808058061,2.92239676791103,2.97879389851984,3801044.44474193,0.0,1.0
2010-05-11,17.7,17.95,17.38,17.4,827900,3.02493700538159,3.06766210432766,2.97024887873063,2.97366688664631,4844342.20412846,0.0,1.0
2010-05-12,18.1,18.25,17.88,17.88,644700,3.0932971636953,3.11893222306294,3.05569907662276,3.05569907662276,3772372.77328375,0.0,1.0
2010-05-13,17.74,18.052,17.6401,18.05,350100,3.05569907662276,3.10944079657239,3.03849139129274,3.10909629836758,2032521.47684134,0.14,1.0
2010-05-14,17.3501,17.85,17.13,17.83,408000,2.98853915159598,3.07464647788705,2.95062712415716,3.071201495839,2368662.56084337,0.0,1.0
2010-05-17,16.9918,17.46,16.79,17.3,379300,2.92682229820511,3.00746932795003,2.89206242934026,2.9799094715656,2202043.40521542,0.0,1.0
2010-05-18,16.7148,17.04,16.6,17.03,414400,2.87910929683958,2.93512470494092,2.85933509988376,2.93340221391689,2405818.05199386,0.0,1.0
2010-05-19,16.44,16.65,16.02,16.6,514500,2.83177524349934,2.86794755500389,2.75943062049023,2.85933509988376,2986953.15576939,0.0,1.0
2010-05-20,15.71,16.11,15.2,16.03,992800,2.70603339874541,2.77493303970647,2.61818635652007,2.76115311151426,5763745.56471888,0.0,1.0
2010-05-21,15.47,15.71,15.05,15.16,618600,2.66469361416878,2.70603339874541,2.59234899115967,2.61129639242396,3591310.44151399,0.0,1.0
2010-05-24,15.86,16.09,15.6,15.6,531300,2.73187076410581,2.77148805765841,2.68708599748112,2.68708599748112,3084486.32003942,0.0,1.0
2010-05-25,15.57,15.71,15.23,15.23,706400,2.68191852440904,2.70603339874541,2.62335382959215,2.62335382959215,4101037.3357347,0.0,1.0
2010-05-26,15.66,16.0,15.5,15.84,435300,2.69742094362528,2.75598563844218,2.66986108724086,2.72842578205776,2527153.95278216,0.0,1.0
2010-05-27,15.98,16.07,15.8565,15.93,476600,2.75254065639412,2.76804307561036,2.7312678922474,2.74392820127399,2766922.98161263,0.0,1.0
2010-05-28,16.1,16.22,16.0,16.09,598400,2.77321054868244,2.79388044097076,2.75598563844218,2.77148805765841,3474038.42257028,0.0,1.0
2010-06-01,15.86,16.22,15.86,16.11,414300,2.73187076410581,2.79388044097076,2.73187076410581,2.77493303970647,2405237.49744463,0.0,1.0
2010-06-02,15.84,16.1,15.68,15.98,368900,2.72842578205776,2.77321054868244,2.70086592567333,2.75254065639412,2141665.73209588,0.0,1.0
2010-06-03,15.73,15.99,15.59,15.94,389400,2.70947838079347,2.75426314741815,2.6853635064571,2.74565069229802,2260679.41468727,0.0,1.0
2010-06-04,15.5,15.65,15.37,15.58,472900,2.66986108724086,2.69569845260125,2.64746870392852,2.68364101543307,2745442.46329125,0.0,1.0
2010-06-07,15.53,15.61,15.36,15.61,464000,2.67502856031294,2.68880848850515,2.64574621290449,2.68880848850515,2693773.10841011,0.0,1.0
2010-06-08,15.5501,15.72,15.42,15.5,506400,2.67849076727123,2.70775588976944,2.65608115904865,2.66986108724086,2939928.23728207,0.0,1.0
2010-06-09,15.53,15.72,15.45,15.63,363700,2.67502856031294,2.70775588976944,2.66124863212073,2.6922534705532,2111476.89553611,0.0,1.0
2010-06-10,15.6,15.74,15.53,15.6,461200,2.68708599748112,2.71120087181749,2.67502856031294,2.68708599748112,2677517.58103177,0.0,1.0
2010-06-11,15.76,15.81,15.6,15.62,474500,2.71464585386554,2.72325830898568,2.68708599748112,2.69053097952917,2754731.33607888,0.0,1.0
2010-06-14,15.75,15.89,15.67,15.72,311200,2.73703823717789,2.7613674659528,2.72313582073508,2.73182483101183,1790767.82100558,0.14,1.0
2010-06-15,15.9,15.97,15.7,15.81,499600,2.76310526800815,2.77526988239561,2.72834922690113,2.74746504950999,2874895.89773261,0.0,1.0
2010-06-16,16.25,16.32,15.8,15.8,283700,2.82392833994544,2.8360929543329,2.74572724745464,2.74572724745464,1632521.94993343,0.0,1.0
2010-06-17,16.21,16.432,16.1,16.38,367400,2.81697713172403,2.85555633735283,2.79786130911517,2.846519766665,2114164.83752394,0.0,1.0
2010-06-18,16.44,16.49,16.2825,16.36,366700,2.85694657899711,2.86563558927386,2.82957619662533,2.8430441625543,2110136.76080574,0.0,1.0
2010-06-21,16.47,16.7,16.25,16.62,398800,2.86215998516316,2.90212943243624,2.82392833994544,2.88822701599343,2294852.85031178,0.0,1.0
2010-06-22,16.2,16.47,16.1,16.44,325600,2.81523932966868,2.86215998516316,2.79786130911517,2.85694657899711,1873631.11349427,0.0,1.0
2010-06-23,16.02,16.35,15.9,16.2,374700,2.78395889267236,2.84130636049895,2.76310526800815,2.81523932966868,2156171.92329946,0.0,1.0
2010-06-24,15.97,16.12,15.91,15.95,341400,2.77526988239561,2.80133691322588,2.7648430700635,2.77179427828491,1964550.55941936,0.0,1.0
2010-06-25,16.26,16.32,15.91,16.0,375100,2.82566614200079,2.8360929543329,2.7648430700635,2.78048328856166,2158473.68142414,0.0,1.0
2010-06-28,16.06,16.3,15.95,16.22,321600,2.79091010089377,2.83261735022219,2.77179427828491,2.81871493377939,1850613.53224741,0.0,1.0
2010-06-29,15.84,16.0,15.6,15.92,333400,2.75267845567605,2.78048328856166,2.71097120634762,2.76658087211885,1918515.39692564,0.0,1.0
2010-06-30,15.67,15.94,15.61,15.67,394800,2.72313582073508,2.77005647622956,2.71270900840297,2.72313582073508,2271835.26906492,0.0,1.0
2010-07-01,15.17,15.69,14.86,15.53,585600,2.63624571796753,2.72661142484578,2.58237385425164,2.69880659196016,3369773.89454006,0.0,1.0
2010-07-02,15.02,15.31,14.92,15.25,436300,2.61017868713726,2.66057494674244,2.59280066658375,2.65014813441034,2510642.67450108,0.0,1.0
2010-07-06,15.05,15.2,14.95,15.14,302500,2.61539209330331,2.64145912413358,2.5980140727498,2.63103231180147,1740704.58179367,0.0,1.0
2010-07-07,15.43,15.48,15.02,15.02,373800,2.68142857140665,2.69011758168341,2.61017868713726,2.61017868713726,2150992.96751892,0.0,1.0
2010-07-08,15.5,15.75,15.35,15.51,291000,2.69359318579411,2.73703823717789,2.66752615496385,2.69533098784946,1674529.03570895,0.0,1.0
2010-07-09,15.7,15.8,15.56,15.56,363200,2.72834922690113,2.74572724745464,2.70401999812622,2.70401999812622,2089996.37721474,0.0,1.0
2010-07-12,15.72,15.77,15.65,15.7,267800,2.73182483101183,2.74051384128859,2.71966021662438,2.72834922690113,1541027.06447717,0.0,1.0
2010-07-13,15.8,15.95,15.7601,15.89,434200,2.74572724745464,2.77179427828491,2.73879341725379,2.7613674659528,2498558.44434648,0.0,1.0
2010-07-14,15.77,15.79,15.56,15.74,205200,2.7648430700635,2.76834952925192,2.72802524858517,2.75958338128088,1170411.4548265,0.14,1.0
2010-07-15,15.6501,15.82,15.54,15.81,252800,2.74382184722897,2.77360921803454,2.72451878939676,2.77185598844033,1441910.40828528,0.0,1.0
2010-07-16,15.48,15.67,15.41,15.52,220700,2.71399941183152,2.74731077412144,2.70172680467207,2.72101233020834,1258819.7274864,0.0,1.0
2010-07-19,15.23,15.47,15.19,15.47,294300,2.67016867197636,2.71224618223731,2.66315575359953,2.71224618223731,1678616.42863275,0.0,1.0
2010-07-20,15.27,15.34,15.1,15.1,481800,2.67718159035318,2.68945419751263,2.64737668725167,2.64737668725167,2748071.33984118,0.0,1.0
2010-07-21,15.376,15.57,15.33,15.47,242100,2.69576582405177,2.72977847817938,2.68770096791842,2.71224618223731,1380880.18135232,0.0,1.0
2010-07-22,15.6,15.65,15.41,15.41,346000,2.73503816696199,2.74380431493303,2.70172680467207,2.70172680467207,1973500.79614995,0.0,1.0
2010-07-23,15.84,15.85,15.58,15.65,228500,2.77711567722295,2.77886890681715,2.73153170777358,2.74380431493303,1303309.05179267,0.0,1.0
2010-07-26,16.0,16.0,15.8,15.89,280300,2.80516735073025,2.80516735073025,2.77010275884612,2.78588182519398,1598763.79526252,0.0,1.0
2010-07-27,15.72,16.06,15.63,16.06,279400,2.75607692209247,2.81568672829549,2.74029785574461,2.81568672829549,1593630.41168872,0.0,1.0
2010-07-28,15.85,15.87,15.584,15.63,203700,2.77886890681715,2.78237536600557,2.73223299961126,2.74029785574461,1161855.81553684,0.0,1.0
2010-07-29,15.8,15.98,15.75,15.87,355400,2.77010275884612,2.80166089154184,2.76133661087509,2.78237536600557,2027116.13569854,0.0,1.0
2010-07-30,15.87,15.93,15.72,15.74,190000,2.78237536600557,2.79289474357081,2.75607692209247,2.75958338128088,1083714.31002454,0.0,1.0
2010-08-02,15.9919,16.07,15.89,15.99,343900,2.80374723475894,2.8174399578897,2.78588182519398,2.80341412113604,1961522.90114442,0.0,1.0
2010-08-03,16.17,16.25,15.97,15.97,211200,2.83497225383176,2.84899809058541,2.79990766194763,2.79990766194763,1204634.01198517,0.0,1.0
2010-08-04,16.36,16.41,16.223,16.28,302800,2.86828361612168,2.87704976409271,2.84426437068105,2.85425777936803,1727098.38460753,0.0,1.0
2010-08-05,16.5,16.59,16.33,16.4,221200,2.89282883044057,2.90860789678843,2.86302392733906,2.87529653449851,1261671.60724962,0.0,1.0
2010-08-06,16.571,16.6,16.4,16.5,236000,2.90527676055944,2.91036112638264,2.87529653449851,2.89282883044057,1346087.24824101,0.0,1.0
2010-08-09,16.5,16.65,16.4,16.64,423300,2.89282883044057,2.91912727435367,2.87529653449851,2.91737404475946,2414401.40754415,0.0,1.0
2010-08-10,16.62,16.65,16.26,16.39,345200,2.91386758557105,2.91912727435367,2.85075132017962,2.8735433049043,1968937.78852879,0.0,1.0
2010-08-11,16.41,16.54,16.26,16.54,299000,2.87704976409271,2.8998417488174,2.85075132017962,2.8998417488174,1705424.09840704,0.0,1.0
2010-08-12,16.2299,16.39,16.1301,16.36,577000,2.84547409910106,2.8735433049043,2.82797686775088,2.86828361612168,3291069.24675873,0.0,1.0
2010-08-13,16.1,16.16,16.02,16.16,230200,2.8472448609912,2.85785571140484,2.8330970604397,2.85785571140484,1301686.43054808,0.14,1.0
2010-08-16,16.0,16.13,15.92,16.09,392800,2.82956011030182,2.85255028619802,2.81541230975031,2.84547638592227,2221122.63214285,0.0,1.0
2010-08-17,16.14,16.19,16.02,16.19,425000,2.85431876126696,2.86316113661165,2.8330970604397,2.86316113661165,2403200.40392239,0.0,1.0
2010-08-18,16.35,16.37,15.98,16.2,250600,2.89145673771467,2.89499368785255,2.82602316016394,2.86492961168059,1417040.04993635,0.0,1.0
2010-08-19,16.24,16.44,16.2,16.3,258900,2.87200351195635,2.90737301333512,2.86492961168059,2.88261436236998,1463973.14017766,0.0,1.0
2010-08-20,16.16,16.22,15.97,16.22,280900,2.85785571140484,2.86846656181847,2.824254685095,2.86846656181847,1588374.10226305,0.0,1.0
2010-08-23,16.06,16.24,15.98,16.22,386200,2.84017096071545,2.87200351195635,2.82602316016394,2.86846656181847,2183802.34351724,0.0,1.0
2010-08-24,16.0,16.13,15.66,15.99,389300,2.82956011030182,2.85255028619802,2.7694319579579,2.82779163523288,2201331.5699929,0.0,1.0
2010-08-25,15.99,16.06,15.74,16.06,532100,2.82779163523288,2.84017096071545,2.78357975850941,2.84017096071545,3008806.90571083,0.0,1.0
2010-08-26,15.86,16.1,15.85,16.04,358300,2.80480145933668,2.8472448609912,2.80303298426774,2.83663401057757,2026039.30523621,0.0,1.0
2010-08-27,15.9,15.99,15.82,15.91,510500,2.81187535961243,2.82779163523288,2.79772755906092,2.81364383468137,2886667.77929971,0.0,1.0
2010-08-30,16.0139,16.09,15.91,15.92,205900,2.83201829064764,2.84547638592227,2.81364383468137,2.81541230975031,1164279.91333558,0.0,1.0
2010-08-31,16.03,16.09,15.95,16.04,435300,2.83486553550863,2.84547638592227,2.82071773495712,2.83663401057757,2461442.6725351,0.0,1.0
2010-09-01,16.0399,16.17,16.03,16.08,422100,2.83661632582688,2.85962418647378,2.83486553550863,2.84370791085333,2386802.09528386,0.0,1.0
2010-09-02,16.35,16.44,16.16,16.18,352500,2.89145673771467,2.90737301333512,2.85785571140484,2.86139266154271,1993242.68795916,0.0,1.0
2010-09-03,16.53,16.54,16.23,16.27,266300,2.92328928895557,2.9250577640245,2.87023503688741,2.87730893716316,1505817.10015184,0.0,1.0
2010-09-07,16.64,16.65,16.44,16.48,266900,2.94274251471389,2.94451098978283,2.90737301333512,2.91444691361087,1509209.85366326,0.0,1.0
2010-09-08,16.58,16.69,16.52,16.69,420000,2.93213166430026,2.95158489005858,2.92152081388663,2.95158489005858,2374927.45799389,0.0,1.0
2010-09-09,16.71,16.72,16.57,16.62,408200,2.95512184019646,2.9568903152654,2.93036318923132,2.93920556457601,2308203.30560263,0.0,1.0
2010-09-10,16.74,16.75,16.63,16.7,368900,2.96042726540328,2.96219574047222,2.94097403964495,2.95335336512752,2085977.95060463,0.0,1.0
2010-09-13,16.78,16.87,16.67,16.77,360000,2.96750116567903,2.98341744129948,2.94804793992071,2.96573269061009,2035652.1068519,0.0,1.0
2010-09-14,16.95,16.97,16.67,16.75,459300,3.02232389281613,3.02589005670146,2.97239759842153,2.98666225396284,2575877.13166837,0.14,1.0
2010-09-15,16.98,16.99,16.75,16.88,315000,3.02767313864412,3.02945622058679,2.98666225396284,3.00984231921748,1766604.17260078,0.0,1.0
2010-09-16,16.91,17.03,16.9,17.01,295700,3.01519156504547,3.03658854835744,3.01340848310281,3.03302238447212,1658364.61535889,0.0,1.0
2010-09-17,16.98,17.02,16.79,16.95,262500,3.02767313864412,3.03480546641478,2.9937945817335,3.02232389281613,1472170.14383398,0.0,1.0
2010-09-20,17.01,17.07,16.92,17.04,427800,3.03302238447212,3.0437208761281,3.01697464698814,3.03837163030011,2399216.71440829,0.0,1.0
2010-09-21,17.1,17.16,16.82,16.97,252400,3.0490701219561,3.05976861361208,2.99914382756149,3.02589005670146,1415526.64496646,0.0,1.0
2010-09-22,17.2192,17.24,17.11,17.11,339100,3.07032445871265,3.0740332691534,3.05085320389876,3.05085320389876,1901763.41247278,0.0,1.0
2010-09-23,17.15,17.25,17.1,17.25,273300,3.05798553166942,3.07581635109606,3.0490701219561,3.07581635109606,1532739.42975172,0.0,1.0
2010-09-24,17.1899,17.25,17.12,17.2,395200,3.06510002862065,3.07581635109606,3.05263628584142,3.06690094138274,2216387.20321215,0.0,1.0
2010-09-27,17.28,17.3,17.2,17.21,262300,3.08116559692405,3.08473176080938,3.06690094138274,3.0686840233254,1471048.49039106,0.0,1.0
2010-09-28,17.26,17.31,16.95,17.29,376500,3.07759943303873,3.08651484275205,3.02232389281613,3.08294867886672,2111512.60629902,0.0,1.0
2010-09-29,17.41,17.41,17.22,17.28,271000,3.10434566217869,3.10434566217869,3.07046710526807,3.08116559692405,1519840.41515813,0.0,1.0
2010-09-30,17.45,17.48,17.25,17.48,276700,3.11147798994935,3.11682723577734,3.07581635109606,3.11682723577734,1551807.53828138,0.0,1.0
2010-10-01,17.49,17.55,17.3501,17.55,269500,3.11861031772001,3.12930880937599,3.09366500134213,3.12930880937599,1511428.01433622,0.0,1.0
2010-10-04,17.33,17.46,17.21,17.39,260100,3.09008100663738,3.11326107189201,3.0686840233254,3.10077949829336,1458710.30251893,0.0,1.0
2010-10-05,17.48,17.6,17.42,17.5,614800,3.11682723577734,3.13822421908931,3.10612874412136,3.12039339966267,3447962.68353955,0.0,1.0
2010-10-06,17.7044,17.74,17.46,17.55,396800,3.15683959457073,3.16318736628662,3.11326107189201,3.12930880937599,2225360.43075552,0.0,1.0
2010-10-07,17.57,17.84,17.38,17.77,480900,3.13287497326132,3.18101818571326,3.0989964163507,3.16853661211461,2697015.70350386,0.0,1.0
2010-10-08,17.75,17.76,17.58,17.64,322000,3.16497044822928,3.16675353017194,3.13465805520398,3.14535654685997,1805862.04310302,0.0,1.0
2010-10-11,17.89,17.89,17.73,17.8,362300,3.18993359542658,3.18993359542658,3.16140428434395,3.1738858579426,2031875.21185163,0.0,1.0
2010-10-12,17.88,17.89,17.64,17.87,345700,3.18815051348392,3.18993359542658,3.14535654685997,3.18636743154125,1938777.97608917,0.0,1.0
2010-10-13,17.85,17.9599,17.82,17.82,474300,3.20776441485323,3.22751418007409,3.20237321415599,3.20237321415599,2639300.74191167,0.14,1.0
2010-10-14,17.92,17.96,17.74,17.9,261200,3.22034388314677,3.22753215074308,3.18799667896337,3.21674974934861,1453479.55679386,0.0,1.0
2010-10-15,17.95,17.95,17.7201,17.84,287000,3.225735083844,3.225735083844,3.18442051583421,3.20596734795415,1597046.83307749,0.0,1.0
2010-10-18,17.95,17.95,17.8,17.87,264200,3.225735083844,3.225735083844,3.19877908035784,3.21135854865138,1470173.42612917,0.0,1.0
2010-10-19,17.26,17.8,17.11,17.76,581000,3.10173746780766,3.19877908035784,3.07478146432149,3.19159081276153,3233046.02793735,0.0,1.0
2010-10-20,17.44,17.44,17.35,17.44,543200,3.13408467199105,3.13408467199105,3.11791106989935,3.13408467199105,3022703.27431251,0.0,1.0
2010-10-21,17.45,17.58,17.2219,17.41,363900,3.13588173889013,3.15924360857813,3.09489064292217,3.12869347129382,2024966.35037246,0.0,1.0
2010-10-22,17.5,17.54,17.34,17.54,274200,3.14486707338551,3.15205534098182,3.11611400300028,3.15205534098182,1525819.65724686,0.0,1.0
2010-10-25,17.53,17.67,17.5,17.67,383500,3.15025827408275,3.17541721066983,3.14486707338551,3.17541721066983,2134032.96336312,0.0,1.0
2010-10-26,17.65,17.65,17.41,17.41,271300,3.17182307687168,3.17182307687168,3.12869347129382,3.12869347129382,1509682.25022272,0.0,1.0
2010-10-27,17.451,17.58,17.25,17.58,302800,3.13606144558004,3.15924360857813,3.09994040090858,3.15924360857813,1684967.87824342,0.0,1.0
2010-10-28,17.44,17.68,17.3999,17.6,365100,3.13408467199105,3.17721427756891,3.12687843372575,3.16283774237629,2031643.89810659,0.0,1.0
2010-10-29,17.61,17.61,17.36,17.49,219200,3.16463480927537,3.16463480927537,3.11970813679843,3.14307000648644,1219765.3860996,0.0,1.0
2010-11-01,17.7095,17.75,17.51,17.63,267400,3.18251562492119,3.18979374586245,3.14666414028459,3.16822894307352,1487980.22008683,0.0,1.0
2010-11-02,17.76,17.87,17.7255,17.84,253600,3.19159081276153,3.21135854865138,3.18539093195971,3.20596734795415,1411188.42114443,0.0,1.0
2010-11-03,17.7401,17.83,17.55,17.77,297500,3.18801464963236,3.20417028105507,3.1538524078809,3.19338787966061,1655475.37575106,0.0,1.0
2010-11-04,17.94,18.0,17.92,17.94,855600,3.22393801694492,3.23472041833939,3.22034388314677,3.22393801694492,4761091.53442892,0.0,1.0
2010-11-05,18.37,18.38,18.0,18.02,504800,3.30121189360525,3.30300896050433,3.23472041833939,3.23831455213754,2809021.74682061,0.0,1.0
2010-11-08,18.47,18.47,18.3,18.38,415300,3.31918256259603,3.31918256259603,3.28863242531171,3.30300896050433,2310987.97831735,0.0,1.0
2010-11-09,18.3,18.65,18.26,18.64,471500,3.28863242531171,3.35152976677942,3.2814441577154,3.34973269988034,2623719.79719873,0.0,1.0
2010-11-10,18.31,18.37,17.86,18.28,360000,3.31558842879787,3.32645327345805,3.23410209384653,3.31015600646778,1988063.3985654,0.14,1.0
2010-11-11,18.39,18.42,18.19,18.19,359700,3.33007488834478,3.33550731067487,3.29385873947751,3.29385873947751,1986406.67906659,0.0,1.0
2010-11-12,18.13,18.38,17.9,18.32,367100,3.28299389481733,3.32826408090141,3.24134532361998,3.31739923624123,2027272.42670377,0.0,1.0
2010-11-15,18.14,18.35,18.07,18.19,249000,3.2848047022607,3.32283165857132,3.27212905015716,3.29385873947751,1375077.18400773,0.0,1.0
2010-11-16,17.6204,18.17,17.36,18.17,649900,3.19071514750355,3.29023712459079,3.14356172167837,3.29023712459079,3589006.67424348,0.0,1.0
2010-11-17,17.85,17.95,17.53,17.53,279700,3.23229128640317,3.2503993608368,3.17434544821555,3.17434544821555,1544614.81271873,0.0,1.0
2010-11-18,18.22,18.25,17.96,17.96,316600,3.2992911618076,3.30472358413769,3.25221016828016,3.25221016828016,1748391.31107168,0.0,1.0
2010-11-19,18.04,18.22,17.75,18.17,322800,3.26669662782707,3.2992911618076,3.21418321196954,3.29023712459079,1782630.18071364,0.0,1.0
2010-11-22,18.08,18.12,18.0,18.1,296200,3.27393985760052,3.28118308737397,3.25945339805361,3.27756147248725,1635734.38515297,0.0,1.0
2010-11-23,18.1,18.15,17.95,18.15,285500,3.27756147248725,3.28661550970406,3.2503993608368,3.28661550970406,1576644.72302894,0.0,1.0
2010-11-24,18.0,18.19,17.93,18.08,331400,3.25945339805361,3.29385873947751,3.24677774595007,3.27393985760052,1830122.80634604,0.0,1.0
2010-11-26,18.02,18.03,17.85,17.91,113800,3.26307501294034,3.2648858203837,3.23229128640317,3.24315613106335,628448.929879839,0.0,1.0
2010-11-29,17.83,18.01,17.82,18.0,791800,3.22866967151644,3.26126420549698,3.22685886407308,3.25945339805361,4372634.99717801,0.0,1.0
2010-11-30,17.86,17.87,17.8,17.8496,492700,3.23410209384653,3.23591290128989,3.22323724918635,3.23221885410543,2720885.65686992,0.0,1.0
2010-12-01,17.95,18.05,17.91,17.98,600100,3.2503993608368,3.26850743527043,3.24315613106335,3.25583178316689,3313991.23744193,0.0,1.0
2010-12-02,18.15,18.15,17.97,17.97,311700,3.28661550970406,3.28661550970406,3.25402097572352,3.25402097572352,1721331.55925787,0.0,1.0
2010-12-03,18.4,18.4,18.1601,18.19,395900,3.33188569578814,3.33188569578814,3.28844442522186,3.29385873947751,2186317.498589,0.0,1.0
2010-12-06,18.59,18.65,18.429,18.44,418500,3.36629103721204,3.37715588187222,3.33713703737389,3.33912892556159,2311123.70083227,0.0,1.0
2010-12-07,18.53,18.85,18.5,18.67,454600,3.35542619255186,3.41337203073948,3.34999377022177,3.38077749675894,2510482.28052175,0.0,1.0
2010-12-08,18.43,18.58,18.26,18.43,230100,3.33731811811823,3.36448022976868,3.30653439158106,3.33731811811823,1270703.85558305,0.0,1.0
2010-12-09,18.46,18.67,18.38,18.49,294600,3.34275054044832,3.38077749675894,3.32826408090141,3.34818296277841,1626898.54782602,0.0,1.0
2010-12-10,18.54,18.54,18.22,18.29,251300,3.38258830420231,3.38258830420231,3.32420490305103,3.33697627205287,1377377.78913616,0.14,1.0
2010-12-13,18.59,18.83,18.56,18.63,419400,3.39171071063219,3.43549826149565,3.38623726677426,3.3990086357761,2298735.55417312,0.0,1.0
2010-12-14,18.51,18.66,18.39,18.64,250300,3.37711486034437,3.40448207963404,3.35522108491264,3.40083311706208,1371896.77923112,0.0,1.0
2010-12-15,18.55,18.6,18.37,18.53,408800,3.38441278548828,3.39353519191817,3.35157212234069,3.38076382291633,2240636.84917971,0.0,1.0
2010-12-16,18.44,18.6,18.31,18.59,257300,3.36434349134253,3.39353519191817,3.34062523462482,3.39171071063219,1410263.84856639,0.0,1.0
2010-12-17,18.4,18.5,18.33,18.49,237800,3.35704556619862,3.3752903790584,3.34427419719678,3.37346589777242,1303384.15541814,0.0,1.0
2010-12-20,18.43,18.5688,18.33,18.5,318000,3.36251901005655,3.38784281030592,3.34427419719678,3.3752903790584,1742961.14980222,0.0,1.0
2010-12-21,18.5,18.5201,18.4101,18.45,252700,3.3752903790584,3.37895758644321,3.35888829229746,3.36616797262851,1385051.20300321,0.0,1.0
2010-12-22,18.5,18.59,18.42,18.48,277700,3.3752903790584,3.39171071063219,3.36069452877058,3.37164141648644,1522076.45062917,0.0,1.0
2010-12-23,18.58,18.62,18.4777,18.52,186600,3.38988622934622,3.39718415449013,3.37122178579067,3.37893934163035,1022756.44828017,0.0,1.0
2010-12-27,18.72,18.73,18.4,18.6,137600,3.4154289673499,3.41725344863588,3.35704556619862,3.39353519191817,754186.962933289,0.0,1.0
2010-12-28,18.9,18.9,18.63,18.76,230700,3.4482696304975,3.4482696304975,3.3990086357761,3.42272689249381,1264468.98509237,0.0,1.0
2010-12-29,19.21,19.25,18.85,18.94,266800,3.5048285503628,3.51212647550671,3.43914722406761,3.45556755564141,1462333.44266425,0.0,1.0
2010-12-30,18.952,19.21,18.93,19.16,201300,3.45775693318458,3.5048285503628,3.45374307435543,3.49570614393291,1103327.29388424,0.0,1.0
2010-12-31,19.27,19.28,18.9,18.97,185400,3.51577543807866,3.51759991936464,3.4482696304975,3.46104099949934,1016179.23639413,0.0,1.0
2011-01-03,19.25,19.4,19.1,19.32,227800,3.51212647550671,3.53949369479637,3.48475925621705,3.52489784450855,1248574.05636776,0.0,1.0
2011-01-04,18.59,19.12,18.2,18.99,815500,3.39171071063219,3.488408218789,3.32055594047907,3.46468996207129,4469763.57755885,0.0,1.0
2011-01-05,18.68,18.79,18.3,18.34,367200,3.40813104220599,3.42820033635174,3.33880075333885,3.34609867848276,2012626.83713011,0.0,1.0
2011-01-06,18.48,18.75,18.36,18.68,365000,3.37164141648644,3.42090241120783,3.34974764105471,3.40813104220599,2000568.61533903,0.0,1.0
2011-01-07,18.37,18.62,18.31,18.36,298700,3.35157212234069,3.39718415449013,3.34062523462482,3.34974764105471,1637177.65863498,0.0,1.0
2011-01-10,18.67,18.7,18.31,18.31,255400,3.40630656092001,3.41178000477795,3.34062523462482,3.34062523462482,1399849.92974682,0.0,1.0
2011-01-11,19.13,19.13,18.63,18.63,535700,3.49023270007498,3.49023270007498,3.3990086357761,3.3990086357761,2936177.00612909,0.0,1.0
2011-01-12,19.096,19.2,18.85,19.07,342400,3.50957220170634,3.52868591709058,3.46436091339362,3.50479377286028,1863039.14671453,0.14,1.0
2011-01-13,18.92,19.1,18.88,19.08,271500,3.47722591413301,3.51030734460574,3.46987448513907,3.50663163010877,1477263.80938374,0.0,1.0
2011-01-14,18.746,18.88,18.37,18.88,489900,3.44524719800938,3.46987448513907,3.37614376546635,3.46987448513907,2665604.19969464,0.0,1.0
2011-01-18,18.89,18.89,18.66,18.76,211200,3.47171234238756,3.47171234238756,3.42944162567241,3.44782019815726,1149164.33348746,0.0,1.0
2011-01-19,18.68,18.95,18.56,18.93,293600,3.43311734016938,3.48273948587846,3.41106305318756,3.4790637713815,1597512.53935568,0.0,1.0
2011-01-20,18.24,18.5,18.15,18.48,476000,3.35225162123605,3.40003590969665,3.33571090599969,3.39636019519968,2589972.6455494,0.0,1.0
2011-01-21,18.36,18.48,18.17,18.25,284300,3.37430590821787,3.39636019519968,3.33938662049666,3.35408947848454,1546910.13262541,0.0,1.0
2011-01-24,18.38,18.71,18.32,18.42,342800,3.37798162271484,3.43863091191483,3.36695447922393,3.38533305170878,1865215.59431583,0.0,1.0
2011-01-25,18.21,18.38,18.03,18.34,371400,3.3467380494906,3.37798162271484,3.31365661901787,3.3706301937209,2020831.59780892,0.0,1.0
2011-01-26,18.72,18.72,18.13,18.27,397100,3.44046876916332,3.44046876916332,3.33203519150272,3.35776519298151,2160668.35619257,0.0,1.0
2011-01-27,18.36,18.66,18.24,18.63,485300,3.37430590821787,3.42944162567241,3.35225162123605,3.42392805392695,2640575.05227967,0.0,1.0
2011-01-28,18.52,18.52,18.16,18.37,447800,3.40371162419362,3.40371162419362,3.33754876324818,3.37614376546635,2436533.08965761,0.0,1.0
2011-01-31,18.23,18.36,18.19,18.35,419800,3.35041376398757,3.37430590821787,3.34306233499363,3.37246805096938,2284181.75756646,0.0,1.0
2011-02-01,18.41,18.4699,18.26,18.42,306100,3.38349519446029,3.39450395937871,3.35592733573302,3.38533305170878,1665526.52689637,0.0,1.0
2011-02-02,18.61,18.66,18.36,18.36,294400,3.42025233942999,3.42944162567241,3.37430590821787,3.37430590821787,1601865.43455828,0.0,1.0
2011-02-03,18.75,18.75,18.5,18.65,330400,3.44598234090877,3.44598234090877,3.40003590969665,3.42760376842392,1797745.71867547,0.0,1.0
2011-02-04,18.82,18.88,18.7,18.79,306000,3.45884734164816,3.46987448513907,3.43679305466635,3.45333376990271,1664982.41499604,0.0,1.0
2011-02-07,18.95,18.95,18.77,18.86,320600,3.48273948587846,3.48273948587846,3.44965805540574,3.4661987706421,1744422.75244357,0.0,1.0
2011-02-08,19.0,19.0,18.86,18.98,310800,3.49192877212089,3.49192877212089,3.4661987706421,3.48825305762392,1691099.78621167,0.0,1.0
2011-02-09,18.82,18.88,18.61,18.85,266700,3.48457734312695,3.49568651637815,3.44569523674774,3.49013192975255,1440431.22185253,0.14,1.0
2011-02-10,18.7,18.7,18.6,18.66,267200,3.46235899662455,3.46235899662455,3.44384370787254,3.45495288112374,1443131.69283463,0.0,1.0
2011-02-11,18.7,18.83,18.54,18.83,183700,3.46235899662455,3.48642887200215,3.43273453462134,3.48642887200215,992153.038823808,0.0,1.0
2011-02-14,18.83,18.89,18.65,18.69,339400,3.48642887200215,3.49753804525335,3.45310135224854,3.46050746774935,1833079.70264998,0.0,1.0
2011-02-15,18.87,19.0,18.7805,18.93,328500,3.49383498750295,3.51790486288055,3.47726380406991,3.50494416075415,1774209.43524018,0.0,1.0
2011-02-16,19.1,19.1,18.86,18.89,280500,3.53642015163256,3.53642015163256,3.49198345862775,3.49753804525335,1514964.22095851,0.0,1.0
2011-02-17,19.4,19.44,19.0,19.01,277200,3.59196601788857,3.59937213338937,3.51790486288055,3.51975639175576,1497141.11247665,0.0,1.0
2011-02-18,19.16,19.5,19.06,19.46,301000,3.54752932488376,3.61048130664057,3.52901403613176,3.60307519113977,1625683.53122464,0.0,1.0
2011-02-22,18.76,19.31,18.68,19.24,518800,3.47346816987575,3.57530225801176,3.45865593887415,3.56234155588536,2802008.69102772,0.0,1.0
2011-02-23,18.821,18.88,18.58,18.86,567700,3.48476249601447,3.49568651637815,3.44014065012214,3.49198345862775,3066114.75307717,0.0,1.0
2011-02-24,18.69,18.9,18.51,18.78,348700,3.46050746774935,3.49938957412855,3.42717994799574,3.47717122762615,1883308.46291705,0.0,1.0
2011-02-25,18.75,18.8678,18.62,18.8678,292600,3.47161664100055,3.49342765115041,3.44754676562294,3.49342765115041,1580315.61872535,0.0,1.0
2011-02-28,18.83,18.96,18.71,18.76,359300,3.48642887200215,3.51049874737975,3.46421052549975,3.47346816987575,1940558.44773759,0.0,1.0
2011-03-01,18.92,19.07,18.82,18.98,342300,3.50309263187895,3.53086556500696,3.48457734312695,3.51420180513015,1848742.43434616,0.0,1.0
2011-03-02,18.84,18.99,18.84,18.97,289100,3.48828040087735,3.51605333400535,3.48828040087735,3.51235027625495,1561412.32185064,0.0,1.0
2011-03-03,18.92,18.96,18.85,18.96,244400,3.50309263187895,3.51049874737975,3.49013192975255,3.51049874737975,1319990.21605084,0.0,1.0
2011-03-04,18.99,19.0381,18.94,18.96,223600,3.51605333400535,3.52495918789507,3.50679568962935,3.51049874737975,1207650.62319545,0.0,1.0
2011-03-07,18.99,19.22,18.77,19.08,347700,3.51605333400535,3.55863849813496,3.47531969875095,3.53271709388216,1877907.52095285,0.0,1.0
2011-03-08,18.92,19.13,18.7899,19.01,377600,3.50309263187895,3.54197473825816,3.4790042412126,3.51975639175576,2039395.68568248,0.0,1.0
2011-03-09,18.68,18.93,18.66,18.92,393000,3.45865593887415,3.50494416075415,3.45495288112374,3.50309263187895,2122570.19193117,0.0,1.0
2011-03-10,18.4748,18.65,18.34,18.59,480600,3.42066256635503,3.45310135224854,3.39570395711734,3.44199217899734,2595692.70799523,0.0,1.0
2011-03-11,18.3,18.42,18.2676,18.4,758300,3.38829784161653,3.41051618811894,3.38229888806089,3.40681313036854,4095534.29145398,0.0,1.0
2011-03-14,18.36,18.39,18.3,18.3,315000,3.39940701486774,3.40496160149334,3.38829784161653,3.38829784161653,1701296.71872346,0.0,1.0
2011-03-15,18.01,18.129,17.42,17.79,699000,3.36052490848853,3.38272937623479,3.25043553058691,3.31947463198284,3746137.98225414,0.14,1.0
2011-03-16,17.89,18.01,17.74,17.99,464900,3.33813384857634,3.36052490848853,3.31014502368609,3.35679306516983,2491530.11151638,0.0,1.0
2011-03-17,17.8,18.04,17.77,17.98,445200,3.32134055364219,3.36612267346658,3.31574278866414,3.35492714351048,2385952.25994212,0.0,1.0
2011-03-18,17.97,18.01,17.85,17.95,281300,3.35306122185113,3.36052490848853,3.33067016193894,3.34932937853243,1507565.97197152,0.0,1.0
2011-03-21,18.14,18.21,18.08,18.08,444500,3.38478189006007,3.39784334167552,3.37358636010398,3.37358636010398,2382200.76267806,0.0,1.0
2011-03-22,18.49,18.5,18.01,18.11,410800,3.45008914813731,3.45195506979666,3.36052490848853,3.37918412508203,2201592.9658226,0.0,1.0
2011-03-23,18.51,18.51,18.41,18.45,321300,3.45382099145601,3.45382099145601,3.43516177486251,3.44262546149991,1721937.24420351,0.0,1.0
2011-03-24,18.7399,18.75,18.61,18.61,360200,3.49671853040445,3.4986031112804,3.4724802080495,3.4724802080495,1930413.30644913,0.0,1.0
2011-03-25,18.79,18.826,18.65,18.79,252000,3.50606679791779,3.51278411589145,3.4799438946869,3.50606679791779,1350539.01506158,0.0,1.0
2011-03-28,18.79,18.82,18.65,18.76,429300,3.50606679791779,3.51166456289584,3.4799438946869,3.50046903293975,2300739.67922991,0.0,1.0
2011-03-29,18.65,18.74,18.54,18.74,340100,3.4799438946869,3.49673718962105,3.45941875643406,3.49673718962105,1822691.74215255,0.0,1.0
2011-03-30,18.73,18.81,18.7,18.72,261600,3.4948712679617,3.50979864123649,3.48927350298365,3.49300534630235,1401988.12039726,0.0,1.0
2011-03-31,18.87,18.89,18.73,18.78,275100,3.52099417119259,3.52472601451129,3.4948712679617,3.50420087625845,1474338.42477556,0.0,1.0
2011-04-01,18.85,18.92,18.73,18.83,193400,3.51726232787389,3.53032377948934,3.4948712679617,3.51353048455519,1036485.1012417,0.0,1.0
2011-04-04,18.87,18.99,18.78,18.85,231400,3.52099417119259,3.54338523110478,3.50420087625845,3.51726232787389,1240137.8098621,0.0,1.0
2011-04-05,19.12,19.14,18.87,18.87,279400,3.56764221267633,3.57137405599503,3.52099417119259,3.52099417119259,1497383.3365405,0.0,1.0
2011-04-06,19.2,19.25,19.12,19.2,291500,3.58256958595113,3.59189919424787,3.56764221267633,3.58256958595113,1562230.64639067,0.0,1.0
2011-04-07,19.08,19.32,19.06,19.18,238200,3.56017852603893,3.60496064586332,3.55644668272023,3.57883774263243,1276580.92614154,0.0,1.0
2011-04-08,19.3,19.32,19.15,19.26,361200,3.60122880254462,3.60496064586332,3.57323997765438,3.59376511590722,1935772.58825493,0.0,1.0
2011-04-11,19.19,19.35,19.02,19.29,275900,3.58070366429178,3.61055841084137,3.54898299608283,3.59936288088527,1478625.85022019,0.0,1.0
2011-04-12,18.72,19.0,18.51,18.98,397900,3.51912824953324,3.57176478318011,3.47965084929809,3.56800503077676,2116628.74207212,0.14,1.0
2011-04-13,18.75,18.87,18.648,18.83,206600,3.52476787813826,3.54732639255835,3.50559314088119,3.53980688775165,1099008.54011586,0.0,1.0
2011-04-14,18.74,18.79,18.63,18.68,241700,3.52288800193659,3.53228738294496,3.50220936371818,3.51160874472655,1285722.96295258,0.0,1.0
2011-04-15,18.85,18.9,18.75,18.76,171000,3.543566640155,3.55296602116337,3.52476787813826,3.52664775433994,909634.367666077,0.0,1.0
2011-04-18,18.71,18.76,18.5,18.74,333800,3.51724837333157,3.52664775433994,3.47777097309642,3.52288800193659,1775648.84167799,0.0,1.0
2011-04-19,18.6929,18.83,18.67,18.71,345700,3.51403378502671,3.53980688775165,3.50972886852487,3.51724837333157,1838950.88246879,0.0,1.0
2011-04-20,18.88,19.0,18.74,18.85,433300,3.54920626876002,3.57176478318011,3.52288800193659,3.543566640155,2304939.01467668,0.0,1.0
2011-04-21,19.15,19.15,18.91,18.93,281500,3.59996292620521,3.59996292620521,3.55484589736504,3.55860564976839,1497439.03215205,0.0,1.0
2011-04-25,19.09,19.26,19.0,19.26,242400,3.58868366899517,3.62064156442362,3.57176478318011,3.62064156442362,1289446.61241086,0.0,1.0
2011-04-26,18.96,19.11,18.84,19.01,355700,3.56424527837341,3.59244342139852,3.54168676395333,3.57364465938178,1892145.87472996,0.0,1.0
2011-04-27,19.13,19.13,18.71,19.0,247300,3.59620317380186,3.59620317380186,3.51724837333157,3.57176478318011,1315512.15861884,0.0,1.0
2011-04-28,19.14,19.25,18.96,19.14,251500,3.59808305000354,3.61876168822195,3.56424527837341,3.59808305000354,1337854.05536853,0.0,1.0
2011-04-29,19.26,19.26,19.14,19.21,288000,3.62064156442362,3.62064156442362,3.59808305000354,3.61124218341525,1532015.77712182,0.0,1.0
2011-05-02,19.1,19.28,19.0,19.23,234000,3.59056354519684,3.62440131682697,3.57176478318011,3.6150019358186,1244762.81891148,0.0,1.0
2011-05-03,18.79,19.09,18.6,19.01,421400,3.53228738294496,3.58868366899517,3.49656973511316,3.57364465938178,2241636.97388588,0.0,1.0
2011-05-04,18.63,18.8,18.36,18.78,475300,3.50220936371818,3.53416725914663,3.45145270627299,3.53040750674328,2528357.9821736,0.0,1.0
2011-05-05,18.0,18.5,17.741,18.5,812800,3.38377716301273,3.47777097309642,3.33508836938938,3.47777097309642,4323688.97098824,0.0,1.0
2011-05-06,18.14,18.3,18.02,18.15,741500,3.41009542983616,3.44017344906294,3.38753691541608,3.41197530603784,3944408.67616607,0.0,1.0
2011-05-09,18.38,18.38,18.18,18.25,561300,3.45521245867633,3.45521245867633,3.41761493464286,3.43077406805458,2985834.91561971,0.0,1.0
2011-05-10,18.47,18.47,18.3,18.31,321500,3.4721313444914,3.4721313444914,3.44017344906294,3.44205332526462,1710219.00119675,0.0,1.0
2011-05-11,18.28,18.46,18.11,18.42,498200,3.4364136966596,3.47025146828972,3.40445580123114,3.46273196348303,2650174.51445169,0.0,1.0
2011-05-12,18.02,18.08,17.8,18.08,456900,3.41385518223951,3.42522206963875,3.37217659510895,3.42522206963875,2411742.02199136,0.14,1.0
2011-05-13,17.69,18.09,17.5,18.09,555300,3.35133730154367,3.42711655087196,3.31534215811273,3.42711655087196,2931145.425283,0.0,1.0
2011-05-16,17.5471,17.71,17.5,17.66,450800,3.32426516472114,3.35512626401009,3.31534215811273,3.34565385784405,2379543.23377917,0.0,1.0
2011-05-17,17.37,17.5,17.11,17.48,626500,3.29071390208104,3.31534215811273,3.24145739001765,3.31155319564632,3306973.90408752,0.0,1.0
2011-05-18,17.66,17.8,17.41,17.44,539100,3.34565385784405,3.37217659510895,3.29829182701387,3.30397527071349,2845633.88937523,0.0,1.0
2011-05-19,17.85,17.85,17.641,17.7,322200,3.38164900127499,3.38164900127499,3.34205434350096,3.35323178277688,1700729.43638787,0.0,1.0
2011-05-20,17.93,17.95,17.54,17.89,424600,3.39680485114065,3.40059381360706,3.32292008304556,3.38922692620782,2241246.7991629,0.0,1.0
2011-05-23,17.89,17.89,17.66,17.83,325800,3.38922692620782,3.38922692620782,3.34565385784405,3.37786003880857,1719731.99992292,0.0,1.0
2011-05-24,17.83,18.01,17.81,17.89,410800,3.37786003880857,3.4119607010063,3.37407107634216,3.38922692620782,2168403.63894518,0.0,1.0
2011-05-25,18.3,18.34,17.8,17.8,343000,3.46690065676932,3.47447858170214,3.37217659510895,3.37217659510895,1810522.02570154,0.0,1.0
2011-05-26,18.45,18.5,18.18,18.28,249800,3.49531787526742,3.50479028143346,3.44416688197083,3.4631116943029,1318566.76973833,0.0,1.0
2011-05-27,18.39,18.59,18.34,18.51,412500,3.48395098786818,3.52184061253233,3.47447858170214,3.50668476266667,2177377.07172562,0.0,1.0
2011-05-31,18.45,18.65,18.39,18.57,375000,3.49531787526742,3.53320749993157,3.48395098786818,3.51805165006591,1979433.70156875,0.0,1.0
2011-06-01,18.34,18.55,18.27,18.46,286300,3.47447858170214,3.5142626875995,3.46121721306969,3.49721235650063,1511231.65002435,0.0,1.0
2011-06-02,18.19,18.42,18.09,18.33,395000,3.44606136320404,3.4896344315678,3.42711655087196,3.47258410046894,2085003.49898574,0.0,1.0
2011-06-03,18.1,18.18,18.06,18.1,289900,3.42901103210517,3.44416688197083,3.42143310717234,3.42901103210517,1530234.21355941,0.0,1.0
2011-06-06,18.01,18.27,17.99,18.11,279800,3.4119607010063,3.46121721306969,3.40817173853989,3.43090551333838,1476921.46586383,0.0,1.0
2011-06-07,17.78,18.09,17.75,18.09,549500,3.36838763264254,3.42711655087196,3.36270418894292,3.42711655087196,2900530.18403207,0.0,1.0
2011-06-08,17.85,17.88,17.76,17.78,247500,3.38164900127499,3.38733244497461,3.36459867017612,3.36838763264254,1306426.24303537,0.0,1.0
2011-06-09,17.72,17.86,17.69,17.83,451600,3.35702074524329,3.3835434825082,3.35133730154367,3.37786003880857,2383766.02567586,0.0,1.0
2011-06-10,17.65,17.7933,17.56,17.67,305900,3.34375937661084,3.3709072926827,3.32670904551198,3.34754833907726,1614690.05149301,0.0,1.0
2011-06-13,17.49,17.74,17.37,17.71,452000,3.31344767687953,3.36080970770971,3.29071390208104,3.35512626401009,2385877.42162419,0.0,1.0
2011-06-14,17.42,17.55,17.4,17.49,450000,3.32670904551198,3.35153523241878,3.3228896321417,3.34007699230795,2356382.80738001,0.14,1.0
2011-06-15,17.45,17.54,17.2601,17.29,361400,3.33243816556739,3.34962552573364,3.29617283561661,3.30188285860517,1892437.21463808,0.0,1.0
2011-06-16,17.18,17.35,17.1,17.3,562100,3.28087608506864,3.31334109871601,3.26559843158753,3.30379256529031,2943383.94672957,0.0,1.0
2011-06-17,17.08,17.24,16.88,17.19,642600,3.26177901821725,3.29233432517948,3.22358488451448,3.28278579175378,3364914.64893866,0.0,1.0
2011-06-20,17.09,17.18,17.02,17.08,448900,3.26368872490239,3.28087608506864,3.25032077810642,3.26177901821725,2350622.76051753,0.0,1.0
2011-06-21,17.1,17.2295,17.07,17.22,775600,3.26559843158753,3.29032913316008,3.25986931153212,3.2885149118092,4061356.67867542,0.0,1.0
2011-06-22,17.47,17.62,17.12,17.12,483900,3.33625757893767,3.36490317921476,3.26941784495781,3.26941784495781,2533896.97886931,0.0,1.0
2011-06-23,17.35,17.4799,17.06,17.33,405900,3.31334109871601,3.33814818855596,3.25795960484698,3.30952168534573,2125457.29225677,0.0,1.0
2011-06-24,17.25,17.47,17.22,17.39,246100,3.29424403186462,3.33625757893767,3.2885149118092,3.32097992545656,1288679.57532493,0.0,1.0
2011-06-27,17.1,17.29,17.06,17.29,494500,3.26559843158753,3.30188285860517,3.25795960484698,3.30188285860517,2589402.88499871,0.0,1.0
2011-06-28,17.25,17.3,17.12,17.26,629400,3.29424403186462,3.30379256529031,3.26941784495781,3.29615373854975,3295794.08658884,0.0,1.0
2011-06-29,17.5,17.58,17.33,17.42,381200,3.34198669899309,3.3572643524742,3.30952168534573,3.32670904551198,1996118.0581628,0.0,1.0
2011-06-30,17.77,17.77,17.5301,17.57,241700,3.39354877949184,3.39354877949184,3.34773491611536,3.35535464578906,1265639.387875,0.0,1.0
2011-07-01,17.86,17.86,17.52,17.67,245800,3.41073613965809,3.41073613965809,3.34580611236337,3.37445171264045,1287108.65345335,0.0,1.0
2011-07-05,18.03,18.13,18.0,18.0,421600,3.44320115330545,3.46229822015684,3.43747203325003,3.43747203325003,2207668.87020314,0.0,1.0
2011-07-06,18.17,18.19,17.99,17.99,285300,3.4699370468974,3.47375646026767,3.43556232656489,3.43556232656489,1493946.69987893,0.0,1.0
2011-07-07,18.2,18.29,18.15,18.23,503600,3.47566616695281,3.49285352711906,3.46611763352712,3.48139528700823,2637054.18177017,0.0,1.0
2011-07-08,18.24,18.3,18.1,18.15,360400,3.48330499369337,3.4947632338042,3.45656910010142,3.46611763352712,1887200.80839946,0.0,1.0
2011-07-11,18.15,18.25,18.02,18.22,354600,3.46611763352712,3.48521470037851,3.44129144662031,3.47948558032309,1856829.65221545,0.0,1.0
2011-07-12,18.0,18.12,17.95,18.12,857800,3.43747203325003,3.4603885134717,3.42792349982434,3.4603885134717,4491789.27149017,0.0,1.0
2011-07-13,18.02,18.1,17.92,18.02,782000,3.46802734021226,3.48342368800454,3.4487819054719,3.46802734021226,4063301.30002306,0.14,1.0
2011-07-14,18.0,18.1101,17.87,18.09,345300,3.46417825326419,3.48536747691332,3.43915918810172,3.48149914453051,1794191.73772118,0.0,1.0
2011-07-15,18.04,18.1,18.01,18.04,464100,3.47187642716033,3.48342368800454,3.46610279673822,3.47187642716033,2411480.98892673,0.0,1.0
2011-07-18,18.19,18.22,18.06,18.1,482000,3.50074457927086,3.50651820969297,3.4757255141084,3.48342368800454,2504490.05960501,0.0,1.0
2011-07-19,18.26,18.29,18.18,18.18,404900,3.51421638358911,3.51999001401122,3.49882003579683,3.49882003579683,2103875.57081757,0.0,1.0
2011-07-20,18.33,18.35,18.2,18.28,304300,3.52768818790736,3.53153727485543,3.5026691227449,3.51806547053718,1581154.20153072,0.0,1.0
2011-07-21,18.49,18.5,18.31,18.4,400000,3.55848088349193,3.56040542696597,3.52383910095929,3.54115999222561,2078414.98722408,0.0,1.0
2011-07-22,18.64,18.65,18.44,18.57,339400,3.58734903560247,3.5892735790765,3.54885816612175,3.57387723128422,1763535.11665963,0.0,1.0
2011-07-25,18.57,18.74,18.56,18.6,340200,3.57387723128422,3.60659447034282,3.57195268781018,3.57965086170632,1767691.94663407,0.0,1.0
2011-07-26,18.47,18.63,18.42,18.55,352300,3.55463179654386,3.58542449212843,3.54500907917368,3.57002814433615,1830563.9999976,0.0,1.0
2011-07-27,18.1,18.6,18.04,18.48,431000,3.48342368800454,3.57965086170632,3.47187642716033,3.5565563400179,2239492.14873394,0.0,1.0
2011-07-28,18.12,18.36,18.01,18.16,251800,3.48727277495261,3.53346181832947,3.46610279673822,3.49497094884876,1308362.23445756,0.0,1.0
2011-07-29,18.1,18.21,18.0,18.06,323100,3.48342368800454,3.50459366621893,3.46417825326419,3.4757255141084,1678839.70593025,0.0,1.0
2011-08-01,18.24,18.3175,18.1,18.25,232700,3.51036729664104,3.52528250856482,3.48342368800454,3.51229184011508,1209117.91881761,0.0,1.0
2011-08-02,18.07,18.34,18.07,18.28,363800,3.47765005758243,3.5296127313814,3.47765005758243,3.51806547053718,1890318.4308803,0.0,1.0
2011-08-03,18.13,18.19,17.8,18.16,551400,3.48919731842665,3.50074457927086,3.42568738378347,3.49497094884876,2865095.05988839,0.0,1.0
2011-08-04,17.29,18.13,17.15,18.09,842900,3.32753566660765,3.48919731842665,3.30059205797115,3.48149914453051,4379739.98182794,0.0,1.0
2011-08-05,16.76,17.43,15.52,17.43,2029000,3.22553486248376,3.35447927524415,2.98689147170334,3.35447927524415,10542760.0226941,0.0,1.0
2011-08-08,15.83,16.59,15.76,16.59,881300,3.04655231939845,3.19281762342516,3.0330805150802,3.19281762342516,4579267.82060144,0.0,1.0
2011-08-09,16.4,16.5,15.8,16.16,1050400,3.15625129741848,3.17549673215884,3.04077868897634,3.11006225404162,5457917.75645042,0.0,1.0
2011-08-10,16.45,16.862,16.25,16.31,743600,3.16587401478866,3.24516520591893,3.12738314530794,3.13893040615216,3863773.46124955,0.0,1.0
2011-08-11,16.731,16.85,16.22,16.46,714400,3.21995368640906,3.24285575375008,3.12160951488584,3.16779855826269,3712049.1671822,0.0,1.0
2011-08-12,16.88,16.92,16.65,16.82,523900,3.24862938417219,3.25632755806833,3.20436488426937,3.23708212332798,2722204.02951673,0.0,1.0
2011-08-15,16.98,17.0,16.8,16.8,623400,3.29481842754905,3.29869925019634,3.25989102372344,3.25989102372344,3212720.89274862,0.14,1.0
2011-08-16,16.97,17.05,16.77,16.8,327600,3.2928780162254,3.30840130681456,3.2540697897525,3.25989102372344,1688301.83584288,0.0,1.0
2011-08-17,17.1,17.33,16.97,17.04,264500,3.31810336343279,3.36273282387662,3.2928780162254,3.30646089549092,1363113.05122235,0.0,1.0
2011-08-18,16.78,16.98,16.7,16.82,531000,3.25601020107615,3.29481842754905,3.24048691048699,3.26377184637073,2736533.19545961,0.0,1.0
2011-08-19,16.3,16.84,16.26,16.66,665100,3.16287045754119,3.26765266901802,3.15510881224661,3.23272526519241,3427623.78210958,0.0,1.0
2011-08-22,16.29,16.85,16.28,16.67,497400,3.16093004621755,3.26959308034166,3.1589896348939,3.23466567651606,2563374.03280906,0.0,1.0
2011-08-23,16.63,16.64,16.24,16.33,514200,3.22690403122148,3.22884444254512,3.15122798959932,3.16869169151213,2649953.61413433,0.0,1.0
2011-08-24,16.64,16.75,16.33,16.68,368000,3.22884444254512,3.25018896710521,3.16869169151213,3.2366060878397,1896505.11474414,0.0,1.0
2011-08-25,16.51,16.7,16.33,16.57,357400,3.20361909533774,3.24048691048699,3.16869169151213,3.21526156327961,1841877.52176509,0.0,1.0
2011-08-26,16.47,16.64,16.13,16.42,452500,3.19585745004316,3.22884444254512,3.12988346503923,3.18615539342493,2331979.79462424,0.0,1.0
2011-08-29,16.74,16.75,16.56,16.58,301500,3.24824855578157,3.25018896710521,3.21332115195596,3.21720197460325,1553794.27199825,0.0,1.0
2011-08-30,16.98,17.01,16.6539,16.69,299100,3.29481842754905,3.30063966151998,3.23154161428499,3.23854649916335,1541425.76038036,0.0,1.0
2011-08-31,17.17,17.25,17.01,17.06,347600,3.3316862426983,3.34720953328746,3.30063966151998,3.31034171813821,1791372.76599202,0.0,1.0
2011-09-01,17.06,17.26,16.79,17.09,210900,3.31034171813821,3.34914994461111,3.25795061239979,3.31616295210914,1086882.95842266,0.0,1.0
2011-09-02,16.89,17.08,16.83,17.0,309600,3.27735472563624,3.3142225407855,3.26571225769437,3.29869925019634,1595537.99870866,0.0,1.0
2011-09-06,16.93,16.93,16.58,16.82,272700,3.28511637093082,3.28511637093082,3.21720197460325,3.26377184637073,1405372.1325835,0.0,1.0
2011-09-07,17.06,17.11,16.88,17.01,358300,3.31034171813821,3.32004377475643,3.2754143143126,3.30063966151998,1846515.7136218,0.0,1.0
2011-09-08,17.19,17.28,17.04,17.04,276900,3.33556706534559,3.35303076725839,3.30646089549092,3.30646089549092,1427017.02791481,0.0,1.0
2011-09-09,16.95,17.14,16.85,17.12,285600,3.28899719357811,3.32586500872737,3.26959308034166,3.32198418608008,1471852.88252969,0.0,1.0
2011-09-12,16.8,16.85,16.52,16.7803,390900,3.25989102372344,3.26959308034166,3.20555950666138,3.25606841341586,2014521.3297649,0.0,1.0
2011-09-13,16.67,16.85,16.6005,16.77,440100,3.23466567651606,3.26959308034166,3.22117981781672,3.2540697897525,2268075.81793177,0.0,1.0
2011-09-14,16.65,16.87,16.4,16.59,306900,3.25795061239979,3.30099860847955,3.20903243503643,3.24621024983259,1568435.37791878,0.14,1.0
2011-09-15,16.6,16.78,16.52,16.77,350500,3.24816697692712,3.28338806462874,3.23251316017085,3.28143133753421,1791256.43519235,0.0,1.0
2011-09-16,16.67,16.789,16.61,16.64,237100,3.26186406658886,3.28514911901382,3.25012370402166,3.25599388530526,1211717.26329275,0.0,1.0
2011-09-19,16.51,16.59,16.39,16.58,272000,3.23055643307631,3.24621024983259,3.2070757079419,3.24425352273805,1390076.32060576,0.0,1.0
2011-09-20,16.49,16.729,16.47,16.6,492700,3.22664297888724,3.27340875644662,3.22272952469817,3.24816697692712,2517980.15868552,0.0,1.0
2011-09-21,16.28,16.57,16.23,16.45,363900,3.18555170990202,3.24229679564352,3.17576807442935,3.21881607050911,1859738.13628102,0.0,1.0
2011-09-22,15.38,15.87,15.1,15.87,1181900,3.00944627139392,3.10532589902611,2.95465791274696,3.10532589902611,6040188.24751454,0.0,1.0
2011-09-23,15.15,15.22,15.0,15.18,773800,2.96444154821963,2.97813863788137,2.93509064180162,2.97031172950324,3954562.70913508,0.0,1.0
2011-09-26,14.87,15.205,14.6,15.18,1238100,2.90965318957267,2.97520354723957,2.85682155802024,2.97031172950324,6327402.54611028,0.0,1.0
2011-09-27,15.0429,15.42,14.9705,15.21,1044600,2.94348500103717,3.01727317977206,2.92931829687274,2.97618191078684,5338506.3400911,0.0,1.0
2011-09-28,14.62,15.2,14.62,15.13,529600,2.86073501220931,2.97422518369231,2.86073501220931,2.96052809403056,2706560.36541475,0.0,1.0
2011-09-29,14.74,14.94,14.52,14.83,481900,2.88421573734372,2.92335027923441,2.84116774126396,2.90182628119453,2462785.95183793,0.0,1.0
2011-09-30,14.31,14.68,14.26,14.53,716700,2.80007647227874,2.87247537477652,2.79029283680607,2.8431244683585,3662748.89330203,0.0,1.0
2011-10-03,13.54,14.385,13.5,14.17,862600,2.64940848599959,2.81475192548775,2.64158157762146,2.77268229295526,4408381.74321519,0.0,1.0
2011-10-04,13.09,13.4,12.7,13.39,1090400,2.56135576674554,2.62201430667611,2.4850434100587,2.62005757958158,5572570.66172253,0.0,1.0
2011-10-05,14.06,14.12,13.07,13.14,636300,2.75115829491538,2.76289865748259,2.55744231255648,2.57113940221822,3251858.68677003,0.0,1.0
2011-10-06,14.55,14.62,14.1,14.14,378500,2.84703792254757,2.86073501220931,2.75898520329352,2.76681211167166,1934352.52701942,0.0,1.0
2011-10-07,14.48,14.75,14.4,14.72,407000,2.83334083288583,2.88617246443826,2.81768701612955,2.88030228315465,2080003.90620053,0.0,1.0
2011-10-10,14.9,15.05,14.62,14.75,1057200,2.91552337085627,2.94487427727429,2.86073501220931,2.88617246443826,5402899.58141329,0.0,1.0
2011-10-11,15.3,15.46,14.8,14.95,785000,2.99379245463765,3.0251000881502,2.89595609991093,2.92530700632894,4011801.1458659,0.0,1.0
2011-10-12,15.4,15.58,15.36,15.41,730100,3.01335972558299,3.04858081328461,3.00553281720486,3.01531645267753,3731230.59439069,0.0,1.0
2011-10-13,15.25,15.32,14.96,15.19,395300,3.01140299848846,3.02522583192414,2.95413697425491,2.99955485554359,2001832.70157659,0.14,1.0
2011-10-14,15.49,15.67,15.34,15.41,464000,3.05879557026795,3.09433999910257,3.02917521290577,3.04299804634145,2349735.32388449,0.0,1.0
2011-10-17,15.35,15.56,15.31,15.43,415600,3.03114990339658,3.07261840370363,3.02325114143333,3.04694742732308,2104633.62199654,0.0,1.0
2011-10-18,15.4,15.6,15.07,15.3,524400,3.04102335585064,3.08051716566688,2.97585856965384,3.02127645094252,2655606.04276945,0.0,1.0
2011-10-19,15.21,15.54,15.1201,15.43,392200,3.00350423652521,3.06866902272201,2.98575176901281,3.04694742732308,1986134.03885236,0.0,1.0
2011-10-20,15.2,15.26,15.0,15.13,356900,3.0015295460344,3.01337768897927,2.96203573621816,2.98770671259871,1807371.84718615,0.0,1.0
2011-10-21,15.3,15.5,15.23,15.36,348300,3.02127645094252,3.06077026075876,3.00745361750683,3.03312459388739,1763820.71833829,0.0,1.0
2011-10-24,15.44,15.5,15.38,15.4,589500,3.04892211781389,3.06077026075876,3.03707397486902,3.04102335585064,2985277.95997825,0.0,1.0
2011-10-25,15.71,15.75,15.37,15.38,553900,3.10223876106582,3.11013752302906,3.0350992843782,3.03707397486902,2804996.54288711,0.0,1.0
2011-10-26,15.95,15.95,15.6101,15.87,520000,3.14963133284531,3.14963133284531,3.0825116030626,3.13383380891881,2633324.06987054,0.0,1.0
2011-10-27,16.15,16.3,16.12,16.17,748200,3.18912514266155,3.21874550002373,3.18320107118911,3.19307452364317,3788948.20976374,0.0,1.0
2011-10-28,16.38,16.4499,16.04,16.26,361600,3.23454302395023,3.248346110481,3.16740354726261,3.21084673806048,1831173.04550998,0.0,1.0
2011-10-31,16.22,16.38,16.0801,16.23,380100,3.20294797609723,3.23454302395023,3.17532205613077,3.20492266658805,1924858.61338038,0.0,1.0
2011-11-01,15.9,16.0,15.63,15.65,574900,3.13975788039125,3.15950478529937,3.08644123713932,3.09039061812094,2911342.32263188,0.0,1.0
2011-11-02,15.91,16.167,15.86,16.06,670400,3.14173257088206,3.19248211649593,3.131859118428,3.17135292824424,3394962.4162331,0.0,1.0
2011-11-03,16.16,16.2,15.98,16.1,366600,3.19109983315236,3.19899859511561,3.15555540431774,3.17925169020749,1856493.46925874,0.0,1.0
2011-11-04,16.25,16.26,15.92,16.11,265000,3.20887204756967,3.21084673806048,3.14370726137287,3.1812263806983,1341982.45868403,0.0,1.0
2011-11-07,16.47,16.5,16.3,16.3,456100,3.25231523836754,3.25823930983997,3.21874550002373,3.21874550002373,2309729.05436145,0.0,1.0
2011-11-08,16.71,16.72,16.45,16.51,537500,3.29970781014703,3.30168250063784,3.24836585738591,3.26021400033078,2721945.55299119,0.0,1.0
2011-11-09,16.29,16.59,16.25,16.51,532800,3.21677080953292,3.27601152425728,3.20887204756967,3.26021400033078,2698144.35466736,0.0,1.0
2011-11-10,16.25,16.481,16.06,16.34,396900,3.23651771444104,3.28252605856632,3.19867535347219,3.25444304332102,1992766.78487572,0.14,1.0
2011-11-11,16.1,16.39,16.1,16.34,640500,3.20664216630774,3.26440155936545,3.20664216630774,3.25444304332102,3215840.5787677,0.0,1.0
2011-11-14,16.29,16.3,16.06,16.18,369800,3.24448452727659,3.24647623048547,3.19867535347219,3.22257579197883,1856702.33571943,0.0,1.0
2011-11-15,16.2969,16.38,16.19,16.28,364300,3.24585880249072,3.26240985615657,3.22456749518772,3.2424928240677,1829087.7796176,0.0,1.0
2011-11-16,16.2546,16.47,16.2,16.23,263800,3.23743389791713,3.28033518503655,3.22655919839661,3.23253430802327,1324494.52721143,0.0,1.0
2011-11-17,16.0,16.24,15.95,16.22,616900,3.18672513421887,3.23452601123215,3.17676661817444,3.23054260481438,3097349.02894894,0.0,1.0
2011-11-18,15.9,16.15,15.8,16.09,580700,3.16680810213,3.21660068235217,3.14689107004113,3.20465046309885,2915595.04151508,0.0,1.0
2011-11-21,15.73,15.93,15.51,15.76,615800,3.13294914757893,3.17278321175666,3.08913167698342,3.13892425720559,3091826.11772857,0.0,1.0
2011-11-22,15.45,15.95,15.41,15.9,1103600,3.0771814577301,3.17676661817444,3.06921464489455,3.16680810213,5540986.20254182,0.0,1.0
2011-11-23,15.32,15.43,15.22,15.39,421600,3.05128931601457,3.07319805131232,3.0313722839257,3.06523123847678,2116781.24591485,0.0,1.0
2011-11-25,15.07,15.26,15.05,15.26,418300,3.0014967357924,3.03933909676125,2.99751332937462,3.03933909676125,2100212.51225375,0.0,1.0
2011-11-28,15.22,15.47,15.13,15.34,888700,3.0313722839257,3.08116486414787,3.01344695504572,3.05527272243234,4462010.18321758,0.0,1.0
2011-11-29,15.3199,15.37,15.22,15.27,447800,3.05126939898248,3.061247832059,3.0313722839257,3.04133079997013,2248326.94952721,0.0,1.0
2011-11-30,15.63,15.83,15.6,15.71,1049900,3.11303211549006,3.15286617966779,3.1070570058634,3.12896574116115,5271367.71842031,0.0,1.0
2011-12-01,15.97,16.02,15.66,15.66,544900,3.18075002459221,3.19070854063664,3.11900722511672,3.11900722511672,2735849.38543407,0.0,1.0
2011-12-02,16.05,16.18,16.0,16.16,486300,3.1966836502633,3.22257579197883,3.18672513421887,3.21859238556106,2441628.84224003,0.0,1.0
2011-12-05,16.06,16.2,16.01,16.15,599400,3.19867535347219,3.22655919839661,3.18871683742776,3.21660068235217,3009484.5322613,0.0,1.0
2011-12-06,16.16,16.21,16.05,16.09,525200,3.21859238556106,3.22855090160549,3.1966836502633,3.20465046309885,2636939.06630569,0.0,1.0
2011-12-07,16.16,16.24,16.07,16.18,435000,3.21859238556106,3.23452601123215,3.20066705668108,3.22257579197883,2184060.34623568,0.0,1.0
2011-12-08,16.0,16.12,15.82,16.04,515800,3.18672513421887,3.21062557272551,3.15087447645891,3.19469194705442,2589743.27951348,0.0,1.0
2011-12-09,15.8,15.95,15.8,15.94,335000,3.17477491496555,3.2049151831456,3.17477491496555,3.2029058319336,1667204.80719731,0.14,1.0
2011-12-12,15.5,15.71,15.37,15.68,536100,3.11449437860544,3.15669075405752,3.0883728128494,3.15066270042151,2668025.36459248,0.0,1.0
2011-12-13,15.29,15.65,15.25,15.53,492700,3.07229800315337,3.1446346467855,3.06426059830536,3.12052243224145,2452035.24927199,0.0,1.0
2011-12-14,14.74,15.19,14.63,15.19,1104300,2.96178368649318,3.05220449103333,2.93968082316114,3.05220449103333,5495803.78682982,0.0,1.0
2011-12-15,14.5,14.975,14.5,14.83,822700,2.91355925740509,3.00900343997526,2.91355925740509,2.97986784740121,4094356.40263054,0.0,1.0
2011-12-16,14.78,14.82,14.55,14.67,518200,2.96982109134119,2.9778584961892,2.92360601346511,2.94771822800915,2578941.88384969,0.0,1.0
2011-12-19,14.47,14.79,14.4,14.78,487700,2.90753120376908,2.97183044255319,2.89346574528506,2.96982109134119,2427151.59543322,0.0,1.0
2011-12-20,14.69,14.82,14.6,14.6,580600,2.95173693043316,2.9778584961892,2.93365276952513,2.93365276952513,2889489.88375749,0.0,1.0
2011-12-21,14.43,14.74,14.37,14.73,688500,2.89949379892107,2.96178368649318,2.88743769164905,2.95977433528117,3426479.13359805,0.0,1.0
2011-12-22,14.63,14.69,14.4,14.44,537000,2.93968082316114,2.95173693043316,2.89346574528506,2.90150315013307,2672504.42228345,0.0,1.0
2011-12-23,14.53,14.75,14.41,14.65,564900,2.9195873110411,2.96379303770518,2.89547509649706,2.94369952558515,2811355.21070377,0.0,1.0
2011-12-27,14.272,14.5,14.15,14.48,897200,2.86774604977141,2.91355925740509,2.84323196498497,2.90954055498109,4465122.84482815,0.0,1.0
2011-12-28,13.92,14.25,13.87,14.23,943400,2.79701688710889,2.863325477105,2.78697013104887,2.859306774681,4695047.80629834,0.0,1.0
2011-12-29,13.95,14.02,13.76,13.86,917000,2.8030449407449,2.81711039922892,2.76486726771683,2.78496077983687,4563662.11402965,0.0,1.0
2011-12-30,14.11,14.32,13.92,13.92,825400,2.83519456013696,2.87739093558903,2.79701688710889,2.79701688710889,4107793.57570346,0.0,1.0
2012-01-03,14.81,14.82,14.41,14.41,543400,2.9758491449772,2.9778584961892,2.89547509649706,2.89547509649706,2704355.49919707,0.0,1.0
2012-01-04,14.94,15.0,14.52,14.96,555400,3.00197071073325,3.01402681800527,2.9175779598291,3.00598941315725,2764076.26841011,0.0,1.0
2012-01-05,15.02,15.09,14.75,14.94,552400,3.01804552042928,3.0321109789133,2.96379303770518,3.00197071073325,2749146.07610685,0.0,1.0
2012-01-06,15.0,15.11,15.0,15.07,439000,3.01402681800527,3.03612968133731,3.01402681800527,3.02809227648929,2184784.80704364,0.0,1.0
2012-01-09,15.22,15.22,15.02,15.03,417600,3.05823254466935,3.05823254466935,3.01804552042928,3.02005487164128,2078282.76861372,0.0,1.0
2012-01-10,15.52,15.53,15.338,15.42,502200,3.11851308102945,3.12052243224145,3.08194288897099,3.09841956890942,2499314.19156564,0.0,1.0
2012-01-11,15.5,15.54,15.35,15.44,585200,3.11449437860544,3.12253178345346,3.08435411042539,3.10243827133342,2912382.84528916,0.0,1.0
2012-01-12,15.35,15.52,15.22,15.43,446900,3.11248502739344,3.14695554561213,3.08612521934385,3.12870644773165,2203999.3573061,0.14,1.0
2012-01-13,15.23,15.27,15.03,15.18,393700,3.08815289688613,3.09626360705523,3.04759934604061,3.07801450917475,1941630.22369973,0.0,1.0
2012-01-17,15.22,15.368,15.22,15.35,398800,3.08612521934385,3.11613484696954,3.08612521934385,3.11248502739344,1966782.1519214,0.0,1.0
2012-01-18,15.4,15.43,15.2,15.27,350000,3.12262341510482,3.12870644773165,3.0820698642593,3.09626360705523,1726112.72109451,0.0,1.0
2012-01-19,15.5,15.56,15.38,15.39,21609,3.14290019052758,3.15506625578123,3.11856806002027,3.12059573756254,106570.199400375,0.0,1.0
2012-01-20,15.48,15.54,15.43,15.43,24131,3.13884483544303,3.15101090069668,3.12870644773165,3.12870644773165,119008.074493519,0.0,1.0
2012-01-23,15.72,15.7572,15.51,15.51,320600,3.18750909645765,3.19505205691491,3.14492786806985,3.14492786806985,1581119.25252257,0.0,1.0
2012-01-24,15.72,15.73,15.55,15.68,397100,3.18750909645765,3.18953677399992,3.15303857823896,3.17939838628854,1958398.17584751,0.0,1.0
2012-01-25,15.82,15.87,15.62,15.67,647300,3.20778587188041,3.21792425959178,3.16723232103489,3.17737070874627,3192322.18389849,0.0,1.0
2012-01-26,15.93,16.14,15.89,15.89,602300,3.23009032484544,3.27267155323323,3.22197961467634,3.22197961467634,2970393.40547206,0.0,1.0
2012-01-27,16.13,16.24,15.91,15.92,396800,3.27064387569096,3.29294832865599,3.22603496976089,3.22806264730316,1956918.650658,0.0,1.0
2012-01-30,16.33,16.33,16.0,16.04,377700,3.31119742653647,3.31119742653647,3.24428406764137,3.25239477781047,1862722.21359256,0.0,1.0
2012-01-31,16.32,16.48,16.22,16.38,528600,3.3091697489942,3.34161258967061,3.28889297357144,3.32133581424785,2606923.38391587,0.0,1.0
2012-02-01,16.28,16.4,16.26,16.39,493600,3.3010590388251,3.3253911693324,3.29700368374054,3.32336349179013,2434312.11180642,0.0,1.0
2012-02-02,16.34,16.3899,16.26,16.3,373600,3.31322510407875,3.32334321501471,3.29700368374054,3.30511439390965,1842502.03600259,0.0,1.0
2012-02-03,16.48,16.5,16.36,16.37,437700,3.34161258967061,3.34566794475516,3.3172804591633,3.31930813670558,2158627.25149447,0.0,1.0
2012-02-06,16.5,16.5,16.4,16.45,375100,3.34566794475516,3.34566794475516,3.3253911693324,3.33552955704378,1849899.66195014,0.0,1.0
2012-02-07,16.53,16.569,16.4,16.5,410700,3.35175097738199,3.35965891979687,3.3253911693324,3.34566794475516,2025469.98443861,0.0,1.0
2012-02-08,16.49,16.5799,16.38,16.54,389700,3.34364026721289,3.36186908831795,3.32133581424785,3.35377865492427,1921903.22117294,0.0,1.0
2012-02-09,16.47,16.58,16.4,16.53,483800,3.33958491212834,3.36188936509337,3.3253911693324,3.35175097738199,2385980.95561577,0.0,1.0
2012-02-10,16.16,16.3,16.12,16.19,497200,3.30511439390965,3.33374781068857,3.2969334176871,3.31125012607656,2431005.72095346,0.14,1.0
2012-02-13,16.14,16.3101,16.08,16.27,325700,3.30102390579837,3.33581350718476,3.28875244146455,3.32761207852166,1592474.98655379,0.0,1.0
2012-02-14,16.19,16.19,16.05,16.1,275700,3.31125012607656,3.31125012607656,3.28261670929764,3.29284292957582,1348005.38468799,0.0,1.0
2012-02-15,16.04,16.27,16.02,16.27,308000,3.280571465242,3.32761207852166,3.27648097713073,3.32761207852166,1505932.7474933,0.0,1.0
2012-02-16,16.04,16.0971,15.89,15.99,554300,3.280571465242,3.29224980879969,3.24989280440744,3.27034524496382,2710190.0062842,0.0,1.0
2012-02-17,16.11,16.1399,15.95,16.03,343600,3.29488817363146,3.30100345335782,3.26216426874127,3.27852622118636,1679995.10402174,0.0,1.0
2012-02-21,16.18,16.27,16.11,16.27,502800,3.30920488202092,3.32761207852166,3.29488817363146,3.32761207852166,2458386.31636244,0.0,1.0
2012-02-22,16.39,16.47,16.18,16.18,497900,3.3521550071893,3.3685169596344,3.30920488202092,3.30920488202092,2434428.29537959,0.0,1.0
2012-02-23,16.55,16.55,16.42,16.42,534500,3.3848789120795,3.3848789120795,3.35829073935621,3.35829073935621,2613380.04394535,0.0,1.0
2012-02-24,16.59,16.64,16.54,16.56,400800,3.39305988830204,3.40328610858023,3.38283366802386,3.38692415613513,1959668.32855622,0.0,1.0
2012-02-27,16.55,16.58,16.39,16.57,316900,3.3848789120795,3.39101464424641,3.3521550071893,3.38896940019077,1549448.33662541,0.0,1.0
2012-02-28,16.46,16.62,16.46,16.6,381500,3.36647171557876,3.39919562046896,3.36647171557876,3.39510513235768,1865303.06223602,0.0,1.0
2012-02-29,16.41,16.65,16.3,16.54,605700,3.35624549530058,3.40533135263587,3.33374781068857,3.38283366802386,2961504.75700224,0.0,1.0
2012-03-01,16.61,16.6455,16.42,16.45,343400,3.39715037641332,3.40441099281083,3.35829073935621,3.36442647152312,1679017.22561428,0.0,1.0
2012-03-02,16.51,16.65,16.37,16.59,406200,3.37669793585695,3.40533135263587,3.34806451907803,3.39305988830204,1986071.04555772,0.0,1.0
2012-03-05,16.3,16.5,16.2,16.46,442200,3.33374781068857,3.37465269180131,3.3132953701322,3.36647171557876,2162089.15890109,0.0,1.0
2012-03-06,16.05,16.18,15.94,16.16,558000,3.28261670929764,3.30920488202092,3.26011902468563,3.30511439390965,2728280.75682227,0.0,1.0
2012-03-07,16.01,16.07,15.94,16.03,474300,3.27443573307509,3.28670719740891,3.26011902468563,3.27852622118636,2319038.64329893,0.0,1.0
2012-03-08,16.19,16.2,16.0,16.07,577800,3.31125012607656,3.3132953701322,3.27239048901945,3.28670719740891,2825090.71916113,0.0,1.0
2012-03-09,16.18,16.27,16.16,16.17,373400,3.30920488202092,3.32761207852166,3.30511439390965,3.30715963796528,1825698.98673376,0.0,1.0
2012-03-12,16.1,16.21,16.09,16.16,292500,3.29284292957582,3.31534061418783,3.29079768552019,3.30511439390965,1430147.1709149,0.0,1.0
2012-03-13,16.334,16.35,16.12,16.12,471700,3.34070164047773,3.34397403096675,3.2969334176871,3.2969334176871,2306326.22400191,0.0,1.0
2012-03-14,15.94,16.16,15.92,16.09,551400,3.28875244146455,3.33414300213721,3.28462602685794,3.31970055101409,2672538.03879684,0.14,1.0
2012-03-15,15.95,16.0,15.9,15.94,371300,3.29081564876785,3.30113168528437,3.28049961225134,3.28875244146455,1799625.2698681,0.0,1.0
2012-03-16,16.1529,16.198,15.93,15.93,337900,3.33267812495186,3.34198318988976,3.28668923416125,3.28668923416125,1637741.39156593,0.0,1.0
2012-03-19,16.25,16.3,16.15,16.19,281600,3.35271186786693,3.36302790438345,3.33207979483391,3.34033262404712,1364865.27335,0.0,1.0
2012-03-20,15.99,16.15,15.99,16.14,478200,3.29906847798106,3.33207979483391,3.29906847798106,3.3300165875306,2317750.6168891,0.0,1.0
2012-03-21,16.08,16.1199,15.97,16.03,277100,3.31763734371079,3.32586954085097,3.29494206337446,3.30732130719427,1343054.57118354,0.0,1.0
2012-03-22,15.81,16.0,15.74,15.98,373800,3.26193074652161,3.30113168528437,3.24748829539849,3.29700527067776,1811742.32662724,0.0,1.0
2012-03-23,16.07,16.16,15.89,15.89,423100,3.31557413640748,3.33414300213721,3.27843640494804,3.27843640494804,2050690.68591757,0.0,1.0
2012-03-26,16.35,16.35,16.16,16.16,473800,3.37334394089996,3.37334394089996,3.33414300213721,3.33414300213721,2296424.59699301,0.0,1.0
2012-03-27,16.16,16.4,16.1571,16.35,381600,3.33414300213721,3.38365997741647,3.33354467201925,3.37334394089996,1849547.54371577,0.0,1.0
2012-03-28,16.03,16.16,15.89,16.16,389200,3.30732130719427,3.33414300213721,3.27843640494804,3.33414300213721,1886383.39626357,0.0,1.0
2012-03-29,16.03,16.0895,15.87,15.87,344500,3.30732130719427,3.31959739064893,3.27430999034143,3.27430999034143,1669730.42141007,0.0,1.0
2012-03-30,16.16,16.2012,16.06,16.1,243400,3.33414300213721,3.34264341622682,3.31351092910418,3.32176375831739,1179716.64607028,0.0,1.0
2012-04-02,16.25,16.28,16.0,16.1,380600,3.35271186786693,3.35890148977684,3.30113168528437,3.32176375831739,1844700.72101211,0.0,1.0
2012-04-03,16.06,16.26,16.04,16.23,345700,3.31351092910418,3.35477507517024,3.30938451449758,3.34858545326033,1675546.60865446,0.0,1.0
2012-04-04,15.96,16.01,15.85,15.93,451500,3.29287885607115,3.30319489258767,3.27018357573482,3.28668923416125,2188340.45070145,0.0,1.0
2012-04-05,15.84,15.99,15.76,15.91,437800,3.26812036843152,3.29906847798106,3.2516147100051,3.28256281955464,2121938.97966133,0.0,1.0
2012-04-09,15.7,15.7981,15.5,15.75,392000,3.23923546618528,3.25947552983068,3.19797132011923,3.2495515027018,1899954.49983381,0.0,1.0
2012-04-10,15.6,15.796,15.55,15.74,341700,3.21860339315226,3.25904225629699,3.20828735663574,3.24748829539849,1656159.31783983,0.0,1.0
2012-04-11,15.83,15.87,15.73,15.73,309300,3.26605716112822,3.27430999034143,3.24542508809519,3.24542508809519,1499122.26224132,0.0,1.0
2012-04-12,16.05,16.14,15.56,15.66,474600,3.34033262404712,3.35906346119131,3.23835362181764,3.25916566308896,2280410.62293099,0.14,1.0
2012-04-13,15.85,15.98,15.81,15.95,256300,3.29870854150447,3.32576419515719,3.29038372499595,3.3195205827758,1231498.6149541,0.0,1.0
2012-04-16,15.67,15.94,15.61,15.88,329000,3.2612468672161,3.31743937864866,3.2487596424533,3.30495215388587,1580815.62356573,0.0,1.0
2012-04-17,15.85,15.8899,15.71,15.75,244500,3.29870854150447,3.30701254597173,3.26957168372462,3.27789650023315,1174800.66857697,0.0,1.0
2012-04-18,15.74,15.84,15.73,15.76,213300,3.27581529610602,3.29662733737734,3.27373409197889,3.27997770436028,1024887.45442727,0.0,1.0
2012-04-19,15.77,15.97,15.75,15.8,245500,3.28205890848742,3.32368299103006,3.27789650023315,3.28830252086881,1179605.57928689,0.0,1.0
2012-04-20,15.78,15.94,15.76,15.81,198700,3.28414011261455,3.31743937864866,3.27997770436028,3.29038372499595,954735.758062343,0.0,1.0
2012-04-23,15.8,15.87,15.55,15.66,415400,3.28830252086881,3.30287094975874,3.23627241769051,3.25916566308896,1995959.90890336,0.0,1.0
2012-04-24,15.91,15.93,15.77,15.8,234000,3.31119576626727,3.31535817452153,3.28205890848742,3.28830252086881,1124349.10612274,0.0,1.0
2012-04-25,16.01,16.03,15.87,15.96,243100,3.33200780753859,3.33617021579285,3.30287094975874,3.32160178690293,1168073.79358307,0.0,1.0
2012-04-26,16.12,16.15,15.96,15.96,218100,3.35490105293704,3.36114466531844,3.32160178690293,3.32160178690293,1047951.02583491,0.0,1.0
2012-04-27,16.2,16.22,16.12,16.2,269400,3.3715506859541,3.37571309420836,3.35490105293704,3.3715506859541,1294442.94525413,0.0,1.0
2012-04-30,16.21,16.23,16.07,16.14,284100,3.37363189008123,3.3777942983355,3.34449503230138,3.35906346119131,1365075.13269004,0.0,1.0
2012-05-01,16.2,16.29,16.14,16.19,395700,3.3715506859541,3.39028152309829,3.35906346119131,3.36946948182697,1901303.16791781,0.0,1.0
2012-05-02,16.042,16.188,16.03,16.11,257600,3.33866766074541,3.36905324100154,3.33617021579285,3.35281984880991,1237744.998877,0.0,1.0
2012-05-03,15.86,16.07,15.75,16.07,450100,3.30078974563161,3.34449503230138,3.27789650023315,3.34449503230138,2162690.3105378,0.0,1.0
2012-05-04,15.5,15.85,15.41,15.85,764100,3.22586639705485,3.29870854150447,3.20713555991066,3.29870854150447,3671432.27345464,0.0,1.0
2012-05-07,15.19,15.474,15.18,15.46,691400,3.16134906911375,3.22045526632431,3.15926786498662,3.21754158054632,3322115.264843,0.0,1.0
2012-05-08,14.8,15.28,14.8,15.28,1082100,3.0801821081556,3.18007990625794,3.0801821081556,3.18007990625794,5199393.87921118,0.0,1.0
2012-05-09,14.42,14.64,14.29,14.64,1541300,3.00109635132458,3.04688284212148,2.97404069767186,3.04688284212148,7405808.87720929,0.0,1.0
2012-05-10,14.65,14.66,14.49,14.53,722000,3.04896404624861,3.05104525037575,3.0156647802145,3.02398959672303,3469145.53256675,0.0,1.0
2012-05-11,14.6,14.658,14.46,14.46,529900,3.03855802561295,3.05062900955032,3.0094211678331,3.0094211678331,2546122.18518992,0.0,1.0
2012-05-14,14.1,14.43,14.07,14.31,584000,2.9636346770362,3.03299633969024,2.95732907134038,3.00777391690695,2778480.10883543,0.14,1.0
2012-05-15,13.69,14.14,13.68,14.12,781200,2.87745806585997,2.97204215129729,2.87535619729469,2.96783841416674,3716692.91270931,0.0,1.0
2012-05-16,13.65,13.9199,13.55,13.71,692500,2.86905059159887,2.92578002417561,2.84803190594613,2.88166180299051,3294687.45782284,0.0,1.0
2012-05-17,13.85,14.03,13.61,13.71,831700,2.91108796290435,2.94892159707928,2.86064311733778,2.88166180299051,3956955.31938087,0.0,1.0
2012-05-18,13.75,14.11,13.7,13.98,642000,2.89006927725161,2.96573654560147,2.87955993442524,2.93841225425291,3054425.05115128,0.0,1.0
2012-05-21,13.88,13.91,13.62,13.82,678400,2.91739356860017,2.92369917429599,2.86274498590305,2.90478235720853,3227604.29081157,0.0,1.0
2012-05-22,13.9,14.07,13.86,13.9,639000,2.92159730573072,2.95732907134038,2.91318983146962,2.92159730573072,3040152.03689357,0.0,1.0
2012-05-23,13.97,13.97,13.7488,13.85,1152500,2.93631038568764,2.93631038568764,2.88981705302378,2.91108796290435,5483216.31067266,0.0,1.0
2012-05-24,14.0,14.22,13.95,14.03,522400,2.94261599138346,2.98885709981948,2.93210664855709,2.94892159707928,2485407.54941033,0.0,1.0
2012-05-25,14.0,14.17,13.96,14.07,475300,2.94261599138346,2.97834775699311,2.93420851712236,2.95732907134038,2261321.22556418,0.0,1.0
2012-05-29,14.0428,14.1699,13.96,14.1,715200,2.95161198884283,2.97832673830746,2.93420851712236,2.9636346770362,3402686.59903956,0.0,1.0
2012-05-30,13.83,13.94,13.82,13.94,454400,2.9068842257738,2.93000477999181,2.90478235720853,2.93000477999181,2161885.89290209,0.0,1.0
2012-05-31,13.69,13.88,13.68,13.88,572300,2.87745806585997,2.91739356860017,2.87535619729469,2.91739356860017,2722815.35323034,0.0,1.0
2012-06-01,13.75,13.86,13.56,13.57,1181100,2.89006927725161,2.91318983146962,2.85013377451141,2.85223564307668,5619285.7132629,0.0,1.0
2012-06-04,13.59,13.8,13.45,13.74,773500,2.85643938020723,2.90057862007798,2.82701322029339,2.88796740868634,3680058.84278118,0.0,1.0
2012-06-05,13.59,13.64,13.53,13.6,547900,2.85643938020723,2.8669487230336,2.84382816881558,2.8585412487725,2606728.17060091,0.0,1.0
2012-06-06,13.92,14.33,13.75,13.77,765000,2.92580104286127,3.0119776540375,2.89006927725161,2.89427301438216,3639618.63571765,0.0,1.0
2012-06-07,13.85,14.33,13.84,14.01,487700,2.91108796290435,3.0119776540375,2.90898609433908,2.94471785994873,2320316.35116274,0.0,1.0
2012-06-08,13.78,13.84,13.68,13.8,542100,2.89637488294743,2.90898609433908,2.87535619729469,2.90057862007798,2579133.67636933,0.0,1.0
2012-06-11,13.65,13.96,13.65,13.89,450600,2.86905059159887,2.93420851712236,2.86905059159887,2.91949543716545,2143806.74150899,0.0,1.0
2012-06-12,13.87,13.87,13.65,13.72,557500,2.9152917000349,2.9152917000349,2.86905059159887,2.88376367155579,2652401.8162256,0.0,1.0
2012-06-13,13.6,13.81,13.6,13.8,755200,2.88796740868634,2.93256102308517,2.88796740868634,2.93043751763761,3556383.62438165,0.14,1.0
2012-06-14,13.73,13.73,13.61,13.7,616500,2.91557297950466,2.91557297950466,2.8900909141339,2.90920246316197,2903218.35862194,0.0,1.0
2012-06-15,13.68,13.75,13.68,13.7,354600,2.90495545226684,2.91981999039979,2.90495545226684,2.90920246316197,1669880.34057963,0.0,1.0
2012-06-18,13.65,13.8,13.63,13.66,430200,2.89858493592415,2.93043751763761,2.89433792502903,2.90070844137172,2025895.43857122,0.0,1.0
2012-06-19,13.98,14.06,13.71,13.71,511100,2.96866061569375,2.98564865927426,2.91132596860953,2.91132596860953,2406869.26697757,0.0,1.0
2012-06-20,13.89,13.98,13.78,13.93,458700,2.94954906666568,2.96866061569375,2.92619050674248,2.95804308845593,2160107.47948075,0.0,1.0
2012-06-21,13.63,13.84,13.58,13.83,553600,2.89433792502903,2.93893153942786,2.88372039779121,2.9368080339803,2607010.02973739,0.0,1.0
2012-06-22,13.49,13.84,13.46,13.69,747100,2.86460884876314,2.93893153942786,2.85823833242045,2.90707895771441,3518239.14959684,0.0,1.0
2012-06-25,13.31,13.45,13.25,13.44,819500,2.826385750707,2.85611482697288,2.81364471802161,2.85399132152532,3859184.82545122,0.0,1.0
2012-06-26,13.26,13.35,13.15,13.35,475200,2.81576822346918,2.83487977249725,2.79240966354598,2.83487977249725,2237809.18737574,0.0,1.0
2012-06-27,13.29,13.43,13.188,13.32,453900,2.82213873981187,2.85186781607776,2.80047898424672,2.82850925615456,2137503.34627494,0.0,1.0
2012-06-28,13.09,13.17,13.0,13.17,607700,2.7796686308606,2.79665667444111,2.76055708183253,2.79665667444111,2861777.44774461,0.0,1.0
2012-06-29,13.41,13.4799,13.33,13.45,640200,2.84762080518263,2.8624641082611,2.83063276160212,2.85611482697288,3014826.26632565,0.0,1.0
2012-07-02,13.46,13.51,13.3,13.41,471700,2.85823833242045,2.86885585965826,2.82426224525943,2.84762080518263,2221327.00691317,0.0,1.0
2012-07-03,13.69,13.73,13.55,13.56,542100,2.90707895771441,2.91557297950466,2.87734988144852,2.87947338689608,2552854.2939318,0.0,1.0
2012-07-05,13.83,13.88,13.59,13.59,435600,2.9368080339803,2.94742556121811,2.88584390323877,2.88584390323877,2051325.08842776,0.0,1.0
2012-07-06,13.74,13.8,13.61,13.79,476900,2.91769648495222,2.93043751763761,2.8900909141339,2.92831401219004,2245814.81788614,0.0,1.0
2012-07-09,13.65,13.77,13.57,13.71,661100,2.89858493592415,2.92406700129492,2.88159689234365,2.91132596860953,3113248.42965931,0.0,1.0
2012-07-10,13.61,13.7891,13.51,13.76,435900,2.8900909141339,2.92812289669976,2.86885585965826,2.92194349584735,2052737.84675313,0.0,1.0
2012-07-11,13.47,13.6,13.47,13.57,485600,2.86036183786801,2.88796740868634,2.86036183786801,2.88159689234365,2286784.80932168,0.0,1.0
2012-07-12,13.32,13.68,13.2705,13.39,1063600,2.82850925615456,2.90495545226684,2.81799790418912,2.8433737942875,5008699.1828553,0.0,1.0
2012-07-13,13.22,13.32,13.22,13.25,682100,2.83700327794481,2.8584632119686,2.83700327794481,2.84344125815195,3178481.34688529,0.14,1.0
2012-07-16,13.2,13.28,13.1861,13.25,581600,2.83271129114005,2.84987923835909,2.82972836031075,2.84344125815195,2710166.76638101,0.0,1.0
2012-07-17,13.15,13.28,13.12,13.28,524600,2.82198132412816,2.84987923835909,2.81554334392102,2.84987923835909,2444555.51176663,0.0,1.0
2012-07-18,13.22,13.22,13.13,13.17,481700,2.83700327794481,2.83700327794481,2.8176893373234,2.82627331093292,2244648.09382003,0.0,1.0
2012-07-19,13.18,13.2895,13.18,13.24,677700,2.8284193043353,2.85191793209135,2.8284193043353,2.84129526474957,3157978.02196768,0.0,1.0
2012-07-20,13.3,13.3299,13.13,13.16,423600,2.85417122516384,2.86058774543696,2.8176893373234,2.82412731753054,1973911.00797626,0.0,1.0
2012-07-23,13.265,13.27,13.13,13.13,492300,2.84666024825552,2.84773324495671,2.8176893373234,2.8176893373234,2294042.46748516,0.0,1.0
2012-07-24,13.11,13.42,13.1,13.3,607500,2.81339735051865,2.87992314599239,2.81125135711627,2.85417122516384,2830856.79260051,0.0,1.0
2012-07-25,13.26,13.28,13.19,13.2,569400,2.84558725155433,2.84987923835909,2.83056529773768,2.83271129114005,2653316.63820038,0.0,1.0
2012-07-26,13.39,13.439,13.3305,13.41,490200,2.87348516578525,2.88400053345691,2.8607165050411,2.87777715259001,2284256.78968358,0.0,1.0
2012-07-27,13.47,13.52,13.42,13.46,764500,2.89065311300428,2.90138308001618,2.87992314599239,2.8885071196019,3562452.70443308,0.0,1.0
2012-07-30,13.6,13.64,13.52,13.52,761700,2.91855102723521,2.92713500084472,2.90138308001618,2.90138308001618,3549405.13403096,0.0,1.0
2012-07-31,13.72,13.72,13.62,13.65,811200,2.94430294806375,2.94430294806375,2.92284301403997,2.9292809942471,3780067.53935398,0.0,1.0
2012-08-01,13.6,13.75,13.58,13.74,650500,2.91855102723521,2.95074092827089,2.91425904043045,2.94859493486851,3031230.19520434,0.0,1.0
2012-08-02,13.49,13.62,13.43,13.56,616400,2.89494509980904,2.92284301403997,2.88206913939477,2.90996705362569,2872329.42709294,0.0,1.0
2012-08-03,13.71,13.74,13.61,13.61,578300,2.94215695466138,2.94859493486851,2.92069702063759,2.92069702063759,2694789.2726928,0.0,1.0
2012-08-06,13.7,13.75,13.68,13.71,606300,2.940010961259,2.95074092827089,2.93571897445424,2.94215695466138,2825264.97671389,0.0,1.0
2012-08-07,13.8,13.9,13.75,13.76,1005100,2.96147089528279,2.98293082930657,2.95074092827089,2.95288692167327,4683611.78970004,0.0,1.0
2012-08-08,13.9,13.95,13.77,13.77,671900,2.98293082930657,2.99366079631847,2.95503291507565,2.95503291507565,3130950.91184903,0.0,1.0
2012-08-09,13.94,14.03,13.86,13.86,1146500,2.99151480291609,3.0108287435375,2.97434685569706,2.97434685569706,5342514.09500657,0.0,1.0
2012-08-10,14.08,14.08,13.91,13.96,713100,3.02155871054939,3.02155871054939,2.98507682270895,2.99580678972085,3322936.59062293,0.0,1.0
2012-08-13,14.13,14.24,14.1,14.16,1288500,3.03228867756129,3.05589460498745,3.02585069735415,3.03872665776842,6004212.30825639,0.0,1.0
2012-08-14,14.2,14.24,14.15,14.19,1102700,3.04731063137794,3.05589460498745,3.03658066436604,3.04516463797556,5138412.815145,0.0,1.0
2012-08-15,14.3,14.37,14.091,14.11,621500,3.09881447303503,3.11398349493101,3.0535241076599,3.0576414136031,2868016.16467716,0.14,1.0
2012-08-16,14.35,14.66,14.3,14.38,1204700,3.10964948867501,3.1768265856429,3.09881447303503,3.116150498059,5559290.54478934,0.0,1.0
2012-08-17,13.99,14.27,13.92,14.09,1538100,3.03163737606714,3.09231346365104,3.01646835417116,3.0533074073471,7097820.85742548,0.0,1.0
2012-08-20,13.88,13.97,13.79,13.96,866100,3.00780034165918,3.02730336981115,2.98829731350721,3.02513636668315,3996763.95853079,0.0,1.0
2012-08-21,13.99,14.08,13.87,13.87,847100,3.03163737606714,3.05114040421911,3.00563333853118,3.00563333853118,3909085.26644895,0.0,1.0
2012-08-22,14.07,14.0997,13.85,13.98,605900,3.04897340109111,3.05540940038126,3.00129933227519,3.02947037293914,2796027.34380996,0.0,1.0
2012-08-23,14.1,14.24,13.99,14.24,934600,3.0554744104751,3.08581245426705,3.03163737606714,3.08581245426705,4312868.71682586,0.0,1.0
2012-08-24,14.08,14.19,14.06,14.11,763900,3.05114040421911,3.07497743862707,3.04680639796311,3.0576414136031,3525144.88849055,0.0,1.0
2012-08-27,14.11,14.45,14.08,14.14,591500,3.0576414136031,3.13131951995498,3.05114040421911,3.06414242298709,2729576.12454793,0.0,1.0
2012-08-28,14.18,14.19,14.11,14.13,492800,3.07281043549907,3.07497743862707,3.0576414136031,3.06197541985909,2274108.39252278,0.0,1.0
2012-08-29,14.04,14.18,14.03,14.17,480500,3.04247239170712,3.07281043549907,3.04030538857912,3.07064343237108,2217347.97606979,0.0,1.0
2012-08-30,14.03,14.04,13.95,14.04,524100,3.04030538857912,3.04247239170712,3.02296936355515,3.04247239170712,2418547.5010576,0.0,1.0
2012-08-31,14.0499,14.14,14.0,14.14,610000,3.04461772480384,3.06414242298709,3.03380437919513,3.06414242298709,2814947.48262762,0.0,1.0
2012-09-04,14.07,14.12,14.06,14.12,668400,3.04897340109111,3.05980841673109,3.04680639796311,3.05980841673109,3084444.09407919,0.0,1.0
2012-09-05,14.1,14.24,14.08,14.11,625000,3.0554744104751,3.08581245426705,3.05114040421911,3.0576414136031,2884167.50269224,0.0,1.0
2012-09-06,14.2,14.2431,14.16,14.17,701800,3.07714444175506,3.08648422523673,3.06847642924308,3.07064343237108,3238574.00542306,0.0,1.0
2012-09-07,14.29,14.34,14.26,14.28,1127700,3.09664746990703,3.10748248554702,3.09014646052304,3.09448046677904,5203961.10845766,0.0,1.0
2012-09-10,14.48,14.49,14.3,14.31,781200,3.13782052933897,3.13998753246696,3.09881447303503,3.10098147616303,3604978.64496508,0.0,1.0
2012-09-11,14.49,14.59,14.42,14.51,937600,3.13998753246696,3.16165756374693,3.12481851057099,3.14432153872296,4326712.72083879,0.0,1.0
2012-09-12,14.43,14.47,14.26,14.42,485500,3.15732355749094,3.16607566714441,3.12012709146367,3.15513553007757,2218893.58896348,0.14,1.0
2012-09-13,14.57,14.57,14.31,14.45,1240800,3.1879559412781,3.1879559412781,3.13106722853051,3.16169961231767,5670861.30831283,0.0,1.0
2012-09-14,14.61,14.66,14.6,14.63,1022800,3.19670805093157,3.20764818799841,3.1945200235182,3.20108410575831,4674530.09843841,0.0,1.0
2012-09-17,14.58,14.7,14.545,14.6,569000,3.19014396869147,3.21640029765189,3.18248587274468,3.1945200235182,2600515.86430529,0.0,1.0
2012-09-18,14.72,14.72,14.6,14.62,637300,3.22077635247863,3.22077635247863,3.1945200235182,3.19889607834494,2912669.17455494,0.0,1.0
2012-09-19,14.73,14.75,14.671,14.73,965800,3.222964379892,3.22734043471873,3.21005501815312,3.222964379892,4414021.47934279,0.0,1.0
2012-09-20,14.71,14.74,14.6,14.72,452000,3.21858832506526,3.22515240730536,3.1945200235182,3.22077635247863,2065787.64616167,0.0,1.0
2012-09-21,14.72,14.84,14.72,14.77,839400,3.22077635247863,3.24703268143905,3.22077635247863,3.23171648954547,3836332.19068165,0.0,1.0
2012-09-24,14.57,14.7,14.51,14.66,686600,3.1879559412781,3.21640029765189,3.17482777679789,3.20764818799841,3137986.27843939,0.0,1.0
2012-09-25,14.53,14.7,14.5,14.59,798300,3.17920383162462,3.21640029765189,3.17263974938452,3.19233199610483,3648491.76533377,0.0,1.0
2012-09-26,14.27,14.48,14.15,14.41,854600,3.12231511887704,3.16826369455778,3.09605878991661,3.1529475026642,3905801.15577381,0.0,1.0
2012-09-27,14.36,14.4,14.28,14.33,725800,3.14200736559736,3.15075947525083,3.12450314629041,3.13544328335725,3317143.08315075,0.0,1.0
2012-09-28,14.4,14.43,14.3,14.31,423700,3.15075947525083,3.15732355749094,3.12887920111714,3.13106722853051,1936447.40194403,0.0,1.0
2012-10-01,14.55,14.56,14.46,14.46,637300,3.18357988645136,3.18576791386473,3.16388763973104,3.16388763973104,2912669.17455494,0.0,1.0
2012-10-02,14.5,14.59,14.45,14.55,527800,3.17263974938452,3.19233199610483,3.16169961231767,3.18357988645136,2412218.40629232,0.0,1.0
2012-10-03,14.57,14.57,14.48,14.55,558900,3.1879559412781,3.1879559412781,3.16826369455778,3.18357988645136,2554355.56513221,0.0,1.0
2012-10-04,14.59,14.61,14.5117,14.61,716400,3.19233199610483,3.19670805093157,3.17519974145816,3.19670805093157,3274182.01263324,0.0,1.0
2012-10-05,14.52,14.6,14.49,14.6,577900,3.17701580421125,3.1945200235182,3.17045172197115,3.1945200235182,2641191.77149742,0.0,1.0
2012-10-08,14.47,14.51,14.45,14.5,422500,3.16607566714441,3.17482777679789,3.16169961231767,3.17263974938452,1930963.00996307,0.0,1.0
2012-10-09,14.38,14.53,14.38,14.5,545400,3.14638342042409,3.17920383162462,3.14638342042409,3.17263974938452,2492656.15534641,0.0,1.0
2012-10-10,14.44,14.49,14.35,14.4,481800,3.1595115849043,3.17045172197115,3.13981933818399,3.15075947525083,2201983.38035552,0.0,1.0
2012-10-11,14.51,14.59,14.49,14.49,434200,3.17482777679789,3.19233199610483,3.17045172197115,3.17045172197115,1984435.83177743,0.0,1.0
2012-10-12,14.51,14.58,14.42,14.58,484500,3.17482777679789,3.19014396869147,3.15513553007757,3.19014396869147,2214323.26231267,0.0,1.0
2012-10-15,14.29,14.47,13.95,14.39,497200,3.1529475026642,3.19266272663058,3.07792985739437,3.17501151597885,2253443.16516414,0.12,1.0
2012-10-16,14.4,14.42,14.35,14.36,689200,3.17721791731032,3.18163071997325,3.16618591065299,3.16839231198446,3123638.43409318,0.0,1.0
2012-10-17,14.47,14.49,14.35,14.44,606600,3.19266272663058,3.19707552929351,3.16618591065299,3.18604352263618,2749273.17777267,0.0,1.0
2012-10-18,14.43,14.49,14.4,14.45,368100,3.18383712130472,3.19707552929351,3.17721791731032,3.18824992396765,1668327.49214988,0.0,1.0
2012-10-19,14.23,14.43,14.2,14.39,521000,3.13970909467541,3.18383712130472,3.13308989068101,3.17501151597885,2361311.12037514,0.0,1.0
2012-10-22,14.36,14.36,14.18,14.23,252600,3.16839231198446,3.16839231198446,3.12867708801808,3.13970909467541,1144850.65068476,0.0,1.0
2012-10-23,14.2,14.22,14.06,14.19,488900,3.13308989068101,3.13750269334394,3.10220027204049,3.13088348934954,2215825.34885107,0.0,1.0
2012-10-24,14.1,14.32,14.1,14.22,452100,3.11102587736635,3.1595667066586,3.11102587736635,3.13750269334394,2049037.92230634,0.0,1.0
2012-10-25,14.13,14.3,14.13,14.25,461100,3.11764508136075,3.15515390399566,3.11764508136075,3.14412189733834,2089828.32553738,0.0,1.0
2012-10-26,14.13,14.19,14.08,14.18,383200,3.11764508136075,3.13088348934954,3.10661307470342,3.12867708801808,1736764.72423753,0.0,1.0
2012-10-31,14.14,14.2,14.11,14.15,399300,3.11985148269222,3.13308989068101,3.11323227869782,3.12205788402368,1809734.22335085,0.0,1.0
2012-11-01,14.2,14.25,14.14,14.18,405900,3.13308989068101,3.14412189733834,3.11985148269222,3.12867708801808,1839647.18572029,0.0,1.0
2012-11-02,14.1,14.21,14.03,14.2,511900,3.11102587736635,3.13529629201247,3.0955810680461,3.13308989068101,2320067.49044153,0.0,1.0
2012-11-05,14.06,14.1,14.04,14.07,499400,3.10220027204049,3.11102587736635,3.09778746937756,3.10440667337196,2263414.15262063,0.0,1.0
2012-11-06,14.06,14.09,14.04,14.04,658800,3.10220027204049,3.10881947603489,3.09778746937756,3.09778746937756,2985857.51651275,0.0,1.0
2012-11-07,13.94,14.07,13.71,14.05,1015900,3.07572345606291,3.10440667337196,3.0249762254392,3.09999387070903,4604330.07138023,0.0,1.0
2012-11-08,13.93,14.0,13.85,13.93,501600,3.07351705473144,3.0889618640517,3.05586584407972,3.07351705473144,2273385.1400771,0.0,1.0
2012-11-09,13.87,14.0,13.868,13.91,539500,3.06027864674265,3.0889618640517,3.05983736647635,3.06910425206851,2445158.06035007,0.0,1.0
2012-11-12,13.99,13.99,13.88,13.9,516000,3.08675546272023,3.08675546272023,3.06248504807411,3.06689785073704,2338649.78524678,0.0,1.0
2012-11-13,13.65,13.84,13.61,13.81,596000,3.03821463342799,3.0805048004867,3.029311440363,3.07382740568795,2677691.00658333,0.12,1.0
2012-11-14,12.72,13.7,12.64,13.65,2415900,2.83121539466696,3.04934362475923,2.81340900853698,3.03821463342799,10854083.3939676,0.0,1.0
2012-11-15,12.45,12.65,11.83,12.55,2795700,2.77111884147828,2.81563480680323,2.63311934897093,2.79337682414076,12560437.4951426,0.0,1.0
2012-11-16,12.91,12.91,12.38,12.53,958500,2.87350556172567,2.87350556172567,2.75553825361455,2.78892522760826,4306320.18424517,0.0,1.0
2012-11-19,13.5,13.5,13.08,13.2,1011600,3.00482765943428,3.00482765943428,2.91134413225188,2.93805371144685,4544886.27895922,0.0,1.0
2012-11-20,13.2,13.54,13.11,13.54,560200,2.93805371144685,3.01373085249927,2.91802152705062,3.01373085249927,2516849.83538252,0.0,1.0
2012-11-21,13.3,13.33,13.15,13.2,354100,2.96031169410933,2.96698908890807,2.92692472011561,2.93805371144685,1590889.90844154,0.0,1.0
2012-11-23,13.49,13.5,13.3,13.35,223900,3.00260186116803,3.00482765943428,2.96031169410933,2.97144068544056,1005931.23552686,0.0,1.0
2012-11-26,13.47,13.49,13.33,13.47,466500,2.99815026463554,3.00260186116803,2.96698908890807,2.99815026463554,2095877.27277034,0.0,1.0
2012-11-27,13.32,13.46,13.3,13.46,376100,2.96476329064182,2.99592446636929,2.96031169410933,2.99592446636929,1689730.85163757,0.0,1.0
2012-11-28,13.28,13.3,13.06,13.17,469000,2.95586009757683,2.96031169410933,2.90689253571938,2.93137631664811,2107109.19813353,0.0,1.0
2012-11-29,13.36,13.39,13.249,13.34,329400,2.97366648370681,2.98034387850555,2.94896012295146,2.96921488717432,1479918.48585327,0.0,1.0
2012-11-30,13.32,13.44,13.25,13.38,338300,2.96476329064182,2.99147286983679,2.94918270277809,2.97811808023931,1519904.14014621,0.0,1.0
2012-12-03,13.2,13.399,13.07,13.35,322200,2.93805371144685,2.98234709694518,2.90911833398563,2.97144068544056,1447570.5408073,0.0,1.0
2012-12-04,13.08,13.2424,13.08,13.12,385400,2.91134413225188,2.94749109609574,2.91134413225188,2.92024732531687,1731513.61398861,0.0,1.0
2012-12-05,13.03,13.2,13.03,13.1,439000,2.90021514092064,2.93805371144685,2.90021514092064,2.91579572878437,1972326.0937753,0.0,1.0
2012-12-06,12.98,13.09,12.89,12.98,658400,2.8890861495894,2.91356993051813,2.86905396519317,2.8890861495894,2958039.86364843,0.0,1.0
2012-12-07,13.0,13.149,12.94,13.02,385500,2.8935377461219,2.92670214028899,2.88018295652441,2.89798934265439,1731962.89100314,0.0,1.0
2012-12-10,13.14,13.164,13.05,13.07,370000,2.92469892184936,2.93004083768836,2.90466673745314,2.90911833398563,1662324.9537514,0.0,1.0
2012-12-11,13.18,13.24,13.03,13.2,573200,2.93360211491435,2.94695690451184,2.90021514092064,2.93805371144685,2575255.84727108,0.0,1.0
2012-12-12,12.98,13.13,12.95,13.07,712900,2.91579572878437,2.94949136509544,2.90905660152216,2.93601311057101,3173556.33271946,0.12,1.0
2012-12-13,12.8,13.0,12.75,12.91,621700,2.87536096521109,2.92028848029252,2.86412908644074,2.90007109850588,2767569.04481931,0.0,1.0
2012-12-14,12.84,12.86,12.7418,12.82,389100,2.88434646822738,2.88883921973552,2.8622870583224,2.87985371671924,1732123.39607398,0.0,1.0
2012-12-17,12.82,12.92,12.76,12.86,624300,2.87985371671924,2.90231747425995,2.86637546219481,2.88883921973552,2779143.24381646,0.0,1.0
2012-12-18,12.81,12.91,12.67,12.79,786700,2.87760734096516,2.90007109850588,2.84615808040817,2.87311458945702,3502085.51963866,0.0,1.0
2012-12-19,12.71,12.85,12.71,12.77,608600,2.85514358342445,2.88659284398145,2.85514358342445,2.86862183794888,2709252.88833366,0.0,1.0
2012-12-20,12.84,12.85,12.69,12.69,965000,2.88434646822738,2.88659284398145,2.85065083191631,2.85065083191631,4295808.47394344,0.0,1.0
2012-12-21,12.83,12.9,12.57,12.57,805400,2.88210009247331,2.8978247227518,2.82369432286746,2.82369432286746,3585330.72011818,0.0,1.0
2012-12-24,12.8,12.9,12.76,12.76,281600,2.87536096521109,2.8978247227518,2.86637546219481,2.86637546219481,1253574.78369168,0.0,1.0
2012-12-26,12.75,12.9,12.73,12.83,492800,2.86412908644074,2.8978247227518,2.85963633493259,2.88210009247331,2193755.87146044,0.0,1.0
2012-12-27,12.75,12.84,12.7,12.7,511900,2.86412908644074,2.88434646822738,2.85289720767038,2.85289720767038,2278781.71793953,0.0,1.0
2012-12-28,12.64,12.8,12.62,12.7,707900,2.83941895314595,2.87536096521109,2.83492620163781,2.85289720767038,3151298.25772494,0.0,1.0
2012-12-31,12.8,12.8,12.6,12.68,790100,2.87536096521109,2.87536096521109,2.83043345012967,2.84840445616224,3517221.01063494,0.0,1.0
2013-01-02,13.29,13.29,12.92,12.92,881500,2.98543337716058,2.98543337716058,2.90231747425995,2.90231747425995,3924098.62153486,0.0,1.0
2013-01-03,13.13,13.35,13.13,13.26,565800,2.94949136509544,2.99891163168501,2.94949136509544,2.97869424989837,2518723.76638052,0.0,1.0
2013-01-04,13.22,13.22,13.06,13.08,499800,2.96970874688208,2.96970874688208,2.93376673481694,2.93825948632509,2224917.17645278,0.0,1.0
2013-01-07,13.19,13.24,13.15,13.16,404300,2.96296961961987,2.97420149839022,2.95398411660358,2.95623049235765,1799787.94405734,0.0,1.0
2013-01-08,13.3,13.3,13.17,13.23,403500,2.98767975291465,2.98767975291465,2.95847686811173,2.97195512263615,1796226.65205822,0.0,1.0
2013-01-09,13.35,13.37,13.29,13.3,346800,2.99891163168501,3.00340438319315,2.98543337716058,2.98767975291465,1543820.08162029,0.0,1.0
2013-01-10,13.62,13.62,13.32,13.4,639700,3.05956377704493,3.05956377704493,2.99217250442279,3.01014351045536,2847698.1147996,0.0,1.0
2013-01-11,13.67,13.7,13.5136,13.59,569000,3.07079565581528,3.0775347830775,3.03566233902161,3.05282464978271,2532968.93437702,0.0,1.0
2013-01-14,13.57,13.64,13.47,13.59,368800,3.07528840732343,3.09115209107528,3.05262600196364,3.07982088839538,1627364.76620603,0.12,1.0
2013-01-15,13.58,13.61,13.51,13.54,301700,3.07755464785941,3.08435336946734,3.06169096410755,3.06848968571549,1331279.69079273,0.0,1.0
2013-01-16,13.58,13.59,13.51,13.57,236200,3.07755464785941,3.07982088839538,3.06169096410755,3.07528840732343,1042254.76620896,0.0,1.0
2013-01-17,13.67,13.67,13.5,13.59,416900,3.09795081268322,3.09795081268322,3.05942472357157,3.07982088839538,1839610.55051869,0.0,1.0
2013-01-18,13.7,13.74,13.6013,13.72,507300,3.10474953429115,3.11381449643507,3.08238174020104,3.10928201536311,2238509.07238698,0.0,1.0
2013-01-22,13.71,13.72,13.55,13.71,490700,3.10701577482713,3.10928201536311,3.07075592625147,3.10701577482713,2165260.00753064,0.0,1.0
2013-01-23,13.72,13.75,13.68,13.7,431500,3.10928201536311,3.11608073697105,3.1002170532192,3.10474953429115,1904034.42683813,0.0,1.0
2013-01-24,13.64,13.76,13.55,13.64,534000,3.09115209107528,3.11834697750703,3.07075592625147,3.09115209107528,2356325.33935472,0.0,1.0
2013-01-25,13.57,13.72,13.48,13.72,463700,3.07528840732343,3.10928201536311,3.05489224249962,3.10928201536311,2046119.96228236,0.0,1.0
2013-01-28,13.23,13.57,13.21,13.57,752500,2.99823622910014,3.07528840732343,2.99370374802819,3.07528840732343,3320477.18701203,0.0,1.0
2013-01-29,13.43,13.43,13.18,13.18,474300,3.04356103981972,3.04356103981972,2.98690502642025,2.98690502642025,2092893.46152798,0.0,1.0
2013-01-30,13.45,13.57,13.43,13.48,419700,3.04809352089168,3.07528840732343,3.04356103981972,3.05489224249962,1851965.81447036,0.0,1.0
2013-01-31,13.48,13.49,13.3701,13.45,341400,3.05489224249962,3.0571584830356,3.02998625900921,3.04809352089168,1506459.68325037,0.0,1.0
2013-02-01,13.51,13.577,13.45,13.57,395600,3.06169096410755,3.07687477569861,3.04809352089168,3.07528840732343,1745622.29260061,0.0,1.0
2013-02-04,13.5,13.55,13.44,13.47,362100,3.05942472357157,3.07075592625147,3.0458272803557,3.05262600196364,1597800.38460739,0.0,1.0
2013-02-05,13.54,13.58,13.48,13.52,361400,3.06848968571549,3.07755464785941,3.05489224249962,3.06395720464353,1594711.56861947,0.0,1.0
2013-02-06,13.54,13.56,13.5,13.53,287900,3.06848968571549,3.07302216678745,3.05942472357157,3.06622344517951,1270385.88988806,0.0,1.0
2013-02-07,13.56,13.57,13.5,13.57,366900,3.07302216678745,3.07528840732343,3.05942472357157,3.07528840732343,1618980.83709596,0.0,1.0
2013-02-08,13.48,13.59,13.41,13.55,559100,3.05489224249962,3.07982088839538,3.03902855874776,3.07075592625147,2467081.45549292,0.0,1.0
2013-02-11,13.25,13.38,13.18,13.32,541900,3.02996359660385,3.05969154132524,3.01395624175387,3.04597095145383,2369723.19008979,0.12,1.0
2013-02-12,13.27,13.34,13.2,13.25,404200,3.03453712656099,3.05054448141097,3.018529771711,3.02996359660385,1767562.49019061,0.0,1.0
2013-02-13,13.24,13.34,13.2,13.29,377400,3.02767683162528,3.05054448141097,3.018529771711,3.03911065651812,1650366.36268663,0.0,1.0
2013-02-14,13.24,13.3084,13.2,13.21,415700,3.02767683162528,3.04331830407869,3.018529771711,3.02081653668957,1817851.87326135,0.0,1.0
2013-02-15,12.89,13.23,12.76,13.16,1176000,2.94764005737537,3.02539006664671,2.91791211265397,3.00938271179673,5142636.04271192,0.0,1.0
2013-02-19,12.71,12.89,12.62,12.85,1107400,2.90647828776113,2.94764005737537,2.885897402954,2.93849299746109,4842648.94022039,0.0,1.0
2013-02-20,11.94,12.621,11.88,12.57,2528300,2.73039738441132,2.88612607945186,2.7166767945399,2.87446357806116,11056230.1928474,0.0,1.0
2013-02-21,12.19,12.22,12.04,12.05,1035200,2.78756650887554,2.79442680381125,2.75326503419701,2.75555179917558,4526919.07433281,0.0,1.0
2013-02-22,12.3,12.38,12.22,12.26,599700,2.8127209236398,2.83101504346835,2.79442680381125,2.80357386372552,2622482.00239315,0.0,1.0
2013-02-25,12.35,12.49,12.33,12.38,687600,2.82415474853264,2.85616945823261,2.81958121857551,2.83101504346835,3006867.80864687,0.0,1.0
2013-02-26,12.4,12.42,12.3,12.4,471400,2.83558857342549,2.84016210338263,2.8127209236398,2.83558857342549,2061427.40691701,0.0,1.0
2013-02-27,12.48,12.48,12.35,12.35,417800,2.85388269325404,2.85388269325404,2.82415474853264,2.82415474853264,1827035.15190905,0.0,1.0
2013-02-28,12.39,12.47,12.34,12.44,534200,2.83330180844692,2.85159592827547,2.82186798355407,2.84473563333976,2336051.16838155,0.0,1.0
2013-03-01,12.32,12.4,12.25,12.4,479100,2.81729445359694,2.83558857342549,2.80128709874695,2.83558857342549,2095099.42862524,0.0,1.0
2013-03-04,12.2,12.33,12.1601,12.31,554700,2.78985327385411,2.81958121857551,2.78072908158962,2.81500768861837,2425697.45994243,0.0,1.0
2013-03-05,12.34,12.35,12.26,12.28,510500,2.82186798355407,2.82415474853264,2.80357386372552,2.80814739368266,2232411.30935752,0.0,1.0
2013-03-06,12.48,12.48,12.31,12.37,544200,2.85388269325404,2.85388269325404,2.81500768861837,2.82872827848978,2379781.06670394,0.0,1.0
2013-03-07,12.6,12.637,12.44,12.44,476300,2.88132387299687,2.88978490341757,2.84473563333976,2.84473563333976,2082855.05709497,0.0,1.0
2013-03-08,12.66,12.67,12.56,12.65,554700,2.89504446286828,2.89733122784685,2.87217681308259,2.89275769788971,2425697.45994244,0.0,1.0
2013-03-11,12.45,12.75,12.36,12.71,1479000,2.84702239831833,2.9156253476754,2.82644151351121,2.90647828776113,6467651.96188005,0.0,1.0
2013-03-12,12.42,12.5,12.2601,12.34,730600,2.86760328312545,2.88607415773496,2.83068462249971,2.84913240851595,3164333.10472083,0.12,1.0
2013-03-13,12.25,12.42,12.2,12.4,583100,2.82835267458026,2.86760328312545,2.81680837794932,2.86298556447308,2525489.50638203,0.0,1.0
2013-03-14,12.16,12.3188,12.14,12.24,577000,2.80757294064457,2.84423762674443,2.80295522199219,2.82604381525407,2499069.53384056,0.0,1.0
2013-03-15,12.1,12.23,12.08,12.17,614400,2.79371978468744,2.82373495592788,2.78910206603506,2.80988179997075,2661054.28352104,0.0,1.0
2013-03-18,12.11,12.22,12.1,12.14,516500,2.79602864401363,2.82142609660169,2.79371978468744,2.80295522199219,2237035.37994567,0.0,1.0
2013-03-19,12.2,12.2,12.1,12.1,458100,2.81680837794932,2.81680837794932,2.79371978468744,2.79371978468744,1984096.6264339,0.0,1.0
2013-03-20,12.25,12.25,12.12,12.2,549600,2.82835267458026,2.82835267458026,2.79833750333981,2.81680837794932,2380396.21455593,0.0,1.0
2013-03-21,12.39,12.39,12.25,12.28,509000,2.86067670514689,2.86067670514689,2.82835267458026,2.83527925255882,2204551.80714878,0.0,1.0
2013-03-22,12.49,12.5,12.33,12.33,496300,2.88376529840877,2.88607415773496,2.84682354918976,2.84682354918976,2149546.29054605,0.0,1.0
2013-03-25,12.48,12.54,12.4,12.45,396900,2.88145643908258,2.89530959503971,2.86298556447308,2.87452986110402,1719030.6724113,0.0,1.0
2013-03-26,12.44,12.53,12.4,12.47,363100,2.87222100177783,2.89300073571352,2.86298556447308,2.87914757975639,1572638.03767333,0.0,1.0
2013-03-27,12.53,12.6,12.4,12.41,441300,2.89300073571352,2.90916275099684,2.86298556447308,2.86529442379927,1911333.42336888,0.0,1.0
2013-03-28,12.58,12.58,12.51,12.54,365300,2.90454503234446,2.90454503234446,2.88838301706114,2.89530959503971,1582166.55236041,0.0,1.0
2013-04-01,12.53,12.6,12.43,12.57,466100,2.89300073571352,2.90916275099684,2.86991214245164,2.90223617301827,2018745.77075059,0.0,1.0
2013-04-02,12.3,12.55,12.29,12.51,594300,2.8398969712112,2.8976184543659,2.83758811188501,2.88838301706114,2573998.30842538,0.0,1.0
2013-04-03,12.03,12.29,12.0,12.25,823200,2.77755776940412,2.83758811188501,2.77063119142556,2.82835267458026,3565396.9501864,0.0,1.0
2013-04-04,11.93,12.04,11.85,12.03,809300,2.75446917614224,2.77986662873031,2.73599830153274,2.77755776940412,3505194.06193617,0.0,1.0
2013-04-05,12.09,12.11,11.9,11.9,526600,2.79141092536125,2.79602864401363,2.74754259816368,2.74754259816368,2280779.92464548,0.0,1.0
2013-04-08,12.09,12.1471,12.05,12.1,390800,2.79141092536125,2.80459451211378,2.7821754880565,2.79371978468744,1692610.69986983,0.0,1.0
2013-04-09,12.4,12.47,12.11,12.14,743100,2.86298556447308,2.87914757975639,2.79602864401363,2.80295522199219,3218472.39271564,0.0,1.0
2013-04-10,12.27,12.39,12.18,12.35,742200,2.83297039323263,2.86067670514689,2.81219065929694,2.85144126784214,3214574.36398002,0.0,1.0
2013-04-11,12.24,12.3,12.22,12.25,468700,2.82604381525407,2.8398969712112,2.82142609660169,2.82835267458026,2030006.74265351,0.0,1.0
2013-04-12,11.8,12.04,11.78,11.95,1350400,2.75216031681605,2.80813645885299,2.74749563831298,2.78714540558914,5789895.26977656,0.12,1.0
2013-04-15,10.42,11.45,10.37,11.4,3662000,2.43029750010367,2.67052844301219,2.41863580384597,2.65886674675449,15700974.8799776,0.0,1.0
2013-04-16,10.73,10.84,10.64,10.8,1375200,2.50260001690138,2.52825574866831,2.48160896363753,2.51892639166215,5896226.28480206,0.0,1.0
2013-04-17,10.3,10.73,10.25,10.71,1170700,2.4023094290852,2.50260001690138,2.3906477328275,2.4979353383983,5019424.16493439,0.0,1.0
2013-04-18,10.42,10.55,10.31,10.39,871200,2.43029750010367,2.46061791037368,2.40464176833674,2.42330048234905,3735305.65686413,0.0,1.0
2013-04-19,10.65,10.65,10.4501,10.59,759500,2.48394130288907,2.48394130288907,2.4373178412508,2.46994726737983,3256387.33515646,0.0,1.0
2013-04-22,11.0,11.0,10.7,10.82,1273700,2.56557317669293,2.56557317669293,2.49560299914676,2.52359107016523,5461040.88056457,0.0,1.0
2013-04-23,11.12,11.12,10.95,10.97,1023100,2.5935612477114,2.5935612477114,2.55391148043524,2.55857615893831,4386583.12389543,0.0,1.0
2013-04-24,11.25,11.31,11.12,11.2,989800,2.62388165798141,2.63787569349064,2.5935612477114,2.61221996172371,4243808.0109781,0.0,1.0
2013-04-25,11.48,11.49,11.32,11.38,1210900,2.67752546076681,2.67985780001834,2.64020803274218,2.65420206825141,5191783.310258,0.0,1.0
2013-04-26,11.4,11.56,11.2901,11.52,577500,2.65886674675449,2.69618417477912,2.63323433838008,2.68685481777296,2476054.88617888,0.0,1.0
2013-04-29,11.49,11.53,11.44,11.49,684000,2.67985780001834,2.6891871570245,2.66819610376065,2.67985780001834,2932677.99505862,0.0,1.0
2013-04-30,11.48,11.5299,11.36,11.51,578900,2.67752546076681,2.68916383363198,2.64953738974834,2.68452247852142,2482057.4434787,0.0,1.0
2013-05-01,11.4,11.48,11.25,11.39,524000,2.65886674675449,2.67752546076681,2.62388165798141,2.65653440750295,2246671.4465069,0.0,1.0
2013-05-02,11.4,11.42,11.3,11.42,453300,2.65886674675449,2.66353142525757,2.6355433542391,2.66353142525757,1943542.3028656,0.0,1.0
2013-05-03,11.42,11.46,11.38,11.46,544900,2.66353142525757,2.67286078226373,2.65420206825141,2.67286078226373,2336281.05191147,0.0,1.0
2013-05-06,11.55,11.55,11.455,11.46,406700,2.69385183552758,2.69385183552758,2.67169461263796,2.67286078226373,1743742.89559991,0.0,1.0
2013-05-07,11.56,11.59,11.43,11.51,618900,2.69618417477912,2.70318119253373,2.66586376450911,2.68452247852142,2653559.08061663,0.0,1.0
2013-05-08,11.54,11.61,11.52,11.59,660100,2.69151949627604,2.70784587103681,2.68685481777296,2.70318119253373,2830205.7668687,0.0,1.0
2013-05-09,11.67,11.74,11.54,11.56,623400,2.72183990654605,2.73816628130682,2.69151949627604,2.69618417477912,2672853.01479465,0.0,1.0
2013-05-10,11.61,11.66,11.4499,11.48,491500,2.70784587103681,2.71950756729451,2.67050511961967,2.67752546076681,2107326.36633233,0.0,1.0
2013-05-13,11.63,11.65,11.55,11.55,611600,2.71251054953989,2.71717522804297,2.69385183552758,2.69385183552758,2622260.03183896,0.0,1.0
2013-05-14,11.46,11.55,11.35,11.5,503800,2.7008488532822,2.7220597081509,2.67492447510933,2.71027589989051,2137679.04597242,0.12,1.0
2013-05-15,10.79,11.38,10.78,11.38,1732700,2.54294582259292,2.68199476006557,2.54058906094084,2.68199476006557,7352037.48105681,0.0,1.0
2013-05-16,10.76,10.93,10.65,10.68,867200,2.53587553763669,2.57594048572202,2.50995115946382,2.51702144442006,3679625.38441303,0.0,1.0
2013-05-17,10.63,10.76,10.63,10.7,979200,2.50523763615966,2.53587553763669,2.50523763615966,2.52173496772421,4154853.75509369,0.0,1.0
2013-05-20,10.91,10.91,10.58,10.58,794900,2.57122696241787,2.57122696241787,2.49345382789927,2.49345382789927,3372848.49869686,0.0,1.0
2013-05-21,10.96,11.02,10.85,10.85,656600,2.58301077067826,2.59715134059073,2.55708639250539,2.55708639250539,2786026.32311531,0.0,1.0
2013-05-22,10.93,11.1,10.9,11.02,859900,2.57594048572202,2.61600543380736,2.56887020076579,2.59715134059073,3648650.67810975,0.0,1.0
2013-05-23,11.1,11.35,10.91,11.14,754300,2.61600543380736,2.67492447510933,2.57122696241787,2.62543248041568,3200578.21432513,0.0,1.0
2013-05-24,11.03,11.13,11.01,11.07,401500,2.59950810224281,2.6230757187636,2.59479457893865,2.60893514885113,1703608.84668108,0.0,1.0
2013-05-28,11.14,11.15,10.98,11.0,608800,2.62543248041568,2.62778924206776,2.58772429398242,2.59243781728657,2583205.64348553,0.0,1.0
2013-05-29,11.17,11.18,11.1,11.16,523100,2.63250276537191,2.63485952702399,2.61600543380736,2.63014600371983,2219571.07770579,0.0,1.0
2013-05-30,11.25,11.33,11.21,11.22,688700,2.65135685858854,2.67021095180517,2.64192981198023,2.64428657363231,2922230.16864075,0.0,1.0
2013-05-31,11.25,11.28,11.15,11.28,390100,2.65135685858854,2.65842714354478,2.62778924206776,2.65842714354478,1655237.38752252,0.0,1.0
2013-06-03,11.28,11.32,11.2118,11.22,421700,2.65842714354478,2.66785419015309,2.6423540290776,2.64428657363231,1789319.6778217,0.0,1.0
2013-06-04,11.32,11.4,11.23,11.23,303400,2.66785419015309,2.68670828336972,2.64664333528439,2.64664333528439,1287359.71129026,0.0,1.0
2013-06-05,11.1995,11.36,11.17,11.31,382500,2.63945521224555,2.67728123676141,2.63250276537191,2.66549742850101,1622989.74808347,0.0,1.0
2013-06-06,11.26,11.3002,11.21,11.23,333600,2.65371362024062,2.66318780208198,2.64192981198023,2.64664333528439,1415501.64695594,0.0,1.0
2013-06-07,11.25,11.32,11.13,11.22,474100,2.65135685858854,2.66785419015309,2.6230757187636,2.64428657363231,2011658.665533,0.0,1.0
2013-06-10,11.18,11.26,11.14,11.23,367900,2.63485952702399,2.65371362024062,2.62543248041568,2.64664333528439,1561040.33547689,0.0,1.0
2013-06-11,11.18,11.23,11.1,11.11,435900,2.63485952702399,2.64664333528439,2.61600543380736,2.61836219545944,1849571.84624728,0.0,1.0
2013-06-12,10.88,11.14,10.88,11.14,607300,2.59243781728657,2.65438945630261,2.59243781728657,2.65438945630261,2548729.98532162,0.12,1.0
2013-06-13,10.9,10.95,10.831,10.87,429800,2.59720332798012,2.60911710471397,2.5807623160874,2.5900550619398,1803794.08478713,0.0,1.0
2013-06-14,10.95,11.04,10.8,10.94,347600,2.60911710471397,2.63056190283491,2.57337577451241,2.6067343493672,1458815.31845512,0.0,1.0
2013-06-17,10.931,10.97,10.9,10.91,514000,2.60458986955511,2.61388261540751,2.59720332798012,2.59958608332689,2157166.49506884,0.0,1.0
2013-06-18,10.89,10.95,10.84,10.93,377300,2.59482057263335,2.60911710471397,2.58290679589949,2.60435159402043,1583460.93110792,0.0,1.0
2013-06-19,10.7,10.93,10.65,10.87,684800,2.5495482210447,2.60435159402043,2.53763444431085,2.5900550619398,2873983.68837188,0.0,1.0
2013-06-20,9.96,10.49,9.96,10.4,1744600,2.37322432538367,2.49951035876252,2.37322432538367,2.47806556064158,7321775.61730952,0.0,1.0
2013-06-21,10.1,10.15,9.95,10.09,924300,2.40658290023846,2.41849667697231,2.37084157003689,2.40420014489169,3879122.55134655,0.0,1.0
2013-06-24,9.35,9.99,9.1,9.99,2212200,2.22787624923065,2.38037259142398,2.16830736556138,2.38037259142398,9284209.57274571,0.0,1.0
2013-06-25,9.42,9.5,9.28,9.4,998800,2.24455553665805,2.26361757943221,2.21119696180325,2.2397900259645,4191785.78847229,0.0,1.0
2013-06-26,9.17,9.34,9.13,9.28,1563200,2.18498665298878,2.22549349388388,2.17545563160169,2.21119696180325,6560472.11107317,0.0,1.0
2013-06-27,9.32,9.39,9.18,9.2,1128300,2.22072798319034,2.23740727061773,2.18736940833555,2.19213491902909,4735274.23421434,0.0,1.0
2013-06-28,9.76,9.84,9.24,9.29,1013100,2.32556921844825,2.34463126122242,2.20166594041617,2.21357971715003,4251800.34271254,0.0,1.0
2013-07-01,9.93,10.0,9.77,9.83,774200,2.36607605934335,2.38275534677075,2.32795197379502,2.34224850587565,3249179.57292276,0.0,1.0
2013-07-02,9.8025,9.97,9.76,9.94,642000,2.33569592867203,2.37560708073044,2.32556921844825,2.36845881469012,2694359.70784863,0.0,1.0
2013-07-03,9.83,9.89,9.75,9.82,329400,2.34224850587565,2.35654503795627,2.32318646310148,2.33986575052888,1382433.15851299,0.0,1.0
2013-07-05,9.65,9.8,9.51,9.73,494100,2.29935890963377,2.33510023983533,2.26600033477898,2.31842095240794,2073649.73776949,0.0,1.0
2013-07-08,9.67,9.7994,9.62,9.68,497800,2.30412442032731,2.33495727451453,2.29221064359346,2.30650717567408,2089177.9790764,0.0,1.0
2013-07-09,9.72,9.7901,9.67,9.75,418400,2.31603819706117,2.33274131204203,2.30412442032731,2.32318646310148,1755950.31427394,0.0,1.0
2013-07-10,9.83,9.87,9.75,9.75,411100,2.34224850587565,2.35177952726273,2.32318646310148,2.32318646310148,1725313.51385759,0.0,1.0
2013-07-11,10.32,10.33,10.0,10.02,933300,2.45900351786741,2.46138627321418,2.38275534677075,2.38752085746429,3916893.94912014,0.0,1.0
2013-07-12,10.34,10.35,10.25,10.28,489300,2.46376902856095,2.46615178390772,2.44232423044002,2.44947249648033,2053504.99229025,0.0,1.0
2013-07-15,10.24,10.33,10.19,10.27,399600,2.4685345392545,2.49023064360341,2.45648114794954,2.47576657403747,1657624.77086335,0.12,1.0
2013-07-16,10.32,10.35,10.17,10.24,387800,2.48781996534242,2.49505200012539,2.45165979142756,2.4685345392545,1608675.89124326,0.0,1.0
2013-07-17,10.24,10.39,10.16,10.35,496100,2.4685345392545,2.50469471316936,2.44924911316657,2.49505200012539,2057927.04911238,0.0,1.0
2013-07-18,10.29,10.31,10.22,10.22,360200,2.48058793055945,2.48540928708143,2.46371318273251,2.46371318273251,1494185.2914539,0.0,1.0
2013-07-19,10.38,10.4601,10.22,10.31,360400,2.50228403490837,2.5215935677789,2.46371318273251,2.48540928708143,1495014.93348136,0.0,1.0
2013-07-22,10.79,10.79,10.51,10.63,669800,2.60112184360898,2.60112184360898,2.53362285230124,2.56255099143313,2778471.14996065,0.0,1.0
2013-07-23,10.95,10.99,10.74,10.78,959000,2.63969269578484,2.6493354088288,2.58906845230403,2.59871116534799,3978133.52166654,0.0,1.0
2013-07-24,10.75,10.9899,10.67,10.94,607000,2.59147913056502,2.64931130204619,2.5721937044771,2.63728201752385,2517963.55333847,0.0,1.0
2013-07-25,10.79,10.87,10.66,10.68,385100,2.60112184360898,2.62040726969691,2.56978302621611,2.57460438273809,1597475.72387257,0.0,1.0
2013-07-26,10.88,10.9,10.71,10.79,400700,2.6228179479579,2.62763930447988,2.58183641752106,2.60112184360898,1662187.80201438,0.0,1.0
2013-07-29,10.92,10.99,10.85,10.89,354500,2.63246066100186,2.6493354088288,2.61558591317493,2.62522862621889,1470540.49367132,0.0,1.0
2013-07-30,10.87,10.95,10.81,10.95,360400,2.62040726969691,2.63969269578484,2.60594320013097,2.63969269578484,1495014.93348136,0.0,1.0
2013-07-31,10.8,10.88,10.71,10.88,489100,2.60353252186998,2.6228179479579,2.58183641752106,2.6228179479579,2028889.57815131,0.0,1.0
2013-08-01,10.74,10.8599,10.72,10.85,337000,2.58906845230403,2.61797248465331,2.58424709578205,2.61558591317493,1397946.81626864,0.0,1.0
2013-08-02,10.8,10.85,10.72,10.72,348800,2.60353252186998,2.61558591317493,2.58424709578205,2.58424709578205,1446895.69588873,0.0,1.0
2013-08-05,10.75,10.85,10.75,10.75,259200,2.59147913056502,2.61558591317493,2.59147913056502,2.59147913056502,1075216.06758704,0.0,1.0
2013-08-06,10.39,10.69,10.31,10.68,671500,2.50469471316936,2.57701506099908,2.48540928708143,2.57460438273809,2785523.10719404,0.0,1.0
2013-08-07,10.44,10.519,10.3,10.37,476700,2.51674810447431,2.53579246273614,2.48299860882044,2.49987335664737,1977451.77244885,0.0,1.0
2013-08-08,10.68,10.68,10.52,10.53,609500,2.57460438273809,2.57460438273809,2.53603353056224,2.53844420882323,2528334.07868171,0.0,1.0
2013-08-09,10.77,10.839,10.65,10.7,475300,2.596300487087,2.61293416708784,2.56737234795512,2.57942573926007,1971644.27825664,0.0,1.0
2013-08-12,11.01,11.03,10.881,10.93,626700,2.65415676535078,2.65897812187276,2.623059015784,2.63487133926286,2599683.2930432,0.0,1.0
2013-08-13,10.95,11.02,10.9,10.96,473400,2.63969269578484,2.65656744361177,2.62763930447988,2.64210337404583,1963762.67899577,0.0,1.0
2013-08-14,10.93,10.95,10.82,10.82,398900,2.66379947839474,2.66867376838266,2.63699088346122,2.63699088346122,1636751.20269466,0.12,1.0
2013-08-15,11.09,11.12,10.83,10.85,502000,2.70279379829805,2.71010523327992,2.63942802845518,2.64430231844309,2059787.1741106,0.0,1.0
2013-08-16,11.04,11.13,10.98,11.13,396000,2.69060807332827,2.71254237827388,2.67598520336453,2.71254237827388,1624852.03376055,0.0,1.0
2013-08-19,10.83,11.01,10.81,11.0,334700,2.63942802845518,2.6832966383464,2.63455373846726,2.68085949335244,1373328.22146378,0.0,1.0
2013-08-20,11.03,11.04,10.815,10.85,387400,2.68817092833431,2.69060807332827,2.63577231096424,2.64430231844309,1589564.84312838,0.0,1.0
2013-08-21,10.96,11.04,10.911,11.02,287300,2.67111091337661,2.69060807332827,2.65916890290623,2.68573378334035,1178838.35681669,0.0,1.0
2013-08-22,11.04,11.08,10.97,10.98,312200,2.69060807332827,2.70035665330409,2.67354805837057,2.67598520336453,1281007.08318193,0.0,1.0
2013-08-23,11.15,11.15,11.05,11.1,605700,2.71741666826179,2.71741666826179,2.69304521832222,2.70523094329201,2485285.04254739,0.0,1.0
2013-08-26,11.22,11.27,11.17,11.17,450100,2.73447668321949,2.74666240818927,2.72229095824971,2.72229095824971,1846833.08180713,0.0,1.0
2013-08-27,11.09,11.37,10.91,11.35,782800,2.70279379829805,2.77103385812884,2.65892518840683,2.76615956814093,3211954.97986809,0.0,1.0
2013-08-28,11.05,11.22,11.01,11.15,555100,2.69304521832222,2.73447668321949,2.6832966383464,2.71741666826179,2277665.06045577,0.0,1.0
2013-08-29,11.02,11.08,10.96,11.06,341400,2.68573378334035,2.70035665330409,2.67111091337661,2.69548236331618,1400819.40486327,0.0,1.0
2013-08-30,10.95,11.0199,10.93,10.99,267100,2.66867376838266,2.68570941189041,2.66379947839474,2.67842234835848,1095954.49044809,0.0,1.0
2013-09-03,11.02,11.12,10.98,11.07,301900,2.68573378334035,2.71010523327992,2.67598520336453,2.69791950831014,1238744.51765735,0.0,1.0
2013-09-04,11.16,11.17,10.96,10.98,364700,2.71985381325575,2.72229095824971,2.67111091337661,2.67598520336453,1496423.07250625,0.0,1.0
2013-09-05,11.07,11.18,11.04,11.14,284800,2.69791950831014,2.72472810324366,2.69060807332827,2.71497952326784,1168580.45256314,0.0,1.0
2013-09-06,11.11,11.22,11.08,11.22,396000,2.70766808828596,2.73447668321949,2.70035665330409,2.73447668321949,1624852.03376056,0.0,1.0
2013-09-09,11.22,11.24,11.14,11.14,414500,2.73447668321949,2.7393509732074,2.71497952326784,2.71497952326784,1700760.52523674,0.0,1.0
2013-09-10,11.16,11.17,11.0401,11.15,386000,2.71985381325575,2.72229095824971,2.69063244477821,2.71741666826179,1583820.4167464,0.0,1.0
2013-09-11,11.11,11.19,11.08,11.15,428500,2.70766808828596,2.72716524823762,2.70035665330409,2.71741666826179,1758204.78905656,0.0,1.0
2013-09-12,10.86,10.96,10.85,10.94,465000,2.67598520336453,2.70062595109348,2.67352112859163,2.69569780154769,1887118.05792152,0.12,1.0
2013-09-13,10.72,10.86,10.71,10.85,507900,2.64148815654399,2.67598520336453,2.63902408177109,2.67352112859163,2061219.9174588,0.0,1.0
2013-09-16,10.7,10.82,10.64,10.73,455300,2.6365600069982,2.66612890427295,2.62177555836083,2.64395223131689,1847752.36940144,0.0,1.0
2013-09-17,10.76,10.8,10.7,10.71,348500,2.65134445563557,2.66120075472715,2.6365600069982,2.63902408177109,1414323.96384011,0.0,1.0
2013-09-18,10.98,10.98,10.71,10.77,761100,2.70555410063927,2.70555410063927,2.63902408177109,2.65380853040847,3088786.1373851,0.0,1.0
2013-09-19,10.86,11.05,10.8009,11.04,512100,2.67598520336453,2.72280262404954,2.66142252145671,2.72033854927665,2078264.85475615,0.0,1.0
2013-09-20,10.55,10.8,10.53,10.76,480600,2.59959888540477,2.66120075472715,2.59467073585898,2.65134445563557,1950427.82502599,0.0,1.0
2013-09-23,10.61,10.75,10.57,10.61,506200,2.61438333404214,2.64888038086268,2.60452703495056,2.61438333404214,2054320.77617177,0.0,1.0
2013-09-24,10.6893,10.72,10.55,10.56,307400,2.6339234469912,2.64148815654399,2.59959888540477,2.60206296017766,1247527.07743027,0.0,1.0
2013-09-25,10.68,10.7446,10.62,10.66,415300,2.63163185745241,2.64754978048531,2.61684740881503,2.62670370790662,1685419.63323615,0.0,1.0
2013-09-26,10.6699,10.78,10.65,10.66,267500,2.62914314193178,2.65627260518136,2.62423963313372,2.62670370790662,1085600.17310539,0.0,1.0
2013-09-27,10.63,10.74,10.6,10.7,337200,2.61931148358793,2.64641630608978,2.61191925926924,2.6365600069982,1368464.96587341,0.0,1.0
2013-09-30,10.57,10.68,10.55,10.6,317300,2.60452703495056,2.63163185745241,2.59959888540477,2.61191925926924,1287704.42963118,0.0,1.0
2013-10-01,10.51,10.6,10.49,10.5,425900,2.58974258631318,2.61191925926924,2.58481443676739,2.58727851154029,1728437.80831995,0.0,1.0
2013-10-02,10.58,10.63,10.5,10.51,349100,2.60699110972345,2.61931148358793,2.58727851154029,2.58974258631318,1416758.95488259,0.0,1.0
2013-10-03,10.46,10.62,10.46,10.56,334200,2.57742221244871,2.61684740881503,2.57742221244871,2.60206296017766,1356290.01066102,0.0,1.0
2013-10-04,10.52,10.55,10.45,10.45,327800,2.59220666108608,2.59959888540477,2.57495813767581,2.57495813767581,1330316.77287457,0.0,1.0
2013-10-07,10.61,10.61,10.5,10.5,256800,2.61438333404214,2.61438333404214,2.58727851154029,2.58727851154029,1042176.16618118,0.0,1.0
2013-10-08,10.5,10.6299,10.5,10.58,304700,2.58727851154029,2.6192868428402,2.58727851154029,2.60699110972345,1236569.61773911,0.0,1.0
2013-10-09,10.44,10.5,10.35,10.47,497200,2.57249406290292,2.58727851154029,2.55031738994686,2.5798862872216,2017795.91053458,0.0,1.0
2013-10-10,10.53,10.6,10.4,10.45,534600,2.59467073585898,2.61191925926924,2.56263776381133,2.57495813767581,2169577.01884913,0.0,1.0
2013-10-11,10.46,10.53,10.44,10.44,490800,2.57742221244871,2.59467073585898,2.57249406290292,2.57249406290292,1991822.67274813,0.0,1.0
2013-10-14,10.53,10.54,10.41,10.42,353500,2.59467073585898,2.59713481063187,2.56510183858423,2.56756591335712,1434615.55586077,0.0,1.0
2013-10-15,10.29,10.4,10.21,10.39,597100,2.56510183858423,2.59252275231059,2.54515935587415,2.59002994197183,2395288.5252272,0.12,1.0
2013-10-16,10.25,10.36,10.2,10.34,527000,2.55513059722919,2.58255151095555,2.54266654553539,2.57756589027803,2114079.80705867,0.0,1.0
2013-10-17,10.48,10.5,10.31,10.4,390800,2.61246523502067,2.61745085569819,2.57008745926175,2.59252275231059,1567708.51726476,0.0,1.0
2013-10-18,10.41,10.49,10.41,10.46,315000,2.59501556264935,2.61495804535943,2.59501556264935,2.60747961434315,1263634.04027226,0.0,1.0
2013-10-21,10.52,10.55,10.46,10.52,322400,2.62243647637571,2.62991490739199,2.60747961434315,2.62243647637571,1293319.41137707,0.0,1.0
2013-10-22,10.67,10.68,10.56,10.6,364600,2.65982863145712,2.66232144179588,2.63240771773075,2.64237895908579,1462606.2574072,0.0,1.0
2013-10-23,10.53,10.7,10.4901,10.66,519300,2.62492928671447,2.6673070624734,2.61498297346282,2.65733582111836,2083190.97496313,0.0,1.0
2013-10-24,10.72,10.75,10.56,10.66,482900,2.67229268315092,2.6797711141672,2.63240771773075,2.65733582111836,1937171.04142056,0.0,1.0
2013-10-25,10.72,10.77,10.64,10.72,410600,2.67229268315092,2.68475673484472,2.65235020044084,2.67229268315092,1647136.9426533,0.0,1.0
2013-10-28,10.78,10.82,10.73,10.73,301700,2.68724954518348,2.69722078653852,2.67478549348968,2.67478549348968,1210280.60301632,0.0,1.0
2013-10-29,10.78,10.85,10.74,10.75,407600,2.68724954518348,2.7046992175548,2.67727830382844,2.6797711141672,1635102.33274595,0.0,1.0
2013-10-30,10.77,10.87,10.62,10.84,413200,2.68475673484472,2.70968483823232,2.64736457976331,2.70220640721604,1657566.93790635,0.0,1.0
2013-10-31,10.64,10.79,10.6,10.74,367500,2.65235020044084,2.68974235552224,2.64237895908579,2.67727830382844,1474239.71365097,0.0,1.0
2013-11-01,10.59,10.62,10.54,10.6,296400,2.63988614874703,2.64736457976331,2.62742209705323,2.64237895908579,1189019.45884666,0.0,1.0
2013-11-04,10.62,10.68,10.58,10.58,295900,2.64736457976331,2.66232144179588,2.63739333840827,2.63739333840827,1187013.69052877,0.0,1.0
2013-11-05,10.6,10.7,10.5,10.6,336400,2.64237895908579,2.6673070624734,2.61745085569819,2.64237895908579,1349480.92427806,0.0,1.0
2013-11-06,10.69,10.75,10.6,10.6,373400,2.66481425213464,2.6797711141672,2.64237895908579,2.64237895908579,1497907.7798021,0.0,1.0
2013-11-07,10.61,10.67,10.57,10.64,379000,2.64487176942455,2.65982863145712,2.63490052806951,2.65235020044084,1520372.3849625,0.0,1.0
2013-11-08,10.68,10.74,10.53,10.55,468300,2.66232144179588,2.67727830382844,2.62492928671447,2.62991490739199,1878602.6065381,0.0,1.0
2013-11-11,10.69,10.72,10.56,10.61,441200,2.66481425213464,2.67229268315092,2.63240771773075,2.64487176942455,1769889.96370832,0.0,1.0
2013-11-12,10.41,10.56,10.41,10.53,465000,2.62492928671447,2.66275247528385,2.62492928671447,2.65518783756997,1844106.82013414,0.12,1.0
2013-11-13,10.46,10.48,10.38,10.41,332000,2.6375370162376,2.64258010804685,2.6173646490006,2.62492928671447,1316652.61136459,0.0,1.0
2013-11-14,10.49,10.53,10.42,10.42,371000,2.64510165395147,2.65518783756997,2.6274508326191,2.6274508326191,1471319.63498874,0.0,1.0
2013-11-15,10.5,10.5599,10.47,10.47,349700,2.6476231998561,2.6627272598248,2.64005856214222,2.64005856214222,1386847.64516324,0.0,1.0
2013-11-18,10.38,10.55,10.38,10.53,391500,2.6173646490006,2.66023092937922,2.6173646490006,2.65518783756997,1552618.96791939,0.0,1.0
2013-11-19,10.371,10.44,10.35,10.37,348400,2.61509525768644,2.63249392442835,2.60980001128672,2.61484310309597,1381692.0777091,0.0,1.0
2013-11-20,10.21,10.42,10.19,10.35,599100,2.57449836862198,2.6274508326191,2.56945527681273,2.60980001128672,2375923.43213411,0.0,1.0
2013-11-21,9.52,9.74,9.27,9.74,2959900,2.40051170120286,2.45598571110461,2.33747305358724,2.45598571110461,11738433.9288495,0.0,1.0
2013-11-22,9.53,9.6,9.47,9.53,1009600,2.40303324710749,2.42068406843986,2.38790397167974,2.40303324710749,4003893.00130629,0.0,1.0
2013-11-25,9.33,9.52,9.26,9.52,1769900,2.35260232901499,2.40051170120286,2.33495150768261,2.40051170120286,7019106.79775357,0.0,1.0
2013-11-26,9.05,9.3,9.02,9.25,1577500,2.28199904368549,2.34503769130111,2.27443440597162,2.33242996177799,6256082.81454109,0.0,1.0
2013-11-27,8.96,9.11,8.95,9.03,1021600,2.25930513054387,2.29712831911324,2.25678358463924,2.27695595187624,4051482.85472911,0.0,1.0
2013-11-29,9.1301,9.15,9.0,9.0,479800,2.30219662638154,2.30721450273174,2.26939131416237,2.26939131416237,1902800.97268894,0.0,1.0
2013-12-02,8.99,9.1,8.96,9.06,827100,2.26686976825774,2.29460677320862,2.25930513054387,2.28452058959012,3280130.64716763,0.0,1.0
2013-12-03,8.9298,8.98,8.9,8.98,664900,2.2516900619119,2.26434822235312,2.24417585511612,2.26434822235312,2636874.46173589,0.0,1.0
2013-12-04,9.12,9.16,8.93,8.93,804700,2.29964986501787,2.30973604863637,2.25174049282999,2.25174049282999,3191296.2541117,0.0,1.0
2013-12-05,9.0,9.1,9.0,9.01,614600,2.26939131416237,2.29460677320862,2.26939131416237,2.27191286006699,2437393.65947192,0.0,1.0
2013-12-06,9.09,9.1,9.01,9.06,754100,2.29208522730399,2.29460677320862,2.27191286006699,2.28452058959012,2990625.70551216,0.0,1.0
2013-12-09,9.0,9.08,9.0,9.08,702700,2.26939131416237,2.28956368139937,2.26939131416237,2.28956368139937,2786782.50001776,0.0,1.0
2013-12-10,9.12,9.1298,9.04,9.04,774200,2.29964986501787,2.3021209800044,2.27947749778087,2.27947749778087,3070338.70999537,0.0,1.0
2013-12-11,8.9,9.035,8.9,9.0,829300,2.27443440597162,2.30893425370265,2.27443440597162,2.29998984873534,3245101.27907909,0.12,1.0
2013-12-12,8.8,8.88,8.75,8.84,837900,2.24887896320789,2.26932331741887,2.23610124182603,2.25910114031338,3278753.60151981,0.0,1.0
2013-12-13,8.84,8.86,8.75,8.77,752500,2.25910114031338,2.26421222886613,2.23610124182603,2.24121233037877,2944578.21356207,0.0,1.0
2013-12-16,8.81,8.9,8.8,8.87,669400,2.25143450748426,2.27443440597162,2.24887896320789,2.2667677731425,2619402.86532684,0.0,1.0
2013-12-17,8.75,8.82,8.72,8.78,904400,2.23610124182603,2.25399005176064,2.22843460899691,2.24376787465515,3538972.14132296,0.0,1.0
2013-12-18,8.83,8.88,8.7301,8.74,925000,2.25654559603701,2.26932331741887,2.23101570871605,2.23354569754966,3619581.19275071,0.0,1.0
2013-12-19,8.86,8.95,8.75,8.75,1149900,2.26421222886613,2.28721212735348,2.23610124182603,2.23610124182603,4499628.55518274,0.0,1.0
2013-12-20,8.87,8.96,8.8,8.8,1052600,2.2667677731425,2.28976767162985,2.24887896320789,2.24887896320789,4118887.74431286,0.0,1.0
2013-12-23,8.88,8.92,8.84,8.88,912000,2.26932331741887,2.27954549452436,2.25910114031338,2.26932331741887,3568711.40301476,0.0,1.0
2013-12-24,9.0,9.02,8.82,8.85,498300,2.29998984873534,2.30510093728809,2.25399005176064,2.26165668458975,1949878.17118668,0.0,1.0
2013-12-26,9.02,9.0997,8.99,9.06,909100,2.30510093728809,2.32546862517078,2.29743430445897,2.31532311439358,3557363.52684288,0.0,1.0
2013-12-27,9.05,9.07,9.0,9.03,645000,2.31276757011721,2.31787865866995,2.29998984873534,2.30765648156446,2523924.18305319,0.0,1.0
2013-12-30,8.95,9.07,8.95,9.03,1212700,2.28721212735348,2.31787865866995,2.28721212735348,2.30765648156446,4745368.7702149,0.0,1.0
2013-12-31,9.02,9.02,8.86,8.86,1285400,2.30510093728809,2.30510093728809,2.26421222886613,2.26421222886613,5029848.28666136,0.0,1.0
2014-01-02,9.15,9.17,9.01,9.1,760400,2.33832301288093,2.34343410143368,2.30254539301172,2.32554529149907,2975491.39347853,0.0,1.0
2014-01-03,9.18,9.24,9.12,9.14,470500,2.34598964571005,2.36132291136829,2.33065638005182,2.33576746860456,1841095.08236671,0.0,1.0
2014-01-06,9.26,9.28,9.15,9.19,513700,2.36643399992103,2.37154508847378,2.33832301288093,2.34854518998642,2010139.30672004,0.0,1.0
2014-01-07,9.35,9.35,9.22,9.26,412600,2.38943389840839,2.38943389840839,2.35621182281554,2.36643399992103,1614528.86500426,0.0,1.0
2014-01-08,9.24,9.32,9.2,9.29,580800,2.36132291136829,2.38176726557927,2.3511007342628,2.37410063275015,2272705.68297255,0.0,1.0
2014-01-09,9.24,9.25,9.21,9.23,332500,2.36132291136829,2.36387845564466,2.35365627853917,2.35876736709191,1301092.69901579,0.0,1.0
2014-01-10,9.33,9.35,9.22,9.25,530600,2.38432280985564,2.38943389840839,2.35621182281554,2.36387845564466,2076270.03337679,0.0,1.0
2014-01-13,9.37,9.37,9.29,9.29,475200,2.39454498696113,2.39454498696113,2.37410063275015,2.37410063275015,1859486.46788663,0.0,1.0
2014-01-14,9.3,9.39,9.25,9.35,473900,2.37665617702652,2.39965607551388,2.36387845564466,2.38943389840839,1854399.48891304,0.0,1.0
2014-01-15,9.19,9.26,9.15,9.2,487000,2.37154508847378,2.38960908805954,2.3612228029962,2.37412565984317,1887178.96267376,0.09,1.0
2014-01-16,9.26,9.26,9.19,9.19,374900,2.38960908805954,2.38960908805954,2.37154508847378,2.37154508847378,1452779.04128623,0.0,1.0
2014-01-17,9.33,9.33,9.28,9.28,443200,2.4076730876453,2.4076730876453,2.39477023079833,2.39477023079833,1717449.10935732,0.0,1.0
2014-01-21,9.45,9.45,9.29,9.29,522200,2.43863994407804,2.43863994407804,2.39735080216772,2.39735080216772,2023582.86305593,0.0,1.0
2014-01-22,9.35,9.47,9.34,9.45,416100,2.41283423038409,2.44380108681683,2.4102536590147,2.43863994407804,1612433.60650627,0.0,1.0
2014-01-23,9.47,9.47,9.38,9.38,497800,2.44380108681683,2.44380108681683,2.42057594449228,2.42057594449228,1929030.15938193,0.0,1.0
2014-01-24,9.36,9.54,9.33,9.48,563300,2.41541480175349,2.46186508640259,2.4076730876453,2.44638165818622,2182849.91719534,0.0,1.0
2014-01-27,9.27,9.43,9.25,9.4,634400,2.39218965942893,2.43347880133925,2.38702851669015,2.42573708723107,2458370.2955241,0.0,1.0
2014-01-28,9.36,9.36,9.25,9.25,520600,2.41541480175349,2.41541480175349,2.38702851669015,2.38702851669015,2017382.68576583,0.0,1.0
2014-01-29,9.34,9.4,9.33,9.33,365000,2.4102536590147,2.42573708723107,2.4076730876453,2.4076730876453,1414415.44430374,0.0,1.0
2014-01-30,9.33,9.3901,9.29,9.29,658900,2.4076730876453,2.42318232157537,2.39735080216772,2.39735080216772,2553310.51027874,0.0,1.0
2014-01-31,9.32,9.35,9.26,9.33,1091600,2.40509251627591,2.41283423038409,2.38960908805954,2.4076730876453,4230070.95616977,0.0,1.0
2014-02-03,9.31,9.39,9.21,9.35,508800,2.40251194490651,2.42315651586167,2.37670623121257,2.41283423038409,1971656.37825136,0.0,1.0
2014-02-04,9.31,9.42,9.25,9.26,1095500,2.40251194490651,2.43089822996986,2.38702851669015,2.38960908805954,4245183.8883144,0.0,1.0
2014-02-05,9.33,9.36,9.28,9.34,643000,2.4076730876453,2.41541480175349,2.39477023079833,2.4102536590147,2491696.24845838,0.0,1.0
2014-02-06,9.46,9.48,9.32,9.33,1049000,2.44122051544744,2.44638165818622,2.40509251627591,2.4076730876453,4064991.23582089,0.0,1.0
2014-02-07,9.74,9.76,9.44,9.5,1040900,2.51347651379049,2.51863765652928,2.43605937270865,2.45154280092501,4033602.83828977,0.0,1.0
2014-02-10,9.84,9.86,9.74,9.74,622200,2.53928222748444,2.54444337022323,2.51347651379049,2.51347651379049,2411093.94368709,0.0,1.0
2014-02-11,10.0,10.0299,9.87,9.89,738000,2.58057136939475,2.58828727778924,2.54702394159262,2.55218508433141,2859831.77505798,0.0,1.0
2014-02-12,9.77,9.98,9.76,9.95,522900,2.54444337022323,2.59913457879507,2.5418390269579,2.59132154899909,2007799.84329217,0.09,1.0
2014-02-13,9.98,9.98,9.7702,9.78,364300,2.59913457879507,2.59913457879507,2.54449545708853,2.54704771348855,1398817.14077517,0.0,1.0
2014-02-14,10.1,10.12,10.06,10.09,536800,2.63038669797897,2.63559538450962,2.61996932491767,2.62778235471365,2061172.22390369,0.0,1.0
2014-02-18,10.16,10.16,10.07,10.14,471600,2.64601275757093,2.64601275757093,2.622573668183,2.64080407104028,1810821.20117917,0.0,1.0
2014-02-19,9.97,10.2,9.92,10.14,431100,2.59653023552974,2.65643013063223,2.58350851920311,2.64080407104028,1655311.74687943,0.0,1.0
2014-02-20,10.05,10.09,9.97,9.97,482000,2.61736498165235,2.62778235471365,2.59653023552974,2.59653023552974,1850754.4931475,0.0,1.0
2014-02-21,10.08,10.13,10.05,10.1,459100,2.62517801144832,2.63819972777495,2.61736498165235,2.63038669797897,1762824.45602493,0.0,1.0
2014-02-24,10.19,10.23,10.11,10.13,590800,2.6538257873669,2.66424316042821,2.6329910412443,2.63819972777495,2268518.16297001,0.0,1.0
2014-02-25,10.15,10.22,10.1493,10.21,504500,2.6434084143056,2.66163881716288,2.64322611027703,2.65903447389756,1937148.63442513,0.0,1.0
2014-02-26,10.07,10.18,10.06,10.13,429600,2.622573668183,2.65122144410158,2.61996932491767,2.63819972777495,1649552.13746092,0.0,1.0
2014-02-27,10.03,10.1,10.0,10.1,663700,2.61215629512169,2.63038669797897,2.60434326532572,2.63038669797897,2548435.18070954,0.0,1.0
2014-02-28,10.11,10.18,10.05,10.05,328000,2.6329910412443,2.65122144410158,2.61736498165235,2.61736498165235,1259434.59284726,0.0,1.0
2014-03-03,10.23,10.23,10.15,10.15,577200,2.66424316042821,2.66424316042821,2.6434084143056,2.6434084143056,2216297.70424219,0.0,1.0
2014-03-04,10.2199,10.25,10.18,10.21,396700,2.66161277373023,2.66945184695886,2.65122144410158,2.65903447389756,1523224.70421496,0.0,1.0
2014-03-05,10.22,10.26,10.17,10.2,266700,2.66163881716288,2.67205619022419,2.64861710083625,2.65643013063223,1024058.55461087,0.0,1.0
2014-03-06,10.44,10.44,10.2545,10.27,478400,2.71893436900005,2.71893436900005,2.67062380142826,2.67466053348951,1836931.43054308,0.0,1.0
2014-03-07,10.32,10.38,10.2,10.35,474900,2.68768224981614,2.70330830940809,2.65643013063223,2.69549527961212,1823492.34189989,0.0,1.0
2014-03-10,10.32,10.35,10.2,10.31,293000,2.68768224981614,2.69549527961212,2.65643013063223,2.68507790655081,1125043.70641539,0.0,1.0
2014-03-11,10.28,10.38,10.25,10.34,351500,2.67726487675484,2.70330830940809,2.66945184695886,2.69289093634679,1349668.47373723,0.0,1.0
2014-03-12,10.43,10.44,10.3046,10.31,544500,2.71633002573472,2.71893436900005,2.68367156118754,2.68507790655081,2090738.2189187,0.0,1.0
2014-03-13,10.4,10.46,10.35,10.35,473600,2.73195608532668,2.74771737043433,2.7188216810703,2.7188216810703,1802898.67265968,0.09,1.0
2014-03-14,10.5,10.51,10.4,10.47,730000,2.75822489383943,2.76085177469071,2.73195608532668,2.75034425128561,2778961.2141925,0.0,1.0
2014-03-17,10.42,10.5501,10.36,10.51,495400,2.73720984702923,2.77138556690432,2.72144856192157,2.76085177469071,1885886.82946707,0.0,1.0
2014-03-18,10.33,10.5,10.3,10.37,506700,2.71356791936775,2.75822489383943,2.70568727681392,2.72407544277285,1928903.6263443,0.0,1.0
2014-03-19,10.16,10.34,10.1501,10.28,418800,2.66891094489606,2.71619480021902,2.6663103328533,2.70043351511137,1594286.24178605,0.0,1.0
2014-03-20,10.0,10.15,10.0,10.14,573500,2.62688085127565,2.66628406404479,2.62688085127565,2.66365718319351,2183197.61142383,0.0,1.0
2014-03-21,10.18,10.22,10.06,10.06,349300,2.67416470659861,2.68467223000372,2.6426421363833,2.6426421363833,1329713.90701019,0.0,1.0
2014-03-24,9.88,10.2,9.8,10.1,1084100,2.59535828106034,2.67941846830116,2.57434323425014,2.65314965978841,4126947.74288505,0.0,1.0
2014-03-25,10.0,10.04,9.93,9.95,472200,2.62688085127565,2.63738837468075,2.60849268531672,2.61374644701927,1797569.15800232,0.0,1.0
2014-03-26,9.81,9.99,9.81,9.97,502400,2.57697011510141,2.62425397042438,2.57697011510141,2.61900020872182,1912534.40275385,0.0,1.0
2014-03-27,9.79,9.87,9.78,9.8,389000,2.57171635339886,2.59273140020907,2.56908947254759,2.57434323425014,1480843.71550806,0.0,1.0
2014-03-28,9.92,9.95,9.76,9.77,300300,2.60586580446545,2.61374644701927,2.56383571084503,2.56646259169631,1143180.89400275,0.0,1.0
2014-03-31,9.92,9.99,9.88,9.94,333300,2.60586580446545,2.62425397042438,2.59535828106034,2.611119566168,1268805.16806898,0.0,1.0
2014-04-01,9.92,9.97,9.8749,9.97,335000,2.60586580446545,2.61900020872182,2.59401857182619,2.61900020872182,1275276.72158149,0.0,1.0
2014-04-02,10.03,10.05,9.96,10.0,391500,2.63476149382948,2.64001525553203,2.61637332787055,2.62688085127565,1490360.70596762,0.0,1.0
2014-04-03,9.96,10.03,9.96,10.03,320300,2.61637332787055,2.63476149382948,2.61637332787055,2.63476149382948,1219316.81767925,0.0,1.0
2014-04-04,10.0601,10.09,10.02,10.02,330700,2.64266840519182,2.65052277893713,2.6321346129782,2.6321346129782,1258907.49799104,0.0,1.0
2014-04-07,10.1,10.16,10.04,10.05,374800,2.65314965978841,2.66891094489606,2.63738837468075,2.64001525553203,1426787.20969773,0.0,1.0
2014-04-08,10.24,10.24,10.15,10.15,416900,2.68992599170627,2.68992599170627,2.66628406404479,2.66628406404479,1587053.32903678,0.0,1.0
2014-04-09,10.23,10.28,10.2,10.2,292000,2.68729911085499,2.70043351511137,2.67941846830116,2.67941846830116,1111584.485677,0.0,1.0
2014-04-10,10.21,10.31,10.16,10.29,411900,2.68204534915244,2.7083141576652,2.66891094489606,2.70306039596264,1568019.34811766,0.0,1.0
2014-04-11,9.98,10.1,9.98,10.09,356500,2.64526901723458,2.67707585912518,2.64526901723458,2.67442528896763,1344993.63838596,0.09,1.0
2014-04-14,10.07,10.07,10.01,10.03,263300,2.66912414865253,2.66912414865253,2.65322072770723,2.65852186802233,993371.178084218,0.0,1.0
2014-04-15,10.0,10.02,9.95,10.0,289300,2.65057015754968,2.65587129786478,2.63731730676193,2.65057015754968,1091463.2807435,0.0,1.0
2014-04-16,10.02,10.04,9.99,10.04,218500,2.65587129786478,2.66117243817988,2.64791958739213,2.66117243817988,824350.939655913,0.0,1.0
2014-04-17,10.0,10.04,9.95,10.0,276600,2.65057015754968,2.66117243817988,2.63731730676193,2.65057015754968,1043549.06136762,0.0,1.0
2014-04-21,10.0,10.01,9.96,10.0,282800,2.65057015754968,2.65322072770723,2.63996787691948,2.65057015754968,1066940.25507868,0.0,1.0
2014-04-22,9.985,10.03,9.95,10.0,323000,2.64659430231335,2.65852186802233,2.63731730676193,2.65057015754968,1218605.73688266,0.0,1.0
2014-04-23,10.16,10.16,10.03,10.04,405100,2.69297928007047,2.69297928007047,2.65852186802233,2.66117243817988,1528350.41489524,0.0,1.0
2014-04-24,10.11,10.21,10.1,10.16,379600,2.67972642928273,2.70623213085822,2.67707585912518,2.69297928007047,1432144.69882556,0.0,1.0
2014-04-25,10.2,10.25,10.14,10.15,431600,2.70358156070067,2.71683441148842,2.68767813975538,2.69032870991292,1628328.90414413,0.0,1.0
2014-04-28,10.24,10.25,10.17,10.24,301600,2.71418384133087,2.71683441148842,2.69562985022802,2.71418384133087,1137868.39084771,0.0,1.0
2014-04-29,10.23,10.3,10.22,10.22,316700,2.71153327117332,2.73008726227617,2.70888270101577,2.70888270101577,1194837.26585367,0.0,1.0
2014-04-30,10.28,10.28,10.14,10.19,306700,2.72478612196107,2.72478612196107,2.68767813975538,2.70093099054312,1157109.53406164,0.0,1.0
2014-05-01,10.2,10.26,10.14,10.21,244400,2.70358156070067,2.71948498164597,2.68767813975538,2.70623213085822,922065.764997279,0.0,1.0
2014-05-02,10.21,10.26,10.12,10.19,297800,2.70623213085822,2.71948498164597,2.68237699944028,2.70093099054312,1123531.85276673,0.0,1.0
2014-05-05,10.345,10.35,10.25,10.25,325600,2.74201482798514,2.74334011306392,2.71683441148842,2.71683441148842,1228414.94714858,0.0,1.0
2014-05-06,10.35,10.39,10.31,10.34,371300,2.74334011306392,2.75394239369412,2.73273783243372,2.74068954290637,1400830.68143817,0.0,1.0
2014-05-07,10.35,10.4,10.31,10.33,440500,2.74334011306392,2.75659296385167,2.73273783243372,2.73803897274882,1661906.58543904,0.0,1.0
2014-05-08,10.4,10.44,10.33,10.38,417500,2.75659296385167,2.76719524448187,2.73803897274882,2.75129182353657,1575132.80231736,0.0,1.0
2014-05-09,10.41,10.43,10.36,10.4,322600,2.75924353400922,2.76454467432432,2.74599068322147,2.75659296385167,1217096.62761097,0.0,1.0
2014-05-12,10.61,10.61,10.45,10.49,760600,2.81225493716021,2.81225493716021,2.76984581463941,2.78044809526961,2869571.280102,0.0,1.0
2014-05-13,10.58,10.58,10.47,10.51,437700,2.82815835810551,2.82815835810551,2.79875406515734,2.80944653532031,1637413.96825532,0.09,1.0
2014-05-14,10.61,10.61,10.51,10.56,480900,2.83617771072774,2.83617771072774,2.80944653532031,2.82281212302402,1799023.02338127,0.0,1.0
2014-05-15,10.56,10.59,10.5,10.58,544300,2.82281212302402,2.83083147564625,2.80677341777957,2.82815835810551,2036199.27558002,0.0,1.0
2014-05-16,10.59,10.6,10.51,10.6,387000,2.83083147564625,2.83350459318699,2.80944653532031,2.83350459318699,1447747.78550334,0.0,1.0
2014-05-19,10.5,10.58,10.45,10.58,317100,2.80677341777957,2.82815835810551,2.79340783007586,2.82815835810551,1186255.3560287,0.0,1.0
2014-05-20,10.43,10.54,10.39,10.46,344200,2.78806159499437,2.81746588794254,2.7773691248314,2.7960809476166,1287635.11051744,0.0,1.0
2014-05-21,10.38,10.4399,10.35,10.4,418700,2.77469600729066,2.79070798135971,2.76667665466843,2.78004224237214,1566335.9116027,0.0,1.0
2014-05-22,10.5,10.54,10.44,10.48,369500,2.80677341777957,2.81746588794254,2.79073471253511,2.80142718269808,1382281.15437592,0.0,1.0
2014-05-23,10.55,10.55,10.44,10.49,266900,2.82013900548328,2.82013900548328,2.79073471253511,2.80410030023883,998459.648451784,0.0,1.0
2014-05-27,10.4,10.52,10.25,10.5,749900,2.78004224237214,2.81211965286105,2.73994547926101,2.80677341777957,2805338.66756835,0.0,1.0
2014-05-28,10.16,10.31,10.06,10.29,1261400,2.71588742139433,2.75598418450546,2.6891562459869,2.75063794942398,4718834.77166384,0.0,1.0
2014-05-29,10.26,10.26,10.07,10.08,455500,2.74261859680175,2.74261859680175,2.69182936352764,2.69450248106839,1704002.88448778,0.0,1.0
2014-05-30,10.2,10.26,10.16,10.26,318800,2.72657989155729,2.74261859680175,2.71588742139433,2.74261859680175,1192614.97162394,0.0,1.0
2014-06-02,10.29,10.29,10.1,10.17,318000,2.75063794942398,2.75063794942398,2.69984871614987,2.71856053893507,1189622.21134383,0.0,1.0
2014-06-03,10.22,10.25,10.18,10.18,299400,2.73192612663878,2.73994547926101,2.72123365647581,2.72123365647581,1120040.53483126,0.0,1.0
2014-06-04,10.23,10.28,10.15,10.19,360000,2.73459924417952,2.74796483188323,2.71321430385358,2.72390677401655,1346742.12604962,0.0,1.0
2014-06-05,10.35,10.35,10.17,10.27,302300,2.76667665466843,2.76667665466843,2.71856053893507,2.74529171434249,1130889.29084666,0.0,1.0
2014-06-06,10.41,10.41,10.25,10.31,406500,2.78271535991289,2.78271535991289,2.73994547926101,2.75598418450546,1520696.31733102,0.0,1.0
2014-06-09,10.48,10.48,10.33,10.36,458000,2.80142718269808,2.80142718269808,2.76133041958695,2.76934977220917,1713355.26036312,0.0,1.0
2014-06-10,10.47,10.49,10.42,10.49,706000,2.79875406515734,2.80410030023883,2.78538847745363,2.80410030023883,2641110.9471973,0.0,1.0
2014-06-11,10.44,10.5,10.42,10.45,482300,2.79073471253511,2.80677341777957,2.78538847745363,2.79340783007586,1804260.35387147,0.0,1.0
2014-06-12,10.48,10.49,10.32,10.33,480900,2.82548524056477,2.82818131426759,2.7823480613195,2.78504413502233,1783704.94655021,0.09,1.0
2014-06-13,10.51,10.5482,10.45,10.47,610500,2.83357346167325,2.84387246321806,2.81739701945628,2.82278916686194,2264403.97144709,0.0,1.0
2014-06-16,10.59,10.59,10.5,10.53,464300,2.85514205129588,2.85514205129588,2.83087738797042,2.83896560907891,1722133.92947238,0.0,1.0
2014-06-17,10.47,11.31,10.46,10.54,527322,2.82278916686194,3.04925935789957,2.82009309315911,2.84166168278174,1955888.66671814,0.0,1.0
2014-06-18,10.6,10.6,10.45,10.45,401500,2.85783812499871,2.85783812499871,2.81739701945628,2.81739701945628,1489202.61185259,0.0,1.0
2014-06-19,10.81,10.81,10.6,10.61,1275500,2.91445567275812,2.91445567275812,2.85783812499871,2.86053419870154,4730953.75197505,0.0,1.0
2014-06-20,10.77,10.85,10.71,10.85,360300,2.90367137794681,2.92523996756944,2.88749493572983,2.92523996756944,1336387.79838229,0.0,1.0
2014-06-23,10.95,10.97,10.79,10.79,1464100,2.95220070459773,2.95759285200339,2.90906352535246,2.90906352535246,5430489.52431726,0.0,1.0
2014-06-24,10.96,11.05,10.9,11.03,1017900,2.95489677830056,2.97916144162602,2.93872033608358,2.97376929422036,3775490.25804421,0.0,1.0
2014-06-25,10.82,10.9,10.79,10.89,654600,2.91715174646095,2.93872033608358,2.90906352535246,2.93602426238075,2427975.16741895,0.0,1.0
2014-06-26,10.94,10.94,10.8,10.8,533600,2.9495046308949,2.9495046308949,2.91175959905529,2.91175959905529,1979174.38028529,0.0,1.0
2014-06-27,10.95,10.97,10.9,10.96,335000,2.95220070459773,2.95759285200339,2.93872033608358,2.95489677830056,1242547.6337998,0.0,1.0
2014-06-30,10.98,10.99,10.9,10.95,408900,2.96028892570621,2.96298499940904,2.93872033608358,2.95220070459773,1516649.93271862,0.0,1.0
2014-07-01,11.1,11.21,10.99,11.0,952000,2.99264181014016,3.02229862087128,2.96298499940904,2.96568107311187,3531060.73844002,0.0,1.0
2014-07-02,11.07,11.1716,11.05,11.1,485900,2.98455358903168,3.01194569785242,2.97916144162602,2.99264181014016,1802250.43362185,0.0,1.0
2014-07-03,11.08,11.0806,11.05,11.07,280900,2.9872496627345,2.98741142715667,2.97916144162602,2.98455358903168,1041885.46368467,0.0,1.0
2014-07-07,11.1,11.12,11.07,11.07,499000,2.99264181014016,2.99803395754582,2.98455358903168,2.98455358903168,1850839.60974955,0.0,1.0
2014-07-08,11.04,11.13,11.03,11.1,560100,2.97646536792319,3.00073003124865,2.97376929422036,2.99264181014016,2077465.46176497,0.0,1.0
2014-07-09,11.17,11.17,11.05,11.06,745800,3.01151432605996,3.01151432605996,2.97916144162602,2.98185751532885,2766244.85160564,0.0,1.0
2014-07-10,11.25,11.3,11.18,11.23,867500,3.0330829156826,3.04656328419674,3.01421039976279,3.02769076827694,3217642.00692932,0.0,1.0
2014-07-11,11.13,11.2899,11.11,11.25,706600,3.00073003124865,3.04384024975688,2.99533788384299,3.0330829156826,2620848.23296399,0.0,1.0
2014-07-14,11.1,11.12,11.05,11.08,542100,2.99264181014016,2.99803395754582,2.97916144162602,2.9872496627345,2010701.70830708,0.0,1.0
2014-07-15,10.87,11.06,10.86,11.06,640100,2.95489677830056,3.00654630800406,2.95217838200037,3.00654630800406,2354697.14241648,0.09,1.0
2014-07-16,10.9,11.38,10.8,10.81,860600,2.96305196720111,3.09353498960997,2.93586800419927,2.93858640049945,3165837.15163822,0.0,1.0
2014-07-17,11.0,11.02,10.92,10.92,380300,2.99023593020295,2.99567272280332,2.96848875980148,2.96848875980148,1398986.6009389,0.0,1.0
2014-07-18,10.97,11.0,10.95,11.0,351500,2.9820807413024,2.99023593020295,2.97664394870203,2.99023593020295,1293041.7834079,0.0,1.0
2014-07-21,10.89,11.01,10.86,11.01,314700,2.96033357090093,2.99295432650314,2.95217838200037,2.99295432650314,1157667.84989606,0.0,1.0
2014-07-22,10.96,10.99,10.89,10.89,279400,2.97936234500222,2.98751753390277,2.96033357090093,2.96033357090093,1027811.87563063,0.0,1.0
2014-07-23,11.0,11.02,10.95,10.99,307300,2.99023593020295,2.99567272280332,2.97664394870203,2.98751753390277,1130445.91761379,0.0,1.0
2014-07-24,11.03,11.05,10.96,11.0,400000,2.99839111910351,3.00382791170388,2.97936234500222,2.99023593020295,1471455.7990417,0.0,1.0
2014-07-25,11.01,11.04,10.99,11.04,277600,2.99295432650314,3.00110951540369,2.98751753390277,3.00110951540369,1021190.32453494,0.0,1.0
2014-07-28,11.08,11.08,11.0,11.03,301000,3.01198310060443,3.01198310060443,2.99023593020295,2.99839111910351,1107270.48877888,0.0,1.0
2014-07-29,11.07,11.08,11.05,11.08,280000,3.00926470430425,3.01198310060443,3.00382791170388,3.01198310060443,1030019.05932919,0.0,1.0
2014-07-30,11.03,11.08,11.0,11.07,321900,2.99839111910351,3.01198310060443,2.99023593020295,3.00926470430425,1184154.05427881,0.0,1.0
2014-07-31,10.66,10.98,10.66,10.95,626800,2.89781045599668,2.98479913760259,2.89781045599668,2.97664394870203,2305771.23709835,0.0,1.0
2014-08-01,10.86,10.88,10.68,10.68,437900,2.95217838200037,2.95761517460074,2.90324724859705,2.90324724859705,1610876.23600091,0.0,1.0
2014-08-04,10.86,10.88,10.78,10.79,282700,2.95217838200037,2.95761517460074,2.9304312115989,2.93314960789908,1039951.38597272,0.0,1.0
2014-08-05,10.86,10.86,10.65,10.84,424900,2.95217838200037,2.95217838200037,2.8950920596965,2.9467415894,1563053.92253205,0.0,1.0
2014-08-06,10.88,10.9,10.86,10.88,446100,2.95761517460074,2.96305196720111,2.95217838200037,2.95761517460074,1641041.07988126,0.0,1.0
2014-08-07,10.95,10.98,10.9,10.96,383000,2.97664394870203,2.98479913760259,2.96305196720111,2.97936234500222,1408918.92758243,0.0,1.0
2014-08-08,11.01,11.01,10.94,10.96,461100,2.99295432650314,2.99295432650314,2.97392555240185,2.97936234500222,1696220.67234532,0.0,1.0
2014-08-11,11.07,11.0875,11.0,11.01,514800,3.00926470430425,3.01402189782957,2.99023593020295,2.99295432650314,1893763.61336667,0.0,1.0
2014-08-12,11.06,11.09,11.05,11.08,467700,3.00654630800406,3.01470149690462,3.00382791170388,3.01198310060443,1720499.69302951,0.0,1.0
2014-08-13,11.03,11.04,10.97,11.03,326700,3.02285668580517,3.02559726303618,3.0064132224191,3.02285668580517,1192084.63203745,0.09,1.0
2014-08-14,10.89,11.02,10.88,11.0,363300,2.98448860457101,3.02011610857416,2.98174802734,3.01463495411214,1325633.13994247,0.0,1.0
2014-08-15,10.85,10.85,10.75,10.83,384700,2.97352629564697,2.97352629564697,2.94612052333686,2.96804514118495,1403718.87953721,0.0,1.0
2014-08-18,10.89,10.89,10.82,10.88,320000,2.98448860457101,2.98448860457101,2.96530456395394,2.98174802734,1167637.22758489,0.0,1.0
2014-08-19,10.95,10.98,10.84,10.92,227600,3.00093206795708,3.00915379965011,2.97078571841596,2.99271033626405,830481.978119754,0.0,1.0
2014-08-20,11.01,11.01,10.81,10.81,288600,3.01737553134315,3.01737553134315,2.96256398672293,2.96256398672293,1053062.82462812,0.0,1.0
2014-08-21,10.94,11.0,10.89,11.0,339600,2.99819149072607,3.01463495411214,2.98448860457101,3.01463495411214,1239155.00777447,0.0,1.0
2014-08-22,10.9,10.98,10.9,10.98,382800,2.98722918180203,3.00915379965011,2.98722918180203,3.00915379965011,1396786.03349842,0.0,1.0
2014-08-25,10.85,10.92,10.85,10.89,362100,2.97352629564697,2.99271033626405,2.97352629564697,2.98448860457101,1321254.50033903,0.0,1.0
2014-08-26,10.85,10.92,10.83,10.86,522200,2.97352629564697,2.99271033626405,2.96804514118495,2.97626687287798,1905438.00076509,0.0,1.0
2014-08-27,10.9,10.91,10.864,10.9,298500,2.98722918180203,2.98996975903304,2.97736310377039,2.98722918180203,1089186.60135653,0.0,1.0
2014-08-28,10.89,10.947,10.83,10.91,420300,2.98448860457101,3.00010989478778,2.96804514118495,2.98996975903304,1533618.52110603,0.0,1.0
2014-08-29,10.92,10.93,10.85,10.87,322300,2.99271033626405,2.99545091349506,2.97352629564697,2.97900745010899,1176029.62015816,0.0,1.0
2014-09-02,10.84,10.8966,10.78,10.87,569500,2.97078571841596,2.98629738554348,2.95434225502989,2.97900745010899,2078029.37846749,0.0,1.0
2014-09-03,10.83,10.89,10.79,10.84,299800,2.96804514118495,2.98448860457101,2.9570828322609,2.97078571841596,1093930.12759359,0.0,1.0
2014-09-04,10.75,10.86,10.7,10.84,457000,2.94612052333686,2.97626687287798,2.9324176371818,2.97078571841596,1667531.91564467,0.0,1.0
2014-09-05,10.67,10.74,10.65,10.7,466800,2.92419590548877,2.94337994610585,2.91871475102675,2.9324176371818,1703290.80573946,0.0,1.0
2014-09-08,10.45,10.67,10.39,10.65,825600,2.86390320640653,2.92419590548877,2.84745974302046,2.91871475102675,3012504.04716902,0.0,1.0
2014-09-09,10.44,10.4992,10.36,10.45,489700,2.86116262917552,2.8773868463831,2.83923801132743,2.86390320640653,1786849.8448385,0.0,1.0
2014-09-10,10.35,10.4677,10.33,10.45,444400,2.83649743409642,2.86875402810542,2.8310162796344,2.86390320640653,1621556.19980852,0.0,1.0
2014-09-11,10.41,10.43,10.25,10.3,642100,2.85294089748249,2.85842205194451,2.80909166178631,2.82279454794136,2342937.0744758,0.0,1.0
2014-09-12,10.17,10.39,10.12,10.39,578300,2.81183223901732,2.87265850180825,2.79800808838302,2.87265850180825,2091629.4074697,0.09,1.0
2014-09-15,10.12,10.179,10.08,10.14,606000,2.79800808838302,2.81432058613149,2.78694876787557,2.80353774863674,2191816.39447802,0.0,1.0
2014-09-16,10.23,10.28,10.11,10.11,382400,2.82842121977848,2.84224537041279,2.79524325825615,2.79524325825615,1383086.78093795,0.0,1.0
2014-09-17,10.16,10.25,10.11,10.24,422500,2.80906740889046,2.8339508800322,2.79524325825615,2.83118604990534,1528122.81628212,0.0,1.0
2014-09-18,10.12,10.2099,10.08,10.16,449000,2.79800808838302,2.82286391122349,2.78694876787557,2.80906740889046,1623969.57280632,0.0,1.0
2014-09-19,9.93,10.12,9.91,10.05,913800,2.74547631597266,2.79800808838302,2.73994665571894,2.77865427749499,3305085.51365349,0.0,1.0
2014-09-22,9.45,9.89,9.45,9.85,1487830,2.61276446988335,2.73441699546522,2.61276446988335,2.72335767495778,5381270.93431722,0.0,1.0
2014-09-23,9.63,9.67,9.45,9.51,741794,2.66253141216684,2.67359073267428,2.61276446988335,2.62935345064451,2682964.10977794,0.0,1.0
2014-09-24,9.6,9.71,9.55,9.59,332637,2.65423692178626,2.68465005318173,2.64041277115196,2.6514720916594,1203101.03962044,0.0,1.0
2014-09-25,9.53,9.6,9.52,9.56,395481,2.63488311089823,2.65423692178626,2.63211828077137,2.64317760127882,1430398.91007354,0.0,1.0
2014-09-26,9.6,9.6,9.52,9.58,269108,2.65423692178626,2.65423692178626,2.63211828077137,2.64870726153254,973325.620932659,0.0,1.0
2014-09-29,9.56,9.59,9.53,9.57,258015,2.64317760127882,2.6514720916594,2.63488311089823,2.64594243140568,933203.806965752,0.0,1.0
2014-09-30,9.25,9.542,9.25,9.52,656404,2.55746786734614,2.63820090705047,2.55746786734614,2.63211828077137,2374120.54224579,0.0,1.0
2014-10-01,9.33,9.35,9.2,9.21,562769,2.57958650836102,2.58511616861474,2.54364371671183,2.54640854683869,2035455.97442905,0.0,1.0
2014-10-02,9.31,9.33,9.2,9.3,455796,2.5740568481073,2.57958650836102,2.54364371671183,2.57129201798044,1648549.74478136,0.0,1.0
2014-10-03,9.18,9.32,9.0,9.32,933013,2.53811405645811,2.57682167823416,2.48834711417462,2.57682167823416,3374576.22056291,0.0,1.0
2014-10-06,9.15,9.247,9.07,9.07,869722,2.52981956607753,2.55663841830808,2.50770092506264,2.50770092506264,3145661.61425448,0.0,1.0
2014-10-07,9.01,9.15,9.01,9.13,827339,2.49111194430148,2.52981956607753,2.49111194430148,2.52428990582381,2992368.29041427,0.0,1.0
2014-10-08,9.2,9.2,8.75,9.01,1282572,2.54364371671183,2.54364371671183,2.4192263610031,2.49111194430148,4638881.74372684,0.0,1.0
2014-10-09,9.07,9.22,9.0,9.22,648199,2.50770092506264,2.54917337696555,2.48834711417462,2.54917337696555,2344444.21631066,0.0,1.0
2014-10-10,8.89,9.06,8.85,9.0,626986,2.45793398277915,2.50493609493578,2.44687466227171,2.48834711417462,2267719.79192772,0.0,1.0
2014-10-13,8.88,8.98,8.8,8.89,455384,2.45516915265229,2.4828174539209,2.43305051163741,2.45793398277915,1647059.59898181,0.0,1.0
2014-10-14,8.79,8.9499,8.77,8.82,653382,2.43028568151054,2.47449531523905,2.42475602125682,2.43858017189113,2363190.3951433,0.0,1.0
2014-10-15,8.8,8.83,8.41,8.7,1415356,2.45793398277915,2.46631330317499,2.34900281763326,2.43000291479302,5067317.87235276,0.09,1.0
2014-10-16,8.82,9.0,8.571,8.7,653742,2.46352019637638,2.5137961187514,2.39397183709092,2.43000291479302,2340554.97027436,0.0,1.0
2014-10-17,8.93,9.06,8.85,8.85,476290,2.49424437116112,2.53055475954308,2.47189951677221,2.47189951677221,1705233.75703561,0.0,1.0
2014-10-20,8.93,9.03,8.86,8.88,393408,2.49424437116112,2.52217543914724,2.47469262357083,2.48027883716805,1408496.08828207,0.0,1.0
2014-10-21,9.18,9.19,8.98,8.98,512482,2.56407204112643,2.56686514792505,2.50820990515418,2.50820990515418,1834809.8979049,0.0,1.0
2014-10-22,9.03,9.17,8.9807,9.15,427900,2.52217543914724,2.56127893432782,2.50840542263008,2.55569272073059,1531985.81669894,0.0,1.0
2014-10-23,8.86,9.004,8.84,9.0,851413,2.47469262357083,2.51491336147085,2.4691064099736,2.5137961187514,3048265.10902803,0.0,1.0
2014-10-24,8.98,8.98,8.86,8.93,453682,2.50820990515418,2.50820990515418,2.47469262357083,2.49424437116112,1624291.63190374,0.0,1.0
2014-10-27,8.9,8.94,8.8,8.93,457529,2.48586505076528,2.49703747795973,2.45793398277915,2.49424437116112,1638064.82525929,0.0,1.0
2014-10-28,8.8,8.9,8.78,8.89,498048,2.45793398277915,2.48586505076528,2.45234776918193,2.48307194396667,1783132.67594128,0.0,1.0
2014-10-29,8.76,8.9,8.75,8.8,408839,2.4467615555847,2.48586505076528,2.44396844878609,2.45793398277915,1463742.8121369,0.0,1.0
2014-10-30,8.54,8.75,8.52,8.6,1001187,2.38531320601522,2.44396844878609,2.379726992418,2.4020718468069,3584492.36705624,0.0,1.0
2014-10-31,8.26,8.4,8.1,8.35,2372384,2.30710621565407,2.34620971083464,2.26241650687626,2.33224417684158,8493710.30559359,0.0,1.0
2014-11-03,8.18,8.26,8.07,8.26,1419681,2.28476136126517,2.30710621565407,2.25403718648043,2.30710621565407,5082802.42168022,0.0,1.0
2014-11-04,7.96,8.15,7.91,8.1,1122899,2.22331301169569,2.27638204086933,2.20934747770262,2.26241650687626,4020250.85670816,0.0,1.0
2014-11-05,7.84,7.909,7.71,7.9,1187039,2.18979573011233,2.20906816702276,2.15348534173037,2.20655437090401,4249887.61829516,0.0,1.0
2014-11-06,8.04,8.04,7.81,7.92,1021845,2.24565786608459,2.24565786608459,2.1814164097165,2.21214058450124,3658453.01908093,0.0,1.0
2014-11-07,8.19,8.22,8.04,8.17,1111373,2.28755446806378,2.29593378845962,2.24565786608459,2.28196825446655,3978984.98028079,0.0,1.0
2014-11-10,7.94,8.1613,7.94,8.08,702186,2.24286475928598,2.30537684634265,2.24286475928598,2.28241149307691,2485819.44895105,0.09,1.0
2014-11-11,8.09,8.09,7.84,7.93,532259,2.28523625977626,2.28523625977626,2.21461709229245,2.24003999258662,1884258.26501702,0.0,1.0
2014-11-12,7.98,8.06,7.91,8.0,609554,2.25416382608339,2.27676195967821,2.23439045918792,2.25981335948209,2157891.48229373,0.0,1.0
2014-11-13,7.72,7.96,7.72,7.93,827058,2.18071989190022,2.24851429268468,2.18071989190022,2.24003999258662,2927880.73503396,0.0,1.0
2014-11-14,7.95,7.95,7.61,7.67,822001,2.24568952598533,2.24568952598533,2.14964745820734,2.16659605840346,2909978.37162406,0.0,1.0
2014-11-17,7.95,8.04,7.89,7.89,669480,2.24568952598533,2.2711124262795,2.22874092578921,2.22874092578921,2370036.43576453,0.0,1.0
2014-11-18,8.1,8.13,7.96,8.0,679049,2.28806102647562,2.29653532657368,2.24851429268468,2.25981335948209,2403911.79970942,0.0,1.0
2014-11-19,7.83,8.09,7.83,8.03,889372,2.2117923255931,2.28523625977626,2.2117923255931,2.26828765958015,3148479.48400067,0.0,1.0
2014-11-20,7.82,7.94,7.76,7.91,1046167,2.20896755889374,2.24286475928598,2.19201895869763,2.23439045918792,3703551.87293791,0.0,1.0
2014-11-21,8.06,8.08,7.86,7.88,1228624,2.27676195967821,2.28241149307691,2.22026662569115,2.22591615908986,4349470.70241793,0.0,1.0
2014-11-24,7.97,8.05,7.95,7.95,782582,2.25133905938403,2.27393719297885,2.24568952598533,2.24568952598533,2770430.56398022,0.0,1.0
2014-11-25,8.03,8.03,7.95,7.95,378034,2.26828765958015,2.26828765958015,2.24568952598533,2.24568952598533,1338283.97257246,0.0,1.0
2014-11-26,7.95,8.03,7.91,8.0,420408,2.24568952598533,2.26828765958015,2.23439045918792,2.25981335948209,1488292.82112519,0.0,1.0
2014-11-28,7.6,7.89,7.48,7.85,872499,2.14682269150799,2.22874092578921,2.11292549111576,2.2174418589918,3088747.11741667,0.0,1.0
2014-12-01,7.48,7.6,7.27,7.6,1458916,2.11292549111576,2.14682269150799,2.05360539042935,2.14682269150799,5164730.95046877,0.0,1.0
2014-12-02,7.42,7.497,7.3,7.37,766391,2.09597689091964,2.11772759450465,2.06207969052741,2.08185305742288,2713112.55607638,0.0,1.0
2014-12-03,7.45,7.56,7.4,7.4,552836,2.1044511910177,2.13552362471058,2.09032735752093,2.09032735752093,1957103.21891963,0.0,1.0
2014-12-04,7.33,7.5,7.28,7.39,755044,2.07055399062547,2.11857502451446,2.0564301571287,2.08750259082158,2672942.8670093,0.0,1.0
2014-12-05,7.12,7.3,7.07,7.3,1352199,2.01123388993906,2.06207969052741,1.9971100564423,2.06207969052741,4786940.45887011,0.0,1.0
2014-12-08,6.95,7.1652,6.83,7.08,1629565,1.96321285605007,2.02400183542014,1.92931565565784,1.99993482314165,5768848.09769764,0.0,1.0
2014-12-09,7.15,7.15,6.9,7.0,1026160,2.01970819003712,2.01970819003712,1.9490890225533,1.97733668954683,3632724.78479436,0.0,1.0
2014-12-10,6.83,7.03,6.82,7.02,659630,1.95473855595201,2.0119783379711,1.95187656685105,2.00911634887015,2304795.63943824,0.09,1.0
2014-12-11,6.73,6.89,6.69,6.88,914505,1.92611866494246,1.97191049055774,1.91467070853864,1.96904850145678,3195347.59826641,0.0,1.0
2014-12-12,6.57,6.71,6.52,6.68,874492,1.88032683932719,1.92039468674055,1.86601689382242,1.91180871943769,3055539.23915472,0.0,1.0
2014-12-15,6.22,6.58,6.22,6.53,1248267,1.78015722079378,1.88318882842814,1.78015722079378,1.86887888292337,4361536.52571086,0.0,1.0
2014-12-16,6.15,6.37,6.01,6.2,958882,1.76012329708709,1.8230870573081,1.72005544967373,1.77443324259187,3350404.09371288,0.0,1.0
2014-12-17,6.34,6.44,6.14,6.14,1792844,1.81450109000523,1.84312098101478,1.75726130798614,1.75726130798614,6264328.53780608,0.0,1.0
2014-12-18,6.78,6.83,6.4901,6.5,1471044,1.94042861044724,1.95473855595201,1.85745954641056,1.86029291562051,5139935.71641949,0.0,1.0
2014-12-19,6.89,6.97,6.78,6.89,877157,1.97191049055774,1.99480640336537,1.94042861044724,1.97191049055774,3064850.9447762,0.0,1.0
2014-12-22,6.68,6.85,6.68,6.84,1317369,1.91180871943769,1.96046253415392,1.91180871943769,1.95760054505296,4602983.98606964,0.0,1.0
2014-12-23,6.62,6.75,6.55,6.63,1502083,1.89463678483196,1.93184264314437,1.87460286112528,1.89749877393292,5248388.26080427,0.0,1.0
2014-12-24,6.65,6.66,6.54,6.54,601643,1.90322275213483,1.90608474123578,1.87174087202432,1.87174087202432,2102184.80496421,0.0,1.0
2014-12-26,6.76,6.83,6.71,6.75,894763,1.93470463224533,1.95473855595201,1.92039468674055,1.93184264314437,3126367.6011259,0.0,1.0
2014-12-29,6.75,6.8,6.67,6.75,1042448,1.93184264314437,1.94615258864915,1.90894673033673,1.93184264314437,3642389.83178618,0.0,1.0
2014-12-30,6.81,6.81,6.72,6.75,1250051,1.9490145777501,1.9490145777501,1.92325667584151,1.93184264314437,4367769.95266349,0.0,1.0
2014-12-31,7.0,7.0,6.71,6.77,1314008,2.00339237066824,2.00339237066824,1.92039468674055,1.93756662134628,4591240.40535901,0.0,1.0
2015-01-02,6.95,6.95,6.8,6.8,402082,1.98908242516346,1.98908242516346,1.94615258864915,1.94615258864915,1404904.02240136,0.0,1.0
2015-01-05,6.82,6.9397,6.73,6.93,530554,1.95187656685105,1.98613457638948,1.92611866494246,1.98335844696156,1853794.62075182,0.0,1.0
2015-01-06,7.05,7.05,6.81,6.82,797716,2.01770231617301,2.01770231617301,1.9490145777501,1.95187656685105,2787278.25949414,0.0,1.0
2015-01-07,7.07,7.1,6.99,6.99,525809,2.02342629437492,2.03201226167778,2.00053038156728,2.00053038156728,1837215.24245014,0.0,1.0
2015-01-08,7.16,7.2502,7.03,7.05,557413,2.04918419628351,2.07499933797412,2.0119783379711,2.01770231617301,1947641.93830813,0.0,1.0
2015-01-09,7.24,7.24,7.13,7.16,422969,2.07208010909115,2.07208010909115,2.04059822898065,2.04918419628351,1477884.73358937,0.0,1.0
2015-01-12,7.27,7.27,7.17,7.24,553784,2.08066607639401,2.08066607639401,2.05204618538447,2.07208010909115,1934961.94592525,0.0,1.0
2015-01-13,7.04,7.26,6.98,7.21,557291,2.03487425077874,2.09846407111557,2.01753157250506,2.08401183922084,1928044.76173334,0.07,1.0
2015-01-14,6.91,7.01,6.8,6.95,588808,1.99729844785243,2.0262029116419,1.96550353768401,2.00886023336821,2037083.28335947,0.0,1.0
2015-01-15,7.11,7.13,6.98,7.0,776528,2.05510737543137,2.06088826818926,2.01753157250506,2.02331246526295,2686533.14469328,0.0,1.0
2015-01-16,7.43,7.43,7.15,7.18,1380387,2.14760165955767,2.14760165955767,2.06666916094716,2.075340500084,4775687.97004582,0.0,1.0
2015-01-20,7.62,7.68,7.5,7.67,923060,2.20252014075767,2.21986281903135,2.1678347842103,2.2169723726524,3193485.98445978,0.0,1.0
2015-01-21,7.65,7.67,7.53,7.65,693174,2.21119147989451,2.2169723726524,2.17650612334715,2.21119147989451,2398155.54112617,0.0,1.0
2015-01-22,7.63,7.698,7.6,7.69,414297,2.20541058713662,2.22506562251346,2.19673924799977,2.2227532654103,1433332.24590355,0.0,1.0
2015-01-23,7.51,7.63,7.45,7.63,519767,2.17072523058925,2.20541058713662,2.15338255231557,2.20541058713662,1798223.98293145,0.0,1.0
2015-01-26,7.54,7.56,7.3701,7.5,560104,2.17939656972609,2.18517746248399,2.13028788574778,2.1678347842103,1937776.82256827,0.0,1.0
2015-01-27,7.7,7.74,7.54,7.61,559439,2.22564371178925,2.23720549730503,2.17939656972609,2.19962969437872,1935476.13986111,0.0,1.0
2015-01-28,7.46,7.68,7.46,7.68,590520,2.15627299869452,2.21986281903135,2.15627299869452,2.21986281903135,2043006.24395292,0.0,1.0
2015-01-29,7.36,7.44,7.23,7.41,427971,2.12736853490504,2.15049210593662,2.08979273197873,2.14182076679978,1480639.81783984,0.0,1.0
2015-01-30,7.46,7.54,7.31,7.31,423694,2.15627299869452,2.17939656972609,2.11291630301031,2.11291630301031,1465842.79537592,0.0,1.0
2015-02-02,7.7,7.7,7.39,7.4,504513,2.22564371178925,2.22564371178925,2.13603987404189,2.13893032042083,1745450.1272699,0.0,1.0
2015-02-03,7.75,7.8,7.63,7.7,609232,2.24009594368398,2.25454817557872,2.20541058713662,2.22564371178925,2107743.64969168,0.0,1.0
2015-02-04,7.74,7.79,7.65,7.79,373288,2.23720549730503,2.25165772919977,2.21119147989451,2.25165772919977,1291454.50584688,0.0,1.0
2015-02-05,7.85,7.85,7.7,7.75,349011,2.26900040747345,2.26900040747345,2.22564371178925,2.24009594368398,1207464.01850616,0.0,1.0
2015-02-06,7.65,7.83,7.65,7.79,668349,2.21119147989451,2.26321951471556,2.21119147989451,2.25165772919977,2312269.15284782,0.0,1.0
2015-02-09,7.72,7.73,7.64,7.69,537021,2.23142460454714,2.23431505092609,2.20830103351556,2.2227532654103,1857917.18508068,0.0,1.0
2015-02-10,7.56,7.65,7.48,7.65,516810,2.20541058713662,2.23166547507872,2.18207290896586,2.23166547507872,1771590.11695538,0.07,1.0
2015-02-11,7.35,7.51,7.34,7.51,536386,2.14414918193838,2.19082453827989,2.14123197216703,2.19082453827989,1838695.33575827,0.0,1.0
2015-02-12,7.47,7.49,7.38,7.38,396765,2.17915569919451,2.1849901187372,2.15290081125241,2.15290081125241,1360083.88528435,0.0,1.0
2015-02-13,7.59,7.59,7.446,7.48,244996,2.21416221645065,2.21416221645065,2.17215439574329,2.18207290896586,839829.903240265,0.0,1.0
2015-02-17,7.48,7.53,7.42,7.53,398612,2.18207290896586,2.19665895782258,2.16456965033779,2.19665895782258,1366415.2777613,0.0,1.0
2015-02-18,7.48,7.48,7.35,7.41,372358,2.18207290896586,2.18207290896586,2.14414918193838,2.16165244056644,1276418.32156745,0.0,1.0
2015-02-19,7.41,7.48,7.36,7.48,406835,2.16165244056644,2.18207290896586,2.14706639170972,2.18207290896586,1394603.17182629,0.0,1.0
2015-02-20,7.46,7.55,7.43,7.53,460750,2.17623848942317,2.20249337736527,2.16748686010913,2.19665895782258,1579420.18611713,0.0,1.0
2015-02-23,7.44,7.48,7.41,7.44,441597,2.17040406988048,2.18207290896586,2.16165244056644,2.17040406988048,1513764.98302499,0.0,1.0
2015-02-24,7.44,7.44,7.37,7.38,296729,2.17040406988048,2.17040406988048,2.14998360148107,2.15290081125241,1017167.16745816,0.0,1.0
2015-02-25,7.56,7.56,7.44,7.44,295175,2.20541058713662,2.20541058713662,2.17040406988048,2.17040406988048,1011840.15938605,0.0,1.0
2015-02-26,7.55,7.65,7.51,7.6,282284,2.20249337736527,2.23166547507872,2.19082453827989,2.21707942622199,967650.673505996,0.0,1.0
2015-02-27,7.59,7.64,7.55,7.55,134080,2.21416221645065,2.22874826530737,2.20249337736527,2.20249337736527,459617.273043049,0.0,1.0
2015-03-02,7.54,7.63,7.5,7.57,39729,2.19957616759393,2.22583105553603,2.18790732850855,2.20832779690796,136188.355017357,0.0,1.0
2015-03-03,7.55,7.56,7.5,7.53,344389,2.20249337736527,2.20541058713662,2.18790732850855,2.19665895782258,1180542.46006878,0.0,1.0
2015-03-04,7.49,7.52,7.45,7.48,42784,2.1849901187372,2.19374174805124,2.17332127965182,2.18207290896586,146660.690706099,0.0,1.0
2015-03-05,7.5,7.5,7.47,7.48,50628,2.18790732850855,2.18790732850855,2.17915569919451,2.18207290896586,173549.398117717,0.0,1.0
2015-03-06,7.3,7.47,7.23,7.4,768552,2.12956313308165,2.17915569919451,2.10914266468224,2.1587352307951,2634544.85703894,0.0,1.0
2015-03-09,7.13,7.32,7.13,7.32,411336,2.07997056696879,2.13539755262434,2.07997056696879,2.13539755262434,1410032.29880993,0.0,1.0
2015-03-10,6.966,7.1,6.95,7.07,482352,2.03212832671874,2.07121893765476,2.02746079108459,2.06246730834072,1653470.39742587,0.0,1.0
2015-03-11,6.99,6.99,6.9,6.95,493609,2.03912963016997,2.03912963016997,2.01287474222786,2.02746079108459,1692058.64058402,0.0,1.0
2015-03-12,7.02,7.11,6.98,6.99,252233,2.047881259484,2.0741361474261,2.03621242039862,2.03912963016997,864637.855246624,0.0,1.0
2015-03-13,6.84,6.98,6.8,6.98,404975,2.01579195199921,2.05705085160153,2.00400369496997,2.05705085160153,1374164.13298642,0.07,1.0
2015-03-16,6.78,6.85,6.76,6.82,562140,1.99810956645536,2.01873901625652,1.99221543794074,2.00989782348459,1907457.56087903,0.0,1.0
2015-03-17,6.74,6.83,6.7,6.72,291632,1.98632130942612,2.0128448877419,1.97453305239689,1.9804271809115,989567.836116048,0.0,1.0
2015-03-18,6.94,6.9547,6.66,6.71,572443,2.0452625945723,2.04959477903054,1.96274479536765,1.97748011665419,1942417.7758606,0.0,1.0
2015-03-19,6.91,6.9199,6.85,6.89,245875,2.03642140180037,2.03933899541511,2.01873901625652,2.03052727328575,834304.848936444,0.0,1.0
2015-03-20,7.03,7.04,6.96,6.96,264330,2.07178617288808,2.07473323714538,2.05115672308691,2.05115672308691,896926.48996185,0.0,1.0
2015-03-23,7.06,7.09,7.0,7.06,356169,2.08062736566,2.08946855843193,2.06294498011615,2.08062736566,1208555.25669891,0.0,1.0
2015-03-24,7.11,7.18,7.06,7.09,284414,2.09536268694655,2.11599213674771,2.08062736566,2.08946855843193,965075.665705783,0.0,1.0
2015-03-25,7.16,7.25,7.12,7.14,453128,2.11009800823309,2.13662158654887,2.09830975120385,2.10420387971847,1537557.24489628,0.0,1.0
2015-03-26,7.13,7.22,7.1,7.2,227853,2.10125681546116,2.12778039377694,2.09241562268924,2.12188626526232,773152.466679068,0.0,1.0
2015-03-27,7.02,7.11,7.02,7.1,287830,2.06883910863077,2.09536268694655,2.06883910863077,2.09241562268924,976666.861898836,0.0,1.0
2015-03-30,7.01,7.0651,6.9,6.99,295255,2.06589204437346,2.08213036843123,2.03347433754306,2.05999791585884,1001861.42622361,0.0,1.0
2015-03-31,6.95,7.0,6.95,6.97,317962,2.04820965882961,2.06294498011615,2.04820965882961,2.05410378734422,1078910.98475863,0.0,1.0
2015-04-01,7.05,7.06,6.95,6.95,276650,2.07768030140269,2.08062736566,2.04820965882961,2.04820965882961,938730.804100733,0.0,1.0
2015-04-02,7.09,7.13,7.01,7.01,251247,2.08946855843193,2.10125681546116,2.06589204437346,2.06589204437346,852533.158640507,0.0,1.0
2015-04-06,7.26,7.2799,7.13,7.15,363673,2.13956865080618,2.14543330867822,2.10125681546116,2.10715094397578,1234017.88440168,0.0,1.0
2015-04-07,7.22,7.3,7.18,7.18,368201,2.12778039377694,2.15135690783541,2.11599213674771,2.11599213674771,1249382.32713065,0.0,1.0
2015-04-08,7.18,7.26,7.17,7.19,219574,2.11599213674771,2.13956865080618,2.1130450724904,2.11893920100502,745060.103306032,0.0,1.0
2015-04-09,7.16,7.19,7.12,7.13,187775,2.11009800823309,2.11893920100502,2.09830975120385,2.10125681546116,637159.503849683,0.0,1.0
2015-04-10,7.22,7.2445,7.17,7.2,287247,2.12778039377694,2.13500070120735,2.1130450724904,2.12188626526232,974688.622033338,0.0,1.0
2015-04-13,7.19,7.22,7.18,7.21,329874,2.11893920100502,2.12778039377694,2.11599213674771,2.12483332951963,1119330.8703124,0.0,1.0
2015-04-14,7.19,7.2,7.1,7.12,309120,2.13956865080618,2.14254440692691,2.11278684571959,2.11873835796105,1038794.80528122,0.07,1.0
2015-04-15,7.33,7.33,7.18,7.2,363405,2.18122923649642,2.18122923649642,2.13659289468545,2.14254440692691,1221219.02889888,0.0,1.0
2015-04-16,7.36,7.3801,7.3,7.35,235327,2.19015650485862,2.19613777466129,2.17230196813423,2.18718074873789,790814.134130477,0.0,1.0
2015-04-17,7.27,7.35,7.25,7.31,256095,2.16337469977203,2.18718074873789,2.15742318753057,2.17527772425496,860604.799619868,0.0,1.0
2015-04-20,7.29,7.3,7.25,7.25,297519,2.1693262120135,2.17230196813423,2.15742318753057,2.15742318753057,999809.755669196,0.0,1.0
2015-04-21,7.26,7.34,7.26,7.34,174851,2.1603989436513,2.18420499261715,2.1603989436513,2.18420499261715,587585.114189396,0.0,1.0
2015-04-22,7.23,7.28,7.2,7.26,327334,2.1514716752891,2.16635045589276,2.14254440692691,2.1603989436513,1100002.77818298,0.0,1.0
2015-04-23,7.33,7.34,7.23,7.29,351721,2.18122923649642,2.18420499261715,2.1514716752891,2.1693262120135,1181955.05858021,0.0,1.0
2015-04-24,7.32,7.33,7.25,7.3,359652,2.17825348037569,2.18122923649642,2.15742318753057,2.17230196813423,1208607.10827187,0.0,1.0
2015-04-27,7.37,7.41,7.28,7.32,434149,2.19313226097935,2.20503528546228,2.16635045589276,2.17825348037569,1458953.56469344,0.0,1.0
2015-04-28,7.51,7.51,7.36,7.36,433937,2.2347928466696,2.2347928466696,2.19015650485862,2.19015650485862,1458241.14071983,0.0,1.0
2015-04-29,7.5,7.58,7.4,7.4,438209,2.23181709054886,2.25562313951472,2.20205952934155,2.20205952934155,1472597.15588599,0.0,1.0
2015-04-30,7.44,7.47,7.36,7.47,364083,2.21396255382447,2.22288982218667,2.19015650485862,2.22288982218667,1223497.44141823,0.0,1.0
2015-05-01,7.55,7.55,7.37,7.38,323478,2.24669587115252,2.24669587115252,2.19313226097935,2.19610801710008,1087044.7270405,0.0,1.0
2015-05-04,7.42,7.58,7.42,7.58,327778,2.20801104158301,2.25562313951472,2.20801104158301,2.25562313951472,1101494.83593901,0.0,1.0
2015-05-05,7.46,7.5,7.41,7.45,298736,2.21991406606594,2.23181709054886,2.20503528546228,2.2169383099452,1003899.47253652,0.0,1.0
2015-05-06,7.39,7.5,7.37,7.5,588190,2.19908377322081,2.23181709054886,2.19313226097935,2.23181709054886,1976606.8727949,0.0,1.0
2015-05-07,7.31,7.39,7.27,7.39,276614,2.17527772425496,2.19908377322081,2.16337469977203,2.19908377322081,929558.70298932,0.0,1.0
2015-05-08,7.44,7.44,7.33,7.37,212497,2.21396255382447,2.21396255382447,2.18122923649642,2.19313226097935,714094.137350683,0.0,1.0
2015-05-11,7.4,7.48,7.37,7.46,307015,2.20205952934155,2.2258655783074,2.19313226097935,2.21991406606594,1031720.97290183,0.0,1.0
2015-05-12,7.4,7.4,7.28,7.34,292090,2.22288982218667,2.22288982218667,2.18684296020526,2.20486639119597,972367.581346768,0.07,1.0
2015-05-13,7.39,7.47,7.39,7.4,353229,2.21988591702155,2.24391715834249,2.21988591702155,2.22288982218667,1175899.3063492,0.0,1.0
2015-05-14,7.39,7.4701,7.39,7.42,293833,2.21988591702155,2.24394719739414,2.21988591702155,2.2288976325169,978170.028175786,0.0,1.0
2015-05-15,7.4,7.41,7.3199,7.35,236033,2.22288982218667,2.22589372735179,2.19882854181408,2.20787029636108,785753.833845807,0.0,1.0
2015-05-18,7.34,7.4,7.31,7.4,554446,2.20486639119597,2.22288982218667,2.19585467570061,2.22288982218667,1845750.67961036,0.0,1.0
2015-05-19,7.28,7.3251,7.2292,7.31,400917,2.18684296020526,2.20039057249994,2.17158312196647,2.19585467570061,1334652.65367114,0.0,1.0
2015-05-20,7.28,7.29,7.23,7.28,258720,2.18684296020526,2.18984686537038,2.17182343437968,2.18684296020526,861278.854620276,0.0,1.0
2015-05-21,7.25,7.32,7.217,7.32,502341,2.17783124470991,2.19885858086573,2.16791835766502,2.19885858086573,1672293.13972172,0.0,1.0
2015-05-22,7.21,7.27,7.18,7.25,382718,2.16581562404944,2.18383905504015,2.15680390855409,2.17783124470991,1274068.18445641,0.0,1.0
2015-05-26,7.07,7.16,7.01,7.16,531339,2.1237609517378,2.15079609822386,2.1057375207471,2.15079609822386,1768827.4788771,0.0,1.0
2015-05-27,7.06,7.1,7.01,7.08,315166,2.12075704657269,2.13277266723315,2.1057375207471,2.12676485690292,1049187.58308307,0.0,1.0
2015-05-28,7.06,7.09,6.99,7.01,309035,2.12075704657269,2.12976876206804,2.09972971041687,2.1057375207471,1028777.48468451,0.0,1.0
2015-05-29,7.04,7.09,7.02,7.03,258709,2.11474923624245,2.12976876206804,2.10874142591222,2.11174533107733,861242.235621355,0.0,1.0
2015-06-01,7.02,7.0701,7.0,7.07,292727,2.10874142591222,2.12379099078945,2.10273361558198,2.1237609517378,974488.15428428,0.0,1.0
2015-06-02,7.13,7.13,7.03,7.03,335828,2.14178438272851,2.14178438272851,2.11174533107733,2.11174533107733,1117971.37905619,0.0,1.0
2015-06-03,7.11,7.15,7.08,7.11,460614,2.13577657239827,2.14779219305874,2.12676485690292,2.13577657239827,1533383.96081503,0.0,1.0
2015-06-04,7.06,7.09,7.03,7.09,291527,2.12075704657269,2.12976876206804,2.11174533107733,2.12976876206804,970493.354401996,0.0,1.0
2015-06-05,7.08,7.1,7.01,7.05,259859,2.12676485690292,2.13277266723315,2.1057375207471,2.11775314140757,865070.585508542,0.0,1.0
2015-06-08,7.06,7.079,7.01,7.06,268693,2.12075704657269,2.12646446638641,2.1057375207471,2.12075704657269,894478.970641949,0.0,1.0
2015-06-09,7.1,7.11,7.05,7.09,339296,2.13277266723315,2.13577657239827,2.11775314140757,2.12976876206804,1129516.35071599,0.0,1.0
2015-06-10,7.13,7.14,7.1,7.12,612602,2.14178438272851,2.14478828789362,2.13277266723315,2.13878047756339,2039351.99790541,0.0,1.0
2015-06-11,7.11,7.15,7.1,7.13,323406,2.13577657239827,2.14779219305874,2.13277266723315,2.14178438272851,1076618.54227476,0.0,1.0
2015-06-12,7.0,7.02,6.97,7.0,278447,2.1237609517378,2.12982884017134,2.1146591190875,2.1237609517378,917772.312559516,0.07,1.0
2015-06-15,6.98,7.0,6.95,6.98,229512,2.11769306330427,2.1237609517378,2.10859123065396,2.11769306330427,756480.619292573,0.0,1.0
2015-06-16,7.01,7.01,6.96,6.98,267320,2.12679489595457,2.12679489595457,2.11162517487073,2.11769306330427,881097.280966969,0.0,1.0
2015-06-17,6.98,7.0098,6.94,6.99,452869,2.11769306330427,2.12673421707024,2.10555728643719,2.12072700752103,1492674.11542058,0.0,1.0
2015-06-18,7.06,7.07,7.02,7.02,374859,2.14196461703841,2.14499856125518,2.12982884017134,2.12982884017134,1235550.07349243,0.0,1.0
2015-06-19,6.96,7.07,6.96,7.07,206473,2.11162517487073,2.14499856125518,2.11162517487073,2.14499856125518,680543.165094617,0.0,1.0
2015-06-22,6.96,6.98,6.92,6.98,258669,2.11162517487073,2.11769306330427,2.09948939800366,2.11769306330427,852583.243193344,0.0,1.0
2015-06-23,6.92,6.99,6.92,6.99,288259,2.09948939800366,2.12072700752103,2.09948939800366,2.12072700752103,950113.052200572,0.0,1.0
2015-06-24,6.96,7.0,6.9,6.92,337462,2.11162517487073,2.1237609517378,2.09342150957012,2.09948939800366,1112288.08405535,0.0,1.0
2015-06-25,6.82,6.99,6.82,6.94,354901,2.06914995583597,2.12072700752103,2.06914995583597,2.10555728643719,1169767.71701503,0.0,1.0
2015-06-26,6.72,6.85,6.72,6.8,441303,2.03881051366829,2.07825178848628,2.03881051366829,2.06308206740244,1454552.12248454,0.0,1.0
2015-06-29,6.53,6.7,6.53,6.67,648605,1.98116557354969,2.03274262523475,1.98116557354969,2.02364079258445,2137827.70433032,0.0,1.0
2015-06-30,6.51,6.62,6.51,6.55,551315,1.97509768511616,2.00847107150061,1.97509768511616,1.98723346198323,1817156.0207104,0.0,1.0
2015-07-01,6.44,6.55,6.39,6.52,697486,1.95386007559878,1.98723346198323,1.93869035451494,1.97813162933293,2298941.41146389,0.0,1.0
2015-07-02,6.5,6.52,6.38,6.41,448171,1.97206374089939,1.97813162933293,1.93565641029817,1.94475824294847,1477189.32181747,0.0,1.0
2015-07-06,6.53,6.53,6.22,6.36,87553,1.98116557354969,1.98116557354969,1.88711330282988,1.92958852186463,288578.146941872,0.0,1.0
2015-07-07,6.48,6.48,6.33,6.47,66466,1.96599585246585,1.96599585246585,1.92048668921433,1.96296190824908,219074.561861255,0.0,1.0
2015-07-08,6.34,6.45,6.3,6.43,417717,1.9235206334311,1.95689401981555,1.91138485656402,1.95082613138201,1376811.73467634,0.0,1.0
2015-07-09,6.35,6.4,6.32,6.35,314540,1.92655457764786,1.94172429873171,1.91745274499756,1.92655457764786,1036736.26647969,0.0,1.0
2015-07-10,6.37,6.4,6.31,6.35,288221,1.9326224660814,1.94172429873171,1.91441880078079,1.92655457764786,949987.802699315,0.0,1.0
2015-07-13,6.37,6.37,6.3199,6.36,394695,1.9326224660814,1.9326224660814,1.91742240555539,1.92958852186463,1300930.31315,0.0,1.0
2015-07-14,6.36,6.37,6.32,6.34,217202,1.92958852186463,1.9326224660814,1.91745274499756,1.9235206334311,715906.372963444,0.0,1.0
2015-07-15,6.09,6.3,6.09,6.25,583261,1.86890963752927,1.93335479744407,1.86890963752927,1.91801071175007,1900605.26130941,0.07,1.0
2015-07-16,6.05,6.12,6.01,6.08,712667,1.85663436897407,1.87811608894567,1.84435910041887,1.86584082039047,2322285.64872603,0.0,1.0
2015-07-17,5.89,6.05,5.83,6.0,1188994,1.80753329475326,1.85663436897407,1.78912039192046,1.84129028328007,3874437.43378236,0.0,1.0
2015-07-20,5.46,5.69,5.46,5.68,1810232,1.67557415778486,1.74615695197726,1.67557415778486,1.74308813483846,5898793.95912065,0.0,1.0
2015-07-21,5.42,5.61,5.38,5.45,765797,1.66329888922966,1.72160641486686,1.65102362067446,1.67250534064606,2495414.2438719,0.0,1.0
2015-07-22,5.36,5.42,5.3,5.35,677894,1.64488598639686,1.66329888922966,1.62647308356406,1.64181716925806,2208974.88947501,0.0,1.0
2015-07-23,5.22,5.41,5.19,5.36,886936,1.60192254645366,1.66023007209086,1.59271609503726,1.64488598639686,2890155.91312419,0.0,1.0
2015-07-24,5.28,5.28,5.12,5.22,1299530,1.62033544928646,1.62033544928646,1.57123437506566,1.60192254645366,4234628.33144925,0.0,1.0
2015-07-27,5.17,5.36,5.15,5.27,931796,1.58657846075966,1.64488598639686,1.58044082648206,1.61726663214766,3036336.01435218,0.0,1.0
2015-07-28,5.29,5.29,5.17,5.18,461558,1.62340426642526,1.62340426642526,1.58657846075966,1.58964727789846,1504025.75039211,0.0,1.0
2015-07-29,5.39,5.39,5.2601,5.27,599588,1.65409243781326,1.65409243781326,1.61422850318025,1.61726663214766,1953808.170644,0.0,1.0
2015-07-30,5.31,5.37,5.25,5.37,438092,1.62954190070286,1.64795480353566,1.61112899787006,1.64795480353566,1427559.80622322,0.0,1.0
2015-07-31,5.27,5.42,5.26,5.4,511517,1.61726663214766,1.66329888922966,1.61419781500886,1.65716125495206,1666821.37404902,0.0,1.0
2015-08-03,5.24,5.3,5.21,5.3,761943,1.60806018073126,1.62647308356406,1.59885372931486,1.62647308356406,2482855.65916096,0.0,1.0
2015-08-04,5.27,5.305,5.21,5.24,708489,1.61726663214766,1.62800749213346,1.59885372931486,1.60806018073126,2308671.28263307,0.0,1.0
2015-08-05,5.27,5.33,5.25,5.27,507250,1.61726663214766,1.63567953498046,1.61112899787006,1.61726663214766,1652916.99393445,0.0,1.0
2015-08-06,5.31,5.31,5.231,5.25,478908,1.62954190070286,1.62954190070286,1.60529824530634,1.61112899787006,1560562.19168292,0.0,1.0
2015-08-07,5.26,5.37,5.25,5.31,376072,1.61419781500886,1.64795480353566,1.61112899787006,1.62954190070286,1225462.39476179,0.0,1.0
2015-08-10,5.45,5.49,5.26,5.28,646622,1.67250534064606,1.68478060920126,1.61419781500886,1.62033544928646,2107072.43460204,0.0,1.0
2015-08-11,5.46,5.5,5.383,5.5,683528,1.67557415778486,1.68784942634006,1.6519442658161,1.68784942634006,2227333.75461809,0.0,1.0
2015-08-12,5.75,5.75,5.46,5.51,953433,1.76456985481006,1.76456985481006,1.67557415778486,1.69091824347886,3106842.00744782,0.0,1.0
2015-08-13,5.5,5.66,5.5,5.66,580764,1.70933114631166,1.75905714329527,1.70933114631166,1.75905714329527,1868685.30822266,0.07,1.0
2015-08-14,5.37,5.54,5.37,5.5,615132,1.66892877376248,1.72176264555756,1.66892877376248,1.70933114631166,1979268.91304836,0.0,1.0
2015-08-17,5.37,5.45,5.36,5.4,361764,1.66892877376248,1.69379177225428,1.665820898951,1.6782523981969,1164023.72020969,0.0,1.0
2015-08-18,5.4,5.4,5.35,5.39,374768,1.6782523981969,1.6782523981969,1.66271302413952,1.67514452338543,1205865.81742669,0.0,1.0
2015-08-19,5.44,5.48,5.4,5.4,699897,1.69068389744281,1.70311539668871,1.6782523981969,1.6782523981969,2252011.55920324,0.0,1.0
2015-08-20,5.62,5.7,5.5,5.52,909256,1.74662564404937,1.77148864254118,1.70933114631166,1.71554689593461,2925651.94917954,0.0,1.0
2015-08-21,5.55,5.7,5.5,5.62,976316,1.72487052036904,1.77148864254118,1.70933114631166,1.74662564404937,3141426.40622131,0.0,1.0
2015-08-24,5.1,5.52,5.1,5.49,1225540,1.58501615385263,1.71554689593461,1.58501615385263,1.70622327150019,3943337.72864572,0.0,1.0
2015-08-25,5.18,5.29,5.06,5.13,1026940,1.60987915234444,1.64406577527067,1.57258465460673,1.59433977828706,3304315.85020107,0.0,1.0
2015-08-26,5.06,5.16,5.03,5.11,571668,1.57258465460673,1.60366340272149,1.5632610301723,1.58812402866411,1839417.72007396,0.0,1.0
2015-08-27,5.21,5.2501,5.06,5.1,506526,1.61920277677886,1.63166535477288,1.57258465460673,1.58501615385263,1629814.68278473,0.0,1.0
2015-08-28,5.33,5.39,5.2504,5.31,452957,1.65649727451657,1.67514452338543,1.63175859101723,1.65028152489362,1457449.31014425,0.0,1.0
2015-08-31,5.31,5.38,5.23,5.29,506096,1.65028152489362,1.67203664857395,1.62541852640182,1.64406577527067,1628431.10067128,0.0,1.0
2015-09-01,5.22,5.31,5.2,5.3,363481,1.62231065159034,1.65028152489362,1.61609490196739,1.64717365008215,1169548.39576503,0.0,1.0
2015-09-02,5.17,5.28,5.1,5.27,389031,1.60677127753296,1.64095790045919,1.58501615385263,1.63785002564772,1251758.91436654,0.0,1.0
2015-09-03,5.18,5.28,5.12,5.12,291500,1.60987915234444,1.64095790045919,1.59123190347558,1.59123190347558,937939.967606299,0.0,1.0
2015-09-04,5.14,5.16,5.06,5.15,335875,1.59744765309853,1.60366340272149,1.57258465460673,1.60055552791001,1080722.42408153,0.0,1.0
2015-09-08,5.21,5.24,5.1121,5.18,242661,1.61920277677886,1.62852640121329,1.58877668237452,1.60987915234444,780793.998213767,0.0,1.0
2015-09-09,5.16,5.27,5.14,5.2,475089,1.60366340272149,1.63785002564772,1.59744765309853,1.61609490196739,1528661.95976024,0.0,1.0
2015-09-10,5.15,5.1899,5.11,5.18,328250,1.60055552791001,1.6129559484078,1.58812402866411,1.60987915234444,1056187.97381396,0.0,1.0
2015-09-11,5.16,5.16,5.06,5.1,323154,1.60366340272149,1.60366340272149,1.57258465460673,1.58501615385263,1039790.91695316,0.0,1.0
2015-09-14,5.01,5.09,5.0,5.09,380814,1.57880040422968,1.60401078992596,1.57564910601764,1.60401078992596,1208435.29992056,0.07,1.0
2015-09-15,5.04,5.06,5.0,5.01,261117,1.58825429886579,1.59455689528986,1.57564910601764,1.57880040422968,828601.364995397,0.0,1.0
2015-09-16,5.15,5.18,5.0801,5.09,360315,1.62291857919817,1.63237247383428,1.60089100469605,1.60401078992596,1143385.91829838,0.0,1.0
2015-09-17,5.26,5.3099,5.15,5.15,381331,1.65758285953056,1.67330783760862,1.62291857919817,1.62291857919817,1210075.89362263,0.0,1.0
2015-09-18,5.24,5.35,5.24,5.27,623012,1.65128026310649,1.68594454343888,1.65128026310649,1.6607341577426,1977001.08996547,0.0,1.0
2015-09-21,5.26,5.3018,5.21,5.29,277579,1.65758285953056,1.67075528605687,1.64182636847039,1.66703675416667,880840.153241873,0.0,1.0
2015-09-22,5.14,5.19,5.08,5.14,446443,1.61976728098614,1.63552377204632,1.60085949171393,1.61976728098614,1416695.50122221,0.0,1.0
2015-09-23,5.15,5.2299,5.08,5.21,346380,1.62291857919817,1.64809745191234,1.60085949171393,1.64182636847039,1099166.04743125,0.0,1.0
2015-09-24,5.33,5.34,5.11,5.14,718475,1.67964194701481,1.68279324522684,1.61031338635003,1.61976728098614,2279933.385092,0.0,1.0
2015-09-25,5.26,5.2999,5.21,5.25,373190,1.65758285953056,1.67015653939658,1.64182636847039,1.65443156131853,1184242.09608196,0.0,1.0
2015-09-28,5.09,5.25,5.05,5.21,415954,1.60401078992596,1.65443156131853,1.59140559707782,1.64182636847039,1319944.89893533,0.0,1.0
2015-09-29,5.05,5.0715,5.0,5.06,434745,1.59140559707782,1.5981808882337,1.57564910601764,1.59455689528986,1379574.29207951,0.0,1.0
2015-09-30,4.99,5.09,4.99,5.05,544073,1.57249780780561,1.60401078992596,1.57249780780561,1.59140559707782,1726504.32739784,0.0,1.0
2015-10-01,4.9,5.07,4.9,5.01,485225,1.54413612389729,1.59770819350189,1.54413612389729,1.57880040422968,1539762.24194477,0.0,1.0
2015-10-02,5.08,5.14,4.94,4.95,560865,1.60085949171393,1.61976728098614,1.55674131674543,1.55989261495747,1779790.30311371,0.0,1.0
2015-10-05,5.28,5.32,5.1,5.1,660927,1.66388545595463,1.67649064880277,1.607162088138,1.607162088138,2097316.58360932,0.0,1.0
2015-10-06,5.38,5.45,5.32,5.32,579251,1.69539843807499,1.71745752555923,1.67649064880277,1.67649064880277,1838134.51163635,0.0,1.0
2015-10-07,5.43,5.54,5.426,5.45,750776,1.71115492913516,1.74581920946755,1.70989440985035,1.71745752555923,2382433.99857453,0.0,1.0
2015-10-08,5.48,5.6,5.39,5.42,537493,1.72691142019534,1.76472699873976,1.69854973628702,1.70800363092313,1705624.04391699,0.0,1.0
2015-10-09,5.69,5.73,5.54,5.55,668409,1.79308868264808,1.80569387549622,1.74581920946755,1.74897050767959,2121059.17950654,0.0,1.0
2015-10-12,5.66,5.8,5.66,5.74,614715,1.78363478801197,1.82775296298047,1.78363478801197,1.80884517370826,1950672.25834836,0.0,1.0
2015-10-13,5.67,5.74,5.6,5.66,648154,1.78678608622401,1.80884517370826,1.76472699873976,1.78363478801197,2056784.08195264,0.0,1.0
2015-10-14,5.77,5.8,5.63,5.67,651979,1.84035815582861,1.84992674242737,1.79570475170105,1.80846286716607,2044123.2148675,0.07,1.0
2015-10-15,5.91,5.91,5.72,5.72,722706,1.88501155995617,1.88501155995617,1.82441051149734,1.82441051149734,2265870.6984796,0.0,1.0
2015-10-16,5.74,5.89,5.73,5.88,370267,1.83078956922985,1.87863250222366,1.82760004036359,1.8754429733574,1160883.05052669,0.0,1.0
2015-10-19,5.56,5.75,5.53,5.75,476455,1.77337804963727,1.8339790980961,1.76380946303851,1.8339790980961,1493809.96372536,0.0,1.0
2015-10-20,5.72,5.769,5.58,5.58,375971,1.82441051149734,1.84003920294198,1.77975710736978,1.77975710736978,1178766.56950139,0.0,1.0
2015-10-21,5.59,5.68,5.57,5.68,318682,1.78294663623604,1.81165239603232,1.77656757850353,1.81165239603232,999150.700191882,0.0,1.0
2015-10-22,5.71,5.71,5.58,5.58,287272,1.82122098263108,1.82122098263108,1.77975710736978,1.77975710736978,900672.205978134,0.0,1.0
2015-10-23,5.84,5.84,5.69,5.82,516780,1.86268485789239,1.86268485789239,1.81484192489858,1.85630580015988,1620239.29448529,0.0,1.0
2015-10-26,5.78,5.87,5.7401,5.83,498891,1.84354768469486,1.87225344449115,1.83082146451851,1.85949532902613,1564152.64109498,0.0,1.0
2015-10-27,5.6,5.7999,5.6,5.75,531049,1.78613616510229,1.84989484713871,1.78613616510229,1.8339790980961,1664976.30925562,0.0,1.0
2015-10-28,5.69,5.81,5.65,5.68,435905,1.81484192489858,1.85311627129363,1.80208380943356,1.81165239603232,1366675.19962578,0.0,1.0
2015-10-29,5.47,5.6849,5.445,5.65,845150,1.74467228984099,1.81321526517679,1.73669846767535,1.80208380943356,2649764.38665243,0.0,1.0
2015-10-30,5.66,5.66,5.45,5.45,585654,1.80527333829981,1.80527333829981,1.73829323210848,1.73829323210848,1836177.14263805,0.0,1.0
2015-11-02,5.6,5.62,5.5201,5.56,339101,1.78613616510229,1.7925152228348,1.76065182946092,1.77337804963727,1063169.55957904,0.0,1.0
2015-11-03,5.68,5.68,5.55,5.55,405166,1.81165239603232,1.81165239603232,1.77018852077102,1.77018852077102,1270300.4643938,0.0,1.0
2015-11-04,5.55,5.73,5.55,5.67,265652,1.77018852077102,1.82760004036359,1.77018852077102,1.80846286716607,832887.90018694,0.0,1.0
2015-11-05,5.49,5.56,5.45,5.53,499720,1.75105134757349,1.77337804963727,1.73829323210848,1.76380946303851,1566751.77104414,0.0,1.0
2015-11-06,5.32,5.425,5.28,5.4,652084,1.69682935684718,1.73031940994284,1.68407124138216,1.72234558777721,2044452.41709266,0.0,1.0
2015-11-09,5.25,5.36,5.18,5.3,670110,1.6745026547834,1.70958747231219,1.65217595271962,1.69045029911467,2100968.60100534,0.0,1.0
2015-11-10,5.18,5.22,5.13,5.13,341967,1.6745026547834,1.68743317721416,1.65833950174495,1.65833950174495,1057859.80986046,0.07,1.0
2015-11-11,5.12,5.185,5.11,5.14,335979,1.65510687113726,1.67611897008724,1.65187424052957,1.66157213235264,1039336.19634967,0.0,1.0
2015-11-12,5.05,5.1499,5.04,5.09,448817,1.63247845688343,1.66477243665425,1.62924582627574,1.64540897931419,1388395.56530935,0.0,1.0
2015-11-13,5.04,5.1,5.03,5.04,304721,1.62924582627574,1.64864160992188,1.62601319566805,1.62924582627574,942640.954011612,0.0,1.0
2015-11-16,5.15,5.15,5.05,5.06,287219,1.66480476296033,1.66480476296033,1.63247845688343,1.63571108749112,888499.290072758,0.0,1.0
2015-11-17,5.06,5.14,5.05,5.12,327012,1.63571108749112,1.66157213235264,1.63247845688343,1.65510687113726,1011597.17792093,0.0,1.0
2015-11-18,5.03,5.09,4.9344,5.05,874221,1.62601319566805,1.64540897931419,1.59510924705853,1.63247845688343,2704364.04926797,0.0,1.0
2015-11-19,5.01,5.0896,5.0,5.04,648099,1.61954793445267,1.64527967408988,1.61631530384498,1.62924582627574,2004865.63004838,0.0,1.0
2015-11-20,5.04,5.16,5.01,5.1,642360,1.62924582627574,1.66803739356802,1.61954793445267,1.64864160992188,1987112.28703929,0.0,1.0
2015-11-23,4.99,5.04,4.92,4.99,850321,1.61308267323729,1.62924582627574,1.59045425898346,1.61308267323729,2630430.45492798,0.0,1.0
2015-11-24,5.05,5.06,4.98,5.01,610247,1.63247845688343,1.63571108749112,1.6098500426296,1.61954793445267,1887772.13996647,0.0,1.0
2015-11-25,5.05,5.08,5.02,5.06,207822,1.63247845688343,1.6421763487065,1.62278056506036,1.63571108749112,642888.1775283,0.0,1.0
2015-11-27,5.05,5.06,5.03,5.04,121006,1.63247845688343,1.63571108749112,1.62601319566805,1.62924582627574,374326.716180142,0.0,1.0
2015-11-30,5.05,5.16,5.05,5.08,581993,1.63247845688343,1.66803739356802,1.63247845688343,1.6421763487065,1800369.63894211,0.0,1.0
2015-12-01,5.16,5.16,5.07,5.07,369014,1.66803739356802,1.66803739356802,1.63894371809881,1.63894371809881,1141528.50969786,0.0,1.0
2015-12-02,5.05,5.13,5.05,5.13,381204,1.63247845688343,1.65833950174495,1.63247845688343,1.65833950174495,1179237.73626708,0.0,1.0
2015-12-03,5.03,5.09,5.03,5.08,367920,1.62601319566805,1.64540897931419,1.62601319566805,1.6421763487065,1138144.2690197,0.0,1.0
2015-12-04,5.12,5.13,5.04,5.07,406999,1.65510687113726,1.65833950174495,1.62924582627574,1.63894371809881,1259033.42940517,0.0,1.0
2015-12-07,5.0,5.12,5.0,5.11,727762,1.61631530384498,1.65510687113726,1.61631530384498,1.65187424052957,2251299.60184365,0.0,1.0
2015-12-08,5.0,5.03,4.96,5.01,431677,1.61631530384498,1.62601319566805,1.60338478141422,1.61954793445267,1335373.732381,0.0,1.0
2015-12-09,4.94,5.0,4.92,4.97,529575,1.61954793445267,1.63921855713833,1.61299106022411,1.6293832457955,1615327.61355663,0.07,1.0
2015-12-10,4.92,4.96,4.91,4.91,313212,1.61299106022411,1.62610480868122,1.60971262310984,1.60971262310984,955369.857899828,0.0,1.0
2015-12-11,4.86,4.93,4.84,4.92,681732,1.59332043753845,1.61626949733839,1.5867635633099,1.61299106022411,2079442.05191936,0.0,1.0
2015-12-14,4.55,4.85,4.55,4.82,1064377,1.49168888699588,1.59004200042418,1.49168888699588,1.58020668908135,3246598.79966872,0.0,1.0
2015-12-15,4.63,4.66,4.46,4.5,1307185,1.51791638391009,1.52775169525292,1.46218295296739,1.47529670142449,3987219.9906095,0.0,1.0
2015-12-16,4.71,4.7516,4.63,4.72,664326,1.5441438808243,1.5577821792197,1.51791638391009,1.54742231793858,2026349.68078861,0.0,1.0
2015-12-17,4.6,4.6765,4.56,4.67,662647,1.50808107256726,1.53316111649148,1.49496732411015,1.5310301323672,2021228.3380833,0.0,1.0
2015-12-18,4.65,4.7,4.58,4.67,582742,1.52447325813864,1.54086544371003,1.50152419833871,1.5310301323672,1777499.39891275,0.0,1.0
2015-12-21,4.64,4.72,4.635,4.68,891024,1.52119482102437,1.54742231793858,1.51955560246723,1.53430856948147,2717831.60372314,0.0,1.0
2015-12-22,4.65,4.7,4.63,4.64,824651,1.52447325813864,1.54086544371003,1.51791638391009,1.52119482102437,2515378.42958428,0.0,1.0
2015-12-23,4.79,4.84,4.66,4.66,1195109,1.57037137773852,1.5867635633099,1.52775169525292,1.52775169525292,3645361.97688722,0.0,1.0
2015-12-24,4.89,4.895,4.775,4.82,744646,1.60315574888128,1.60479496743842,1.5654537220671,1.58020668908135,2271344.46702449,0.0,1.0
2015-12-28,4.75,4.85,4.73,4.85,636572,1.55725762928141,1.59004200042418,1.55070075505286,1.59004200042418,1941693.48933951,0.0,1.0
2015-12-29,4.84,4.845,4.76,4.8,642160,1.5867635633099,1.58840278186704,1.56053606639569,1.57364981485279,1958738.19633013,0.0,1.0
2015-12-30,4.75,4.81,4.75,4.81,538430,1.55725762928141,1.57692825196707,1.55725762928141,1.57692825196707,1642337.43467365,0.0,1.0
2015-12-31,4.75,4.84,4.72,4.73,710930,1.55725762928141,1.5867635633099,1.54742231793858,1.55070075505286,2168502.78110904,0.0,1.0
2016-01-04,4.97,4.97,4.8,4.82,862952,1.6293832457955,1.6293832457955,1.57364981485279,1.58020668908135,2632205.43789628,0.0,1.0
2016-01-05,5.01,5.01,4.84,4.99,772663,1.6424969942526,1.6424969942526,1.5867635633099,1.63594012002405,2356802.86998727,0.0,1.0
2016-01-06,5.02,5.06,4.91,5.02,1184634,1.64577543136688,1.65888917982399,1.60971262310984,1.64577543136688,3613410.77686456,0.0,1.0
2016-01-07,5.12,5.12,4.92,5.0,1096743,1.67855980250965,1.67855980250965,1.61299106022411,1.63921855713833,3345322.66982946,0.0,1.0
2016-01-08,5.03,5.11,4.98,5.11,996370,1.64905386848116,1.67528136539537,1.63266168290977,1.67528136539537,3039161.5433497,0.0,1.0
2016-01-11,4.79,5.0099,4.69,5.0,1301827,1.57037137773852,1.64246420988146,1.53758700659575,1.63921855713833,3970876.83741413,0.0,1.0
2016-01-12,4.43,4.69,4.21,4.65,2394386,1.47529670142449,1.56188296381058,1.40203140248242,1.54856200036657,7189828.30352577,0.07,1.0
2016-01-13,4.22,4.4699,4.13,4.44,1182056,1.40536164334342,1.4885843624599,1.37538947559439,1.4786269422855,3549460.98296283,0.0,1.0
2016-01-14,4.19,4.2,4.13,4.16,874055,1.39537092076041,1.39870116162142,1.37538947559439,1.3853801981774,2624599.95081754,0.0,1.0
2016-01-15,4.1,4.23,4.01,4.19,989107,1.36539875301138,1.40869188420443,1.33542658526235,1.39537092076041,2970076.46378464,0.0,1.0
2016-01-19,3.75,4.1,3.75,4.1,1318627,1.24884032287627,1.36539875301138,1.24884032287627,1.36539875301138,3959554.44376688,0.0,1.0
2016-01-20,3.77,3.8,3.62,3.75,1269694,1.25550080459827,1.26549152718128,1.20554719168322,1.24884032287627,3812619.12574532,0.0,1.0
2016-01-21,3.87,3.89,3.75,3.75,515029,1.28880321320831,1.29546369493031,1.24884032287627,1.24884032287627,1546521.77273696,0.0,1.0
2016-01-22,4.01,4.0699,3.91,4.06,644357,1.33542658526235,1.35537472801976,1.30212417665232,1.35207778956737,1934866.05592204,0.0,1.0
2016-01-25,4.0,4.1,3.98,4.02,648789,1.33209634440135,1.36539875301138,1.32543586267934,1.33875682612336,1948174.40263022,0.0,1.0
2016-01-26,4.2,4.21,4.02,4.07,584780,1.39870116162142,1.40203140248242,1.33875682612336,1.35540803042837,1755969.08574297,0.0,1.0
2016-01-27,4.22,4.265,4.13,4.17,396546,1.40536164334342,1.42034772721794,1.37538947559439,1.38871043903841,1190742.7016571,0.0,1.0
2016-01-28,4.29,4.33,4.21,4.21,372382,1.42867332937045,1.44199429281446,1.40203140248242,1.40203140248242,1118183.38535371,0.0,1.0
2016-01-29,4.31,4.33,4.26,4.27,563820,1.43533381109245,1.44199429281446,1.41868260678744,1.42201284764844,1693030.69517358,0.0,1.0
2016-02-01,4.41,4.415,4.3,4.32,391083,1.46863621970249,1.47030134013299,1.43200357023145,1.43866405195346,1174338.4827792,0.0,1.0
2016-02-02,4.25,4.33,4.25,4.25,626658,1.41535236592643,1.44199429281446,1.41535236592643,1.41535236592643,1881719.74987778,0.0,1.0
2016-02-03,4.53,4.54,4.26,4.31,774387,1.50859911003453,1.51192935089553,1.41868260678744,1.43533381109245,2325318.29474545,0.0,1.0
2016-02-04,4.7,4.7,4.56,4.65,750126,1.56521320467159,1.56521320467159,1.51858983261754,1.54856200036657,2252467.70821853,0.0,1.0
2016-02-05,4.73,4.73,4.5,4.65,664483,1.5752039272546,1.5752039272546,1.49860838745152,1.54856200036657,1995300.12312621,0.0,1.0
2016-02-08,4.79,4.82,4.73,4.73,1105890,1.59518537242062,1.60517609500363,1.5752039272546,1.5752039272546,3320750.79898816,0.0,1.0
2016-02-09,4.49,4.8,4.46,4.75,1484146,1.49527814659052,1.59851561328162,1.4852874240075,1.5818644089766,4456572.5481875,0.0,1.0
2016-02-10,4.38,4.409,4.3,4.37,483853,1.4819571831465,1.49176922842304,1.4548894720388,1.47857371925804,1430052.20670434,0.07,1.0
2016-02-11,4.61,4.63,4.47,4.61,1056510,1.55977685258114,1.56654378035806,1.51240835814266,1.55977685258114,3122569.16233897,0.0,1.0
2016-02-12,4.63,4.65,4.54,4.63,339845,1.56654378035806,1.57331070813498,1.5360926053619,1.56654378035806,1004429.22165913,0.0,1.0
2016-02-16,4.51,4.65,4.51,4.6,940652,1.52594221369651,1.57331070813498,1.52594221369651,1.55639338869267,2780144.93728643,0.0,1.0
2016-02-17,4.69,4.69,4.559,4.6,581496,1.58684456368883,1.58684456368883,1.54252118674998,1.55639338869267,1718641.07071724,0.0,1.0
2016-02-18,4.83,4.84,4.64,4.64,534507,1.63421305812731,1.63759652201577,1.56992724424652,1.56992724424652,1579762.68587549,0.0,1.0
2016-02-19,4.81,4.84,4.75,4.81,416246,1.62744613035038,1.63759652201577,1.60714534701961,1.62744613035038,1230236.27182606,0.0,1.0
2016-02-22,4.82,4.83,4.73,4.8,653320,1.63082959423884,1.63421305812731,1.60037841924268,1.62406266646192,1930920.56406405,0.0,1.0
2016-02-23,4.87,4.88,4.82,4.85,670005,1.64774691368116,1.65113037756962,1.63082959423884,1.64097998590423,1980233.93210942,0.0,1.0
2016-02-24,4.97,5.01,4.9,4.95,636921,1.68158155256578,1.69511540811963,1.65789730534654,1.67481462478885,1882452.48359798,0.0,1.0
2016-02-25,5.02,5.02,4.92,4.97,429073,1.69849887200809,1.69849887200809,1.66466423312347,1.68158155256578,1268147.12420353,0.0,1.0
2016-02-26,4.98,5.13,4.9,5.05,669313,1.68496501645424,1.73571697478118,1.65789730534654,1.70864926367348,1978188.69083358,0.0,1.0
2016-02-29,5.08,5.08,4.93,5.0,473498,1.71879965533887,1.71879965533887,1.66804769701193,1.69173194423117,1399447.47634114,0.0,1.0
2016-03-01,5.04,5.12,4.96,5.1,387586,1.70526579978502,1.73233351089271,1.67819808867732,1.72556658311579,1145530.18083531,0.0,1.0
2016-03-02,5.12,5.12,5.02,5.02,355642,1.73233351089271,1.73233351089271,1.69849887200809,1.69849887200809,1051118.06043725,0.0,1.0
2016-03-03,5.36,5.38,5.1,5.12,757649,1.81353664421581,1.82030357199273,1.72556658311579,1.73233351089271,2239270.24190681,0.0,1.0
2016-03-04,5.42,5.5,5.3601,5.37,886667,1.83383742754658,1.86090513865428,1.8135704788547,1.81692010810427,2620589.51781206,0.0,1.0
2016-03-07,5.54,5.55,5.47,5.48,763295,1.87443899420813,1.87782245809659,1.8507547469889,1.85413821087736,2255957.28272097,0.0,1.0
2016-03-08,5.39,5.6,5.32,5.56,567782,1.8236870358812,1.89473977753891,1.80000278866196,1.88120592198506,1678108.64462347,0.0,1.0
2016-03-09,5.35,5.4,5.21,5.3,495342,1.81015318032735,1.82707049976966,1.76278468588888,1.79323586088504,1464008.53187505,0.0,1.0
2016-03-10,5.47,5.47,5.39,5.41,544345,1.8507547469889,1.8507547469889,1.8236870358812,1.83045396365812,1608839.39638376,0.0,1.0
2016-03-11,5.54,5.6,5.48,5.5,709859,1.87443899420813,1.89473977753891,1.85413821087736,1.86090513865428,2098024.46073278,0.0,1.0
2016-03-14,5.43,5.59,5.38,5.59,829544,1.86090513865428,1.91573843924078,1.843769732221,1.91573843924078,2420555.36654458,0.07,1.0
2016-03-15,5.31,5.3999,5.23,5.38,506683,1.81978016321441,1.85058962398145,1.79236351292116,1.843769732221,1478467.99541303,0.0,1.0
2016-03-16,5.59,5.59,5.28,5.3,442935,1.91573843924078,1.91573843924078,1.80949891935444,1.81635308192775,1292455.4831093,0.0,1.0
2016-03-17,5.58,5.7,5.53,5.61,860964,1.91231135795413,1.953436333394,1.89517595152084,1.92259260181409,2512236.88026395,0.0,1.0
2016-03-18,5.51,5.69,5.51,5.62,407816,1.88832178894753,1.95000925210734,1.88832178894753,1.92601968310075,1189980.52829355,0.0,1.0
2016-03-21,5.53,5.56,5.5,5.51,326406,1.89517595152084,1.90545719538081,1.88489470766088,1.88832178894753,952431.450257431,0.0,1.0
2016-03-22,5.61,5.61,5.52,5.55,477675,1.92259260181409,1.92259260181409,1.89174887023419,1.90203011409416,1393824.54060807,0.0,1.0
2016-03-23,5.44,5.55,5.42,5.54,584634,1.86433221994094,1.90203011409416,1.85747805736763,1.8986030328075,1705923.93672237,0.0,1.0
2016-03-24,5.41,5.46,5.33,5.4,510199,1.85405097608097,1.87118638251425,1.82663432578772,1.85062389479431,1488727.45442758,0.0,1.0
2016-03-28,5.49,5.49,5.4101,5.48,415450,1.88146762637422,1.88146762637422,1.85408524689384,1.87804054508756,1212256.04311639,0.0,1.0
2016-03-29,5.53,5.55,5.38,5.49,721595,1.89517595152084,1.90203011409416,1.843769732221,1.88146762637422,2105567.2149057,0.0,1.0
2016-03-30,5.57,5.57,5.42,5.53,551480,1.90888427666747,1.90888427666747,1.85747805736763,1.89517595152084,1609182.72393267,0.0,1.0
2016-03-31,5.64,5.64,5.545,5.58,887673,1.93287384567406,1.93287384567406,1.90031657345083,1.91231135795413,2590172.00279518,0.0,1.0
2016-04-01,5.51,5.58,5.495,5.58,882847,1.88832178894753,1.91231135795413,1.88318116701755,1.91231135795413,2576090.04909659,0.0,1.0
2016-04-04,5.5,5.56,5.5,5.54,657597,1.88489470766088,1.90545719538081,1.88489470766088,1.8986030328075,1918825.21888364,0.0,1.0
2016-04-05,5.5,5.57,5.5,5.56,665538,1.88489470766088,1.90888427666747,1.88489470766088,1.90545719538081,1941996.53971259,0.0,1.0
2016-04-06,5.48,5.54,5.48,5.53,719754,1.87804054508756,1.8986030328075,1.87804054508756,1.89517595152084,2100195.29680394,0.0,1.0
2016-04-07,5.54,5.6,5.53,5.55,688514,1.8986030328075,1.91916552052744,1.89517595152084,1.90203011409416,2009039.01136175,0.0,1.0
2016-04-08,5.69,5.845,5.54,5.55,1183402,1.95000925210734,2.00312901205051,1.8986030328075,1.90203011409416,3453089.9649441,0.0,1.0
2016-04-11,6.05,6.14,5.8,5.81,1512399,2.07338417842696,2.10422791000687,1.98770714626056,1.99113422754722,4413081.78445827,0.0,1.0
2016-04-12,6.3,6.36,6.12,6.19,1714711,2.15906121059337,2.1796236983133,2.09737374743356,2.12136331644015,5003415.02454723,0.0,1.0
2016-04-13,6.09,6.25,6.09,6.2,900721,2.11108207258018,2.16654564098951,2.11108207258018,2.1492132758616,2598378.79410141,0.07,1.0
2016-04-14,5.91,6.12,5.88,6.1,954256,2.04868555811968,2.12148149165693,2.03828613904293,2.11454854560576,2752815.30523219,0.0,1.0
2016-04-15,6.14,6.15,5.84,5.85,757064,2.1284144377081,2.13188091073368,2.0244202469406,2.02788671996618,2183960.45321203,0.0,1.0
2016-04-18,6.33,6.33,6.21,6.27,1332393,2.19427742519418,2.19427742519418,2.15267974888718,2.17347858704068,3843656.04511182,0.0,1.0
2016-04-19,6.75,6.78,6.36,6.47,1762943,2.33986929226867,2.35026871134542,2.20467684427093,2.24280804755234,5085696.57686401,0.0,1.0
2016-04-20,6.43,6.83,6.39,6.77,1512193,2.22894215545001,2.36760107647334,2.21507626334768,2.34680223831984,4362338.86385307,0.0,1.0
2016-04-21,6.6,6.66,6.46,6.58,1042373,2.28787219688493,2.30867103503842,2.23934157452676,2.28093925083376,3007013.15806322,0.0,1.0
2016-04-22,6.6,6.7,6.49,6.58,788452,2.28787219688493,2.32253692714076,2.24974099360351,2.28093925083376,2274507.81869951,0.0,1.0
2016-04-25,6.45,6.6499,6.42,6.63,715994,2.23587510150118,2.30516989728259,2.22547568242443,2.29827161596168,2065482.68143392,0.0,1.0
2016-04-26,6.57,6.57,6.38,6.47,775327,2.27747277780818,2.27747277780818,2.21160979032209,2.24280804755234,2236645.12684201,0.0,1.0
2016-04-27,6.59,6.65,6.52,6.6,648740,2.28440572385934,2.30520456201284,2.26014041268026,2.28787219688493,1871469.9211913,0.0,1.0
2016-04-28,6.77,6.8,6.58,6.64,1182969,2.34680223831984,2.35720165739659,2.28093925083376,2.30173808898726,3412601.19801731,0.0,1.0
2016-04-29,7.09,7.12,6.85,6.85,1661387,2.4577293751385,2.46812879421525,2.37453402252451,2.37453402252451,4792730.21234741,0.0,1.0
2016-05-02,6.97,7.135,6.73,7.12,1816463,2.4161316988315,2.47332850375363,2.33293634621751,2.46812879421525,5240089.81634695,0.0,1.0
2016-05-03,6.85,6.9599,6.66,6.93,1373512,2.37453402252451,2.41263056107567,2.30867103503842,2.40226580672917,3962275.17093952,0.0,1.0
2016-05-04,6.5,6.78,6.45,6.74,1645231,2.25320746662909,2.35026871134542,2.23587510150118,2.33640281924309,4746123.76285028,0.0,1.0
2016-05-05,6.5,6.64,6.46,6.54,1417653,2.25320746662909,2.30173808898726,2.23934157452676,2.26707335873143,4089612.09141816,0.0,1.0
2016-05-06,6.57,6.67,6.53,6.6,1108873,2.27747277780818,2.31213750806401,2.26360688570584,2.28787219688493,3198850.7968079,0.0,1.0
2016-05-09,6.42,6.53,6.33,6.51,993139,2.22547568242443,2.26360688570584,2.19427742519418,2.25667393965468,2864984.07075563,0.0,1.0
2016-05-10,6.4,6.43,6.37,6.42,976537,2.21854273637326,2.22894215545001,2.20814331729651,2.22547568242443,2817091.01092948,0.0,1.0
2016-05-11,6.55,6.62,6.47,6.5,1727380,2.27053983175701,2.29480514293609,2.24280804755234,2.25320746662909,4983105.26939518,0.0,1.0
2016-05-12,6.43,6.49,6.34,6.43,596190,2.25320746662909,2.27423273070339,2.22166957051764,2.25320746662909,1701353.18508202,0.07,1.0
2016-05-13,6.37,6.42,6.35,6.4,549672,2.23218220255479,2.24970325595004,2.22517378119669,2.24269483459194,1568604.3173324,0.0,1.0
2016-05-16,6.36,6.4669,6.35,6.45,625238,2.22867799187574,2.26613800403479,2.22517378119669,2.26021588798719,1784247.7444008,0.0,1.0
2016-05-17,6.45,6.45,6.37,6.4,450231,2.26021588798719,2.26021588798719,2.23218220255479,2.24269483459194,1284828.57121499,0.0,1.0
2016-05-18,6.29,6.6,6.26,6.41,934324,2.20414851712239,2.31277904817294,2.19363588508524,2.24619904527099,2666289.4602368,0.0,1.0
2016-05-19,6.21,6.33,6.18,6.2,965440,2.17611483169,2.21816535983859,2.16560219965285,2.17261062101095,2755085.49121183,0.0,1.0
2016-05-20,6.29,6.3,6.2,6.25,649718,2.20414851712239,2.20765272780144,2.17261062101095,2.19013167440619,1854106.55781735,0.0,1.0
2016-05-23,6.22,6.3,6.21,6.27,661969,2.17961904236904,2.20765272780144,2.17611483169,2.19714009576429,1889067.3553323,0.0,1.0
2016-05-24,6.12,6.19,6.07,6.19,1134729,2.14457693557855,2.1691064103319,2.1270558821833,2.1691064103319,3238187.15234226,0.0,1.0
2016-05-25,6.22,6.23,6.05,6.07,575819,2.17961904236904,2.1831232530481,2.1200474608252,2.1270558821833,1643220.26481616,0.0,1.0
2016-05-26,6.29,6.29,6.18,6.22,363412,2.20414851712239,2.20414851712239,2.16560219965285,2.17961904236904,1037072.34891063,0.0,1.0
2016-05-27,6.17,6.28,6.15,6.27,339117,2.1620979889738,2.20064430644334,2.1550895676157,2.19714009576429,967741.471788287,0.0,1.0
2016-05-31,6.27,6.27,6.11,6.13,795853,2.19714009576429,2.19714009576429,2.1410727248995,2.1480811462576,2271133.4245913,0.0,1.0
2016-06-01,6.25,6.28,6.15,6.27,460339,2.19013167440619,2.20064430644334,2.1550895676157,2.19714009576429,1313673.8688463,0.0,1.0
2016-06-02,6.31,6.31,6.21,6.27,303492,2.21115693848049,2.21115693848049,2.17611483169,2.19714009576429,866078.063783213,0.0,1.0
2016-06-03,6.4,6.49,6.38,6.49,1850386,2.24269483459194,2.27423273070339,2.23568641323384,2.27423273070339,5280464.47396163,0.0,1.0
2016-06-06,6.46,6.46,6.39,6.44,709125,2.26372009866624,2.26372009866624,2.23919062391289,2.25671167730814,2023636.88986949,0.0,1.0
2016-06-07,6.47,6.49,6.43,6.46,709413,2.26722430934529,2.27423273070339,2.25320746662909,2.26372009866624,2024458.75826262,0.0,1.0
2016-06-08,6.5,6.64,6.46,6.55,1133770,2.27773694138244,2.32679589088914,2.26372009866624,2.29525799477769,3235450.44474152,0.0,1.0
2016-06-09,6.51,6.55,6.49,6.51,1363908,2.28124115206149,2.29525799477769,2.27423273070339,2.28124115206149,3892197.48730917,0.0,1.0
2016-06-10,6.49,6.57,6.42,6.54,1363876,2.27423273070339,2.30226641613579,2.24970325595004,2.29175378409864,3892106.16859882,0.0,1.0
2016-06-13,6.5,6.63,6.49,6.56,1036832,2.27773694138244,2.32329168021009,2.27423273070339,2.29876220545674,2958817.53399917,0.0,1.0
2016-06-14,6.41,6.46,6.37,6.41,656622,2.27072852002434,2.28844091097617,2.25655860726288,2.27072852002434,1853566.81033578,0.07,1.0
2016-06-15,6.4,6.5,6.36,6.37,764125,2.26718604183398,2.30261082373763,2.25301612907252,2.25655860726288,2157035.15713428,0.0,1.0
2016-06-16,6.34,6.5,6.31,6.5,816108,2.24593117269178,2.30261082373763,2.23530373812069,2.30261082373763,2303777.06267763,0.0,1.0
2016-06-17,6.32,6.4,6.32,6.4,521184,2.23884621631105,2.26718604183398,2.23884621631105,2.26718604183398,1471241.23845689,0.0,1.0
2016-06-20,6.38,6.4,6.29,6.3,744001,2.26010108545325,2.26718604183398,2.22821878173996,2.23176125993032,2100227.46794446,0.0,1.0
2016-06-21,6.35,6.38,6.3264,6.34,323106,2.24947365088215,2.26010108545325,2.24111340235289,2.24593117269178,912090.301300217,0.0,1.0
2016-06-22,6.39,6.39,6.34,6.37,301452,2.26364356364361,2.26364356364361,2.24593117269178,2.25655860726288,850963.601751603,0.0,1.0
2016-06-23,6.42,6.47,6.38,6.47,361737,2.27427099821471,2.29198338916654,2.26010108545325,2.29198338916654,1021141.07853595,0.0,1.0
2016-06-24,6.45,6.65,6.43,6.65,1291253,2.28489843278581,2.35574799659312,2.27781347640507,2.35574799659312,3645055.60969096,0.0,1.0
2016-06-27,6.48,6.55,6.48,6.5,1653286,2.2955258673569,2.32032321468946,2.2955258673569,2.30261082373763,4667032.26147281,0.0,1.0
2016-06-28,6.5,6.54,6.46,6.5,509319,2.30261082373763,2.3167807364991,2.28844091097617,2.30261082373763,1437747.73655681,0.0,1.0
2016-06-29,6.55,6.57,6.52,6.52,708765,2.32032321468946,2.32740817107019,2.30969578011836,2.30969578011836,2000760.37709312,0.0,1.0
2016-06-30,6.5,6.56,6.49,6.55,845695,2.30261082373763,2.32386569287983,2.29906834554727,2.32032321468946,2387297.68979248,0.0,1.0
2016-07-01,6.55,6.58,6.53,6.58,1229813,2.32032321468946,2.33095064926056,2.31323825830873,2.33095064926056,3471617.70351812,0.0,1.0
2016-07-05,6.65,6.7,6.6,6.6,1554787,2.35574799659312,2.37346038754495,2.33803560564129,2.33803560564129,4388981.14949168,0.0,1.0
2016-07-06,6.75,6.77,6.685,6.7,1994482,2.39117277849677,2.3982577348775,2.3681466702594,2.37346038754495,5630188.50877998,0.0,1.0
2016-07-07,6.63,6.74,6.6,6.74,802081,2.34866304021239,2.38763030030641,2.33803560564129,2.38763030030641,2264180.48862348,0.0,1.0
2016-07-08,6.6,6.65,6.55,6.61,1219880,2.33803560564129,2.35574799659312,2.32032321468946,2.34157808383165,3443578.01077699,0.0,1.0
2016-07-11,6.62,6.65,6.59,6.6,1160673,2.34512056202202,2.35574799659312,2.33449312745092,2.33803560564129,3276443.60142191,0.0,1.0
2016-07-12,6.64,6.65,6.57,6.62,755098,2.35220551840275,2.35574799659312,2.32740817107019,2.34512056202202,2131552.99601738,0.0,1.0
2016-07-13,6.54,6.61,6.5,6.59,1146921,2.34157808383166,2.36664084619683,2.32725650533727,2.35948005694963,3203336.84013898,0.07,1.0
2016-07-14,6.5,6.58,6.5,6.5,430291,2.32725650533727,2.35589966232604,2.32725650533727,2.32725650533727,1201797.6933723,0.0,1.0
2016-07-15,6.56,6.57,6.49,6.5,456040,2.34873887307885,2.35231926770244,2.32367611071368,2.32725650533727,1273714.34700122,0.0,1.0
2016-07-18,6.52,6.56,6.5,6.56,627909,2.33441729458446,2.34873887307885,2.32725650533727,2.34873887307885,1753742.43906497,0.0,1.0
2016-07-19,6.53,6.54,6.5,6.5,296814,2.33799768920806,2.34157808383166,2.32725650533727,2.32725650533727,828998.00497943,0.0,1.0
2016-07-20,6.44,6.51,6.38,6.49,865149,2.3057741375957,2.33083689996087,2.28429176985412,2.32367611071368,2416350.96393684,0.0,1.0
2016-07-21,6.44,6.45,6.41,6.42,493417,2.3057741375957,2.30935453221929,2.29503295372491,2.29861334834851,1378107.86763069,0.0,1.0
2016-07-22,6.5,6.525,6.44,6.46,521786,2.32725650533727,2.33620749189626,2.3057741375957,2.31293492684289,1457342.15039115,0.0,1.0
2016-07-25,6.47,6.53,6.44,6.5,867009,2.31651532146648,2.33799768920806,2.3057741375957,2.32725650533727,2421545.92202259,0.0,1.0
2016-07-26,6.46,6.49,6.44,6.45,1183926,2.31293492684289,2.32367611071368,2.3057741375957,2.30935453221929,3306691.36915131,0.0,1.0
2016-07-27,6.51,6.53,6.4732,6.48,944114,2.33083689996087,2.33799768920806,2.31766104774603,2.32009571609008,2636899.27858238,0.0,1.0
2016-07-28,6.55,6.57,6.53,6.55,795493,2.34515847845525,2.35231926770244,2.33799768920806,2.34515847845525,2221802.57661398,0.0,1.0
2016-07-29,6.58,6.6,6.54,6.58,1039545,2.35589966232604,2.36306045157323,2.34157808383166,2.35589966232604,2903436.93722783,0.0,1.0
2016-08-01,6.62,6.64,6.6,6.6,913076,2.37022124082042,2.37738203006761,2.36306045157323,2.36306045157323,2550210.51026771,0.0,1.0
2016-08-02,6.61,6.64,6.58,6.62,1157516,2.36664084619683,2.37738203006761,2.35589966232604,2.37022124082042,3232928.55031019,0.0,1.0
2016-08-03,6.6,6.61,6.57,6.6,555863,2.36306045157323,2.36664084619683,2.35231926770244,2.36306045157323,1552518.80990075,0.0,1.0
2016-08-04,6.63,6.64,6.59,6.62,510974,2.37380163544402,2.37738203006761,2.35948005694963,2.37022124082042,1427144.3617766,0.0,1.0
2016-08-05,6.59,6.605,6.56,6.6,858615,2.35948005694963,2.36485064888503,2.34873887307885,2.36306045157323,2398101.57891951,0.0,1.0
2016-08-08,6.65,6.66,6.59,6.59,624322,2.38096242469121,2.3845428193148,2.35948005694963,2.35948005694963,1743723.99032649,0.0,1.0
2016-08-09,6.73,6.74,6.68,6.69,652806,2.40960558167998,2.41318597630357,2.391703608562,2.39528400318559,1823279.46673203,0.0,1.0
2016-08-10,6.81,6.84,6.75,6.84,902547,2.43824873866874,2.44898992253953,2.41676637092717,2.44898992253953,2520803.1373189,0.0,1.0
2016-08-11,6.94,6.96,6.81,6.84,1057477,2.48479386877549,2.49195465802268,2.43824873866874,2.44898992253953,2953520.80195554,0.0,1.0
2016-08-12,7.01,7.03,6.95,7.0,1026772,2.50985663114066,2.51701742038785,2.48837426339908,2.50627623651706,2867762.09871751,0.0,1.0
2016-08-15,6.81,6.98,6.79,6.97,764370,2.46331150103391,2.52480385862213,2.45607710602353,2.52118666111694,2113155.27809422,0.07,1.0
2016-08-16,6.86,6.9111,6.83,6.84,536562,2.48139748855986,2.49988136781138,2.47054589604429,2.47416309354948,1483363.84515979,0.0,1.0
2016-08-17,6.84,6.88,6.75,6.88,661416,2.47416309354948,2.48863188357024,2.44160831600278,2.48863188357024,1828531.61612304,0.0,1.0
2016-08-18,6.89,6.93,6.84,6.88,952647,2.49224908107543,2.50671787109618,2.47416309354948,2.48863188357024,2633660.44744119,0.0,1.0
2016-08-19,6.81,6.82,6.76,6.76,571176,2.46331150103391,2.4669286985391,2.44522551350797,2.44522551350797,1579056.71222149,0.0,1.0
2016-08-22,6.66,6.8,6.65,6.77,886372,2.40905353845607,2.45969430352872,2.40543634095088,2.44884271101315,2450438.49203256,0.0,1.0
2016-08-23,6.7,6.72,6.68,6.7,479067,2.42352232847683,2.43075672348721,2.41628793346645,2.42352232847683,1324414.82477172,0.0,1.0
2016-08-24,6.49,6.7,6.48,6.7,1387539,2.34756118086786,2.42352232847683,2.34394398336267,2.42352232847683,3835950.34003371,0.0,1.0
2016-08-25,6.43,6.51,6.43,6.47,1095188,2.32585799583672,2.35479557587823,2.32585799583672,2.34032678585748,3027725.18898629,0.0,1.0
2016-08-26,6.53,6.5967,6.46,6.5,1371576,2.36202997088861,2.38615667824822,2.33670958835229,2.35117837837304,3791819.490178,0.0,1.0
2016-08-29,6.52,6.55,6.49,6.49,650442,2.35841277338342,2.36926436589899,2.34756118086786,2.34756118086786,1798193.21191852,0.0,1.0
2016-08-30,6.44,6.56,6.43,6.56,556396,2.32947519334191,2.37288156340418,2.32585799583672,2.37288156340418,1538196.35007982,0.0,1.0
2016-08-31,6.33,6.45,6.2,6.45,1684911,2.28968602078483,2.3330923908471,2.24266245321737,2.3330923908471,4658056.40301032,0.0,1.0
2016-09-01,6.33,6.36,6.27,6.29,918041,2.28968602078483,2.30053761330039,2.26798283575369,2.27521723076407,2537989.69694898,0.0,1.0
2016-09-02,6.41,6.43,6.39,6.39,968328,2.31862360082634,2.32585799583672,2.31138920581596,2.31138920581596,2677011.68822222,0.0,1.0
2016-09-06,6.5,6.52,6.42,6.5,1231686,2.35117837837304,2.35841277338342,2.32224079833153,2.35117837837304,3405083.62684925,0.0,1.0
2016-09-07,6.56,6.57,6.5,6.55,804448,2.37288156340418,2.37649876090937,2.35117837837304,2.36926436589899,2223953.76212088,0.0,1.0
2016-09-08,6.555,6.63,6.52,6.59,563301,2.37107296465159,2.3982019459405,2.35841277338342,2.38373315591975,1557285.71412503,0.0,1.0
2016-09-09,6.47,6.55,6.4,6.53,770231,2.34032678585748,2.36926436589899,2.31500640332115,2.36202997088861,2129358.42982035,0.0,1.0
2016-09-12,6.44,6.48,6.4,6.48,843727,2.32947519334191,2.34394398336267,2.31500640332115,2.34394398336267,2332543.35376925,0.0,1.0
2016-09-13,6.47,6.49,6.4,6.44,910004,2.34032678585748,2.34756118086786,2.31500640332115,2.32947519334191,2515770.83832025,0.0,1.0
2016-09-14,6.33,6.44,6.32,6.41,685874,2.31500640332115,2.35523558252578,2.31134920521164,2.34426398819725,1875408.38494938,0.07,1.0
2016-09-15,6.35,6.38,6.3,6.34,559772,2.32232079954018,2.33329239386871,2.30403480899262,2.31866360143066,1530603.43803655,0.0,1.0
2016-09-16,6.3,6.35,6.28,6.32,435419,2.30403480899262,2.32232079954018,2.29672041277359,2.31134920521164,1190580.84074666,0.0,1.0
2016-09-19,6.34,6.37,6.32,6.34,510409,2.31866360143066,2.3296351957592,2.31134920521164,2.31866360143066,1395628.52412197,0.0,1.0
2016-09-20,6.38,6.41,6.34,6.35,414950,2.33329239386871,2.34426398819725,2.31866360143066,2.32232079954018,1134611.76445637,0.0,1.0
2016-09-21,6.45,6.46,6.37,6.42,878606,2.3588927806353,2.36254997874481,2.3296351957592,2.34792118630676,2402401.98559332,0.0,1.0
2016-09-22,6.43,6.48,6.4201,6.46,570585,2.35157838441627,2.36986437496383,2.34795775828786,2.36254997874481,1560169.78822108,0.0,1.0
2016-09-23,6.43,6.5,6.42,6.47,537797,2.35157838441627,2.37717877118286,2.34792118630676,2.36620717685432,1470516.45520988,0.0,1.0
2016-09-26,6.36,6.45,6.35,6.42,631920,2.32597799764969,2.3588927806353,2.32232079954018,2.34792118630676,1727880.14506631,0.0,1.0
2016-09-27,6.34,6.35,6.31,6.35,453818,2.31866360143066,2.32232079954018,2.30769200710213,2.32232079954018,1240889.8462997,0.0,1.0
2016-09-28,6.34,6.35,6.31,6.31,885485,2.31866360143066,2.32232079954018,2.30769200710213,2.30769200710213,2421211.46704337,0.0,1.0
2016-09-29,6.38,6.4,6.34,6.34,608616,2.33329239386871,2.34060679008774,2.31866360143066,2.31866360143066,1664159.2327663,0.0,1.0
2016-09-30,6.38,6.45,6.38,6.42,375411,2.33329239386871,2.3588927806353,2.33329239386871,2.34792118630676,1026498.94470739,0.0,1.0
2016-10-03,6.36,6.385,6.33,6.38,460659,2.32597799764969,2.33512099292347,2.31500640332115,2.33329239386871,1259595.42306954,0.0,1.0
2016-10-04,6.02,6.3,5.99,6.3,1986136,2.20163326192628,2.30403480899262,2.19066166759774,2.30403480899262,5430758.57672083,0.0,1.0
2016-10-05,6.12,6.14,6.05,6.05,699900,2.2382052430214,2.24551963924042,2.21260485625481,2.21260485625481,1913760.14927825,0.0,1.0
2016-10-06,6.13,6.14,6.079,6.09,565667,2.24186244113091,2.24551963924042,2.2232107307724,2.22723364869286,1546722.33513614,0.0,1.0
2016-10-07,6.13,6.17,6.08,6.16,478931,2.24186244113091,2.25649123356896,2.22357645058335,2.25283403545945,1309557.16824401,0.0,1.0
2016-10-10,6.13,6.22,6.13,6.2,612215,2.24186244113091,2.27477722411652,2.24186244113091,2.26746282789749,1674000.0997148,0.0,1.0
2016-10-11,6.16,6.17,6.1,6.13,417910,2.25283403545945,2.25649123356896,2.23089084680237,2.24186244113091,1142705.39217727,0.0,1.0
2016-10-12,6.1,6.18,6.06,6.18,793757,2.23089084680237,2.26014843167847,2.21626205436432,2.26014843167847,2170396.50637328,0.0,1.0
2016-10-13,6.15,6.16,6.01,6.05,483122,2.27477722411652,2.27847604887118,2.22299367755126,2.23778897656991,1306150.0126255,0.07,1.0
2016-10-14,6.09,6.12,6.0701,6.11,289640,2.25258427558855,2.26368074985254,2.24522361432678,2.25998192509787,783059.537046236,0.0,1.0
2016-10-17,6.04,6.12,6.0,6.06,474466,2.23409015181525,2.26368074985254,2.2192948527966,2.24148780132457,1282747.9847541,0.0,1.0
2016-10-18,6.09,6.095,6.04,6.04,353588,2.25258427558855,2.25443368796588,2.23409015181525,2.23409015181525,955946.884356803,0.0,1.0
2016-10-19,6.04,6.18,6.0,6.11,1168919,2.23409015181525,2.2858736983805,2.2192948527966,2.25998192509787,3160244.34119785,0.0,1.0
2016-10-20,6.17,6.19,6.05,6.07,465005,2.28217487362584,2.28957252313516,2.23778897656991,2.24518662607923,1257169.58991916,0.0,1.0
2016-10-21,6.22,6.22,6.13,6.17,403940,2.30066899739915,2.30066899739915,2.2673795746072,2.28217487362584,1092076.61025568,0.0,1.0
2016-10-24,6.205,6.3,6.16,6.3,786894,2.29512076026715,2.33025959543643,2.27847604887118,2.33025959543643,2127416.28001816,0.0,1.0
2016-10-25,6.18,6.23,6.18,6.23,714482,2.2858736983805,2.30436782215381,2.2858736983805,2.30436782215381,1931645.98863371,0.0,1.0
2016-10-26,6.12,6.26,6.095,6.21,431265,2.26368074985254,2.31546429641779,2.25443368796588,2.29697017264448,1165951.42675129,0.0,1.0
2016-10-27,6.15,6.16,6.11,6.13,310024,2.27477722411652,2.27847604887118,2.25998192509787,2.2673795746072,838168.933549309,0.0,1.0
2016-10-28,6.14,6.18,6.12,6.15,456687,2.27107839936186,2.2858736983805,2.26368074985254,2.27477722411652,1234681.3658163,0.0,1.0
2016-10-31,6.09,6.2,6.09,6.14,577018,2.25258427558855,2.29327134788982,2.25258427558855,2.27107839936186,1560003.61810297,0.0,1.0
2016-11-01,6.16,6.18,6.14,6.15,542215,2.27847604887118,2.2858736983805,2.27107839936186,2.27477722411652,1465911.56911864,0.0,1.0
2016-11-02,6.22,6.26,6.1911,6.21,674160,2.30066899739915,2.31546429641779,2.28997939385818,2.29697017264448,1822632.98403221,0.0,1.0
2016-11-03,6.13,6.2,6.13,6.18,525266,2.2673795746072,2.29327134788982,2.2673795746072,2.2858736983805,1420088.90618052,0.0,1.0
2016-11-04,6.17,6.19,6.12,6.12,265497,2.28217487362584,2.28957252313516,2.26368074985254,2.26368074985254,717787.453069894,0.0,1.0
2016-11-07,6.12,6.15,6.12,6.13,40496,2.26368074985254,2.27477722411652,2.26368074985254,2.2673795746072,109483.424292999,0.0,1.0
2016-11-08,6.13,6.15,6.11,6.12,47700,2.2673795746072,2.27477722411652,2.25998192509787,2.26368074985254,128959.880945675,0.0,1.0
2016-11-09,6.2,6.26,6.17,6.24,839990,2.29327134788982,2.31546429641779,2.28217487362584,2.30806664690847,2270964.57852323,0.0,1.0
2016-11-10,6.11,6.17,6.06,6.17,769870,2.2858736983805,2.30832090327458,2.2671676943021,2.30832090327458,2057815.2254574,0.07,1.0
2016-11-11,5.55,6.13,5.46,6.1,2752884,2.07636645270242,2.29335610001186,2.0426956453613,2.28213249756482,7358289.85298564,0.0,1.0
2016-11-14,5.33,5.59,5.07,5.55,2235710,1.99406003475746,2.09133125596514,1.89678881354978,2.07636645270242,5975915.5152264,0.0,1.0
2016-11-15,5.72,5.73,5.22,5.28,1412801,2.13996686656898,2.14370806738466,1.95290682578498,1.97535403067906,3776330.30036426,0.0,1.0
2016-11-16,5.72,5.759,5.6,5.75,528338,2.13996686656898,2.15455754975013,2.09507245678082,2.15119046901602,1412215.02407901,0.0,1.0
2016-11-17,5.69,5.8359,5.66,5.75,957306,2.12874326412194,2.18332738402271,2.1175196616749,2.15119046901602,2558820.14135077,0.0,1.0
2016-11-18,5.51,5.69,5.475,5.65,1283624,2.0614016494397,2.12874326412194,2.04830744658482,2.11377846085922,3431048.11326915,0.0,1.0
2016-11-21,5.65,5.7,5.45,5.46,1119319,2.11377846085922,2.13248446493762,2.03895444454562,2.0426956453613,2991870.93969598,0.0,1.0
2016-11-22,5.83,5.83,5.65,5.73,770885,2.18112007554146,2.18112007554146,2.11377846085922,2.14370806738466,2060528.25811725,0.0,1.0
2016-11-23,5.7,5.76,5.63,5.73,803575,2.13248446493762,2.1549316698317,2.10629605922786,2.14370806738466,2147906.62033451,0.0,1.0
2016-11-25,5.65,5.69,5.61,5.67,338186,2.11377846085922,2.12874326412194,2.0988136575965,2.12126086249058,903950.406999278,0.0,1.0
2016-11-28,5.715,5.75,5.65,5.67,425884,2.13809626616114,2.15119046901602,2.11377846085922,2.12126086249058,1138361.77468754,0.0,1.0
2016-11-29,5.65,5.7,5.622,5.69,389461,2.11377846085922,2.13248446493762,2.10330309857532,2.12874326412194,1041005.33274691,0.0,1.0
2016-11-30,5.63,5.68,5.63,5.65,659653,2.10629605922786,2.12500206330626,2.10629605922786,2.11377846085922,1763211.95386058,0.0,1.0
2016-12-01,5.62,5.66,5.57,5.63,804294,2.10255485841218,2.1175196616749,2.08384885433378,2.10629605922786,2149828.46317434,0.0,1.0
2016-12-02,5.74,5.76,5.6395,5.66,367972,2.14744926820034,2.1549316698317,2.10985020000276,2.1175196616749,983566.555576927,0.0,1.0
2016-12-05,5.68,5.73,5.66,5.7,934332,2.12500206330626,2.14370806738466,2.1175196616749,2.13248446493762,2497412.0503878,0.0,1.0
2016-12-06,5.58,5.72,5.58,5.7,789702,2.08759005514946,2.13996686656898,2.08759005514946,2.13248446493762,2110824.94339844,0.0,1.0
2016-12-07,5.55,5.6,5.53,5.55,853783,2.10255485841218,2.12149679407355,2.09497808414763,2.10255485841218,2253684.66893579,0.07,1.0
2016-12-08,5.32,5.54,5.31,5.54,1437683,2.01542195436987,2.09876647127991,2.0116335672376,2.09876647127991,3794973.8234301,0.0,1.0
2016-12-09,5.25,5.39,5.19,5.35,1903910,1.98890324444395,2.04194066429579,1.96617292165031,2.0267871157667,5025647.94336917,0.0,1.0
2016-12-12,5.37,5.42,5.25,5.25,953220,2.03436389003125,2.05330582569262,1.98890324444395,1.98890324444395,2516163.12356064,0.0,1.0
2016-12-13,5.42,5.45,5.377,5.38,620347,2.05330582569262,2.06467098708944,2.03701576102384,2.03815227716352,1637496.3232113,0.0,1.0
2016-12-14,5.3071,5.49,5.29,5.49,606814,2.01053493496924,2.07982453561854,2.00405679297305,2.07982453561854,1601773.99725177,0.0,1.0
2016-12-15,5.17,5.24,5.13,5.15,1369632,1.95859614738576,1.98511485731168,1.94344259885666,1.95101937312121,3615343.29037223,0.0,1.0
2016-12-16,5.29,5.3,5.2,5.26,793355,2.00405679297305,2.00784518010533,1.96996130878258,1.99269163157623,2094176.15544413,0.0,1.0
2016-12-19,5.25,5.3499,5.23,5.34,775733,1.98890324444395,2.02674923189537,1.98132647017941,2.02299872863442,2047660.31800536,0.0,1.0
2016-12-20,5.21,5.25,5.17,5.23,732746,1.97374969591486,1.98890324444395,1.95859614738576,1.98132647017941,1934189.86607139,0.0,1.0
2016-12-21,5.25,5.27,5.21,5.22,653748,1.98890324444395,1.9964800187085,1.97374969591486,1.97753808304713,1725663.13096822,0.0,1.0
2016-12-22,5.22,5.3,5.2,5.27,740379,1.97753808304713,2.00784518010533,1.96996130878258,1.9964800187085,1954338.28209512,0.0,1.0
2016-12-23,5.19,5.25,5.18,5.22,1243567,1.96617292165031,1.98890324444395,1.96238453451804,1.97753808304713,3282576.34866761,0.0,1.0
2016-12-27,5.3,5.3,5.21,5.21,785139,2.00784518010533,2.00784518010533,1.97374969591486,1.97374969591486,2072488.82594708,0.0,1.0
2016-12-28,5.27,5.29,5.21,5.27,809293,1.9964800187085,2.00405679297305,1.97374969591486,1.9964800187085,2136246.82943682,0.0,1.0
2016-12-29,5.38,5.4,5.28,5.29,982818,2.03815227716352,2.04572905142807,2.00026840584078,2.00405679297305,2594291.35852335,0.0,1.0
2016-12-30,5.3,5.41,5.265,5.41,1240736,2.00784518010533,2.04951743856034,1.99458582514237,2.04951743856034,3275103.51154417,0.0,1.0
2017-01-03,5.19,5.35,5.18,5.31,3263878,1.96617292165031,2.0267871157667,1.96238453451804,2.0116335672376,8615481.69719568,0.0,1.0
2017-01-04,5.22,5.27,5.195,5.25,2593776,1.97753808304713,1.9964800187085,1.96806711521645,1.98890324444395,6846649.79960202,0.0,1.0
2017-01-05,5.34,5.37,5.3,5.3,3113744,2.02299872863442,2.03436389003125,2.00784518010533,2.00784518010533,8219181.12189025,0.0,1.0
2017-01-06,5.32,5.36,5.3,5.36,810734,2.01542195436987,2.03057550289897,2.00784518010533,2.03057550289897,2140050.55896521,0.0,1.0
2017-01-09,5.37,5.4,5.33,5.38,1448593,2.03436389003125,2.04572905142807,2.01921034150215,2.03815227716352,3823772.35858257,0.0,1.0
2017-01-10,5.4,5.43,5.36,5.41,1098389,2.04572905142807,2.05709421282489,2.03057550289897,2.04951743856034,2899357.85770824,0.0,1.0
2017-01-11,5.37,5.43,5.33,5.4,1128647,2.03436389003125,2.05709421282489,2.01921034150215,2.04572905142807,2979228.25886715,0.0,1.0
2017-01-12,5.4,5.4,5.35,5.35,698227,2.06467098708944,2.06467098708944,2.04555366313491,2.04555366313491,1826163.01753489,0.05,1.0
2017-01-13,5.39,5.4,5.35,5.35,688331,2.06084752229853,2.06467098708944,2.04555366313491,2.04555366313491,1800280.73394872,0.0,1.0
2017-01-17,5.46,5.47,5.4,5.47,1248013,2.08761177583488,2.09143524062578,2.06467098708944,2.09143524062578,3264089.16584832,0.0,1.0
2017-01-18,5.4,5.49,5.38,5.47,827867,2.06467098708944,2.0990821702076,2.05702405750763,2.09143524062578,2165227.20954297,0.0,1.0
2017-01-19,5.39,5.41,5.35,5.39,552511,2.06084752229853,2.06849445188034,2.04555366313491,2.06084752229853,1445053.19184337,0.0,1.0
2017-01-20,5.41,5.44,5.37,5.39,436385,2.06849445188034,2.07996484625306,2.05320059271672,2.06084752229853,1141333.90488619,0.0,1.0
2017-01-23,5.46,5.48,5.43,5.43,1013310,2.08761177583488,2.09525870541669,2.07614138146216,2.07614138146216,2650240.17590022,0.0,1.0
2017-01-24,5.44,5.5,5.43,5.48,932321,2.07996484625306,2.1029056349985,2.07614138146216,2.09525870541669,2438419.21133264,0.0,1.0
2017-01-25,5.39,5.42,5.38,5.4,733297,2.06084752229853,2.07231791667125,2.05702405750763,2.06467098708944,1917886.10619367,0.0,1.0
2017-01-26,5.35,5.39,5.33,5.38,573339,2.04555366313491,2.06084752229853,2.03790673355309,2.05702405750763,1499527.34327151,0.0,1.0
2017-01-27,5.39,5.39,5.35,5.35,423431,2.06084752229853,2.06084752229853,2.04555366313491,2.04555366313491,1107453.63997356,0.0,1.0
2017-01-30,5.37,5.42,5.36,5.41,594991,2.05320059271672,2.07231791667125,2.04937712792581,2.06849445188034,1556156.60804596,0.0,1.0
2017-01-31,5.41,5.4507,5.41,5.43,831237,2.06849445188034,2.08405595357933,2.06849445188034,2.07614138146216,2174041.20466074,0.0,1.0
2017-02-01,5.45,5.48,5.39,5.43,902653,2.08378831104397,2.09525870541669,2.06084752229853,2.07614138146216,2360824.66915047,0.0,1.0
2017-02-02,5.52,5.54,5.49,5.5,638359,2.11055256458031,2.11819949416213,2.0990821702076,2.1029056349985,1669582.52503922,0.0,1.0
2017-02-03,5.58,5.58,5.52,5.54,614623,2.13349335332575,2.13349335332575,2.11055256458031,2.11819949416213,1607502.70660738,0.0,1.0
2017-02-06,5.65,5.65,5.59,5.65,855159,2.1602576068621,2.1602576068621,2.13731681811666,2.1602576068621,2236607.49285279,0.0,1.0
2017-02-07,5.65,5.68,5.63,5.66,789266,2.1602576068621,2.17172800123482,2.15261067728028,2.164081071653,2064269.04172668,0.0,1.0
2017-02-08,5.67,5.73,5.59,5.69,1644322,2.16790453644391,2.19084532518935,2.13731681811666,2.17555146602572,4300607.14541118,0.0,1.0
2017-02-09,5.56,5.65,5.51,5.65,797569,2.14496374769847,2.17968438390222,2.12567450536305,2.17968438390222,2067393.28100914,0.05,1.0
2017-02-10,5.64,5.64,5.52,5.55,660876,2.17582653543514,2.17582653543514,2.12953235383014,2.14110589923139,1713068.84041405,0.0,1.0
2017-02-13,5.61,5.63,5.56,5.63,614090,2.16425299003389,2.17196868696806,2.14496374769847,2.17196868696806,1591793.9889024,0.0,1.0
2017-02-14,5.59,5.64,5.55,5.62,757683,2.15653729309972,2.17582653543514,2.14110589923139,2.16811083850097,1964004.04646475,0.0,1.0
2017-02-15,5.63,5.64,5.54,5.57,1075458,2.17196868696806,2.17582653543514,2.13724805076431,2.14882159616556,2787714.47135925,0.0,1.0
2017-02-16,5.65,5.655,5.6189,5.65,441514,2.17968438390222,2.18161330813577,2.16768647516959,2.17968438390222,1144456.56372235,0.0,1.0
2017-02-17,5.6,5.68,5.56,5.68,618107,2.16039514156681,2.19125792930348,2.14496374769847,2.19125792930348,1602206.52851943,0.0,1.0
2017-02-21,5.58,5.61,5.56,5.6,714909,2.15267944463264,2.16425299003389,2.14496374769847,2.16039514156681,1853128.77397813,0.0,1.0
2017-02-22,5.57,5.62,5.54,5.58,606945,2.14882159616556,2.16811083850097,2.13724805076431,2.15267944463264,1573273.30292688,0.0,1.0
2017-02-23,5.595,5.63,5.59,5.62,473686,2.15846621733326,2.17196868696806,2.15653729309972,2.16811083850097,1227850.19692101,0.0,1.0
2017-02-24,5.59,5.66,5.566,5.65,412365,2.15653729309972,2.18354223236931,2.14727845677872,2.17968438390222,1068898.90445007,0.0,1.0
2017-02-27,5.51,5.635,5.49,5.6,696760,2.12567450536305,2.1738976112016,2.11795880842889,2.16039514156681,1806084.41711743,0.0,1.0
2017-02-28,5.47,5.55,5.4,5.52,592983,2.11024311149472,2.14110589923139,2.08323817222514,2.12953235383014,1537082.14581139,0.0,1.0
2017-03-01,5.62,5.62,5.4501,5.49,1128905,2.16811083850097,2.16811083850097,2.10256599304522,2.11795880842889,2926255.42354031,0.0,1.0
2017-03-02,5.54,5.61,5.53,5.6,843383,2.13724805076431,2.16425299003389,2.13339020229722,2.16039514156681,2186148.59343496,0.0,1.0
2017-03-03,5.56,5.57,5.49,5.55,765704,2.14496374769847,2.14882159616556,2.11795880842889,2.14110589923139,1984795.4281596,0.0,1.0
2017-03-06,5.5,5.56,5.47,5.56,685053,2.12181665689597,2.14496374769847,2.11024311149472,2.14496374769847,1775738.4869963,0.0,1.0
2017-03-07,5.46,5.52,5.44,5.49,674863,2.10638526302764,2.12953235383014,2.09866956609347,2.11795880842889,1749324.80048957,0.0,1.0
2017-03-08,5.41,5.45,5.41,5.45,406113,2.08709602069222,2.10252741456055,2.08709602069222,2.10252741456055,1052692.98020668,0.0,1.0
2017-03-09,5.41,5.42,5.33,5.41,668808,2.08709602069222,2.0909538691593,2.05623323295555,2.08709602069222,1733629.5235712,0.0,1.0
2017-03-10,5.48,5.49,5.39,5.42,496254,2.1141009599618,2.11795880842889,2.07938032375805,2.0909538691593,1286349.12499597,0.0,1.0
2017-03-13,5.5,5.5,5.48,5.49,359213,2.12181665689597,2.12181665689597,2.1141009599618,2.11795880842889,931122.627197315,0.0,1.0
2017-03-14,5.44,5.5,5.43,5.48,353988,2.09866956609347,2.12181665689597,2.09481171762639,2.1141009599618,917578.808551815,0.0,1.0
2017-03-15,5.48,5.5115,5.39,5.39,635320,2.13339020229722,2.14565330291262,2.09835277196752,2.09835277196752,1631934.7469821,0.05,1.0
2017-03-16,5.47,5.55,5.47,5.53,456363,2.12949715448281,2.1606415369981,2.12949715448281,2.15285544136928,1172251.20716645,0.0,1.0
2017-03-17,5.5,5.53,5.47,5.5,335000,2.14117629792604,2.15285544136928,2.12949715448281,2.14117629792604,860508.311148718,0.0,1.0
2017-03-20,5.49,5.52,5.47,5.51,425860,2.13728325011163,2.14896239355487,2.12949715448281,2.14506934574045,1093898.71458446,0.0,1.0
2017-03-21,5.53,5.55,5.5,5.51,42385,2.15285544136928,2.1606415369981,2.14117629792604,2.14506934574045,108873.566471756,0.0,1.0
2017-03-22,5.51,5.54,5.49,5.54,23077,2.14506934574045,2.15674848918369,2.13728325011163,2.15674848918369,59277.4635712805,0.0,1.0
2017-03-23,5.48,5.54,5.46,5.53,377475,2.13339020229722,2.15674848918369,2.1256041066684,2.15285544136928,969613.058957797,0.0,1.0
2017-03-24,5.54,5.57,5.5,5.53,453791,2.15674848918369,2.16842763262692,2.14117629792604,2.15285544136928,1165644.55828205,0.0,1.0
2017-03-27,5.56,5.59,5.54,5.56,508384,2.16453458481251,2.17621372825574,2.15674848918369,2.16453458481251,1305876.58882098,0.0,1.0
2017-03-28,5.54,5.6,5.53,5.58,472403,2.15674848918369,2.18010677607015,2.15285544136928,2.17232068044133,1213452.85884056,0.0,1.0
2017-03-29,5.59,5.59,5.55,5.57,297393,2.17621372825574,2.17621372825574,2.1606415369981,2.16842763262692,763907.905007315,0.0,1.0
2017-03-30,5.58,5.59,5.56,5.56,449317,2.17232068044133,2.17621372825574,2.16453458481251,2.16453458481251,1154152.27713555,0.0,1.0
2017-03-31,5.595,5.6,5.56,5.56,439358,2.17816025216295,2.18010677607015,2.16453458481251,2.16453458481251,1128570.77781993,0.0,1.0
2017-04-03,5.67,5.67,5.591,5.6,559495,2.20735811077103,2.20735811077103,2.17660303303718,2.18010677607015,1437164.47028702,0.0,1.0
2017-04-04,5.65,5.68,5.61,5.68,477753,2.19957201514221,2.21125115858544,2.18399982388456,2.21125115858544,1227195.30500368,0.0,1.0
2017-04-05,5.59,5.69,5.59,5.64,455629,2.17621372825574,2.21514420639985,2.17621372825574,2.1956789673278,1170365.7949265,0.0,1.0
2017-04-06,5.66,5.69,5.62,5.62,627134,2.20346506295662,2.21514420639985,2.18789287169898,2.18789287169898,1610907.52001176,0.0,1.0
2017-04-07,5.7,5.74,5.69,5.72,617026,2.21903725421426,2.23460944547191,2.21514420639985,2.22682334984309,1584943.2871488,0.0,1.0
2017-04-10,5.7,5.8399,5.7,5.73,1227977,2.21903725421426,2.27350099313787,2.21903725421426,2.2307163976575,3154281.83402826,0.0,1.0
2017-04-11,5.71,5.79,5.71,5.73,1019653,2.24239554110073,2.27381264150144,2.24239554110073,2.25024981620091,2596428.02676197,0.05,1.0
2017-04-12,5.79,5.81,5.726,5.75,836534,2.27381264150144,2.28166691660162,2.24867896118087,2.25810409130108,2130136.74548037,0.0,1.0
2017-04-13,5.75,5.83,5.75,5.83,654774,2.25810409130108,2.2895211917018,2.25810409130108,2.2895211917018,1667305.99997749,0.0,1.0
2017-04-17,5.71,5.8,5.71,5.78,607616,2.24239554110073,2.27773977905153,2.24239554110073,2.26988550395135,1547223.62598747,0.0,1.0
2017-04-18,5.75,5.77,5.72,5.74,540714,2.25810409130108,2.26595836640126,2.24632267865082,2.254176953751,1376865.44742434,0.0,1.0
2017-04-19,5.64,5.77,5.63,5.73,762881,2.21490557825011,2.26595836640126,2.21097844070002,2.25024981620091,1942587.92891718,0.0,1.0
2017-04-20,5.7,5.7,5.6,5.67,586468,2.23846840355064,2.23846840355064,2.19919702804975,2.22668699090037,1493372.6983582,0.0,1.0
2017-04-21,5.76,5.76,5.7,5.73,606807,2.26203122885117,2.26203122885117,2.23846840355064,2.25024981620091,1545163.60137748,0.0,1.0
2017-04-24,5.76,5.76,5.66,5.73,632689,2.26203122885117,2.26203122885117,2.22275985335029,2.25024981620091,1611069.11059351,0.0,1.0
2017-04-25,5.7,5.74,5.69,5.73,707549,2.23846840355064,2.254176953751,2.23454126600055,2.25024981620091,1801691.41257605,0.0,1.0
2017-04-26,5.67,5.72,5.63,5.7,762034,2.22668699090037,2.24632267865082,2.21097844070002,2.23846840355064,1940431.14171736,0.0,1.0
2017-04-27,5.7,5.71,5.66,5.69,449090,2.23846840355064,2.24239554110073,2.22275985335029,2.23454126600055,1143555.56501921,0.0,1.0
2017-04-28,5.75,5.75,5.69,5.7,411395,2.25810409130108,2.25810409130108,2.23454126600055,2.23846840355064,1047569.62228301,0.0,1.0
2017-05-01,5.73,5.78,5.71,5.75,516275,2.25024981620091,2.26988550395135,2.24239554110073,2.25810409130108,1314634.37023824,0.0,1.0
2017-05-02,5.74,5.74,5.72,5.73,368755,2.254176953751,2.254176953751,2.24632267865082,2.25024981620091,938991.810948045,0.0,1.0
2017-05-03,5.71,5.75,5.7,5.73,574153,2.24239554110073,2.25810409130108,2.23846840355064,2.25024981620091,1462013.98009859,0.0,1.0
2017-05-04,5.66,5.69,5.64,5.67,536405,2.22275985335029,2.23454126600055,2.21490557825011,2.22668699090037,1365893.0790134,0.0,1.0
2017-05-05,5.63,5.65,5.6,5.65,829345,2.21097844070002,2.2188327158002,2.19919702804975,2.2188327158002,2111830.79131322,0.0,1.0
2017-05-08,5.69,5.69,5.64,5.66,374963,2.23454126600055,2.23454126600055,2.21490557825011,2.22275985335029,954799.762466984,0.0,1.0
2017-05-09,5.66,5.69,5.65,5.69,585614,2.22275985335029,2.23454126600055,2.2188327158002,2.23454126600055,1491198.08647077,0.0,1.0
2017-05-10,5.69,5.71,5.67,5.67,464300,2.23454126600055,2.24239554110073,2.22668699090037,2.22668699090037,1182286.06479418,0.0,1.0
2017-05-11,5.75,5.77,5.71,5.73,548422,2.25810409130108,2.26595836640126,2.24239554110073,2.25024981620091,1396492.97485797,0.0,1.0
2017-05-12,5.72,5.76,5.7,5.75,342172,2.26595836640126,2.28180422910337,2.25803543505021,2.27784276342784,863751.015473605,0.05,1.0
2017-05-15,5.71,5.75,5.71,5.73,333515,2.26199690072574,2.27784276342784,2.26199690072574,2.26991983207679,841897.992605118,0.0,1.0
2017-05-16,5.7,5.75,5.7,5.72,392510,2.25803543505021,2.27784276342784,2.25803543505021,2.26595836640126,990820.146252599,0.0,1.0
2017-05-17,5.72,5.75,5.72,5.74,354704,2.26595836640126,2.27784276342784,2.26595836640126,2.27388129775232,895385.771461574,0.0,1.0
2017-05-18,5.7,5.75,5.675,5.73,529476,2.25803543505021,2.27784276342784,2.24813177086139,2.26991983207679,1336565.91617345,0.0,1.0
2017-05-19,5.72,5.75,5.7,5.71,321715,2.26595836640126,2.27784276342784,2.25803543505021,2.26199690072574,812111.037557401,0.0,1.0
2017-05-22,5.77,5.79,5.72,5.75,316200,2.2857656947789,2.29368862612995,2.26595836640126,2.27784276342784,798189.422549926,0.0,1.0
2017-05-23,5.74,5.81,5.73,5.8,512692,2.27388129775232,2.301611557481,2.26991983207679,2.29765009180548,1294197.7590954,0.0,1.0
2017-05-24,5.77,5.77,5.72,5.74,373870,2.2857656947789,2.2857656947789,2.26595836640126,2.27388129775232,943766.854550097,0.0,1.0
2017-05-25,5.72,5.78,5.72,5.76,456556,2.26595836640126,2.28972716045442,2.26595836640126,2.28180422910337,1152492.63125144,0.0,1.0
2017-05-26,5.72,5.75,5.71,5.74,349255,2.26595836640126,2.27784276342784,2.26199690072574,2.27388129775232,881630.761456911,0.0,1.0
2017-05-30,5.66,5.74,5.63,5.7,687062,2.2421895723481,2.27388129775232,2.23030517532152,2.25803543505021,1734363.12788108,0.0,1.0
2017-05-31,5.69,5.705,5.66,5.66,362972,2.25407396937468,2.26001616788797,2.2421895723481,2.2421895723481,916256.834540773,0.0,1.0
2017-06-01,5.72,5.73,5.6901,5.72,405517,2.26595836640126,2.26991983207679,2.25411358403144,2.26595836640126,1023653.95339715,0.0,1.0
2017-06-02,5.67,5.74,5.67,5.72,392955,2.24615103802363,2.27388129775232,2.24615103802363,2.26595836640126,991943.467862449,0.0,1.0
2017-06-05,5.68,5.71,5.67,5.7,373937,2.25011250369916,2.26199690072574,2.24615103802363,2.25803543505021,943935.983871131,0.0,1.0
2017-06-06,5.74,5.75,5.7,5.72,638433,2.27388129775232,2.27784276342784,2.25803543505021,2.26595836640126,1611608.05694755,0.0,1.0
2017-06-07,5.71,5.76,5.71,5.74,482239,2.26199690072574,2.28180422910337,2.26199690072574,2.27388129775232,1217324.69620827,0.0,1.0
2017-06-08,5.69,5.7,5.67,5.68,462460,2.25407396937468,2.25803543505021,2.24615103802363,2.25011250369916,1167396.2060482,0.0,1.0
2017-06-09,5.66,5.7,5.66,5.69,587115,2.2421895723481,2.25803543505021,2.2421895723481,2.25407396937468,1482065.09430867,0.0,1.0
2017-06-12,5.7,5.7,5.67,5.68,375969,2.25803543505021,2.25803543505021,2.24615103802363,2.25011250369916,949065.398503079,0.0,1.0
2017-06-13,5.72,5.72,5.67,5.69,387267,2.26595836640126,2.26595836640126,2.24615103802363,2.25407396937468,977585.14580216,0.0,1.0
2017-06-14,5.58,5.71,5.58,5.7,479389,2.23030517532152,2.28226569015876,2.23030517532152,2.27826872747897,1199383.22772998,0.05,1.0
2017-06-15,5.53,5.57,5.4314,5.56,982616,2.21032036192258,2.22630821264173,2.17091030989988,2.22231124996195,2458406.742122,0.0,1.0
2017-06-16,5.51,5.56,5.47,5.51,521977,2.20232643656301,2.22231124996195,2.18633858584386,2.20232643656301,1305934.13503608,0.0,1.0
2017-06-19,5.56,5.56,5.51,5.56,655048,2.22231124996195,2.22231124996195,2.20232643656301,2.22231124996195,1638864.43902147,0.0,1.0
2017-06-20,5.51,5.58,5.5,5.58,519547,2.20232643656301,2.23030517532152,2.19832947388322,2.23030517532152,1299854.51860061,0.0,1.0
2017-06-21,5.47,5.54,5.43,5.54,569110,2.18633858584386,2.21431732460237,2.17035073512471,2.21431732460237,1423856.1767863,0.0,1.0
2017-06-22,5.54,5.55,5.48,5.49,338276,2.21431732460237,2.21831428728216,2.19033554852365,2.19433251120343,846332.64581287,0.0,1.0
2017-06-23,5.56,5.6,5.54,5.6,395287,2.22231124996195,2.2382991006811,2.21431732460237,2.2382991006811,988968.453468266,0.0,1.0
2017-06-26,5.56,5.57,5.52,5.56,360750,2.22231124996195,2.22630821264173,2.2063233992428,2.22231124996195,902560.341191785,0.0,1.0
2017-06-27,5.555,5.58,5.54,5.58,291027,2.22031276862205,2.23030517532152,2.21431732460237,2.23030517532152,728120.383689598,0.0,1.0
2017-06-28,5.56,5.59,5.53,5.54,299856,2.22231124996195,2.23430213800131,2.21032036192258,2.21431732460237,750209.656738472,0.0,1.0
2017-06-29,5.57,5.58,5.54,5.55,239345,2.22630821264173,2.23030517532152,2.21431732460237,2.21831428728216,598817.199896184,0.0,1.0
2017-06-30,5.51,5.59,5.5,5.59,341377,2.20232643656301,2.23430213800131,2.19832947388322,2.23430213800131,854091.036992455,0.0,1.0
2017-07-03,5.57,5.57,5.5,5.51,218772,2.22630821264173,2.22630821264173,2.19832947388322,2.20232643656301,547345.615975634,0.0,1.0
2017-07-05,5.53,5.57,5.5,5.57,332387,2.21032036192258,2.22630821264173,2.19832947388322,2.22630821264173,831598.958080984,0.0,1.0
2017-07-06,5.48,5.53,5.45,5.5,407826,2.19033554852365,2.21032036192258,2.17834466048428,2.19832947388322,1020339.77465525,0.0,1.0
2017-07-07,5.44,5.489,5.43,5.48,521355,2.1743476978045,2.19393281493545,2.17035073512471,2.19033554852365,1304377.95338058,0.0,1.0
2017-07-10,5.5,5.5,5.44,5.44,288854,2.19832947388322,2.19832947388322,2.1743476978045,2.1743476978045,722683.755494421,0.0,1.0
2017-07-11,5.55,5.55,5.48,5.51,329822,2.21831428728216,2.21831428728216,2.19033554852365,2.20232643656301,825181.585176874,0.0,1.0
2017-07-12,5.59,5.6,5.54,5.55,427582,2.23430213800131,2.2382991006811,2.21431732460237,2.21831428728216,1069767.3064656,0.0,1.0
2017-07-13,5.5,5.56,5.49,5.56,189189,2.21831428728216,2.24251407950706,2.21428098857801,2.24251407950706,469067.663660432,0.05,1.0
2017-07-14,5.52,5.535,5.47,5.52,323360,2.22638088469046,2.23243083274668,2.20621439116971,2.22638088469046,801725.891681003,0.0,1.0
2017-07-17,5.5,5.53,5.5,5.53,270341,2.21831428728216,2.23041418339461,2.21831428728216,2.23041418339461,670272.696941286,0.0,1.0
2017-07-18,5.52,5.55,5.5,5.55,254107,2.22638088469046,2.23848078080291,2.21831428728216,2.23848078080291,630022.764588646,0.0,1.0
2017-07-19,5.53,5.56,5.5101,5.55,278937,2.23041418339461,2.24251407950706,2.22238791897335,2.23848078080291,691585.276619941,0.0,1.0
2017-07-20,5.59,5.59,5.55,5.55,282686,2.2546139756195,2.2546139756195,2.23848078080291,2.23848078080291,700880.397747825,0.0,1.0
2017-07-21,5.54,5.59,5.54,5.58,300708,2.23444748209876,2.2546139756195,2.23444748209876,2.25058067691535,745563.426013146,0.0,1.0
2017-07-24,5.5,5.6,5.5,5.6,440952,2.21831428728216,2.25864727432365,2.21831428728216,2.25864727432365,1093278.80810404,0.0,1.0
2017-07-25,5.55,5.58,5.5,5.5,380528,2.23848078080291,2.25058067691535,2.21831428728216,2.21831428728216,943465.951600657,0.0,1.0
2017-07-26,5.62,5.62,5.52,5.57,452617,2.26671387173195,2.26671387173195,2.22638088469046,2.24654737821121,1122200.54402208,0.0,1.0
2017-07-27,5.56,5.65,5.52,5.65,407914,2.24251407950706,2.2788137678444,2.22638088469046,2.2788137678444,1011365.70812458,0.0,1.0
2017-07-28,5.59,5.6,5.55,5.56,349972,2.2546139756195,2.25864727432365,2.23848078080291,2.24251407950706,867706.623464203,0.0,1.0
2017-07-31,5.63,5.64,5.55,5.61,404173,2.2707471704361,2.27478046914025,2.23848078080291,2.2626805730278,1002090.42187774,0.0,1.0
2017-08-01,5.56,5.65,5.56,5.56,444538,2.24251407950706,2.2788137678444,2.24251407950706,2.24251407950706,1102169.79353071,0.0,1.0
2017-08-02,5.59,5.63,5.55,5.58,332063,2.2546139756195,2.2707471704361,2.23848078080291,2.25058067691535,823303.762893585,0.0,1.0
2017-08-03,5.55,5.6,5.55,5.57,279283,2.23848078080291,2.25864727432365,2.23848078080291,2.24654737821121,692443.135224967,0.0,1.0
2017-08-04,5.52,5.56,5.5,5.53,406725,2.22638088469046,2.24251407950706,2.21831428728216,2.23041418339461,1008417.74892985,0.0,1.0
2017-08-07,5.53,5.54,5.51,5.53,301367,2.23041418339461,2.23444748209876,2.22234758598631,2.23041418339461,747197.324338907,0.0,1.0
2017-08-08,5.52,5.54,5.52,5.53,328640,2.22638088469046,2.23444748209876,2.22638088469046,2.23041418339461,814816.913168125,0.0,1.0
2017-08-09,5.57,5.62,5.54,5.55,525059,2.24654737821121,2.26671387173195,2.23444748209876,2.23848078080291,1301810.35056944,0.0,1.0
2017-08-10,5.63,5.65,5.58,5.62,662144,2.2707471704361,2.2788137678444,2.25058067691535,2.26671387173195,1641693.43400924,0.0,1.0
2017-08-11,5.6592,5.68,5.61,5.63,513052,2.28252440265222,2.29091366395685,2.2626805730278,2.2707471704361,1272040.67348689,0.0,1.0
2017-08-14,5.65,5.6688,5.61,5.66,471984,2.2788137678444,2.2863963694082,2.2626805730278,2.28284706654855,1170218.31166244,0.0,1.0
2017-08-15,5.53,5.58,5.5,5.57,473589,2.25058067691535,2.27092950762887,2.23837137848724,2.26685974148617,1163676.20004164,0.05,1.0
2017-08-16,5.53,5.54,5.5,5.5,333819,2.25058067691535,2.25465044305806,2.23837137848724,2.23837137848724,820241.233267033,0.0,1.0
2017-08-17,5.5,5.549,5.5,5.54,332961,2.23837137848724,2.25831323258649,2.23837137848724,2.25465044305806,818133.004022612,0.0,1.0
2017-08-18,5.5,5.54,5.47,5.51,563889,2.23837137848724,2.25465044305806,2.22616208005913,2.24244114462995,1385556.27087048,0.0,1.0
2017-08-21,5.525,5.55,5.48,5.48,428560,2.248545793844,2.25872020920076,2.23023184620183,2.23023184620183,1053033.47900784,0.0,1.0
2017-08-22,5.53,5.5594,5.5,5.51,371712,2.25058067691535,2.2625457893749,2.23837137848724,2.24244114462995,913349.777274976,0.0,1.0
2017-08-23,5.58,5.5893,5.53,5.53,236784,2.27092950762887,2.27471439014159,2.25058067691535,2.25058067691535,581812.300012585,0.0,1.0
2017-08-24,5.6,5.6,5.56,5.59,371048,2.27906903991428,2.27906903991428,2.26278997534347,2.27499927377158,911718.233897009,0.0,1.0
2017-08-25,5.58,5.62,5.55,5.6,538521,2.27092950762887,2.28720857219969,2.25872020920076,2.27906903991428,1323223.45097252,0.0,1.0
2017-08-28,5.6,5.61,5.55,5.58,486777,2.27906903991428,2.28313880605699,2.25872020920076,2.27092950762887,1196081.01038595,0.0,1.0
2017-08-29,5.59,5.66,5.58,5.61,421353,2.27499927377158,2.30348763677051,2.27092950762887,2.28313880605699,1035324.84478344,0.0,1.0
2017-08-30,5.55,5.603,5.55,5.6,335840,2.25872020920076,2.28028996975709,2.25872020920076,2.27906903991428,825207.120566535,0.0,1.0
2017-08-31,5.63,5.64,5.55,5.55,285059,2.2912783383424,2.2953481044851,2.25872020920076,2.25872020920076,700430.909306739,0.0,1.0
2017-09-01,5.65,5.66,5.63,5.64,373124,2.2994178706278,2.30348763677051,2.2912783383424,2.2953481044851,916819.264096795,0.0,1.0
2017-09-05,5.74,5.74,5.65,5.67,782078,2.33604576591214,2.33604576591214,2.2994178706278,2.30755740291321,1921677.98486909,0.0,1.0
2017-09-06,5.66,5.75,5.66,5.74,548818,2.30348763677051,2.34011553205484,2.30348763677051,2.33604576591214,1348524.6590492,0.0,1.0
2017-09-07,5.74,5.75,5.67,5.67,494263,2.33604576591214,2.34011553205484,2.30755740291321,2.30755740291321,1214475.18768633,0.0,1.0
2017-09-08,5.7,5.77,5.7,5.75,399641,2.31976670134132,2.34825506434025,2.31976670134132,2.34011553205484,981975.34203886,0.0,1.0
2017-09-11,5.72,5.72,5.66,5.68,692472,2.32790623362673,2.32790623362673,2.30348763677051,2.31162716905592,1701503.17172746,0.0,1.0
2017-09-12,5.69,5.72,5.681,5.71,554528,2.31569693519862,2.32790623362673,2.31203414567019,2.32383646748403,1362554.94924225,0.0,1.0
2017-09-13,5.72,5.73,5.68,5.7,382568,2.32790623362673,2.33197599976944,2.31162716905592,2.31976670134132,940024.528647266,0.0,1.0
2017-09-14,5.655,5.68,5.61,5.66,687662,2.32180158441268,2.33206595923324,2.30332570973565,2.32385445937679,1674875.50878887,0.05,1.0
2017-09-15,5.625,5.66,5.62,5.66,331757,2.30948433462799,2.32385445937679,2.30743145966388,2.32385445937679,808030.215671757,0.0,1.0
2017-09-18,5.57,5.62,5.57,5.61,507517,2.28690271002274,2.30743145966388,2.28690271002274,2.30332570973565,1236112.79028651,0.0,1.0
2017-09-19,5.645,5.65,5.57,5.57,429122,2.31769583448445,2.31974870944856,2.28690271002274,2.28690271002274,1045173.25093214,0.0,1.0
2017-09-20,5.59,5.67,5.59,5.61,473030,2.2951142098792,2.32796020930502,2.2951142098792,2.30332570973565,1152115.95510934,0.0,1.0
2017-09-21,5.6,5.6003,5.57,5.58,448343,2.29921995980742,2.29934313230527,2.28690271002274,2.29100845995097,1091988.08460687,0.0,1.0
2017-09-22,5.61,5.65,5.57,5.65,570497,2.30332570973565,2.31974870944856,2.28690271002274,2.31974870944856,1389507.42245104,0.0,1.0
2017-09-25,5.645,5.67,5.61,5.63,584410,2.31769583448445,2.32796020930502,2.30332570973565,2.31153720959211,1423394.04546319,0.0,1.0
2017-09-26,5.6,5.63,5.6,5.6,375688,2.29921995980742,2.31153720959211,2.29921995980742,2.29921995980742,915028.938847685,0.0,1.0
2017-09-27,5.6,5.619,5.56,5.59,441612,2.29921995980742,2.30702088467106,2.28279696009451,2.2951142098792,1075594.00284918,0.0,1.0
2017-09-28,5.6,5.62,5.58,5.6,232347,2.29921995980742,2.30743145966388,2.29100845995097,2.29921995980742,565906.360742007,0.0,1.0
2017-09-29,5.61,5.64,5.58,5.62,305409,2.30332570973565,2.31564295952033,2.29100845995097,2.30743145966388,743856.799217788,0.0,1.0
2017-10-02,5.59,5.63,5.58,5.61,523420,2.2951142098792,2.31153720959211,2.29100845995097,2.30332570973565,1274846.27449281,0.0,1.0
2017-10-03,5.6,5.63,5.58,5.58,466996,2.29921995980742,2.31153720959211,2.29100845995097,2.29100845995097,1137419.49257393,0.0,1.0
2017-10-04,5.61,5.62,5.59,5.61,213158,2.30332570973565,2.30743145966388,2.2951142098792,2.30332570973565,519169.466543767,0.0,1.0
2017-10-05,5.62,5.63,5.6,5.6,332150,2.30743145966388,2.31153720959211,2.29921995980742,2.29921995980742,808987.409867384,0.0,1.0
2017-10-06,5.63,5.64,5.59,5.61,303580,2.31153720959211,2.31564295952033,2.2951142098792,2.30332570973565,739402.071014723,0.0,1.0
2017-10-09,5.65,5.65,5.63,5.65,341391,2.31974870944856,2.31974870944856,2.31153720959211,2.31974870944856,831494.869312168,0.0,1.0
2017-10-10,5.66,5.675,5.645,5.65,353429,2.32385445937679,2.33001308426913,2.31769583448445,2.31974870944856,860814.726123799,0.0,1.0
2017-10-11,5.65,5.67,5.63,5.66,304091,2.31974870944856,2.32796020930502,2.31153720959211,2.32385445937679,740646.667029905,0.0,1.0
2017-10-12,5.66,5.67,5.63,5.66,319089,2.32385445937679,2.32796020930502,2.31153720959211,2.32385445937679,777175.925416751,0.0,1.0
2017-10-13,5.72,5.72,5.66,5.68,607610,2.34848895894615,2.34848895894615,2.32385445937679,2.33206595923324,1479900.16591757,0.0,1.0
2017-10-16,5.63,5.7,5.61,5.7,558413,2.33206595923324,2.36106145073348,2.32378153309032,2.36106145073348,1348103.03180004,0.05,1.0
2017-10-17,5.64,5.64,5.59,5.63,405269,2.33620817230471,2.33620817230471,2.3154971069474,2.33206595923324,978387.622771262,0.0,1.0
2017-10-18,5.63,5.64,5.58,5.62,532140,2.33206595923324,2.33620817230471,2.31135489387593,2.32792374616178,1284675.58481281,0.0,1.0
2017-10-19,5.59,5.62,5.59,5.62,280629,2.3154971069474,2.32792374616178,2.3154971069474,2.32792374616178,677485.670482263,0.0,1.0
2017-10-20,5.56,5.59,5.55,5.58,740905,2.30307046773301,2.3154971069474,2.29892825466155,2.31135489387593,1788669.45571791,0.0,1.0
2017-10-23,5.52,5.56,5.51,5.55,597410,2.28650161544716,2.30307046773301,2.2823594023757,2.29892825466155,1442248.35780625,0.0,1.0
2017-10-24,5.57,5.5736,5.48,5.54,702752,2.30721268080447,2.3087038775102,2.26993276316131,2.29478604159008,1696561.68786103,0.0,1.0
2017-10-25,5.49,5.56,5.48,5.54,637480,2.27407497623277,2.30307046773301,2.26993276316131,2.29478604159008,1538984.08653074,0.0,1.0
2017-10-26,5.45,5.5,5.45,5.46,574100,2.25750612394692,2.27821718930424,2.25750612394692,2.26164833701839,1385974.09185747,0.0,1.0
2017-10-27,5.48,5.5,5.41,5.42,629565,2.26993276316131,2.27821718930424,2.24093727166108,2.24507948473254,1519875.94345975,0.0,1.0
2017-10-30,5.5,5.53,5.475,5.48,350382,2.27821718930424,2.29064382851862,2.26786165662558,2.26993276316131,845881.160517681,0.0,1.0
2017-10-31,5.44,5.52,5.41,5.5,651933,2.25336391087546,2.28650161544716,2.24093727166108,2.27821718930424,1573876.06275372,0.0,1.0
2017-11-01,5.49,5.49,5.4453,5.45,345964,2.27407497623277,2.27407497623277,2.25555928380334,2.25750612394692,835215.36442323,0.0,1.0
2017-11-02,5.47,5.51,5.4608,5.5,356838,2.26579055008985,2.2823594023757,2.2619797140641,2.27821718930424,861467.031858967,0.0,1.0
2017-11-03,5.47,5.5,5.44,5.47,423806,2.26579055008985,2.27821718930424,2.25336391087546,2.26579055008985,1023139.0628353,0.0,1.0
2017-11-06,5.48,5.52,5.44,5.45,536049,2.26993276316131,2.28650161544716,2.25336391087546,2.25750612394692,1294112.56917976,0.0,1.0
2017-11-07,5.46,5.48,5.44,5.48,523022,2.26164833701839,2.26993276316131,2.25336391087546,2.26993276316131,1262663.1971285,0.0,1.0
2017-11-08,5.51,5.51,5.46,5.46,441977,2.2823594023757,2.2823594023757,2.26164833701839,2.26164833701839,1067006.91725638,0.0,1.0
2017-11-09,5.45,5.5,5.43,5.48,588811,2.25750612394692,2.27821718930424,2.249221697804,2.26993276316131,1421488.92353368,0.0,1.0
2017-11-10,5.45,5.49,5.42,5.46,493634,2.25750612394692,2.27407497623277,2.24507948473254,2.26164833701839,1191715.61550247,0.0,1.0
2017-11-13,5.43,5.47,5.41,5.45,426567,2.249221697804,2.26579055008985,2.24093727166108,2.25750612394692,1029804.58185223,0.0,1.0
2017-11-14,5.34,5.4,5.315,5.37,966766,2.23265284551815,2.25773883254644,2.22220035092303,2.2451958390323,2312285.338208,0.05,1.0
2017-11-15,5.19,5.34,5.14,5.32,1422394,2.16993787794742,2.23265284551815,2.14903288875717,2.22429084984205,3402044.33270826,0.0,1.0
2017-11-16,5.21,5.23,5.16,5.16,643802,2.17829987362351,2.18666186929961,2.15739488443327,2.15739488443327,1539828.5886233,0.0,1.0
2017-11-17,5.28,5.3,5.21,5.21,469605,2.20756685848986,2.21592885416595,2.17829987362351,2.17829987362351,1123188.81326936,0.0,1.0
2017-11-20,5.28,5.33,5.27,5.28,432890,2.20756685848986,2.2284718476801,2.20338586065181,2.20756685848986,1035374.84774688,0.0,1.0
2017-11-21,5.26,5.3011,5.26,5.29,503712,2.19920486281376,2.21638876392814,2.19920486281376,2.21174785632791,1204765.03339943,0.0,1.0
2017-11-22,5.35,5.36,5.2708,5.31,473777,2.2368338433562,2.24101484119425,2.20372034047885,2.220109852004,1133167.2924784,0.0,1.0
2017-11-24,5.375,5.4,5.35,5.35,351983,2.24728633795132,2.25773883254644,2.2368338433562,2.2368338433562,841863.62594306,0.0,1.0
2017-11-27,5.32,5.4042,5.3,5.4,501507,2.22429084984205,2.25949485163842,2.21592885416595,2.25773883254644,1199491.17274365,0.0,1.0
2017-11-28,5.295,5.34,5.295,5.32,391127,2.21383835524693,2.23265284551815,2.21383835524693,2.22429084984205,935487.209394292,0.0,1.0
2017-11-29,5.21,5.3,5.2,5.26,746430,2.17829987362351,2.21592885416595,2.17411887578546,2.19920486281376,1785291.52349028,0.0,1.0
2017-11-30,5.245,5.26,5.15,5.16,552771,2.19293336605668,2.19920486281376,2.15321388659522,2.15739488443327,1322103.05150014,0.0,1.0
2017-12-01,5.28,5.31,5.2185,5.22,392170,2.20756685848986,2.220109852004,2.18185372178585,2.18248087146156,937981.82919655,0.0,1.0
2017-12-04,5.25,5.2973,5.25,5.29,470252,2.19502386497571,2.21479998474968,2.19502386497571,2.21174785632791,1124736.29074977,0.0,1.0
2017-12-05,5.18,5.27,5.18,5.2,648035,2.16575688010937,2.20338586065181,2.16575688010937,2.17411887578546,1549952.96601827,0.0,1.0
2017-12-06,5.15,5.2,5.14,5.15,778318,2.15321388659522,2.17411887578546,2.14903288875717,2.15321388659522,1861560.398135,0.0,1.0
2017-12-07,4.98,5.1,4.93,5.05,2316802,2.10304191253863,2.1537176212745,2.08192703389869,2.13260274263456,5486183.55688052,0.05,1.0
2017-12-08,5.01,5.02,4.96,4.98,989070,2.1157108397226,2.11993381545059,2.09459596108265,2.10304191253863,2342116.23203183,0.0,1.0
2017-12-11,5.04,5.06,5.0,5.01,709714,2.12837976690657,2.13682571836255,2.11148786399461,2.1157108397226,1680601.6555959,0.0,1.0
2017-12-12,5.13,5.13,5.05,5.05,904644,2.16638654845847,2.16638654845847,2.13260274263456,2.13260274263456,2142195.59445763,0.0,1.0
2017-12-13,5.17,5.2,5.11,5.11,803732,2.18327845137043,2.19594737855439,2.15794059700249,2.15794059700249,1903236.13435187,0.0,1.0
2017-12-14,5.15,5.19,5.12,5.17,503919,2.17483249991445,2.19172440282641,2.16216357273048,2.18327845137043,1193279.41351901,0.0,1.0
2017-12-15,5.16,5.2,5.14,5.2,601569,2.17905547564244,2.19594737855439,2.17060952418646,2.19594737855439,1424514.46266407,0.0,1.0
2017-12-18,5.19,5.23,5.15,5.15,756145,2.19172440282641,2.20861630573836,2.17483249991445,2.17483249991445,1790550.19186681,0.0,1.0
2017-12-19,5.14,5.23,5.14,5.17,512543,2.17060952418646,2.20861630573836,2.17060952418646,2.18327845137043,1213701.0321962,0.0,1.0
2017-12-20,5.17,5.2,5.15,5.18,524577,2.18327845137043,2.19594737855439,2.17483249991445,2.18750142709842,1242197.52560543,0.0,1.0
2017-12-21,5.21,5.22,5.16,5.16,515470,2.20017035428238,2.20439333001037,2.17905547564244,2.17905547564244,1220632.16367441,0.0,1.0
2017-12-22,5.23,5.3,5.19,5.2,525784,2.20861630573836,2.23817713583429,2.19172440282641,2.19594737855439,1245055.69974079,0.0,1.0
2017-12-26,5.25,5.28,5.22,5.28,650367,2.21706225719434,2.22973118437831,2.20439333001037,2.22973118437831,1540068.05127832,0.0,1.0
2017-12-27,5.22,5.28,5.2,5.24,574650,2.20439333001037,2.22973118437831,2.19594737855439,2.21283928146635,1360770.31224999,0.0,1.0
2017-12-28,5.19,5.24,5.19,5.23,690108,2.19172440282641,2.21283928146635,2.19172440282641,2.20861630573836,1634174.6778843,0.0,1.0
2017-12-29,5.21,5.23,5.19,5.19,770930,2.20017035428238,2.20861630573836,2.19172440282641,2.19172440282641,1825561.04902616,0.0,1.0
2018-01-02,5.39,5.39,5.24,5.24,977109,2.27618391738619,2.27618391738619,2.21283928146635,2.21283928146635,2313792.60250982,0.0,1.0
2018-01-03,5.35,5.39,5.32,5.37,665995,2.25929201447423,2.27618391738619,2.24662308729027,2.26773796593021,1577075.13113535,0.0,1.0
2018-01-04,5.34,5.34,5.3,5.33,589033,2.25506903874624,2.25506903874624,2.23817713583429,2.25084606301825,1394829.23403036,0.0,1.0
2018-01-05,5.37,5.37,5.32,5.36,463355,2.26773796593021,2.26773796593021,2.24662308729027,2.26351499020222,1097223.92418445,0.0,1.0
2018-01-08,5.3,5.39,5.26,5.34,1032474,2.23817713583429,2.27618391738619,2.22128523292233,2.25506903874624,2444896.83697901,0.0,1.0
2018-01-09,5.31,5.31,5.25,5.25,591889,2.24240011156228,2.24240011156228,2.21706225719434,2.21706225719434,1401592.23761825,0.0,1.0
2018-01-10,5.35,5.35,5.3,5.33,525529,2.25929201447423,2.25929201447423,2.23817713583429,2.25084606301825,1244451.86013473,0.0,1.0
2018-01-11,5.39,5.39,5.32,5.33,667099,2.27618391738619,2.27618391738619,2.24662308729027,2.25084606301825,1579689.40142983,0.0,1.0
2018-01-12,5.41,5.41,5.36,5.4,725643,2.28462986884217,2.28462986884217,2.26351499020222,2.28040689311418,1718321.50298793,0.0,1.0
2018-01-16,5.42,5.42,5.34,5.39,862181,2.3099677232101,2.3099677232101,2.27587225866088,2.29718192400414,2022981.08888986,0.05,1.0
2018-01-17,5.34,5.39,5.34,5.39,548430,2.27587225866088,2.29718192400414,2.27587225866088,2.29718192400414,1286810.44766686,0.0,1.0
2018-01-18,5.26,5.35,5.25,5.34,648097,2.24177679411165,2.28013419172953,2.237514861043,2.27587225866088,1520664.42518015,0.0,1.0
2018-01-19,5.31,5.32,5.27,5.31,753151,2.26308645945492,2.26734839252357,2.2460387271803,2.26308645945492,1767158.20701046,0.0,1.0
2018-01-22,5.37,5.38,5.28,5.29,705106,2.28865805786684,2.29291999093549,2.25030066024896,2.25456259331761,1654427.67082871,0.0,1.0
2018-01-23,5.41,5.42,5.35,5.37,652188,2.30570579014145,2.3099677232101,2.28013419172953,2.28865805786684,1530263.35583932,0.0,1.0
2018-01-24,5.49,5.5,5.42,5.44,1132944,2.33980125469068,2.34406318775933,2.3099677232101,2.31849158934741,2658286.70171487,0.0,1.0
2018-01-25,5.37,5.5,5.35,5.5,995803,2.28865805786684,2.34406318775933,2.28013419172953,2.34406318775933,2336505.48696826,0.0,1.0
2018-01-26,5.42,5.42,5.36,5.36,451854,2.3099677232101,2.3099677232101,2.28439612479818,2.28439612479818,1060209.04768168,0.0,1.0
2018-01-29,5.39,5.42,5.37,5.4,813573,2.29718192400414,2.3099677232101,2.28865805786684,2.3014438570728,1908929.55589533,0.0,1.0
2018-01-30,5.34,5.4,5.33,5.39,979400,2.27587225866088,2.3014438570728,2.27161032559222,2.29718192400414,2298018.2565595,0.0,1.0
2018-01-31,5.38,5.38,5.34,5.36,672228,2.29291999093549,2.29291999093549,2.27587225866088,2.28439612479818,1577284.27258575,0.0,1.0
2018-02-01,5.37,5.38,5.35,5.38,282240,2.28865805786684,2.29291999093549,2.28013419172953,2.29291999093549,662234.707710182,0.0,1.0
2018-02-02,5.25,5.35,5.21,5.34,816730,2.237514861043,2.28013419172953,2.22046712876838,2.27587225866088,1916336.99273008,0.0,1.0
2018-02-05,5.17,5.24,5.11,5.22,893920,2.20341939649377,2.23325292797434,2.17784779808185,2.22472906183704,2097451.99091655,0.0,1.0
2018-02-06,5.16,5.18,5.1,5.12,670043,2.19915746342512,2.20768132956242,2.1735858650132,2.1821097311505,1572157.49099438,0.0,1.0
2018-02-07,5.14,5.15,5.1,5.12,677523,2.19063359728781,2.19489553035646,2.1735858650132,2.1821097311505,1589708.21241471,0.0,1.0
2018-02-08,5.12,5.16,5.11,5.16,578583,2.1821097311505,2.19915746342512,2.17784779808185,2.19915746342512,1357560.0336277,0.0,1.0
2018-02-09,5.11,5.14,4.93,5.13,1508261,2.17784779808185,2.19063359728781,2.10113300284609,2.18637166421916,3538912.91980467,0.0,1.0
2018-02-12,5.07,5.1,5.0,5.01,868474,2.1821097311505,2.1950216230508,2.15198198338314,2.15628594734991,2017846.81913245,0.05,1.0
2018-02-13,5.1,5.1,5.06,5.1,392299,2.1950216230508,2.1950216230508,2.17780576718374,2.1950216230508,911483.002713772,0.0,1.0
2018-02-14,5.21,5.23,5.08,5.1,601772,2.24236522668523,2.25097315461876,2.18641369511727,2.1950216230508,1398180.85059883,0.0,1.0
2018-02-15,5.16,5.24,5.16,5.24,323402,2.2208454068514,2.25527711858553,2.2208454068514,2.25527711858553,751404.989672772,0.0,1.0
2018-02-16,5.13,5.21,5.13,5.18,307512,2.2079335149511,2.24236522668523,2.2079335149511,2.22945333478493,714485.535600441,0.0,1.0
2018-02-20,5.08,5.13,5.07,5.12,438971,2.18641369511727,2.2079335149511,2.1821097311505,2.20362955098434,1019922.57228356,0.0,1.0
2018-02-21,5.04,5.13,5.02,5.1,471867,2.16919783925021,2.2079335149511,2.16058991131667,2.1950216230508,1096354.43893953,0.0,1.0
2018-02-22,5.06,5.1,5.03,5.05,430838,2.17780576718374,2.1950216230508,2.16489387528344,2.17350180321697,1001026.03861645,0.0,1.0
2018-02-23,5.05,5.09,5.01,5.07,879714,2.17350180321697,2.19071765908404,2.15628594734991,2.1821097311505,2043962.27940765,0.0,1.0
2018-02-26,5.04,5.07,5.02,5.06,578030,2.16919783925021,2.1821097311505,2.16058991131667,2.17780576718374,1343017.74936627,0.0,1.0
2018-02-27,5.0,5.05,4.99,5.04,556190,2.15198198338314,2.17350180321697,2.14767801941637,2.16919783925021,1292273.83011267,0.0,1.0
2018-02-28,5.0,5.04,4.98,5.04,455376,2.15198198338314,2.16919783925021,2.14337405544961,2.16919783925021,1058038.59771191,0.0,1.0
2018-03-01,4.96,4.99,4.95,4.99,755300,2.13476612751607,2.14767801941637,2.13046216354931,2.14767801941637,1754893.87418707,0.0,1.0
2018-03-02,4.96,4.99,4.96,4.98,319546,2.13476612751607,2.14767801941637,2.13476612751607,2.14337405544961,742445.8068595,0.0,1.0
2018-03-05,4.92,4.98,4.91,4.96,711814,2.11755027164901,2.14337405544961,2.11324630768224,2.13476612751607,1653856.78294796,0.0,1.0
2018-03-06,4.98,4.99,4.94,4.97,523842,2.14337405544961,2.14767801941637,2.12615819958254,2.13907009148284,1217115.20831709,0.0,1.0
2018-03-07,4.93,4.99,4.93,4.98,439394,2.12185423561578,2.14767801941637,2.12185423561578,2.14337405544961,1020905.38720316,0.0,1.0
2018-03-08,4.92,4.95,4.91,4.93,486013,2.11755027164901,2.13046216354931,2.11324630768224,2.12185423561578,1129221.81447806,0.0,1.0
2018-03-09,4.98,5.0,4.91,4.91,526508,2.14337405544961,2.15198198338314,2.11324630768224,2.11324630768224,1223309.49809411,0.0,1.0
2018-03-12,5.01,5.01,4.93,4.99,499753,2.15628594734991,2.15628594734991,2.12185423561578,2.14767801941637,1161145.87356892,0.0,1.0
2018-03-13,4.97,5.04,4.96,5.03,392360,2.13907009148284,2.16919783925021,2.13476612751607,2.16489387528344,911624.732524873,0.0,1.0
2018-03-14,4.95,4.96,4.92,4.95,397494,2.15198198338314,2.15632942173341,2.13893966833233,2.15198198338314,914317.738342184,0.05,1.0
2018-03-15,4.84,4.94,4.8,4.93,1323288,2.10416016153018,2.14763454503287,2.08677040812911,2.1432871066826,3043833.84739229,0.0,1.0
2018-03-16,4.85,4.86,4.81,4.82,479114,2.10850759988045,2.11285503823072,2.09111784647937,2.09546528482964,1102060.4811345,0.0,1.0
2018-03-19,4.81,4.86,4.8,4.86,500591,2.09111784647937,2.11285503823072,2.08677040812911,2.11285503823072,1151461.98673302,0.0,1.0
2018-03-20,4.85,4.86,4.8,4.8,382313,2.10850759988045,2.11285503823072,2.08677040812911,2.08677040812911,879398.324248455,0.0,1.0
2018-03-21,4.94,4.94,4.85,4.86,504941,2.14763454503287,2.14763454503287,2.10850759988045,2.11285503823072,1161467.87905287,0.0,1.0
2018-03-22,4.91,4.96,4.89,4.96,320198,2.13459222998206,2.15632942173341,2.12589735328153,2.15632942173341,736521.082536318,0.0,1.0
2018-03-23,4.91,4.97,4.9,4.9,537297,2.13459222998206,2.16067686008368,2.1302447916318,2.1302447916318,1235893.31627154,0.0,1.0
2018-03-26,4.97,4.97,4.91,4.91,501064,2.16067686008368,2.16067686008368,2.13459222998206,2.13459222998206,1152549.98375998,0.0,1.0
2018-03-27,4.91,4.97,4.89,4.97,426888,2.13459222998206,2.16067686008368,2.12589735328153,2.16067686008368,981929.967962835,0.0,1.0
2018-03-28,4.87,4.91,4.85,4.91,380053,2.11720247658099,2.13459222998206,2.10850759988045,2.13459222998206,874199.860652392,0.0,1.0
2018-03-29,4.89,4.89,4.85,4.85,401721,2.12589735328153,2.12589735328153,2.10850759988045,2.10850759988045,924040.705430924,0.0,1.0
2018-04-02,4.87,4.93,4.85,4.9,496370,2.11720247658099,2.1432871066826,2.10850759988045,2.1302447916318,1141752.82087506,0.0,1.0
2018-04-03,4.88,4.9,4.88,4.89,399029,2.12154991493126,2.1302447916318,2.12154991493126,2.12589735328153,917848.55321827,0.0,1.0
2018-04-04,4.91,4.92,4.87,4.87,374642,2.13459222998206,2.13893966833233,2.11720247658099,2.11720247658099,861753.450688547,0.0,1.0
2018-04-05,4.92,4.93,4.9,4.93,349150,2.13893966833233,2.1432871066826,2.1302447916318,2.1432871066826,803116.621489064,0.0,1.0
2018-04-06,4.91,4.96,4.91,4.91,373637,2.13459222998206,2.15632942173341,2.13459222998206,2.13459222998206,859441.74453189,0.0,1.0
2018-04-09,4.92,4.94,4.92,4.92,311771,2.13893966833233,2.14763454503287,2.13893966833233,2.13893966833233,717137.253897371,0.0,1.0
2018-04-10,4.97,4.99,4.92,4.95,575699,2.16067686008368,2.16937173678422,2.13893966833233,2.15198198338314,1324225.79371225,0.0,1.0
2018-04-11,5.04,5.05,4.97,4.99,693447,2.19110892853556,2.19545636688583,2.16067686008368,2.16937173678422,1595070.34747738,0.0,1.0
2018-04-12,5.02,5.05,5.01,5.05,510908,2.18241405183502,2.19545636688583,2.17806661348475,2.19545636688583,1175193.20306955,0.0,1.0
2018-04-13,5.02,5.04,4.98,5.0,427106,2.20415124358637,2.21293272264448,2.18658828547014,2.19536976452825,972742.7399725,0.05,1.0
2018-04-16,5.0,5.05,5.0,5.05,408433,2.19536976452825,2.21732346217354,2.19536976452825,2.21732346217354,930214.596646241,0.0,1.0
2018-04-17,5.03,5.04,5.0,5.0,376268,2.20854198311542,2.21293272264448,2.19536976452825,2.19536976452825,856958.144544853,0.0,1.0
2018-04-18,5.1,5.1,5.04,5.04,507332,2.23927715981882,2.23927715981882,2.21293272264448,2.21293272264448,1155459.11262246,0.0,1.0
2018-04-19,5.11,5.12,5.07,5.1,420101,2.24366789934788,2.24805863887693,2.22610494123165,2.23927715981882,956788.707733413,0.0,1.0
2018-04-20,5.05,5.13,5.0,5.13,385635,2.21732346217354,2.25244937840599,2.19536976452825,2.25244937840599,878291.68058818,0.0,1.0
2018-04-23,5.03,5.06,5.02,5.06,401549,2.20854198311542,2.22171420170259,2.20415124358637,2.22171420170259,914536.144407287,0.0,1.0
2018-04-24,5.05,5.08,5.04,5.04,409909,2.21732346217354,2.23049568076071,2.21293272264448,2.21293272264448,933576.217143725,0.0,1.0
2018-04-25,5.05,5.06,5.02,5.05,304062,2.21732346217354,2.22171420170259,2.20415124358637,2.21732346217354,692507.487606164,0.0,1.0
2018-04-26,5.08,5.08,5.04,5.06,267949,2.23049568076071,2.23049568076071,2.21293272264448,2.22171420170259,610259.383930199,0.0,1.0
2018-04-27,5.08,5.11,5.06,5.08,177731,2.23049568076071,2.24366789934788,2.22171420170259,2.23049568076071,404786.024823,0.0,1.0
2018-04-30,5.08,5.09,5.06,5.08,388156,2.23049568076071,2.23488642028976,2.22171420170259,2.23049568076071,884033.310177721,0.0,1.0
2018-05-01,5.05,5.08,5.02,5.07,320834,2.21732346217354,2.23049568076071,2.20415124358637,2.22610494123165,730706.064153482,0.0,1.0
2018-05-02,5.1,5.1,5.05,5.06,412261,2.23927715981882,2.23927715981882,2.21732346217354,2.22171420170259,938932.945741346,0.0,1.0
2018-05-03,5.08,5.1,5.06,5.1,294572,2.23049568076071,2.23927715981882,2.22171420170259,2.23927715981882,670893.816521377,0.0,1.0
2018-05-04,5.07,5.09,5.07,5.08,307945,2.22610494123165,2.23488642028976,2.22610494123165,2.23049568076071,701351.100337696,0.0,1.0
2018-05-07,5.14,5.14,5.07,5.09,385788,2.25684011793505,2.25684011793505,2.22610494123165,2.23488642028976,878640.141249504,0.0,1.0
2018-05-08,5.17,5.17,5.11,5.14,624435,2.27001233652222,2.27001233652222,2.24366789934788,2.25684011793505,1422163.61473435,0.0,1.0
2018-05-09,5.18,5.19,5.13,5.17,649924,2.27440307605127,2.27879381558033,2.25244937840599,2.27001233652222,1480215.33889453,0.0,1.0
2018-05-10,5.18,5.2,5.17,5.18,463471,2.27440307605127,2.28318455510939,2.27001233652222,2.27440307605127,1055564.77885536,0.0,1.0
2018-05-11,5.15,5.21,5.14,5.16,533003,2.2612308574641,2.28757529463844,2.25684011793505,2.26562159699316,1213925.34554318,0.0,1.0
2018-05-14,5.17,5.19,5.14,5.14,515289,2.27001233652222,2.27879381558033,2.25684011793505,2.25684011793505,1173581.34453201,0.0,1.0
2018-05-15,5.05,5.1,5.03,5.09,701229,2.23927715981882,2.26144822080712,2.2304087354235,2.25701400860946,1581406.05081977,0.05,1.0
2018-05-16,5.04,5.07,5.0,5.02,437941,2.23484294762116,2.24814558421414,2.21710609883051,2.22597452322584,987641.052070097,0.0,1.0
2018-05-17,5.04,5.08,5.04,5.07,376260,2.23484294762116,2.2525797964118,2.23484294762116,2.24814558421414,848538.55257191,0.0,1.0
2018-05-18,5.06,5.06,5.03,5.04,192683,2.24371137201648,2.24371137201648,2.2304087354235,2.23484294762116,434537.165590851,0.0,1.0
2018-05-21,5.07,5.09,5.05,5.06,343983,2.24814558421414,2.25701400860946,2.23927715981882,2.24371137201648,775747.71947415,0.0,1.0
2018-05-22,5.11,5.14,5.06,5.06,413046,2.26588243300479,2.27918506959777,2.24371137201648,2.24371137201648,931498.046525319,0.0,1.0
2018-05-23,5.08,5.12,5.08,5.11,383515,2.2525797964118,2.27031664520245,2.2525797964118,2.26588243300479,864899.970737301,0.0,1.0
2018-05-24,5.08,5.11,5.0752,5.08,361372,2.2525797964118,2.26588243300479,2.25045137455693,2.2525797964118,814963.253654433,0.0,1.0
2018-05-25,5.05,5.07,5.05,5.06,269466,2.23927715981882,2.24814558421414,2.23927715981882,2.24371137201648,607697.575100575,0.0,1.0
2018-05-29,5.04,5.05,5.02,5.04,410070,2.23484294762116,2.23927715981882,2.22597452322584,2.23484294762116,924786.59504907,0.0,1.0
2018-05-30,5.085,5.09,5.03,5.05,346414,2.25479690251063,2.25701400860946,2.2304087354235,2.23927715981882,781230.091294972,0.0,1.0
2018-05-31,5.1,5.11,5.09,5.09,258278,2.26144822080712,2.26588243300479,2.25701400860946,2.25701400860946,582466.486687845,0.0,1.0
2018-06-01,5.14,5.14,5.09,5.12,382820,2.27918506959777,2.27918506959777,2.25701400860946,2.27031664520245,863332.612277624,0.0,1.0
2018-06-04,5.11,5.16,5.11,5.14,353537,2.26588243300479,2.28805349399309,2.26588243300479,2.27918506959777,797293.824112622,0.0,1.0
2018-06-05,5.15,5.16,5.13,5.13,312541,2.28361928179543,2.28805349399309,2.27475085740011,2.27475085740011,704839.971720028,0.0,1.0
2018-06-06,5.15,5.19,5.15,5.17,456334,2.28361928179543,2.30135613058607,2.28361928179543,2.29248770619075,1029120.7990468,0.0,1.0
2018-06-07,5.19,5.19,5.17,5.18,397321,2.30135613058607,2.30135613058607,2.29248770619075,2.29692191838841,896035.151880148,0.0,1.0
2018-06-08,5.2,5.21,5.18,5.2,212605,2.30579034278374,2.3102245549814,2.29692191838841,2.30579034278374,479465.101178841,0.0,1.0
2018-06-11,5.18,5.21,5.18,5.2,355382,2.29692191838841,2.3102245549814,2.29692191838841,2.30579034278374,801454.653404856,0.0,1.0
2018-06-12,5.19,5.2,5.18,5.2,400516,2.30135613058607,2.30579034278374,2.29692191838841,2.30579034278374,903240.490410599,0.0,1.0
2018-06-13,5.15,5.21,5.15,5.21,426074,2.28361928179543,2.3102245549814,2.28361928179543,2.3102245549814,960878.688270144,0.0,1.0
2018-06-14,5.13,5.16,5.12,5.14,310767,2.29692191838841,2.31035421030881,2.29244448774828,2.30139934902855,694074.40332955,0.05,1.0
2018-06-15,5.1,5.13,5.06,5.13,532086,2.28348962646801,2.29692191838841,2.26557990390748,2.29692191838841,1188373.51768369,0.0,1.0
2018-06-18,5.08,5.1,5.02,5.07,318866,2.27453476518775,2.28348962646801,2.24767018134695,2.27005733454761,712162.902406238,0.0,1.0
2018-06-19,5.04,5.06,5.04,5.05,380890,2.25662504262721,2.26557990390748,2.25662504262721,2.26110247326735,850688.778036896,0.0,1.0
2018-06-20,5.07,5.08,5.05,5.07,257963,2.27005733454761,2.27453476518775,2.26110247326735,2.27005733454761,576140.694816697,0.0,1.0
2018-06-21,5.04,5.08,5.03,5.08,312369,2.25662504262721,2.27453476518775,2.25214761198708,2.27453476518775,697652.348201862,0.0,1.0
2018-06-22,5.11,5.11,5.06,5.09,318959,2.28796705710815,2.28796705710815,2.26557990390748,2.27901219582788,712370.610816429,0.0,1.0
2018-06-25,5.06,5.11,5.06,5.1,360016,2.26557990390748,2.28796705710815,2.26557990390748,2.28348962646801,804068.290356089,0.0,1.0
2018-06-26,5.1,5.1,5.03,5.09,359257,2.28348962646801,2.28348962646801,2.25214761198708,2.27901219582788,802373.121718085,0.0,1.0
2018-06-27,5.08,5.12,5.07,5.1,253740,2.27453476518775,2.29244448774828,2.27005733454761,2.28348962646801,566708.946255038,0.0,1.0
2018-06-28,5.08,5.1,5.07,5.07,233637,2.27453476518775,2.28348962646801,2.27005733454761,2.27005733454761,521810.428297424,0.0,1.0
2018-06-29,5.14,5.15,5.08,5.08,269092,2.30139934902855,2.30587677966868,2.27453476518775,2.27453476518775,600996.467902817,0.0,1.0
2018-07-02,5.07,5.13,5.07,5.13,394235,2.27005733454761,2.29692191838841,2.27005733454761,2.29692191838841,880493.81818734,0.0,1.0
2018-07-03,5.1,5.15,5.1,5.12,309495,2.28348962646801,2.30587677966868,2.28348962646801,2.29244448774828,691233.488299848,0.0,1.0
2018-07-05,5.15,5.17,5.12,5.12,328221,2.30587677966868,2.31483164094895,2.29244448774828,2.29244448774828,733056.581732384,0.0,1.0
2018-07-06,5.13,5.17,5.13,5.13,272318,2.29692191838841,2.31483164094895,2.29692191838841,2.29692191838841,608201.492970284,0.0,1.0
2018-07-09,5.14,5.2,5.14,5.15,392905,2.30139934902855,2.32826393286935,2.30139934902855,2.30587677966868,877523.364579237,0.0,1.0
2018-07-10,5.16,5.2,5.16,5.16,312001,2.31035421030881,2.32826393286935,2.31035421030881,2.31035421030881,696830.448256162,0.0,1.0
2018-07-11,5.11,5.19,5.11,5.17,501646,2.28796705710815,2.32378650222921,2.28796705710815,2.31483164094895,1120388.09826222,0.0,1.0
2018-07-12,5.1,5.16,5.1,5.16,315567,2.28348962646801,2.31035421030881,2.28348962646801,2.31035421030881,704794.837403894,0.0,1.0
2018-07-13,5.1,5.15,5.1,5.11,462214,2.28348962646801,2.30587677966868,2.28348962646801,2.28796705710815,1032319.73234148,0.0,1.0
2018-07-16,5.04,5.1,5.04,5.1,523583,2.27901219582788,2.30614329339726,2.27901219582788,2.30614329339726,1157895.65533299,0.05,1.0
2018-07-17,5.06,5.07,5.04,5.06,407626,2.28805589501767,2.29257774461257,2.27901219582788,2.28805589501767,901458.554614581,0.0,1.0
2018-07-18,5.04,5.06,5.03,5.05,475013,2.27901219582788,2.28805589501767,2.27449034623298,2.28353404542278,1050483.85628771,0.0,1.0
2018-07-19,5.05,5.05,5.02,5.03,430053,2.28353404542278,2.28353404542278,2.26996849663809,2.27449034623298,951055.516055559,0.0,1.0
2018-07-20,5.05,5.06,5.04,5.05,289638,2.28353404542278,2.28805589501767,2.27901219582788,2.28353404542278,640529.929007122,0.0,1.0
2018-07-23,5.04,5.06,5.02,5.06,337728,2.27901219582788,2.28805589501767,2.26996849663809,2.28805589501767,746880.215523231,0.0,1.0
2018-07-24,5.07,5.09,5.05,5.09,393772,2.29257774461257,2.30162144380236,2.28353404542278,2.30162144380236,870820.649241443,0.0,1.0
2018-07-25,5.07,5.09,5.05,5.07,346178,2.29257774461257,2.30162144380236,2.28353404542278,2.29257774461257,765567.259005475,0.0,1.0
2018-07-26,5.07,5.09,5.06,5.08,302284,2.29257774461257,2.30162144380236,2.28805589501767,2.29709959420747,668496.361181852,0.0,1.0
2018-07-27,5.03,5.08,5.03,5.08,208149,2.27449034623298,2.29709959420747,2.27449034623298,2.29709959420747,460318.273820783,0.0,1.0
2018-07-30,5.07,5.07,5.04,5.04,280238,2.29257774461257,2.29257774461257,2.27901219582788,2.27901219582788,619741.975310899,0.0,1.0
2018-07-31,5.09,5.09,5.06,5.08,367800,2.30162144380236,2.30162144380236,2.28805589501767,2.29709959420747,813383.975475663,0.0,1.0
2018-08-01,5.08,5.1,5.05,5.09,364393,2.29709959420747,2.30614329339726,2.28353404542278,2.30162144380236,805849.448002998,0.0,1.0
2018-08-02,5.06,5.09,5.05,5.08,333148,2.28805589501767,2.30162144380236,2.28353404542278,2.29709959420747,736751.616807412,0.0,1.0
2018-08-03,5.04,5.07,5.04,5.06,483619,2.27901219582788,2.29257774461257,2.27901219582788,2.28805589501767,1069515.89134194,0.0,1.0
2018-08-06,5.05,5.06,5.03,5.06,395394,2.28353404542278,2.28805589501767,2.27449034623298,2.28805589501767,874407.676996258,0.0,1.0
2018-08-07,5.05,5.08,5.05,5.08,257735,2.28353404542278,2.29709959420747,2.28353404542278,2.29709959420747,569976.941052799,0.0,1.0
2018-08-08,5.08,5.08,5.04,5.08,406878,2.29709959420747,2.29709959420747,2.27901219582788,2.29709959420747,899804.364256623,0.0,1.0
2018-08-09,5.07,5.09,5.06,5.07,271912,2.29257774461257,2.30162144380236,2.28805589501767,2.29257774461257,601329.15589869,0.0,1.0
2018-08-10,5.08,5.08,5.07,5.07,293421,2.29709959420747,2.29709959420747,2.29257774461257,2.29257774461257,648895.974627635,0.0,1.0
2018-08-13,5.01,5.08,5.01,5.05,754159,2.26544664704319,2.29709959420747,2.26544664704319,2.28353404542278,1667810.89059475,0.0,1.0
2018-08-14,5.05,5.05,5.01,5.02,442732,2.28353404542278,2.28353404542278,2.26544664704319,2.26996849663809,979094.927216668,0.0,1.0
2018-08-15,4.97,5.02,4.93,5.01,1099414,2.2473592486636,2.26996849663809,2.22927185028402,2.26544664704319,2431336.94946602,0.0,1.0
2018-08-16,4.87,4.94,4.85,4.94,946381,2.22475000068912,2.25672792677705,2.21561345037828,2.25672792677705,2071637.47323178,0.05,1.0
2018-08-17,4.86,4.88,4.84,4.87,694036,2.2201817255337,2.22931827584454,2.21104517522286,2.22475000068912,1519251.74466931,0.0,1.0
2018-08-20,4.82,4.91,4.8,4.86,921821,2.20190862491202,2.2430231013108,2.19277207460119,2.2201817255337,2017875.38762083,0.0,1.0
2018-08-21,4.86,4.89,4.81,4.81,813194,2.2201817255337,2.23388655099996,2.19734034975661,2.19734034975661,1780089.79830242,0.0,1.0
2018-08-22,4.93,4.95,4.89,4.89,446540,2.25215965162164,2.26129620193247,2.23388655099996,2.23388655099996,977480.525599008,0.0,1.0
2018-08-23,4.89,4.95,4.86,4.95,486936,2.23388655099996,2.26129620193247,2.2201817255337,2.26129620193247,1065907.77357701,0.0,1.0
2018-08-24,4.96,4.97,4.91,4.92,508729,2.26586447708789,2.27043275224331,2.2430231013108,2.24759137646622,1113612.86851673,0.0,1.0
2018-08-27,4.98,4.99,4.94,4.97,389886,2.27500102739873,2.27956930255415,2.25672792677705,2.27043275224331,853464.353033762,0.0,1.0
2018-08-28,4.94,5.0,4.93,4.99,391953,2.25672792677705,2.28413757770957,2.25215965162164,2.27956930255415,857989.036704684,0.0,1.0
2018-08-29,4.95,4.96,4.91,4.91,331720,2.26129620193247,2.26586447708789,2.2430231013108,2.2430231013108,726138.397347839,0.0,1.0
2018-08-30,4.9,4.96,4.9,4.96,415665,2.23845482615538,2.26586447708789,2.23845482615538,2.26586447708789,909894.841835249,0.0,1.0
2018-08-31,4.91,4.93,4.9,4.9,368613,2.2430231013108,2.25215965162164,2.23845482615538,2.23845482615538,806897.543294279,0.0,1.0
2018-09-04,4.8,4.91,4.8,4.91,1037347,2.19277207460119,2.2430231013108,2.19277207460119,2.2430231013108,2270762.95693231,0.0,1.0
2018-09-05,4.79,4.84,4.77,4.84,780756,2.18820379944577,2.21104517522286,2.17906724913493,2.21104517522286,1709082.69190796,0.0,1.0
2018-09-06,4.75,4.81,4.75,4.78,790836,2.16993069882409,2.19734034975661,2.16993069882409,2.18363552429035,1731147.91271245,0.0,1.0
2018-09-07,4.76,4.8,4.71,4.75,545149,2.17449897397951,2.19277207460119,2.15165759820241,2.16993069882409,1193336.61273296,0.0,1.0
2018-09-10,4.73,4.77,4.72,4.76,458470,2.16079414851325,2.17906724913493,2.15622587335783,2.17449897397951,1003595.41490433,0.0,1.0
2018-09-11,4.7,4.71,4.66,4.7,853335,2.147089323047,2.15165759820241,2.12881622242532,2.147089323047,1867958.8487303,0.0,1.0
2018-09-12,4.77,4.78,4.69,4.69,627921,2.17906724913493,2.18363552429035,2.14252104789158,2.14252104789158,1374525.34848985,0.0,1.0
2018-09-13,4.6,4.75,4.57,4.73,1174045,2.1242479472699,2.19351690207218,2.11039415630944,2.18428104143187,2542361.87773697,0.05,1.0
2018-09-14,4.55,4.63,4.54,4.61,852189,2.10115829566914,2.13810173823035,2.09654036534899,2.12886587759005,1845391.63850345,0.0,1.0
2018-09-17,4.59,4.6,4.55,4.56,493774,2.11963001694975,2.1242479472699,2.10115829566914,2.10577622598929,1069253.89897124,0.0,1.0
2018-09-18,4.64,4.65,4.58,4.58,654924,2.14271966855051,2.14733759887066,2.1150120866296,2.1150120866296,1418219.75342939,0.0,1.0
2018-09-19,4.71,4.72,4.66,4.67,530955,2.17504518079157,2.17966311111172,2.15195552919081,2.15657345951096,1149768.32301473,0.0,1.0
2018-09-20,4.69,4.75,4.69,4.73,678023,2.16580932015127,2.19351690207218,2.16580932015127,2.18428104143187,1468239.9971286,0.0,1.0
2018-09-21,4.74,4.75,4.67,4.7,442393,2.18889897175203,2.19351690207218,2.15657345951096,2.17042725047142,957989.768856976,0.0,1.0
2018-09-24,4.73,4.79,4.73,4.73,639203,2.18428104143187,2.21198862335279,2.18428104143187,2.18428104143187,1384176.36405343,0.0,1.0
2018-09-25,4.78,4.79,4.75,4.77,391555,2.20737069303263,2.21198862335279,2.19351690207218,2.20275276271248,847901.490179082,0.0,1.0
2018-09-26,4.73,4.76,4.72,4.75,321378,2.18428104143187,2.19813483239233,2.17966311111172,2.19351690207218,695935.143493949,0.0,1.0
2018-09-27,4.68,4.73,4.65,4.71,493386,2.16119138983111,2.18428104143187,2.14733759887066,2.17504518079157,1068413.69573495,0.0,1.0
2018-09-28,4.7,4.73,4.68,4.7,272508,2.17042725047142,2.18428104143187,2.16119138983111,2.17042725047142,590108.514220788,0.0,1.0
2018-10-01,4.7,4.73,4.67,4.67,431071,2.17042725047142,2.18428104143187,2.15657345951096,2.15657345951096,933472.291946179,0.0,1.0
2018-10-02,4.73,4.75,4.69,4.75,457954,2.18428104143187,2.19351690207218,2.16580932015127,2.19351690207218,991686.682671582,0.0,1.0
2018-10-03,4.7,4.75,4.7,4.75,337271,2.17042725047142,2.19351690207218,2.17042725047142,2.19351690207218,730350.994098373,0.0,1.0
2018-10-04,4.69,4.73,4.68,4.7,358336,2.16580932015127,2.18428104143187,2.16119138983111,2.17042725047142,775966.667223789,0.0,1.0
2018-10-05,4.6,4.69,4.58,4.69,749081,2.1242479472699,2.16580932015127,2.1150120866296,2.16580932015127,1622114.12487348,0.0,1.0
2018-10-08,4.58,4.59,4.55,4.55,478607,2.1150120866296,2.11963001694975,2.10115829566914,2.10115829566914,1036410.18122649,0.0,1.0
2018-10-09,4.63,4.63,4.53,4.56,405580,2.13810173823035,2.13810173823035,2.09192243502884,2.10577622598929,878272.238604621,0.0,1.0
2018-10-10,4.5,4.59,4.5,4.57,820410,2.07806864406838,2.11963001694975,2.07806864406838,2.11039415630944,1776575.09560041,0.0,1.0
2018-10-11,4.5,4.59,4.48,4.5,870851,2.07806864406838,2.11963001694975,2.06883278342808,2.07806864406838,1885803.68179168,0.0,1.0
2018-10-12,4.59,4.59,4.52,4.52,403023,2.11963001694975,2.11963001694975,2.08730450470868,2.08730450470868,872735.126039619,0.0,1.0
2018-10-15,4.64,4.65,4.61,4.65,553690,2.14271966855051,2.14733759887066,2.12886587759005,2.14733759887066,1199000.33481185,0.0,1.0
2018-10-16,4.59,4.64,4.57,4.63,448503,2.14271966855051,2.16606084141053,2.1333831994065,2.16139260683853,960755.06293019,0.05,1.0
2018-10-17,4.55,4.59,4.54,4.59,385843,2.12404673026249,2.14271966855051,2.11937849569048,2.14271966855051,826528.731683339,0.0,1.0
2018-10-18,4.54,4.59,4.53,4.53,393709,2.11937849569048,2.14271966855051,2.11471026111847,2.11471026111847,843378.78469304,0.0,1.0
2018-10-19,4.51,4.56,4.51,4.52,298040,2.10537379197446,2.12871496483449,2.10537379197446,2.11004202654647,638442.63908093,0.0,1.0
2018-10-22,4.55,4.58,4.52,4.58,526242,2.12404673026249,2.1380514339785,2.11004202654647,2.1380514339785,1127282.68445586,0.0,1.0
2018-10-23,4.43,4.54,4.42,4.54,938705,2.06802791539842,2.11937849569048,2.06335968082641,2.11937849569048,2010835.11447612,0.0,1.0
2018-10-24,4.36,4.48,4.34,4.48,666437,2.03535027339438,2.09136908825845,2.02601380425037,2.09136908825845,1427599.64119305,0.0,1.0
2018-10-25,4.22,4.4,4.12,4.34,1766207,1.9699949893863,2.0540232116824,1.92331264366625,2.02601380425037,3783458.12053152,0.0,1.0
2018-10-26,4.09,4.21,4.09,4.16,1394990,1.90930793995023,1.9653267548143,1.90930793995023,1.94198558195427,2988260.29087206,0.0,1.0
2018-10-29,4.03,4.13,4.01,4.11,1154942,1.8812985325182,1.92798087823826,1.87196206337419,1.91864440909424,2474044.48552344,0.0,1.0
2018-10-30,4.01,4.05,3.98,4.03,1169127,1.87196206337419,1.89063500166221,1.85795735965817,1.8812985325182,2504430.70494152,0.0,1.0
2018-10-31,4.1,4.1,4.0,4.05,755065,1.91397617452224,1.91397617452224,1.86729382880218,1.89063500166221,1617452.99717367,0.0,1.0
2018-11-01,4.19,4.19,4.12,4.13,594627,1.95599028567029,1.95599028567029,1.92331264366625,1.92798087823826,1273772.75247878,0.0,1.0
2018-11-02,4.22,4.23,4.18,4.22,374582,1.9699949893863,1.97466322395831,1.95132205109828,1.9699949893863,802406.122105131,0.0,1.0
2018-11-05,4.23,4.25,4.21,4.23,394383,1.97466322395831,1.98399969310232,1.9653267548143,1.97466322395831,844822.585319602,0.0,1.0
2018-11-06,4.2,4.25,4.18,4.25,549681,1.96065852024229,1.98399969310232,1.95132205109828,1.98399969310232,1177492.24363389,0.0,1.0
2018-11-07,4.22,4.25,4.2,4.23,481793,1.9699949893863,1.98399969310232,1.96065852024229,1.97466322395831,1032066.81791276,0.0,1.0
2018-11-08,4.17,4.23,4.15,4.22,562093,1.94665381652628,1.97466322395831,1.93731734738227,1.9699949893863,1204080.45339188,0.0,1.0
2018-11-09,4.14,4.16,4.12,4.15,501159,1.93264911281026,1.94198558195427,1.92331264366625,1.93731734738227,1073551.45134599,0.0,1.0
2018-11-12,4.15,4.15,4.07,4.12,483660,1.93731734738227,1.93731734738227,1.89997147080622,1.92331264366625,1036066.18849108,0.0,1.0
2018-11-13,4.0,4.11,4.0,4.09,1109614,1.86729382880218,1.91864440909424,1.86729382880218,1.90930793995023,2376945.68018101,0.0,1.0
2018-11-14,3.96,4.0,3.92,3.98,1130148,1.87196206337419,1.89087077108504,1.85305335566334,1.88141641722962,2390746.14147531,0.05,1.0
2018-11-15,4.0,4.01,3.92,3.94,599872,1.89087077108504,1.89559794801275,1.85305335566334,1.86250770951876,1268985.71636553,0.0,1.0
2018-11-16,4.02,4.06,4.0,4.0,1121913,1.90032512494047,1.91923383265132,1.89087077108504,1.89087077108504,2373325.59613518,0.0,1.0
2018-11-19,4.0,4.05,4.0,4.03,619146,1.89087077108504,1.9145066557236,1.89087077108504,1.90505230186818,1309758.46571411,0.0,1.0
2018-11-20,3.98,4.02,3.95,3.99,799738,1.88141641722962,1.90032512494047,1.86723488644648,1.88614359415733,1691787.7461104,0.0,1.0
2018-11-21,4.05,4.05,4.0,4.01,436359,1.9145066557236,1.9145066557236,1.89087077108504,1.89559794801275,923085.821987939,0.0,1.0
2018-11-23,3.99,4.06,3.99,4.06,369992,1.88614359415733,1.91923383265132,1.88614359415733,1.91923383265132,782691.246081691,0.0,1.0
2018-11-26,4.0,4.05,3.99,4.01,669052,1.89087077108504,1.9145066557236,1.88614359415733,1.89559794801275,1415330.98978748,0.0,1.0
2018-11-27,3.95,4.01,3.95,4.0,575006,1.86723488644648,1.89559794801275,1.86723488644648,1.89087077108504,1216383.49652006,0.0,1.0
2018-11-28,3.97,4.0,3.95,3.96,707709,1.8766892403019,1.89087077108504,1.86723488644648,1.87196206337419,1497107.07008051,0.0,1.0
2018-11-29,3.95,4.02,3.95,4.0,463841,1.86723488644648,1.90032512494047,1.86723488644648,1.89087077108504,981222.000134537,0.0,1.0
2018-11-30,4.02,4.03,3.96,3.99,665422,1.90032512494047,1.90505230186818,1.87196206337419,1.88614359415733,1407651.98801642,0.0,1.0
2018-12-03,4.08,4.11,4.05,4.05,792530,1.92868818650674,1.94286971728988,1.9145066557236,1.9145066557236,1676539.74479752,0.0,1.0
2018-12-04,4.09,4.15,4.08,4.12,1526155,1.93341536343445,1.96177842500073,1.92868818650674,1.94759689421759,3228470.23358291,0.0,1.0
2018-12-06,3.96,4.04,3.94,4.02,1228494,1.89559794801275,1.93389285605341,1.88602422100259,1.92431912904325,2566386.10792972,0.05,1.0
2018-12-07,4.03,4.03,3.97,3.97,587767,1.92910599254833,1.92910599254833,1.90038481151784,1.90038481151784,1227874.99450508,0.0,1.0
2018-12-10,3.96,4.02,3.96,4.0,741671,1.89559794801275,1.92431912904325,1.89559794801275,1.91474540203308,1549388.23555861,0.0,1.0
2018-12-11,3.93,3.99,3.92,3.98,754907,1.8812373574975,1.909958538528,1.87645049399242,1.90517167502292,1577038.90908617,0.0,1.0
2018-12-12,3.94,3.99,3.9,3.94,659170,1.88602422100259,1.909958538528,1.86687676698226,1.88602422100259,1377039.47334218,0.0,1.0
2018-12-13,3.92,3.95,3.91,3.94,668500,1.87645049399242,1.89081108450767,1.87166363048734,1.88602422100259,1396530.3152893,0.0,1.0
2018-12-14,3.87,3.94,3.86,3.93,953336,1.85251617646701,1.88602422100259,1.84772931296193,1.8812373574975,1991567.12738465,0.0,1.0
2018-12-17,3.86,3.92,3.85,3.89,1091055,1.84772931296193,1.87645049399242,1.84294244945684,1.86208990347717,2279269.08473891,0.0,1.0
2018-12-18,3.81,3.87,3.78,3.86,1658693,1.82379499543651,1.85251617646701,1.80943440492126,1.84772931296193,3465093.58004212,0.0,1.0
2018-12-19,3.7,3.835,3.69,3.8,1464352,1.7711394968806,1.83576215419922,1.76635263337552,1.81900813193143,3059105.40053032,0.0,1.0
2018-12-20,3.63,3.76,3.63,3.7,1539824,1.73763145234502,1.7998606779111,1.73763145234502,1.7711394968806,3216770.22619302,0.0,1.0
2018-12-21,3.56,3.65,3.51,3.6,1746120,1.70412340780944,1.74720517935519,1.68018909028403,1.72327086182978,3647733.00543449,0.0,1.0
2018-12-24,3.56,3.59,3.51,3.51,1028079,1.70412340780944,1.71848399832469,1.68018909028403,1.68018909028403,2147709.03517175,0.0,1.0
2018-12-26,3.65,3.69,3.56,3.59,1791470,1.74720517935519,1.76635263337552,1.70412340780944,1.71848399832469,3742471.4494111,0.0,1.0
2018-12-27,3.66,3.69,3.59,3.62,1069963,1.75199204286027,1.76635263337552,1.71848399832469,1.73284458883994,2235206.82982481,0.0,1.0
2018-12-28,3.72,3.729,3.67,3.7,900173,1.78071322389077,1.78502140104534,1.75677890636535,1.7711394968806,1880506.93119658,0.0,1.0
2018-12-31,3.7,3.74,3.68,3.7,942235,1.7711394968806,1.79028695090093,1.76156576987044,1.7711394968806,1968376.57685358,0.0,1.0
2019-01-02,3.88,3.88,3.69,3.71,1342652,1.85730303997209,1.85730303997209,1.76635263337552,1.77592636038569,2804867.9444784,0.0,1.0
2019-01-03,3.9,3.93,3.86,3.91,789787,1.86687676698226,1.8812373574975,1.84772931296193,1.87166363048734,1649904.99345009,0.0,1.0
2019-01-04,3.93,3.94,3.88,3.93,840334,1.8812373574975,1.88602422100259,1.85730303997209,1.8812373574975,1755500.23331088,0.0,1.0
2019-01-07,3.98,4.0,3.94,3.97,1102565,1.90517167502292,1.91474540203308,1.88602422100259,1.90038481151784,2303314.05695878,0.0,1.0
2019-01-08,4.01,4.08,3.95,3.98,676705,1.91953226553817,1.95304031007375,1.89081108450767,1.90517167502292,1413670.97532961,0.0,1.0
2019-01-09,4.05,4.07,4.0,4.02,964100,1.9386797195585,1.94825344656866,1.91474540203308,1.92431912904325,2014053.66786898,0.0,1.0
2019-01-10,4.1,4.1,4.0,4.04,611102,1.96261403708391,1.96261403708391,1.91474540203308,1.93389285605341,1276622.98987872,0.0,1.0
2019-01-11,4.07,4.14,4.04,4.12,1122259,1.94825344656866,1.98176149110424,1.93389285605341,1.97218776409408,2344455.8191567,0.0,1.0
2019-01-14,4.05,4.1,3.99,4.09,1013301,1.9386797195585,1.96261403708391,1.909958538528,1.95782717357883,2116837.04564392,0.0,1.0
2019-01-15,4.02,4.05,3.94,4.0,675853,1.94825344656866,1.9627926513938,1.90948223370162,1.9385606433519,1394546.0046716,0.05,1.0
2019-01-16,4.0,4.01,3.96,4.01,428102,1.9385606433519,1.94340704496028,1.91917503691838,1.94340704496028,883339.918135928,0.0,1.0
2019-01-17,3.99,4.01,3.95,3.98,654702,1.93371424174352,1.94340704496028,1.91432863531,1.92886784013514,1350903.31529268,0.0,1.0
2019-01-18,3.99,4.0166,3.95,3.97,576856,1.93371424174352,1.94660567002181,1.91432863531,1.92402143852676,1190276.92422885,0.0,1.0
2019-01-22,4.0,4.02,3.95,4.0,543845,1.9385606433519,1.94825344656866,1.91432863531,1.9385606433519,1122162.47010907,0.0,1.0
2019-01-23,3.98,4.01,3.95,3.96,665240,1.92886784013514,1.94340704496028,1.91432863531,1.91917503691838,1372647.2829857,0.0,1.0
2019-01-24,4.0,4.0,3.95,4.0,649185,1.9385606433519,1.9385606433519,1.91432863531,1.9385606433519,1339519.61157638,0.0,1.0
2019-01-25,4.07,4.09,4.0,4.02,892675,1.97248545461056,1.98217825782732,1.9385606433519,1.94825344656866,1841933.60792986,0.0,1.0
2019-01-28,4.12,4.12,4.04,4.08,853895,1.99671746265246,1.99671746265246,1.95794624978542,1.97733185621894,1761915.4766777,0.0,1.0
2019-01-29,4.18,4.19,4.12,4.13,1101813,2.02579587230274,2.03064227391112,1.99671746265246,2.00156386426084,2273466.14877085,0.0,1.0
2019-01-30,4.23,4.26,4.19,4.2,908031,2.05002788034464,2.06456708516978,2.03064227391112,2.0354886755195,1873618.97212553,0.0,1.0
2019-01-31,4.3,4.33,4.18,4.27,957086,2.0839526916033,2.09849189642844,2.02579587230274,2.06941348677816,1974838.40040233,0.0,1.0
2019-02-01,4.34,4.34,4.28,4.31,735003,2.10333829803681,2.10333829803681,2.07425988838654,2.08879909321168,1516595.32039015,0.0,1.0
2019-02-04,4.3,4.33,4.25,4.3,824515,2.0839526916033,2.09849189642844,2.0597206835614,2.0839526916033,1701293.17919992,0.0,1.0
2019-02-05,4.32,4.33,4.28,4.3,442662,2.09364549482006,2.09849189642844,2.07425988838654,2.0839526916033,913382.82662049,0.0,1.0
2019-02-06,4.28,4.34,4.28,4.31,505758,2.07425988838654,2.10333829803681,2.07425988838654,2.08879909321168,1043574.26575113,0.0,1.0
2019-02-07,4.22,4.3,4.21,4.3,572997,2.04518147873626,2.0839526916033,2.04033507712788,2.0839526916033,1182314.31544849,0.0,1.0
2019-02-08,4.24,4.26,4.22,4.22,436220,2.05487428195302,2.06456708516978,2.04518147873626,2.04518147873626,900090.490325328,0.0,1.0
2019-02-11,4.22,4.27,4.21,4.27,599759,2.04518147873626,2.06941348677816,2.04033507712788,2.06941348677816,1237534.66688146,0.0,1.0
2019-02-12,4.23,4.25,4.2,4.24,586009,2.07425988838654,2.08406726374534,2.05954882534833,2.07916357606594,1195037.36435271,0.05,1.0
2019-02-13,4.24,4.28,4.23,4.25,447115,2.07916357606594,2.09877832678354,2.07425988838654,2.08406726374534,911793.387409686,0.0,1.0
2019-02-14,4.25,4.28,4.22,4.27,496193,2.08406726374534,2.09877832678354,2.06935620070714,2.09387463910414,1011877.24920652,0.0,1.0
2019-02-15,4.29,4.32,4.25,4.28,389899,2.10368201446294,2.11839307750114,2.08406726374534,2.09877832678354,795113.85204623,0.0,1.0
2019-02-19,4.38,4.38,4.29,4.29,782331,2.14781520357755,2.14781520357755,2.10368201446294,2.10368201446294,1595393.20435594,0.0,1.0
2019-02-20,4.41,4.44,4.27,4.42,1133054,2.16252626661575,2.17723732965395,2.09387463910414,2.16742995429515,2310616.16089395,0.0,1.0
2019-02-21,4.39,4.42,4.3499,4.42,918996,2.15271889125695,2.16742995429515,2.13305510366255,2.16742995429515,1874091.62263836,0.0,1.0
2019-02-22,4.42,4.45,4.3805,4.45,1055624,2.16742995429515,2.18214101733335,2.14806038796152,2.18214101733335,2152714.58750202,0.0,1.0
2019-02-25,4.39,4.458,4.36,4.45,519300,2.15271889125695,2.18606396747687,2.13800782821875,2.18214101733335,1058998.92887031,0.0,1.0
2019-02-26,4.33,4.4,4.32,4.37,642459,2.12329676518054,2.15762257893635,2.11839307750114,2.14291151589815,1310154.81001944,0.0,1.0
2019-02-27,4.32,4.33,4.28,4.32,556285,2.11839307750114,2.12329676518054,2.09877832678354,2.11839307750114,1134421.7584183,0.0,1.0
2019-02-28,4.26,4.32,4.25,4.3,632227,2.08897095142474,2.11839307750114,2.08406726374534,2.10858570214234,1289288.88080665,0.0,1.0
2019-03-01,4.24,4.28,4.21,4.26,807164,2.07916357606594,2.09877832678354,2.06445251302773,2.08897095142474,1646034.68404136,0.0,1.0
2019-03-04,4.25,4.25,4.2,4.23,1005257,2.08406726374534,2.08406726374534,2.05954882534833,2.07425988838654,2050002.09173769,0.0,1.0
2019-03-05,4.24,4.25,4.22,4.24,481140,2.07916357606594,2.08406726374534,2.06935620070714,2.07916357606594,981179.943455926,0.0,1.0
2019-03-06,4.21,4.26,4.19,4.25,741530,2.06445251302773,2.08897095142474,2.05464513766893,2.08406726374534,1512188.47626652,0.0,1.0
2019-03-07,4.23,4.23,4.17,4.21,574600,2.07425988838654,2.07425988838654,2.04483776231013,2.06445251302773,1171771.20071034,0.0,1.0
2019-03-08,4.22,4.27,4.19,4.26,706818,2.06935620070714,2.09387463910414,2.05464513766893,2.08897095142474,1441400.93376903,0.0,1.0
2019-03-11,4.19,4.27,4.19,4.22,997693,2.05464513766893,2.09387463910414,2.05464513766893,2.06935620070714,2034576.96580284,0.0,1.0
2019-03-12,4.31,4.31,4.2,4.27,528573,2.11348938982174,2.11348938982174,2.05954882534833,2.09387463910414,1077909.1870398,0.0,1.0
2019-03-13,4.31,4.35,4.29,4.31,567095,2.11348938982174,2.13310414053935,2.10368201446294,2.11348938982174,1156466.3923892,0.0,1.0
2019-03-14,4.21,4.26,4.2,4.25,643152,2.08897095142474,2.11378058267681,2.08400902517432,2.1088186564264,1296174.04117242,0.05,1.0
2019-03-15,4.25,4.36,4.21,4.23,691131,2.1088186564264,2.16339984518096,2.08897095142474,2.09889480392557,1392868.34410767,0.0,1.0
2019-03-18,4.26,4.28,4.24,4.27,451849,2.11378058267681,2.12370443517764,2.10385673017598,2.11874250892723,910632.236749195,0.0,1.0
2019-03-19,4.29,4.3,4.26,4.29,373103,2.12866636142806,2.13362828767847,2.11378058267681,2.12866636142806,751931.772401475,0.0,1.0
2019-03-20,4.33,4.34,4.26,4.3,492967,2.14851406642972,2.15347599268013,2.11378058267681,2.13362828767847,993499.248318663,0.0,1.0
2019-03-21,4.35,4.36,4.28,4.35,489442,2.15843791893055,2.16339984518096,2.12370443517764,2.15843791893055,986395.152404893,0.0,1.0
2019-03-22,4.27,4.36,4.24,4.36,1077965,2.11874250892723,2.16339984518096,2.10385673017598,2.16339984518096,2172472.83735793,0.0,1.0
2019-03-25,4.33,4.34,4.22,4.22,788981,2.14851406642972,2.15347599268013,2.09393287767515,2.09393287767515,1590069.98528848,0.0,1.0
2019-03-26,4.37,4.37,4.31,4.34,757121,2.16836177143138,2.16836177143138,2.13859021392889,2.15347599268013,1525861.05030615,0.0,1.0
2019-03-27,4.34,4.39,4.31,4.37,540803,2.15347599268013,2.17828562393221,2.13859021392889,2.16836177143138,1089905.35672465,0.0,1.0
2019-03-28,4.32,4.33,4.3,4.31,565986,2.1435521401793,2.14851406642972,2.13362828767847,2.13859021392889,1140657.82407116,0.0,1.0
2019-03-29,4.34,4.37,4.31,4.34,490822,2.15347599268013,2.16836177143138,2.13859021392889,2.15347599268013,989176.330379648,0.0,1.0
2019-04-01,4.3,4.37,4.29,4.37,832622,2.13362828767847,2.16836177143138,2.12866636142806,2.16836177143138,1678021.71572049,0.0,1.0
2019-04-02,4.33,4.37,4.29,4.32,578701,2.14851406642972,2.16836177143138,2.12866636142806,2.1435521401793,1166282.95301969,0.0,1.0
2019-04-03,4.32,4.35,4.32,4.34,399495,2.1435521401793,2.15843791893055,2.1435521401793,2.15347599268013,805120.793495437,0.0,1.0
2019-04-04,4.34,4.37,4.3,4.32,550845,2.15347599268013,2.16836177143138,2.13362828767847,2.1435521401793,1110143.46485687,0.0,1.0
2019-04-05,4.38,4.4,4.36,4.36,650216,2.17332369768179,2.18324755018262,2.16339984518096,2.16339984518096,1310410.44784898,0.0,1.0
2019-04-08,4.42,4.44,4.4,4.41,567448,2.19317140268345,2.20309525518429,2.18324755018262,2.18820947643304,1143604.26044731,0.0,1.0
2019-04-09,4.43,4.47,4.43,4.45,428125,2.19813332893387,2.21798103393553,2.19813332893387,2.2080571814347,862820.159739755,0.0,1.0
2019-04-10,4.44,4.47,4.42,4.46,523890,2.20309525518429,2.21798103393553,2.19317140268345,2.21301910768512,1055819.80376306,0.0,1.0
2019-04-11,4.44,4.45,4.4,4.43,677568,2.20309525518429,2.2080571814347,2.18324755018262,2.19813332893387,1365534.20144711,0.0,1.0
2019-04-12,4.35,4.43,4.35,4.42,558740,2.18324755018262,2.22339922926644,2.18324755018262,2.21838026938097,1113258.54908056,0.05,1.0
2019-04-15,4.37,4.38,4.34,4.36,473863,2.19328546995358,2.19830442983906,2.17822859029715,2.1882665100681,944145.820673233,0.0,1.0
2019-04-16,4.3,4.36,4.27,4.36,1124852,2.15815275075524,2.1882665100681,2.14309587109881,2.1882665100681,2241205.40045525,0.0,1.0
2019-04-17,4.31,4.34,4.28,4.3,545035,2.16317171064071,2.17822859029715,2.14811483098428,2.15815275075524,1085952.09453078,0.0,1.0
2019-04-18,4.33,4.36,4.29,4.29,432486,2.17320963041167,2.1882665100681,2.15313379086976,2.15313379086976,861704.436513684,0.0,1.0
2019-04-22,4.35,4.37,4.32,4.33,491688,2.18324755018262,2.19328546995358,2.16819067052619,2.17320963041167,979661.147367871,0.0,1.0
2019-04-23,4.34,4.38,4.3,4.37,606743,2.17822859029715,2.19830442983906,2.15815275075524,2.19328546995358,1208901.87179151,0.0,1.0
2019-04-24,4.33,4.35,4.31,4.32,551564,2.17320963041167,2.18324755018262,2.16317171064071,2.16819067052619,1098960.76594672,0.0,1.0
2019-04-25,4.36,4.37,4.33,4.35,449645,2.1882665100681,2.19328546995358,2.17320963041167,2.18324755018262,895892.795041217,0.0,1.0
2019-04-26,4.36,4.39,4.345,4.36,533566,2.1882665100681,2.20332338972453,2.18073807023989,2.1882665100681,1063100.74631979,0.0,1.0
2019-04-29,4.33,4.37,4.31,4.37,395494,2.17320963041167,2.19328546995358,2.16317171064071,2.19328546995358,787999.92234325,0.0,1.0
2019-04-30,4.35,4.36,4.34,4.34,389784,2.18324755018262,2.1882665100681,2.17822859029715,2.17822859029715,776623.063132796,0.0,1.0
2019-05-01,4.35,4.37,4.32,4.37,472749,2.18324755018262,2.19328546995358,2.16819067052619,2.19328546995358,941926.237282614,0.0,1.0
2019-05-02,4.32,4.34,4.25,4.31,428988,2.16819067052619,2.17822859029715,2.13305795132785,2.16317171064071,854734.864969347,0.0,1.0
2019-05-03,4.32,4.34,4.3,4.33,473857,2.16819067052619,2.17822859029715,2.15815275075524,2.17320963041167,944133.866005062,0.0,1.0
2019-05-06,4.34,4.34,4.29,4.32,385007,2.17822859029715,2.17822859029715,2.15313379086976,2.16819067052619,767105.154823101,0.0,1.0
2019-05-07,4.32,4.34,4.31,4.33,329592,2.16819067052619,2.17822859029715,2.16317171064071,2.17320963041167,656693.832030213,0.0,1.0
2019-05-08,4.32,4.34,4.3,4.33,357228,2.16819067052619,2.17822859029715,2.15815275075524,2.17320963041167,711757.03363094,0.0,1.0
2019-05-09,4.33,4.35,4.3,4.31,449177,2.17320963041167,2.18324755018262,2.15815275075524,2.16317171064071,894960.330923792,0.0,1.0
2019-05-10,4.33,4.37,4.32,4.32,436789,2.17320963041167,2.19328546995358,2.16819067052619,2.16819067052619,870277.926037781,0.0,1.0
2019-05-13,4.34,4.39,4.33,4.36,974296,2.17822859029715,2.20332338972453,2.17320963041167,2.1882665100681,1941230.89690195,0.0,1.0
2019-05-14,4.38,4.39,4.34,4.38,431737,2.19830442983906,2.20332338972453,2.17822859029715,2.19830442983906,860212.095436865,0.0,1.0
2019-05-15,4.34,4.36,4.34,4.35,305739,2.20332338972453,2.21347695373248,2.20332338972453,2.20840017172851,602229.916038742,0.05,1.0
2019-05-16,4.37,4.38,4.3,4.33,728109,2.21855373573645,2.22363051774043,2.18301626170864,2.19824660772056,1434193.94299403,0.0,1.0
2019-05-17,4.36,4.39,4.31,4.37,561287,2.21347695373248,2.2287072997444,2.18809304371261,2.21855373573645,1105596.02433329,0.0,1.0
2019-05-20,4.38,4.39,4.33,4.36,756150,2.22363051774043,2.2287072997444,2.19824660772056,2.21347695373248,1489427.75050842,0.0,1.0
2019-05-21,4.4,4.42,4.35,4.39,905865,2.23378408174838,2.24393764575632,2.20840017172851,2.2287072997444,1784329.12677948,0.0,1.0
2019-05-22,4.39,4.5,4.37,4.42,859212,2.2287072997444,2.28455190178811,2.21855373573645,2.24393764575632,1692434.30056185,0.0,1.0
2019-05-23,4.37,4.41,4.32,4.41,949278,2.21855373573645,2.23886086375235,2.19316982571659,2.23886086375235,1869841.95747819,0.0,1.0
2019-05-24,4.36,4.42,4.35,4.36,510514,2.21347695373248,2.24393764575632,2.20840017172851,2.21347695373248,1005585.82109774,0.0,1.0
2019-05-28,4.35,4.39,4.34,4.38,580864,2.20840017172851,2.2287072997444,2.20332338972453,2.22363051774043,1144157.8534303,0.0,1.0
2019-05-29,4.3,4.35,4.27,4.33,877281,2.18301626170864,2.20840017172851,2.16778591569672,2.19824660772056,1728025.74409016,0.0,1.0
2019-05-30,4.34,4.35,4.29,4.29,591513,2.20332338972453,2.20840017172851,2.17793947970467,2.17793947970467,1165133.73931956,0.0,1.0
2019-05-31,4.35,4.36,4.32,4.35,557415,2.20840017172851,2.21347695373248,2.19316982571659,2.20840017172851,1097969.14573782,0.0,1.0
2019-06-03,4.43,4.44,4.35,4.36,859018,2.2490144277603,2.25409120976427,2.20840017172851,2.21347695373248,1692052.16873139,0.0,1.0
2019-06-04,4.44,4.45,4.4,4.42,1109060,2.25409120976427,2.25916799176824,2.23378408174838,2.24393764575632,2184572.82414715,0.0,1.0
2019-06-05,4.44,4.48,4.42,4.45,813788,2.25409120976427,2.27439833778016,2.24393764575632,2.25916799176824,1602960.29918766,0.0,1.0
2019-06-06,4.46,4.5,4.45,4.45,1073250,2.26424477377222,2.28455190178811,2.25916799176824,2.25916799176824,2114036.01564922,0.0,1.0
2019-06-07,4.48,4.49,4.45,4.47,689672,2.27439833778016,2.27947511978414,2.25916799176824,2.26932155577619,1358482.59677134,0.0,1.0
2019-06-10,4.45,4.49,4.43,4.48,787754,2.25916799176824,2.27947511978414,2.2490144277603,2.27439833778016,1551679.78334195,0.0,1.0
2019-06-11,4.46,4.47,4.42,4.45,486614,2.26424477377222,2.26932155577619,2.24393764575632,2.25916799176824,958508.755387031,0.0,1.0
2019-06-12,4.47,4.48,4.45,4.47,928550,2.26932155577619,2.27439833778016,2.25916799176824,2.26932155577619,1829012.94417059,0.0,1.0
2019-06-13,4.42,4.44,4.42,4.44,475086,2.26932155577619,2.27958997910549,2.26932155577619,2.27958997910549,925333.879923317,0.05,1.0
2019-06-14,4.42,4.45,4.41,4.44,644984,2.26932155577619,2.28472419077015,2.26418734411154,2.27958997910549,1256247.38933259,0.0,1.0
2019-06-17,4.42,4.43,4.38,4.43,522889,2.26932155577619,2.27445576744084,2.24878470911758,2.27445576744084,1018440.67629697,0.0,1.0
2019-06-18,4.44,4.45,4.43,4.43,594367,2.27958997910549,2.28472419077015,2.27445576744084,2.27445576744084,1157659.71257495,0.0,1.0
2019-06-19,4.46,4.4616,4.44,4.44,630942,2.2898584024348,2.29067987630114,2.27958997910549,2.27958997910549,1228897.5235359,0.0,1.0
2019-06-20,4.5,4.52,4.47,4.5,1982463,2.31039524909341,2.32066367242271,2.29499261409945,2.31039524909341,3861280.23051493,0.0,1.0
2019-06-21,4.54,4.56,4.48,4.54,1016218,2.33093209575201,2.34120051908132,2.3001268257641,2.33093209575201,1979306.78821922,0.0,1.0
2019-06-24,4.57,4.61,4.54,4.57,1894281,2.34633473074597,2.36687157740458,2.33093209575201,2.34633473074597,3689526.50129665,0.0,1.0
2019-06-25,4.59,4.61,4.56,4.6,1247716,2.35660315407527,2.36687157740458,2.34120051908132,2.36173736573993,2430199.76872062,0.0,1.0
2019-06-26,4.58,4.63,4.56,4.63,1295394,2.35146894241062,2.37714000073388,2.34120051908132,2.37714000073388,2523063.10025845,0.0,1.0
2019-06-27,4.57,4.58,4.54,4.56,887100,2.34633473074597,2.35146894241062,2.33093209575201,2.34120051908132,1727821.24684789,0.0,1.0
2019-06-28,4.58,4.62,4.57,4.58,1232590,2.35146894241062,2.37200578906923,2.34633473074597,2.35146894241062,2400738.5758677,0.0,1.0
2019-07-01,4.6,4.6,4.58,4.6,961866,2.36173736573993,2.36173736573993,2.35146894241062,2.36173736573993,1873444.38216727,0.0,1.0
2019-07-02,4.59,4.63,4.57,4.6,1103603,2.35660315407527,2.37714000073388,2.34633473074597,2.36173736573993,2149508.18564431,0.0,1.0
2019-07-03,4.61,4.64,4.59,4.64,744387,2.36687157740458,2.38227421239853,2.35660315407527,2.38227421239853,1449856.46993277,0.0,1.0
2019-07-05,4.57,4.62,4.56,4.61,882993,2.34633473074597,2.37200578906923,2.34120051908132,2.36687157740458,1719821.96620218,0.0,1.0
2019-07-08,4.57,4.6,4.56,4.6,1058097,2.34633473074597,2.36173736573993,2.34120051908132,2.36173736573993,2060875.29909368,0.0,1.0
2019-07-09,4.58,4.61,4.57,4.6,899794,2.35146894241062,2.36687157740458,2.34633473074597,2.36173736573993,1752545.58785509,0.0,1.0
2019-07-10,4.59,4.65,4.59,4.6,1646071,2.35660315407527,2.38740842406319,2.35660315407527,2.36173736573993,3206083.24610546,0.0,1.0
2019-07-11,4.62,4.63,4.6,4.62,920903,2.37200578906923,2.37714000073388,2.36173736573993,2.37200578906923,1793659.98160969,0.0,1.0
2019-07-12,4.61,4.64,4.61,4.64,1022094,2.36687157740458,2.38227421239853,2.36687157740458,2.38227421239853,1990751.58322144,0.0,1.0
2019-07-15,4.69,4.74,4.66,4.68,2355220,2.40794527072179,2.43361632904505,2.39254263572784,2.40281105905714,4587306.0049612,0.0,1.0
2019-07-16,4.63,4.68,4.63,4.68,1071607,2.40281105905714,2.42875934263227,2.40281105905714,2.42875934263227,2064889.95100052,0.05,1.0
2019-07-17,4.63,4.64,4.61,4.62,1541822,2.40281105905714,2.40800071577217,2.39243174562709,2.39762140234212,2970951.80792167,0.0,1.0
2019-07-18,4.61,4.65,4.58,4.6,2108927,2.39243174562709,2.4131903724872,2.37686277548201,2.38724208891206,4063711.94821764,0.0,1.0
2019-07-19,4.61,4.62,4.58,4.61,1062292,2.39243174562709,2.39762140234212,2.37686277548201,2.39243174562709,2046940.78690065,0.0,1.0
2019-07-22,4.62,4.64,4.61,4.64,1127568,2.39762140234212,2.40800071577217,2.39243174562709,2.40800071577217,2172721.7461903,0.0,1.0
2019-07-23,4.63,4.63,4.6,4.62,853148,2.40281105905714,2.40281105905714,2.38724208891206,2.39762140234212,1643939.17911715,0.0,1.0
2019-07-24,4.63,4.65,4.62,4.64,869734,2.40281105905714,2.4131903724872,2.39762140234212,2.40800071577217,1675898.90383647,0.0,1.0
2019-07-25,4.63,4.64,4.61,4.63,769140,2.40281105905714,2.40800071577217,2.39243174562709,2.40281105905714,1482063.34683568,0.0,1.0
2019-07-26,4.6,4.64,4.6,4.64,618124,2.38724208891206,2.40800071577217,2.38724208891206,2.40800071577217,1191069.14761871,0.0,1.0
2019-07-29,4.6,4.63,4.48,4.62,1105086,2.38724208891206,2.40281105905714,2.32496620833175,2.39762140234212,2129400.96172511,0.0,1.0
2019-07-30,4.59,4.61,4.57,4.59,1174070,2.38205243219704,2.39243174562709,2.37167311876699,2.38205243219704,2262326.90227963,0.0,1.0
2019-07-31,4.53,4.61,4.52,4.6,902488,2.35091449190688,2.39243174562709,2.34572483519185,2.38724208891206,1739012.90500954,0.0,1.0
2019-08-01,4.52,4.54,4.47,4.53,1583178,2.34572483519185,2.35610414862191,2.31977655161672,2.35091449190688,3050641.08655981,0.0,1.0
2019-08-02,4.52,4.53,4.47,4.5,889086,2.34572483519185,2.35091449190688,2.31977655161672,2.3353455217618,1713188.46085855,0.0,1.0
2019-08-05,4.48,4.52,4.48,4.5,1429463,2.32496620833175,2.34572483519185,2.32496620833175,2.3353455217618,2754446.15799174,0.0,1.0
2019-08-06,4.49,4.5,4.46,4.49,725274,2.33015586504678,2.3353455217618,2.3145868949017,2.33015586504678,1397537.52478469,0.0,1.0
2019-08-07,4.5,4.54,4.48,4.54,1181763,2.3353455217618,2.35610414862191,2.32496620833175,2.35610414862191,2277150.61880356,0.0,1.0
2019-08-08,4.5,4.52,4.49,4.5,1072761,2.3353455217618,2.34572483519185,2.33015586504678,2.3353455217618,2067113.60482459,0.0,1.0
2019-08-09,4.54,4.55,4.5,4.51,840873,2.35610414862191,2.36129380533693,2.3353455217618,2.34053517847683,1620286.36222762,0.0,1.0
2019-08-12,4.53,4.57,4.51,4.55,1372803,2.35091449190688,2.37167311876699,2.34053517847683,2.36129380533693,2645267.45290331,0.0,1.0
2019-08-13,4.49,4.54,4.48,4.53,1316173,2.33015586504678,2.35610414862191,2.32496620833175,2.35091449190688,2536146.55510667,0.0,1.0
2019-08-14,4.47,4.54,4.46,4.54,847419,2.31977655161672,2.35610414862191,2.3145868949017,2.35610414862191,1632899.91329555,0.0,1.0
2019-08-15,4.39,4.42,4.28,4.38,2123936,2.30420758147164,2.3199538747391,2.24647117282429,2.29895881704916,4046544.7275566,0.05,1.0
2019-08-16,4.4,4.45,4.35,4.44,1238954,2.30945634589413,2.33570016800656,2.2832125237817,2.33045140358408,2360467.91258548,0.0,1.0
2019-08-19,4.34,4.44,4.32,4.42,1213526,2.27796375935921,2.33045140358408,2.26746623051424,2.3199538747391,2312022.22527084,0.0,1.0
2019-08-20,4.29,4.36,4.28,4.35,1328477,2.25171993724678,2.28846128820418,2.24647117282429,2.2832125237817,2531028.05359022,0.0,1.0
2019-08-21,4.32,4.32,4.29,4.31,945027,2.26746623051424,2.26746623051424,2.25171993724678,2.26221746609175,1800475.16697707,0.0,1.0
2019-08-22,4.29,4.33,4.26,4.31,1408663,2.25171993724678,2.27271499493672,2.23597364397932,2.26221746609175,2683799.246095,0.0,1.0
2019-08-23,4.37,4.37,4.29,4.33,1674462,2.29371005262667,2.29371005262667,2.25171993724678,2.27271499493672,3190202.23659934,0.0,1.0
2019-08-26,4.39,4.4,4.36,4.39,1035647,2.30420758147164,2.30945634589413,2.28846128820418,2.30420758147164,1973125.32367256,0.0,1.0
2019-08-27,4.42,4.43,4.39,4.4,1328026,2.3199538747391,2.32520263916159,2.30420758147164,2.30945634589413,2530168.80374836,0.0,1.0
2019-08-28,4.44,4.46,4.42,4.44,1133861,2.33045140358408,2.34094893242905,2.3199538747391,2.33045140358408,2160243.64732837,0.0,1.0
2019-08-29,4.45,4.46,4.42,4.44,697755,2.33570016800656,2.34094893242905,2.3199538747391,2.33045140358408,1329370.00755967,0.0,1.0
2019-08-30,4.45,4.46,4.43,4.45,541553,2.33570016800656,2.34094893242905,2.32520263916159,2.33570016800656,1031772.34946931,0.0,1.0
2019-09-03,4.46,4.48,4.45,4.47,952625,2.34094893242905,2.35144646127402,2.33570016800656,2.34619769685154,1814950.95477858,0.0,1.0
2019-09-04,4.48,4.5,4.47,4.49,1251840,2.35144646127402,2.361943990119,2.34619769685154,2.35669522569651,2385018.45241309,0.0,1.0
2019-09-05,4.45,4.49,4.43,4.48,1028159,2.33570016800656,2.35669522569651,2.32520263916159,2.35144646127402,1958859.10900322,0.0,1.0
2019-09-06,4.48,4.48,4.43,4.46,519097,2.35144646127402,2.35144646127402,2.32520263916159,2.34094893242905,988988.947143627,0.0,1.0
2019-09-09,4.45,4.48,4.44,4.48,751368,2.33570016800656,2.35144646127402,2.33045140358408,2.35144646127402,1431514.04696504,0.0,1.0
2019-09-10,4.44,4.46,4.43,4.44,889629,2.33045140358408,2.34094893242905,2.32520263916159,2.33045140358408,1694930.3271998,0.0,1.0
2019-09-11,4.45,4.46,4.44,4.45,783159,2.33570016800656,2.34094893242905,2.33045140358408,2.33570016800656,1492082.5873701,0.0,1.0
2019-09-12,4.44,4.47,4.44,4.47,781621,2.33045140358408,2.34619769685154,2.33045140358408,2.34619769685154,1489152.37394041,0.0,1.0
2019-09-13,4.4,4.45,4.38,4.41,869982,2.33570016800656,2.36224221537027,2.32508334906108,2.34100857747931,1638875.0801294,0.05,1.0
2019-09-16,4.39,4.44,4.38,4.42,1222731,2.33039175853382,2.35693380589753,2.32508334906108,2.34631698695205,2303384.85807947,0.0,1.0
2019-09-17,4.38,4.4,4.38,4.39,958685,2.32508334906108,2.33570016800656,2.32508334906108,2.33039175853382,1805974.0962386,0.0,1.0
2019-09-18,4.37,4.41,4.3,4.39,469940,2.31977493958834,2.34100857747931,2.28261607327914,2.33039175853382,885274.586320185,0.0,1.0
2019-09-19,4.38,4.4,4.38,4.39,768748,2.32508334906108,2.33570016800656,2.32508334906108,2.33039175853382,1448170.12317417,0.0,1.0
2019-09-20,4.42,4.43,4.39,4.39,726248,2.34631698695205,2.35162539642479,2.33039175853382,2.33039175853382,1368108.47717977,0.0,1.0
2019-09-23,4.45,4.47,4.42,4.44,1033476,2.36224221537027,2.37285903431576,2.34631698695205,2.35693380589753,1946865.63895783,0.0,1.0
2019-09-24,4.43,4.46,4.43,4.46,699411,2.35162539642479,2.36755062484302,2.35162539642479,2.36755062484302,1317552.84439032,0.0,1.0
2019-09-25,4.4,4.42,4.39,4.42,685228,2.33570016800656,2.34631698695205,2.33039175853382,2.34631698695205,1290834.86026942,0.0,1.0
2019-09-26,4.42,4.43,4.4,4.4,400828,2.34631698695205,2.35162539642479,2.33570016800656,2.33570016800656,755081.163309246,0.0,1.0
2019-09-27,4.39,4.42,4.38,4.42,777987,2.33039175853382,2.34631698695205,2.32508334906108,2.34631698695205,1465574.58311164,0.0,1.0
2019-09-30,4.35,4.39,4.32,4.39,1066645,2.30915812064285,2.33039175853382,2.29323289222463,2.33039175853382,2009349.51509873,0.0,1.0
2019-10-01,4.33,4.37,4.32,4.35,785232,2.29854130169737,2.31977493958834,2.29323289222463,2.30915812064285,1479222.73899939,0.0,1.0
2019-10-02,4.3,4.35,4.29,4.35,926121,2.28261607327914,2.30915812064285,2.2773076638064,2.30915812064285,1744629.92117597,0.0,1.0
2019-10-03,4.3,4.33,4.29,4.32,746323,2.28261607327914,2.29854130169737,2.2773076638064,2.29323289222463,1405925.83114066,0.0,1.0
2019-10-04,4.3,4.32,4.28,4.31,759559,2.28261607327914,2.29323289222463,2.27199925433366,2.28792448275188,1430859.85340847,0.0,1.0
2019-10-07,4.31,4.33,4.3,4.31,571479,2.28792448275188,2.29854130169737,2.28261607327914,2.28792448275188,1076554.10332314,0.0,1.0
2019-10-08,4.31,4.32,4.3,4.31,457700,2.28792448275188,2.29323289222463,2.28261607327914,2.28792448275188,862216.832273801,0.0,1.0
2019-10-09,4.32,4.33,4.31,4.33,480798,2.29323289222463,2.29854130169737,2.28792448275188,2.29854130169737,905728.924019177,0.0,1.0
2019-10-10,4.31,4.33,4.3,4.32,578525,2.28792448275188,2.29854130169737,2.28261607327914,2.29323289222463,1089827.38232729,0.0,1.0
2019-10-11,4.33,4.34,4.3,4.32,961993,2.29854130169737,2.30384971117011,2.28261607327914,2.29323289222463,1812205.71800212,0.0,1.0
2019-10-14,4.3,4.33,4.29,4.33,847411,2.28261607327914,2.29854130169737,2.2773076638064,2.29854130169737,1596355.75279435,0.0,1.0
2019-10-15,4.27,4.32,4.26,4.31,1367081,2.26669084486091,2.29323289222463,2.26138243538817,2.28792448275188,2575311.88394516,0.0,1.0
2019-10-16,4.23,4.26,4.21,4.24,909455,2.27199925433366,2.28811272422255,2.2612569410744,2.27737041096329,1693220.03194418,0.05,1.0
2019-10-17,4.23,4.24,4.21,4.22,699557,2.27199925433366,2.27737041096329,2.2612569410744,2.26662809770403,1302432.69418144,0.0,1.0
2019-10-18,4.21,4.23,4.12,4.22,1630801,2.2612569410744,2.27199925433366,2.21291653140772,2.26662809770403,3036219.40757333,0.0,1.0
2019-10-21,4.1,4.23,4.07,4.21,2207835,2.20217421814846,2.27199925433366,2.18606074825957,2.2612569410744,4110539.22319135,0.0,1.0
2019-10-22,4.14,4.15,4.09,4.1,929618,2.22365884466698,2.22903000129661,2.19680306151883,2.20217421814846,1730759.43246878,0.0,1.0
2019-10-23,4.11,4.14,4.08,4.11,1029919,2.20754537477809,2.22365884466698,2.1914319048892,2.20754537477809,1917499.47174948,0.0,1.0
2019-10-24,4.13,4.14,4.09,4.14,1287637,2.21828768803735,2.22365884466698,2.19680306151883,2.22365884466698,2397317.91267574,0.0,1.0
2019-10-25,4.18,4.2,4.12,4.14,1242600,2.2451434711855,2.25588578444477,2.21291653140772,2.22365884466698,2313468.1888536,0.0,1.0
2019-10-28,4.19,4.22,4.17,4.2,898475,2.25051462781514,2.26662809770403,2.23977231455587,2.25588578444477,1672777.50762935,0.0,1.0
2019-10-29,4.18,4.23,4.16,4.2,700946,2.2451434711855,2.27199925433366,2.23440115792624,2.25588578444477,1305018.72936116,0.0,1.0
2019-10-30,4.2,4.22,4.17,4.19,547988,2.25588578444477,2.26662809770403,2.23977231455587,2.25051462781514,1020242.07779937,0.0,1.0
2019-10-31,4.23,4.25,4.21,4.22,644035,2.27199925433366,2.28274156759292,2.2612569410744,2.26662809770403,1199062.03525537,0.0,1.0
2019-11-01,4.23,4.25,4.22,4.25,590509,2.27199925433366,2.28274156759292,2.26662809770403,2.28274156759292,1099407.52191513,0.0,1.0
2019-11-04,4.23,4.26,4.22,4.26,819120,2.27199925433366,2.28811272422255,2.26662809770403,2.28811272422255,1525034.65544323,0.0,1.0
2019-11-05,4.27,4.29,4.21,4.22,974890,2.29348388085218,2.30422619411144,2.2612569410744,2.26662809770403,1815046.67844156,0.0,1.0
2019-11-06,4.28,4.3,4.27,4.29,536963,2.29885503748181,2.30959735074107,2.29348388085218,2.30422619411144,999715.772647184,0.0,1.0
2019-11-07,4.22,4.28,4.2,4.27,791960,2.26662809770403,2.29885503748181,2.25588578444477,2.29348388085218,1474468.26560799,0.0,1.0
2019-11-08,4.25,4.26,4.22,4.22,343196,2.28274156759292,2.28811272422255,2.26662809770403,2.26662809770403,638961.072381939,0.0,1.0
2019-11-11,4.29,4.3,4.25,4.25,667010,2.30422619411144,2.30959735074107,2.28274156759292,2.28274156759292,1241836.80721651,0.0,1.0
2019-11-12,4.28,4.3,4.26,4.29,597155,2.29885503748181,2.30959735074107,2.28811272422255,2.30422619411144,1111781.0206944,0.0,1.0
2019-11-13,4.2,4.26,4.16,4.25,1391182,2.28274156759292,2.31535216141567,2.26100117171108,2.30991706244521,2559625.88273241,0.05,1.0
2019-11-14,4.18,4.21,4.17,4.2,586278,2.271871369652,2.28817666656338,2.26643627068154,2.28274156759292,1078688.72892015,0.0,1.0
2019-11-15,4.27,4.28,4.19,4.2,1325606,2.32078726038613,2.32622235935659,2.27730646862246,2.28274156759292,2438973.06600099,0.0,1.0
2019-11-18,4.21,4.27,4.21,4.26,614407,2.28817666656338,2.32078726038613,2.28817666656338,2.31535216141567,1130443.07627038,0.0,1.0
2019-11-19,4.25,4.259,4.215,4.22,723020,2.30991706244521,2.31480865151863,2.29089421604861,2.29361176553384,1330279.36368728,0.0,1.0
2019-11-20,4.24,4.27,4.23,4.26,622214,2.30448196347476,2.32078726038613,2.2990468645043,2.31535216141567,1144807.12013127,0.0,1.0
2019-11-21,4.27,4.28,4.25,4.28,579952,2.32078726038613,2.32622235935659,2.30991706244521,2.32622235935659,1067049.56644237,0.0,1.0
2019-11-22,4.27,4.27,4.21,4.27,670945,2.32078726038613,2.32078726038613,2.28817666656338,2.32078726038613,1234466.94098249,0.0,1.0
2019-11-25,4.23,4.27,4.22,4.26,676111,2.2990468645043,2.32078726038613,2.29361176553384,2.31535216141567,1243971.82769767,0.0,1.0
2019-11-26,4.23,4.24,4.15,4.24,655258,2.2990468645043,2.30448196347476,2.25556607274062,2.30448196347476,1205604.54107908,0.0,1.0
2019-11-27,4.24,4.25,4.21,4.23,361879,2.30448196347476,2.30991706244521,2.28817666656338,2.2990468645043,665818.602323292,0.0,1.0
2019-11-29,4.27,4.28,4.25,4.25,498278,2.32078726038613,2.32622235935659,2.30991706244521,2.30991706244521,916778.153826131,0.0,1.0
2019-12-02,4.28,4.29,4.26,4.26,719317,2.32622235935659,2.33165745832705,2.31535216141567,2.31535216141567,1323466.24028304,0.0,1.0
2019-12-03,4.29,4.31,4.28,4.3,1225849,2.33165745832705,2.34252765626797,2.32622235935659,2.33709255729751,2255430.87009583,0.0,1.0
2019-12-04,4.3,4.32,4.29,4.3,701433,2.33709255729751,2.34796275523843,2.33165745832705,2.33709255729751,1290561.59568097,0.0,1.0
2019-12-05,4.3,4.31,4.29,4.31,427191,2.33709255729751,2.34252765626797,2.33165745832705,2.34252765626797,785985.687329439,0.0,1.0
2019-12-06,4.31,4.32,4.28,4.31,775553,2.34252765626797,2.34796275523843,2.32622235935659,2.34252765626797,1426934.45733971,0.0,1.0
2019-12-09,4.3,4.34,4.28,4.34,1007653,2.33709255729751,2.35883295317935,2.32622235935659,2.35883295317935,1853973.5991502,0.0,1.0
2019-12-10,4.3,4.33,4.3,4.31,596473,2.33709255729751,2.35339785420889,2.33709255729751,2.34252765626797,1097446.43702337,0.0,1.0
2019-12-11,4.31,4.33,4.31,4.32,910738,2.34252765626797,2.35339785420889,2.34252765626797,2.34796275523843,1675660.37886341,0.0,1.0
2019-12-12,4.3,4.3,4.27,4.29,667774,2.36426805214981,2.36426805214981,2.34777315876272,2.35876975435411,1214510.42634063,0.05,1.0
2019-12-13,4.25,4.3,4.23,4.3,779610,2.33677656317132,2.36426805214981,2.32577996757993,2.36426805214981,1417911.55911943,0.0,1.0
2019-12-16,4.21,4.27,4.21,4.23,1063062,2.31478337198853,2.34777315876272,2.31478337198853,2.32577996757993,1933438.38311544,0.0,1.0
2019-12-17,4.23,4.25,4.19,4.21,889054,2.32577996757993,2.33677656317132,2.30378677639714,2.31478337198853,1616962.25456493,0.0,1.0
2019-12-18,4.26,4.28,4.24,4.24,737670,2.34227486096702,2.35327145655841,2.33127826537562,2.33127826537562,1341633.40621033,0.0,1.0
2019-12-19,4.26,4.28,4.24,4.28,580232,2.34227486096702,2.35327145655841,2.33127826537562,2.35327145655841,1055293.87741433,0.0,1.0
2019-12-20,4.27,4.29,4.25,4.28,807890,2.34777315876272,2.35876975435411,2.33677656317132,2.35327145655841,1469345.65936429,0.0,1.0
2019-12-23,4.28,4.3,4.21,4.28,974319,2.35327145655841,2.36426805214981,2.31478337198853,2.35327145655841,1772037.52179896,0.0,1.0
2019-12-24,4.32,4.33,4.29,4.3,631830,2.3752646477412,2.3807629455369,2.35876975435411,2.36426805214981,1149137.46668005,0.0,1.0
2019-12-26,4.37,4.38,4.31,4.31,1233031,2.40275613671969,2.40825443451539,2.3697663499455,2.3697663499455,2242568.60180423,0.0,1.0
2019-12-27,4.39,4.42,4.34,4.38,1317834,2.41375273231108,2.43024762569817,2.3862612433326,2.40825443451539,2396803.60898475,0.0,1.0
2019-12-30,4.37,4.4,4.34,4.4,755230,2.40275613671969,2.41925103010678,2.3862612433326,2.41925103010678,1373570.56322234,0.0,1.0
2019-12-31,4.4,4.43,4.36,4.41,1095152,2.41925103010678,2.43574592349387,2.39725783892399,2.42474932790248,1991801.90068466,0.0,1.0
2020-01-02,4.43,4.47,4.39,4.47,1275303,2.43574592349387,2.45773911467666,2.41375273231108,2.45773911467666,2319450.57795525,0.0,1.0
2020-01-03,4.45,4.49,4.44,4.49,1865050,2.44674251908527,2.46873571026805,2.44124422128957,2.46873571026805,3392049.81123343,0.0,1.0
2020-01-06,4.44,4.5,4.42,4.5,1576595,2.44124422128957,2.47423400806375,2.43024762569817,2.47423400806375,2867423.80748054,0.0,1.0
2020-01-07,4.44,4.46,4.43,4.45,1073894,2.44124422128957,2.45224081688096,2.43574592349387,2.44674251908527,1953139.02575519,0.0,1.0
2020-01-08,4.42,4.49,4.29,4.49,1361780,2.43024762569817,2.46873571026805,2.35876975435411,2.46873571026805,2476730.1637712,0.0,1.0
2020-01-09,4.4,4.41,4.38,4.4,884275,2.41925103010678,2.42474932790248,2.40825443451539,2.41925103010678,1608270.47362186,0.0,1.0
2020-01-10,4.4,4.42,4.39,4.41,863500,2.41925103010678,2.43024762569817,2.41375273231108,2.42474932790248,1570486.05238469,0.0,1.0
2020-01-13,4.42,4.43,4.4,4.4,1265279,2.43024762569817,2.43574592349387,2.41925103010678,2.41925103010678,2301219.48103678,0.0,1.0
2020-01-14,4.4,4.44,4.39,4.42,1939831,2.41925103010678,2.44124422128957,2.41375273231108,2.43024762569817,3528057.35898489,0.0,1.0
2020-01-15,4.4,4.4,4.37,4.38,925435,2.44674251908527,2.44674251908527,2.43006018372787,2.43562096218033,1664218.43256409,0.05,1.0
2020-01-16,4.38,4.4,4.37,4.39,1200102,2.43562096218033,2.44674251908527,2.43006018372787,2.4411817406328,2158154.67251296,0.0,1.0
2020-01-17,4.37,4.38,4.36,4.37,714390,2.43006018372787,2.43562096218033,2.4244994052754,2.43006018372787,1284694.23140411,0.0,1.0
2020-01-21,4.37,4.37,4.35,4.37,766557,2.43006018372787,2.43006018372787,2.41893862682293,2.43006018372787,1378506.63635051,0.0,1.0
2020-01-22,4.37,4.38,4.36,4.37,586216,2.43006018372787,2.43562096218033,2.4244994052754,2.43006018372787,1054197.72611149,0.0,1.0
2020-01-23,4.27,4.38,4.27,4.35,668824,2.3744523992032,2.43562096218033,2.3744523992032,2.41893862682293,1202752.46661435,0.0,1.0
2020-01-24,4.36,4.38,4.33,4.38,1654534,2.4244994052754,2.43562096218033,2.407817069918,2.43562096218033,2975363.99650326,0.0,1.0
2020-01-27,4.3,4.38,4.3,4.36,1545113,2.3911347345606,2.43562096218033,2.3911347345606,2.4244994052754,2778591.18684122,0.0,1.0
2020-01-28,4.33,4.33,4.21,4.32,653892,2.407817069918,2.407817069918,2.3410877284884,2.40225629146553,1175900.1110896,0.0,1.0
2020-01-29,4.32,4.36,4.31,4.35,1188387,2.40225629146553,2.4244994052754,2.39669551301307,2.41893862682293,2137087.47823407,0.0,1.0
2020-01-30,4.31,4.34,4.31,4.32,1225189,2.39669551301307,2.41337784837047,2.39669551301307,2.40225629146553,2203268.85969816,0.0,1.0
2020-01-31,4.31,4.33,4.29,4.31,1370686,2.39669551301307,2.407817069918,2.38557395610813,2.39669551301307,2464917.4782211,0.0,1.0
2020-02-03,4.29,4.31,4.28,4.3,1231883,2.38557395610813,2.39669551301307,2.38001317765567,2.3911347345606,2215306.74262628,0.0,1.0
2020-02-04,4.24,4.31,4.23,4.3,1271892,2.3577700638458,2.39669551301307,2.35220928539334,2.3911347345606,2287255.30224252,0.0,1.0
2020-02-05,4.24,4.26,4.21,4.26,1597154,2.3577700638458,2.36889162075073,2.3410877284884,2.36889162075073,2872177.0048069,0.0,1.0
2020-02-06,4.25,4.26,4.23,4.26,598486,2.36333084229827,2.36889162075073,2.35220928539334,2.36889162075073,1076262.98209118,0.0,1.0
2020-02-07,4.26,4.27,4.24,4.26,1468777,2.36889162075073,2.3744523992032,2.3577700638458,2.36889162075073,2641315.44271202,0.0,1.0
2020-02-10,4.33,4.33,4.27,4.28,1095211,2.407817069918,2.407817069918,2.3744523992032,2.38001317765567,1969528.20430063,0.0,1.0
2020-02-11,4.36,4.36,4.32,4.34,998600,2.4244994052754,2.4244994052754,2.40225629146553,2.41337784837047,1795791.7376785,0.0,1.0
2020-02-12,4.3,4.33,4.29,4.31,893352,2.41893862682293,2.43581494282402,2.4133131881559,2.42456406548996,1588057.48827343,0.05,1.0
2020-02-13,4.25,4.32,4.24,4.3,2098345,2.39081143348778,2.43018950415699,2.38518599482075,2.41893862682293,3730100.21831384,0.0,1.0
2020-02-14,4.22,4.27,4.22,4.25,970085,2.37393511748669,2.40206231082184,2.37393511748669,2.39081143348778,1724461.07302802,0.0,1.0
2020-02-18,4.21,4.24,4.2,4.22,1787001,2.36830967881966,2.38518599482075,2.36268424015263,2.37393511748669,3176642.93537386,0.0,1.0
2020-02-19,4.21,4.25,4.2,4.25,2670698,2.36830967881966,2.39081143348778,2.36268424015263,2.39081143348778,4747537.31767195,0.0,1.0
2020-02-20,4.22,4.22,4.19,4.2,1113128,2.37393511748669,2.37393511748669,2.3570588014856,2.36268424015263,1978739.90969609,0.0,1.0
2020-02-21,4.23,4.25,4.22,4.25,1431891,2.37956055615372,2.39081143348778,2.37393511748669,2.39081143348778,2545385.49747617,0.0,1.0
2020-02-24,4.19,4.24,4.17,4.23,1860904,2.3570588014856,2.38518599482075,2.34580792415154,2.37956055615372,3308015.8013392,0.0,1.0
2020-02-25,4.04,4.2,4.02,4.19,3220411,2.27267722148015,2.36268424015263,2.26142634414609,2.3570588014856,5724728.66671605,0.0,1.0
2020-02-26,4.02,4.07,4.01,4.04,2034657,2.26142634414609,2.28955353748124,2.25580090547906,2.27267722148015,3616885.9362468,0.0,1.0
2020-02-27,3.69,4.0,3.6,3.99,5526838,2.0757868681341,2.25017546681203,2.02515792013083,2.244550028145,9824723.59425414,0.0,1.0
2020-02-28,3.56,3.59,3.42,3.5,3952441,2.00265616546271,2.0195324814638,1.92390002412429,1.96890353346053,7026013.85233246,0.0,1.0
2020-03-02,3.79,3.81,3.6,3.63,3019221,2.1320412548044,2.14329213213846,2.02515792013083,2.04203423613192,5367085.4465008,0.0,1.0
2020-03-03,3.85,3.95,3.77,3.84,3032452,2.16579388680658,2.22204827347688,2.12079037747034,2.16016844813955,5390605.39006991,0.0,1.0
2020-03-04,3.92,4.03,3.85,3.95,1214978,2.20517195747579,2.26705178281312,2.16579388680658,2.22204827347688,2159792.45693464,0.0,1.0
2020-03-05,3.88,3.91,3.86,3.9,732164,2.18267020280767,2.19954651880876,2.17141932547361,2.19392108014173,1301523.38926227,0.0,1.0
2020-03-06,3.78,3.83,3.74,3.82,1468581,2.12641581613737,2.15454300947252,2.10391406146925,2.14891757080549,2610607.07782159,0.0,1.0
2020-03-09,3.48,3.6,3.0,3.08,3087700,1.95765265612647,2.02515792013083,1.68763160010902,1.73263510944526,5488816.3977266,0.0,1.0
2020-03-10,3.46,3.63,3.36,3.57,1400007,1.94640177879241,2.04203423613192,1.89014739212211,2.00828160412974,2488707.25087671,0.0,1.0
2020-03-11,3.21,3.43,3.2,3.36,1953804,1.80576581211665,1.92952546279132,1.80014037344962,1.89014739212211,3473158.47820185,0.0,1.0
2020-03-12,2.71,2.95,2.5,2.88,3404835,1.52449387876515,1.65950440677387,1.40635966675752,1.62012633610466,6052567.9889735,0.0,1.0
2020-03-13,2.84,3.03,2.65,2.95,4954893,1.59762458143654,1.70450791611011,1.49074124676297,1.65950440677387,8808011.7716685,0.0,1.0
2020-03-16,2.6,2.76,2.25,2.3,3205487,1.49074124676297,1.58247916964069,1.29006454046796,1.31873264136724,5590685.98799236,0.05,1.0
2020-03-17,2.63,2.68,2.5,2.56,1759228,1.50794210730254,1.53661020820183,1.43340504496439,1.46780676604354,3068267.42060843,0.0,1.0
2020-03-18,2.06,2.55,2.03,2.43,3164569,1.18112575705066,1.46207314586368,1.16392489651109,1.39326970370539,5519320.95383167,0.0,1.0
2020-03-19,2.26,2.34,1.98,2.12,2506585,1.29579816064781,1.34166712208667,1.1352567956118,1.21552747812981,4371731.85765903,0.0,1.0
2020-03-20,2.41,2.74,2.31,2.4,2359698,1.38180246334568,1.57101192928098,1.3244662615471,1.37606884316582,4115546.41915365,0.0,1.0
2020-03-23,2.47,2.49,2.26,2.31,1626247,1.41620418442482,1.42767142478454,1.29579816064781,1.3244662615471,2836335.41983312,0.0,1.0
2020-03-24,2.84,2.9,2.69,2.85,1786902,1.62834813107955,1.6627498521587,1.54234382838169,1.63408175125941,3116533.61043596,0.0,1.0
2020-03-25,2.87,3.07,2.72,2.72,2296647,1.64554899161913,1.76022139521628,1.55954468892126,1.55954468892126,4005579.2465434,0.0,1.0
2020-03-26,3.11,3.12,2.94,3.03,2478368,1.78315587593571,1.78888949611556,1.68568433287813,1.73728691449685,4322518.62219021,0.0,1.0
2020-03-27,2.9,3.1,2.9,3.07,1500298,1.6627498521587,1.77742225575585,1.6627498521587,1.76022139521628,2616667.92172701,0.0,1.0
2020-03-30,2.77,2.92,2.75,2.76,1249014,1.58821278982055,1.67421709251841,1.57674554946083,1.58247916964069,2178403.80216993,0.0,1.0
2020-03-31,2.72,2.82,2.66,2.71,1278275,1.55954468892126,1.61688089071984,1.52514296784212,1.5538110687414,2229437.87677222,0.0,1.0
2020-04-01,2.71,2.75,2.65,2.69,1408144,1.5538110687414,1.57674554946083,1.51940934766226,1.54234382838169,2455942.24212281,0.0,1.0
2020-04-02,2.91,2.92,2.74,2.78,1578205,1.66848347233856,1.67421709251841,1.57101192928098,1.59394641000041,2752545.42591483,0.0,1.0
2020-04-03,2.93,3.05,2.8,3.05,1859303,1.67995071269827,1.74875415485656,1.60541365036012,1.74875415485656,3242808.10670334,0.0,1.0
2020-04-06,3.05,3.08,2.96,3.06,1398933,1.74875415485656,1.76595501539613,1.69715157323784,1.75448777503642,2439877.34819705,0.0,1.0
2020-04-07,2.95,3.15,2.95,3.11,1192524,1.69141795305799,1.80609035665514,1.69141795305799,1.78315587593571,2079879.66170026,0.0,1.0
2020-04-08,3.11,3.14,2.98,3.04,1265103,1.78315587593571,1.80035673647528,1.70861881359756,1.7430205346767,2206464.6075517,0.0,1.0
2020-04-09,3.34,3.38,3.17,3.2,2730792,1.91502914007243,1.93796362079186,1.81755759701485,1.83475845755443,4762771.01436432,0.0,1.0
2020-04-13,3.52,3.52,3.28,3.4,2562237,2.01823430330987,2.01823430330987,1.88062741899329,1.94943086115158,4468794.44334529,0.0,1.0
2020-04-14,3.45,3.56,3.41,3.5,2359031,1.97809896205086,2.0411687840293,1.95516448133143,2.00676706295015,4114383.10526283,0.0,1.0
2020-04-15,3.18,3.37,3.15,3.35,2077239,1.851959318094,1.96261097546439,1.83448800377236,1.9509634325833,3566827.82146552,0.05,1.0
2020-04-16,3.17,3.28,3.15,3.24,834854,1.84613554665345,1.91019703249947,1.83448800377236,1.88690194673728,1433528.098626,0.0,1.0
2020-04-17,3.23,3.24,3.15,3.2,1145294,1.88107817529673,1.88690194673728,1.83448800377236,1.86360686097509,1966584.73240564,0.0,1.0
2020-04-20,3.04,3.21,2.95,3.19,3527896,1.77042651792634,1.86943063241564,1.71801257496141,1.85778308953454,6057751.46915542,0.0,1.0
2020-04-21,3.05,3.05,2.95,2.95,1415369,1.77625028936688,1.77625028936688,1.71801257496141,1.71801257496141,2430330.61041116,0.0,1.0
2020-04-22,3.19,3.22,3.1,3.1,1306108,1.85778308953454,1.87525440385619,1.80536914656962,1.80536914656962,2242718.50867363,0.0,1.0
2020-04-23,3.34,3.37,3.26,3.29,1285829,1.94513966114275,1.96261097546439,1.89854948961837,1.91602080394002,2207897.43060245,0.0,1.0
2020-04-24,3.39,3.4,3.3,3.31,1034064,1.97425851834549,1.98008228978604,1.92184457538056,1.92766834682111,1775591.66007182,0.0,1.0
2020-04-27,3.31,3.43,3.3,3.43,1231819,1.92766834682111,1.99755360410768,1.92184457538056,1.99755360410768,2115156.84050311,0.0,1.0
2020-04-28,3.34,3.36,3.29,3.34,989406,1.94513966114275,1.95678720402385,1.91602080394002,1.94513966114275,1698909.3924796,0.0,1.0
2020-04-29,3.4,3.4,3.3,3.38,735486,1.98008228978604,1.98008228978604,1.92184457538056,1.96843474690494,1262903.2706869,0.0,1.0
2020-04-30,3.35,3.43,3.31,3.43,981287,1.9509634325833,1.99755360410768,1.92766834682111,1.99755360410768,1684968.25470851,0.0,1.0
2020-05-01,3.35,3.35,3.3,3.32,649806,1.9509634325833,1.9509634325833,1.92184457538056,1.93349211826166,1115782.11238824,0.0,1.0
2020-05-04,3.33,3.39,3.28,3.34,1619466,1.93931588970221,1.97425851834549,1.91019703249947,1.94513966114275,2780785.64128513,0.0,1.0
2020-05-05,3.37,3.38,3.32,3.38,771834,1.96261097546439,1.96843474690494,1.93349211826166,1.96843474690494,1325316.4343405,0.0,1.0
2020-05-06,3.3,3.38,3.27,3.38,1144053,1.92184457538056,1.96843474690494,1.90437326105892,1.96843474690494,1964453.81086679,0.0,1.0
2020-05-07,3.42,3.42,3.33,3.35,1005951,1.99172983266713,1.99172983266713,1.93931588970221,1.9509634325833,1727318.81783034,0.0,1.0
2020-05-08,3.49,3.5,3.44,3.47,1115734,2.03249623275096,2.03832000419151,2.00337737554822,2.02084868986987,1915827.24595245,0.0,1.0
2020-05-11,3.45,3.52,3.41,3.52,1024493,2.00920114698877,2.0499675470726,1.98590606122658,2.0499675470726,1759157.29258727,0.0,1.0
2020-05-12,3.41,3.51,3.41,3.48,2023693,1.98590606122658,2.04414377563205,1.98590606122658,2.02667246131041,3474883.96593028,0.0,1.0
2020-05-13,3.38,3.42,3.31,3.41,2042028,1.99755360410768,2.02119329173025,1.95618415076817,2.01528336982461,3455253.77932633,0.05,1.0
2020-05-14,3.35,3.37,3.31,3.37,1274247,1.97982383839074,1.99164368220203,1.95618415076817,1.99164368220203,2156114.78517692,0.0,1.0
2020-05-15,3.37,3.39,3.33,3.37,1141338,1.99164368220203,2.00346352601332,1.96800399457946,1.99164368220203,1931223.48860484,0.0,1.0
2020-05-18,3.26,3.33,3.12,3.14,3962104,1.92663454123995,1.96800399457946,1.84389563456093,1.85571547837222,6704156.27018043,0.0,1.0
2020-05-19,3.32,3.38,3.25,3.28,1704627,1.96209407267381,1.99755360410768,1.9207246193343,1.93845438505124,2884347.75825392,0.0,1.0
2020-05-20,3.42,3.44,3.35,3.36,1771191,2.02119329173025,2.03301313554154,1.97982383839074,1.98573376029639,2996978.68817607,0.0,1.0
2020-05-21,3.41,3.45,3.37,3.44,1515805,2.01528336982461,2.03892305744718,1.99164368220203,2.03301313554154,2564847.76652022,0.0,1.0
2020-05-22,3.45,3.45,3.37,3.37,1418189,2.03892305744718,2.03892305744718,1.99164368220203,1.99164368220203,2399674.68714878,0.0,1.0
2020-05-26,3.41,3.45,3.4,3.43,2167989,2.01528336982461,2.03892305744718,2.00937344791896,2.0271032136359,3668388.57537111,0.0,1.0
2020-05-27,3.44,3.45,3.37,3.38,1097578,2.03301313554154,2.03892305744718,1.99164368220203,1.99755360410768,1857178.51694759,0.0,1.0
2020-05-28,3.38,3.49,3.38,3.45,1188530,1.99755360410768,2.06256274506976,1.99755360410768,2.03892305744718,2011075.64359682,0.0,1.0
2020-05-29,3.4,3.46,3.38,3.41,958198,2.00937344791896,2.04483297935283,1.99755360410768,2.01528336982461,1621337.83711239,0.0,1.0
2020-06-01,3.45,3.47,3.41,3.41,932513,2.03892305744718,2.05074290125847,2.01528336982461,2.01528336982461,1577877.02593743,0.0,1.0
2020-06-02,3.43,3.49,3.4,3.48,1783281,2.0271032136359,2.06256274506976,2.00937344791896,2.05665282316412,3017435.81128704,0.0,1.0
2020-06-03,3.41,3.44,3.39,3.43,854755,2.01528336982461,2.03301313554154,2.00346352601332,2.0271032136359,1446305.06738795,0.0,1.0
2020-06-04,3.41,3.44,3.38,3.41,801444,2.01528336982461,2.03301313554154,1.99755360410768,2.01528336982461,1356099.13768,0.0,1.0
2020-06-05,3.39,3.43,3.35,3.43,1938400,2.00346352601332,2.0271032136359,1.97982383839074,2.0271032136359,3279907.9767007,0.0,1.0
2020-06-08,3.42,3.43,3.38,3.39,1192569,2.02119329173025,2.0271032136359,1.99755360410768,2.00346352601332,2017909.91326144,0.0,1.0
2020-06-09,3.42,3.45,3.39,3.41,1142654,2.02119329173025,2.03892305744718,2.00346352601332,2.01528336982461,1933450.25237772,0.0,1.0
2020-06-10,3.46,3.46,3.38,3.42,1089190,2.04483297935283,2.04483297935283,1.99755360410768,2.02119329173025,1842985.43600012,0.0,1.0
2020-06-11,3.28,3.42,3.26,3.35,1972072,1.93845438505124,2.02119329173025,1.92663454123995,1.97982383839074,3336883.3488589,0.0,1.0
2020-06-12,3.39,3.4,3.33,3.37,1808231,2.00346352601332,2.00937344791896,1.96800399457946,1.99164368220203,3059652.95120588,0.0,1.0
2020-06-15,3.34,3.35,3.22,3.29,1374926,2.00346352601332,2.00946191980378,1.93148280052781,1.97347155706103,2292156.94739305,0.05,1.0
2020-06-16,3.32,3.37,3.3,3.35,705560,1.9914667384324,2.0214587073847,1.97946995085148,2.00946191980378,1176248.21685141,0.0,1.0
2020-06-17,3.29,3.33,3.27,3.31,588583,1.97347155706103,1.99746513222286,1.96147476948011,1.98546834464194,981234.344661049,0.0,1.0
2020-06-18,3.28,3.3,3.26,3.26,783931,1.96747316327057,1.97946995085148,1.95547637568965,1.95547637568965,1306901.52628343,0.0,1.0
2020-06-19,3.33,3.37,3.3,3.3,723504,1.99746513222286,2.0214587073847,1.97946995085148,1.97946995085148,1206162.89172411,0.0,1.0
2020-06-22,3.4,3.41,3.35,3.36,1194686,2.03945388875607,2.04545228254653,2.00946191980378,2.01546031359424,1991676.50830169,0.0,1.0
2020-06-23,3.41,3.47,3.4,3.45,884037,2.04545228254653,2.08144264528929,2.03945388875607,2.06944585770837,1473789.5358023,0.0,1.0
2020-06-24,3.37,3.41,3.36,3.41,1293413,2.0214587073847,2.04545228254653,2.01546031359424,2.04545228254653,2156265.56905497,0.0,1.0
2020-06-25,3.36,3.37,3.33,3.37,1063259,2.01546031359424,2.0214587073847,1.99746513222286,2.0214587073847,1772572.853905,0.0,1.0
2020-06-26,3.36,3.37,3.3,3.35,889541,2.01546031359424,2.0214587073847,1.97946995085148,2.00946191980378,1482965.32550912,0.0,1.0
2020-06-29,3.38,3.39,3.34,3.37,869613,2.02745710117516,2.03345549496562,2.00346352601332,2.0214587073847,1449743.0985328,0.0,1.0
2020-06-30,3.44,3.46,3.36,3.36,1434824,2.06344746391791,2.07544425149883,2.01546031359424,2.01546031359424,2392013.67919894,0.0,1.0
2020-07-01,3.39,3.43,3.38,3.41,696065,2.03345549496562,2.05744907012745,2.02745710117516,2.04545228254653,1160418.97933935,0.0,1.0
2020-07-02,3.43,3.45,3.38,3.38,1006904,2.05744907012745,2.06944585770837,2.02745710117516,2.02745710117516,1678622.70330029,0.0,1.0
2020-07-06,3.43,3.46,3.43,3.45,1184395,2.05744907012745,2.07544425149883,2.05744907012745,2.06944585770837,1974520.24887709,0.0,1.0
2020-07-07,3.5,3.51,3.42,3.43,1012685,2.09943782666066,2.10543622045112,2.05145067633699,2.05744907012745,1688260.28329578,0.0,1.0
2020-07-08,3.54,3.56,3.51,3.53,1373007,2.1234314018225,2.13542818940342,2.10543622045112,2.11743300803204,2288957.75763153,0.0,1.0
2020-07-09,3.46,3.58,3.42,3.56,1283315,2.07544425149883,2.14742497698434,2.05145067633699,2.13542818940342,2139431.06243078,0.0,1.0
2020-07-10,3.52,3.53,3.46,3.46,1147217,2.11143461424158,2.11743300803204,2.07544425149883,2.07544425149883,1912540.32341916,0.0,1.0
2020-07-13,3.45,3.54,3.44,3.53,1596596,2.06944585770837,2.1234314018225,2.06344746391791,2.11743300803204,2661705.87622894,0.0,1.0
2020-07-14,3.5,3.54,3.43,3.45,1033307,2.09943782666066,2.1234314018225,2.05744907012745,2.06944585770837,1722639.48666319,0.0,1.0
2020-07-15,3.53,3.55,3.47,3.47,1951777,2.11743300803204,2.12942979561296,2.08144264528929,2.08144264528929,3253832.72286069,0.0,1.0
2020-07-16,3.47,3.51,3.44,3.5,1480059,2.09943782666066,2.12363883907174,2.08128706735236,2.11758858596897,2446276.17202123,0.03,1.0
2020-07-17,3.52,3.52,3.48,3.49,1157360,2.12968909217451,2.12968909217451,2.10548807976343,2.1115383328662,1912911.70855383,0.0,1.0
2020-07-20,3.54,3.56,3.51,3.51,1324452,2.14178959838004,2.15389010458558,2.12363883907174,2.12363883907174,2189085.27875298,0.0,1.0
2020-07-21,3.58,3.63,3.57,3.57,1736575,2.16599061079112,2.19624187630496,2.15994035768835,2.15994035768835,2870251.82335822,0.0,1.0
2020-07-22,3.62,3.65,3.6093,3.64,1162739,2.19019162320219,2.2083423825105,2.18371785238223,2.20229212940773,1921802.24570763,0.0,1.0
2020-07-23,3.62,3.6775,3.6,3.64,1238784,2.19019162320219,2.22498057854311,2.17809111699666,2.20229212940773,2047491.202365,0.0,1.0
2020-07-24,3.66,3.67,3.63,3.66,741518,2.21439263561327,2.22044288871603,2.19624187630496,2.21439263561327,1225598.31366508,0.0,1.0
2020-07-27,3.71,3.75,3.67,3.69,2253341,2.24464390112711,2.26884491353818,2.22044288871603,2.23254339492157,3724374.76866697,0.0,1.0
2020-07-28,3.75,3.76,3.7,3.7,1386181,2.26884491353818,2.27489516664095,2.23859364802434,2.23859364802434,2291112.41538922,0.0,1.0
2020-07-29,3.76,3.78,3.72,3.77,1257905,2.27489516664095,2.28699567284649,2.25069415422988,2.28094541974372,2079094.83889923,0.0,1.0
2020-07-30,3.64,3.76,3.62,3.76,1530186,2.20229212940773,2.27489516664095,2.19019162320219,2.27489516664095,2529127.25138691,0.0,1.0
2020-07-31,3.67,3.67,3.63,3.65,861870,2.22044288871603,2.22044288871603,2.19624187630496,2.2083423825105,1424518.91740798,0.0,1.0
2020-08-03,3.65,3.69,3.63,3.68,1090737,2.2083423825105,2.23254339492157,2.19624187630496,2.2264931418188,1802795.65412048,0.0,1.0
2020-08-04,3.72,3.73,3.62,3.62,1003795,2.25069415422988,2.25674440733265,2.19019162320219,2.19019162320219,1659095.88070073,0.0,1.0
2020-08-05,3.77,3.815,3.74,3.74,1819819,2.28094541974372,2.30817155870618,2.26279466043541,2.26279466043541,3007839.45578621,0.0,1.0
2020-08-06,3.7,3.8026,3.68,3.8,1639136,2.23859364802434,2.30066924485874,2.2264931418188,2.29909617905202,2709202.36254242,0.0,1.0
2020-08-07,3.675,3.69,3.62,3.66,1431476,2.22346801526742,2.23254339492157,2.19019162320219,2.21439263561327,2365977.05200958,0.0,1.0
2020-08-10,3.73,3.7601,3.63,3.65,1320702,2.25674440733265,2.27495566917198,2.19624187630496,2.2083423825105,2182887.19094358,0.0,1.0
2020-08-11,3.59,3.67,3.59,3.65,1347033,2.17204086389389,2.22044288871603,2.17204086389389,2.2083423825105,2226407.684306,0.0,1.0
2020-08-12,3.62,3.67,3.61,3.65,1136632,2.19019162320219,2.22044288871603,2.18414137009942,2.2083423825105,1878651.98479035,0.0,1.0
2020-08-13,3.64,3.67,3.62,3.67,1886308,2.20229212940773,2.22044288871603,2.19019162320219,2.22044288871603,3117734.03188184,0.0,1.0
2020-08-14,3.62,3.64,3.5896,3.61,1588721,2.2083423825105,2.2205431691542,2.18979718681207,2.20224198918865,2604292.73356694,0.03,1.0
2020-08-17,3.73,3.73,3.65,3.66,1145127,2.27544670905087,2.27544670905087,2.22664356247605,2.23274395579791,1877136.34118975,0.0,1.0
2020-08-18,3.66,3.78,3.64,3.77,1589399,2.23274395579791,2.30594867566013,2.2205431691542,2.29984828233828,2605404.13731458,0.0,1.0
2020-08-19,3.59,3.67,3.58,3.67,1195380,2.19004120254494,2.23884434911976,2.18394080922309,2.23884434911976,1959512.99683913,0.0,1.0
2020-08-20,3.64,3.65,3.5573,3.56,1786742,2.2205431691542,2.22664356247605,2.17009291638248,2.17174002257938,2928896.39361403,0.0,1.0
2020-08-21,3.63,3.63,3.57,3.63,842983,2.21444277583235,2.21444277583235,2.17784041590124,2.21444277583235,1381850.24395124,0.0,1.0
2020-08-24,3.62,3.67,3.62,3.67,488467,2.2083423825105,2.23884434911976,2.2083423825105,2.23884434911976,800713.944542335,0.0,1.0
2020-08-25,3.56,3.64,3.51,3.64,1521203,2.17174002257938,2.2205431691542,2.14123805597012,2.2205431691542,2493614.62407826,0.0,1.0
2020-08-26,3.59,3.7,3.53,3.57,1267265,2.19004120254494,2.25714552908532,2.15343884261383,2.17784041590124,2077349.66114485,0.0,1.0
2020-08-27,3.58,3.6236,3.55,3.6,1196229,2.18394080922309,2.21053852410636,2.16563962925753,2.19614159586679,1960904.71038153,0.0,1.0
2020-08-28,3.65,3.65,3.6,3.6,854796,2.22664356247605,2.22664356247605,2.19614159586679,2.19614159586679,1401214.56912957,0.0,1.0
2020-08-31,3.66,3.67,3.63,3.66,820011,2.23274395579791,2.23884434911976,2.21444277583235,2.23274395579791,1344193.65561666,0.0,1.0
2020-09-01,3.63,3.68,3.57,3.67,1938635,2.21444277583235,2.24494474244161,2.17784041590124,2.23884434911976,3177885.25709583,0.0,1.0
2020-09-02,3.67,3.67,3.57,3.59,1396579,2.23884434911976,2.23884434911976,2.17784041590124,2.19004120254494,2289326.15704846,0.0,1.0
2020-09-03,3.62,3.63,3.55,3.63,1357914,2.2083423825105,2.21444277583235,2.16563962925753,2.21444277583235,2225944.99790008,0.0,1.0
2020-09-04,3.55,3.605,3.45,3.6,1768105,2.16563962925753,2.19919179252772,2.10463569603901,2.19614159586679,2898345.90446238,0.0,1.0
2020-09-08,3.52,3.54,3.46,3.5,1745178,2.14733844929198,2.15953923593568,2.11073608936086,2.13513766264827,2860763.08186326,0.0,1.0
2020-09-09,3.58,3.58,3.53,3.54,1264563,2.18394080922309,2.18394080922309,2.15343884261383,2.15953923593568,2072920.43853994,0.0,1.0
2020-09-10,3.54,3.6,3.53,3.6,1352071,2.15953923593568,2.19614159586679,2.15343884261383,2.19614159586679,2216366.92695986,0.0,1.0
2020-09-11,3.53,3.57,3.53,3.55,810905,2.15343884261383,2.17784041590124,2.15343884261383,2.16563962925753,1329266.74923608,0.0,1.0
2020-09-14,3.62,3.63,3.54,3.57,1559279,2.2083423825105,2.21444277583235,2.15953923593568,2.17784041590124,2556030.27171135,0.0,1.0
2020-09-15,3.57,3.62,3.55,3.62,1529229,2.19614159586679,2.22689988152319,2.18383828160423,2.22689988152319,2485881.393201,0.03,1.0
2020-09-16,3.6,3.61,3.58,3.58,874286,2.21459656726063,2.22074822439191,2.20229325299807,2.20229325299807,1421220.30103806,0.0,1.0
2020-09-17,3.62,3.62,3.55,3.56,998591,2.22689988152319,2.22689988152319,2.18383828160423,2.18998993873551,1623287.80471596,0.0,1.0
2020-09-18,3.6,3.62,3.58,3.62,1168685,2.21459656726063,2.22689988152319,2.20229325299807,2.22689988152319,1899788.91062954,0.0,1.0
2020-09-21,3.52,3.57,3.45,3.56,1452515,2.1653833102104,2.19614159586679,2.12232171029144,2.18998993873551,2361176.7837553,0.0,1.0
2020-09-22,3.52,3.54,3.48,3.54,713155,2.1653833102104,2.17768662447295,2.14077668168528,2.17768662447295,1159289.25292958,0.0,1.0
2020-09-23,3.36,3.51,3.36,3.51,2033726,2.06695679610992,2.15923165307912,2.06695679610992,2.15923165307912,3305980.74079755,0.0,1.0
2020-09-24,3.41,3.42,3.3,3.37,1528872,2.09771508176632,2.1038667388976,2.03004685332225,2.0731084532412,2485301.06176772,0.0,1.0
2020-09-25,3.39,3.41,3.36,3.4,728534,2.08541176750376,2.09771508176632,2.06695679610992,2.09156342463504,1184289.02075117,0.0,1.0
2020-09-28,3.41,3.44,3.38,3.41,744277,2.09771508176632,2.11617005316016,2.07926011037248,2.09771508176632,1209880.49905374,0.0,1.0
2020-09-29,3.39,3.44,3.39,3.41,660786,2.08541176750376,2.11617005316016,2.08541176750376,2.09771508176632,1074159.34584533,0.0,1.0
2020-09-30,3.41,3.43,3.38,3.38,530644,2.09771508176632,2.11001839602888,2.07926011037248,2.07926011037248,862603.341954507,0.0,1.0
2020-10-01,3.43,3.44,3.39,3.44,662367,2.11001839602888,2.11617005316016,2.08541176750376,2.11617005316016,1076729.38504983,0.0,1.0
2020-10-02,3.38,3.42,3.38,3.4,869579,2.07926011037248,2.1038667388976,2.07926011037248,2.09156342463504,1413568.70424137,0.0,1.0
2020-10-05,3.44,3.44,3.4,3.42,448961,2.11617005316016,2.11617005316016,2.09156342463504,2.1038667388976,729821.234212084,0.0,1.0
2020-10-06,3.39,3.47,3.38,3.44,1113033,2.08541176750376,2.134625024554,2.07926011037248,2.11617005316016,1809322.23016872,0.0,1.0
2020-10-07,3.42,3.43,3.395,3.41,460957,2.1038667388976,2.11001839602888,2.0884875960694,2.09771508176632,749321.670832656,0.0,1.0
2020-10-08,3.46,3.47,3.42,3.42,537633,2.12847336742272,2.134625024554,2.1038667388976,2.1038667388976,873964.508305054,0.0,1.0
2020-10-09,3.51,3.52,3.48,3.49,811971,2.15923165307912,2.1653833102104,2.14077668168528,2.14692833881656,1319922.39273438,0.0,1.0
2020-10-12,3.49,3.55,3.49,3.53,898041,2.14692833881656,2.18383828160423,2.14692833881656,2.17153496734168,1459835.91223526,0.0,1.0
2020-10-13,3.5,3.53,3.46,3.5,1372264,2.15307999594784,2.17153496734168,2.12847336742272,2.15307999594784,2230722.50405895,0.0,1.0
2020-10-14,3.53,3.57,3.52,3.52,1129654,2.17153496734168,2.19614159586679,2.1653833102104,2.1653833102104,1836340.96616993,0.0,1.0
2020-10-15,3.49,3.49,3.44,3.49,1160409,2.1653833102104,2.1653833102104,2.13436062668303,2.1653833102104,1870258.901001,0.03,1.0
2020-10-16,3.48,3.5054,3.46,3.5,641469,2.15917877350492,2.17493829673683,2.14676970009397,2.17158784691587,1033870.90841782,0.0,1.0
2020-10-19,3.46,3.52,3.45,3.49,790744,2.14676970009397,2.18399692032682,2.1405651633885,2.1653833102104,1274460.99126527,0.0,1.0
2020-10-20,3.46,3.47,3.42,3.47,1136534,2.14676970009397,2.15297423679945,2.12195155327208,2.15297423679945,1831778.99326037,0.0,1.0
2020-10-21,3.44,3.49,3.44,3.46,621219,2.13436062668303,2.1653833102104,2.13436062668303,2.14676970009397,1001233.49975822,0.0,1.0
2020-10-22,3.45,3.45,3.4,3.44,740522,2.1405651633885,2.1405651633885,2.10954247986113,2.13436062668303,1193516.9943417,0.0,1.0
2020-10-23,3.44,3.48,3.42,3.48,505818,2.13436062668303,2.15917877350492,2.12195155327208,2.15917877350492,815238.951771765,0.0,1.0
2020-10-26,3.38,3.44,3.36,3.44,1016369,2.09713340645018,2.13436062668303,2.08472433303923,2.13436062668303,1638106.19268851,0.0,1.0
2020-10-27,3.4,3.42,3.37,3.38,670819,2.10954247986113,2.12195155327208,2.09092886974471,2.09713340645018,1081175.00442567,0.0,1.0
2020-10-28,3.27,3.35,3.2423,3.33,1618343,2.02888350268997,2.07851979633376,2.01169693601581,2.06611072292281,2608322.06629099,0.0,1.0
2020-10-29,3.3,3.32,3.23,3.25,1200501,2.04749711280639,2.05990618621734,2.00406535586807,2.01647442927902,1934876.13497534,0.0,1.0
2020-10-30,3.32,3.35,3.28,3.3,591412,2.05990618621734,2.07851979633376,2.03508803939544,2.04749711280639,953192.845935185,0.0,1.0
2020-11-02,3.37,3.395,3.31,3.35,542617,2.09092886974471,2.10644021150839,2.05370164951187,2.07851979633376,874548.778994698,0.0,1.0
2020-11-03,3.42,3.43,3.39,3.4,638838,2.12195155327208,2.12815608997755,2.10333794315566,2.10954247986113,1029630.4628779,0.0,1.0
2020-11-04,3.4,3.43,3.38,3.4,710078,2.10954247986113,2.12815608997755,2.09713340645018,2.10954247986113,1144449.67240429,0.0,1.0
2020-11-05,3.48,3.51,3.435,3.45,1098789,2.15917877350492,2.17779238362134,2.13125835833029,2.1405651633885,1770944.47524277,0.0,1.0
2020-11-06,3.46,3.51,3.45,3.48,719248,2.14676970009397,2.17779238362134,2.1405651633885,2.15917877350492,1159229.18042446,0.0,1.0
2020-11-09,3.49,3.51,3.4073,3.49,1447333,2.1653833102104,2.17779238362134,2.11407179165613,2.1653833102104,2332701.16481557,0.0,1.0
2020-11-10,3.45,3.4958,3.44,3.49,718818,2.1405651633885,2.16898194149957,2.13436062668303,2.1653833102104,1158536.13915416,0.0,1.0
2020-11-11,3.44,3.45,3.42,3.45,607625,2.13436062668303,2.1405651633885,2.12195155327208,2.1405651633885,979323.725273356,0.0,1.0
2020-11-12,3.42,3.44,3.41,3.44,685258,2.1405651633885,2.1530830883206,2.13430620092245,2.1530830883206,1094842.80137033,0.03,1.0
2020-11-13,3.47,3.47,3.44,3.45,647006,2.17185997571874,2.17185997571874,2.1530830883206,2.15934205078665,1033727.24075226,0.0,1.0
2020-11-16,3.47,3.49,3.46,3.47,588488,2.17185997571874,2.18437790065084,2.16560101325269,2.17185997571874,940232.51168585,0.0,1.0
2020-11-17,3.48,3.5,3.44,3.47,1077596,2.17811893818479,2.19063686311689,2.1530830883206,2.17185997571874,1721684.71347355,0.0,1.0
2020-11-18,3.47,3.5,3.46,3.5,749132,2.17185997571874,2.19063686311689,2.16560101325269,2.19063686311689,1196894.85927367,0.0,1.0
2020-11-19,3.46,3.5,3.44,3.45,462878,2.16560101325269,2.19063686311689,2.1530830883206,2.15934205078665,739544.297494806,0.0,1.0
2020-11-20,3.47,3.49,3.46,3.48,446896,2.17185997571874,2.18437790065084,2.16560101325269,2.17811893818479,714009.713948899,0.0,1.0
2020-11-23,3.43,3.48,3.42,3.48,1221311,2.14682412585455,2.17811893818479,2.1405651633885,2.17811893818479,1951299.44719273,0.0,1.0
2020-11-24,3.41,3.42,3.39,3.41,940765,2.13430620092245,2.1405651633885,2.12178827599036,2.13430620092245,1503068.60778153,0.0,1.0
2020-11-25,3.41,3.44,3.39,3.41,541478,2.13430620092245,2.1530830883206,2.12178827599036,2.13430620092245,865124.216573033,0.0,1.0
2020-11-27,3.41,3.42,3.39,3.39,380727,2.13430620092245,2.1405651633885,2.12178827599036,2.12178827599036,608290.91413354,0.0,1.0
2020-11-30,3.4,3.42,3.36,3.4,1200830,2.1280472384564,2.1405651633885,2.10301138859221,2.1280472384564,1918576.77133216,0.0,1.0
2020-12-01,3.48,3.48,3.42,3.42,1244968,2.17811893818479,2.17811893818479,2.1405651633885,2.1405651633885,1989096.44650105,0.0,1.0
2020-12-02,3.51,3.51,3.46,3.48,677974,2.19689582558293,2.19689582558293,2.16560101325269,2.17811893818479,1083205.08978552,0.0,1.0
2020-12-03,3.52,3.55,3.5099,3.54,570298,2.20315478804898,2.22193167544713,2.19683323595827,2.21567271298108,911170.186901716,0.0,1.0
2020-12-04,3.52,3.55,3.5,3.55,795405,2.20315478804898,2.22193167544713,2.19063686311689,2.22193167544713,1270825.64293152,0.0,1.0
2020-12-07,3.56,3.58,3.52,3.53,787969,2.22819063791318,2.24070856284527,2.20315478804898,2.20941375051503,1258945.0795948,0.0,1.0
2020-12-08,3.58,3.59,3.56,3.57,595454,2.24070856284527,2.24696752531132,2.22819063791318,2.23444960037922,951362.151842325,0.0,1.0
2020-12-09,3.57,3.6,3.55,3.59,965665,2.23444960037922,2.25322648777737,2.22193167544713,2.24696752531132,1542851.55924525,0.0,1.0
2020-12-10,3.52,3.57,3.5,3.56,763828,2.22193167544713,2.25349320492791,2.20930706365481,2.24718089903175,1210061.76279428,0.03,1.0
2020-12-11,3.5,3.52,3.49,3.52,446717,2.20930706365481,2.22193167544713,2.20299475775866,2.22193167544713,707692.25596623,0.0,1.0
2020-12-14,3.43,3.53,3.43,3.51,856573,2.16512092238172,2.22824398134328,2.16512092238172,2.21561936955097,1356989.05295693,0.0,1.0
2020-12-15,3.51,3.52,3.467,3.47,864127,2.21561936955097,2.22193167544713,2.1884764541975,2.19037014596634,1368956.15360806,0.0,1.0
2020-12-16,3.5301,3.55,3.511,3.52,686373,2.22830710440225,2.2408685931356,2.21625060014059,2.22193167544713,1087356.99963133,0.0,1.0
2020-12-17,3.56,3.59,3.53,3.55,842493,2.24718089903175,2.26611781672022,2.22824398134328,2.2408685931356,1334683.41658311,0.0,1.0
2020-12-18,3.52,3.58,3.52,3.55,683953,2.22193167544713,2.25980551082407,2.22193167544713,2.2408685931356,1083523.21837958,0.0,1.0
2020-12-21,3.52,3.56,3.5,3.56,832337,2.22193167544713,2.24718089903175,2.20930706365481,2.24718089903175,1318594.20898278,0.0,1.0
2020-12-22,3.44,3.54,3.44,3.53,1154914,2.17143322827787,2.23455628723944,2.17143322827787,2.22824398134328,1829622.99197699,0.0,1.0
2020-12-23,3.49,3.51,3.45,3.45,726793,2.20299475775866,2.21561936955097,2.17774553417403,2.17774553417403,1151390.65177834,0.0,1.0
2020-12-24,3.5,3.5,3.47,3.5,384046,2.20930706365481,2.20930706365481,2.19037014596634,2.20930706365481,608408.410995791,0.0,1.0
2020-12-28,3.5,3.52,3.46,3.52,1023061,2.20930706365481,2.22193167544713,2.18405784007019,2.22193167544713,1620740.52942034,0.0,1.0
2020-12-29,3.46,3.52,3.46,3.5,817205,2.18405784007019,2.22193167544713,2.18405784007019,2.20930706365481,1294621.98670944,0.0,1.0
2020-12-30,3.53,3.54,3.47,3.48,1291654,2.22824398134328,2.23455628723944,2.19037014596634,2.1966824518625,2046247.47477218,0.0,1.0
2020-12-31,3.51,3.54,3.5,3.54,887030,2.21561936955097,2.23455628723944,2.20930706365481,2.23455628723944,1405239.24947948,0.0,1.0
2021-01-04,3.6,3.6,3.52,3.53,1636696,2.27243012261638,2.27243012261638,2.22193167544713,2.22824398134328,2592865.47091537,0.0,1.0
2021-01-05,3.67,3.67,3.585,3.62,945941,2.31661626388948,2.31661626388948,2.26296166377215,2.28505473440869,1498566.47564554,0.0,1.0
2021-01-06,3.69,3.69,3.61,3.67,1107609,2.32924087568179,2.32924087568179,2.27874242851254,2.31661626388948,1754682.07374803,0.0,1.0
2021-01-07,3.73,3.73,3.66,3.69,1069791,2.35449009926642,2.35449009926642,2.31030395799332,2.32924087568179,1694770.52855022,0.0,1.0
2021-01-08,3.61,3.72,3.59,3.71,1675490,2.27874242851254,2.34817779337026,2.26611781672022,2.3418654874741,2654323.20227091,0.0,1.0
2021-01-11,3.61,3.61,3.56,3.6,767226,2.27874242851254,2.27874242851254,2.24718089903175,2.27243012261638,1215444.89861802,0.0,1.0
2021-01-12,3.57,3.6,3.51,3.59,3134870,2.25349320492791,2.27243012261638,2.21561936955097,2.26611781672022,4966283.40193199,0.0,1.0
2021-01-13,3.51,3.55,3.51,3.55,1170386,2.23455628723944,2.26002131615385,2.23455628723944,2.26002131615385,1838420.84599045,0.03,1.0
2021-01-14,3.52,3.5502,3.5,3.51,675086,2.24092254446804,2.26014864129842,2.22819003001084,2.23455628723944,1060412.69738044,0.0,1.0
2021-01-15,3.48,3.53,3.4601,3.5,1274195,2.21545751555363,2.24728880169665,2.20278866366872,2.22819003001084,2001482.11774303,0.0,1.0
2021-01-19,3.52,3.535,3.48,3.49,931530,2.24092254446804,2.25047193031095,2.21545751555363,2.22182377278224,1463230.22546876,0.0,1.0
2021-01-20,3.57,3.58,3.54,3.55,820244,2.27275383061106,2.27912008783966,2.25365505892525,2.26002131615385,1288424.2193589,0.0,1.0
2021-01-21,3.55,3.58,3.51,3.58,899233,2.26002131615385,2.27912008783966,2.23455628723944,2.27912008783966,1412498.69069053,0.0,1.0
2021-01-22,3.53,3.54,3.49,3.5,688739,2.24728880169665,2.25365505892525,2.22182377278224,2.22819003001084,1081858.57917526,0.0,1.0
2021-01-25,3.54,3.55,3.5,3.5,1067686,2.25365505892525,2.26002131615385,2.22819003001084,2.22819003001084,1677101.57108181,0.0,1.0
2021-01-26,3.54,3.56,3.52,3.53,583925,2.25365505892525,2.26638757338245,2.24092254446804,2.24728880169665,917218.671869767,0.0,1.0
2021-01-27,3.46,3.54,3.45,3.52,1268729,2.20272500109643,2.25365505892525,2.19635874386783,2.24092254446804,1992896.22527321,0.0,1.0
2021-01-28,3.47,3.5283,3.45,3.49,916765,2.20909125832503,2.24620653796778,2.19635874386783,2.22182377278224,1440037.63448506,0.0,1.0
2021-01-29,3.45,3.52,3.45,3.51,585417,2.19635874386783,2.24092254446804,2.19635874386783,2.23455628723944,919562.278083629,0.0,1.0
2021-02-01,3.52,3.54,3.49,3.52,1401415,2.24092254446804,2.25365505892525,2.22182377278224,2.24092254446804,2201316.95857922,0.0,1.0
2021-02-02,3.52,3.53,3.47,3.5,1003169,2.24092254446804,2.24728880169665,2.20909125832503,2.22819003001084,1575759.45171199,0.0,1.0
2021-02-03,3.49,3.54,3.48,3.5,768979,2.22182377278224,2.25365505892525,2.21545751555363,2.22819003001084,1207898.09834438,0.0,1.0
2021-02-04,3.47,3.5,3.45,3.49,833553,2.20909125832503,2.22819003001084,2.19635874386783,2.22182377278224,1309329.75226795,0.0,1.0
2021-02-05,3.53,3.54,3.48,3.48,762254,2.24728880169665,2.25365505892525,2.21545751555363,2.21545751555363,1197334.5917839,0.0,1.0
2021-02-08,3.55,3.57,3.53,3.54,1276707,2.26002131615385,2.27275383061106,2.24728880169665,2.25365505892525,2005427.92123447,0.0,1.0
2021-02-09,3.57,3.59,3.53,3.57,913534,2.27275383061106,2.28548634506826,2.24728880169665,2.27275383061106,1434962.43899109,0.0,1.0
2021-02-10,3.53,3.5599,3.5001,3.55,864787,2.26638757338245,2.28558445396153,2.24719069280338,2.27922829617782,1346944.42638689,0.03,1.0
2021-02-11,3.51,3.53,3.47,3.53,640927,2.25354685058708,2.26638757338245,2.22786540499635,2.26638757338245,998272.465209203,0.0,1.0
2021-02-12,3.55,3.55,3.5,3.51,948256,2.27922829617782,2.27922829617782,2.2471264891894,2.25354685058708,1476951.12667966,0.0,1.0
2021-02-16,3.5,3.54,3.47,3.47,1096408,2.2471264891894,2.27280793478014,2.22786540499635,2.22786540499635,1707704.49214199,0.0,1.0
2021-02-17,3.48,3.5,3.46,3.5,997370,2.23428576639403,2.2471264891894,2.22144504359866,2.2471264891894,1553448.37809252,0.0,1.0
2021-02-18,3.46,3.49,3.44,3.48,941856,2.22144504359866,2.24070612779172,2.2086043208033,2.23428576639403,1466982.84046713,0.0,1.0
2021-02-19,3.46,3.49,3.44,3.48,645089,2.22144504359866,2.24070612779172,2.2086043208033,2.23428576639403,1004754.96633679,0.0,1.0
2021-02-22,3.49,3.53,3.46,3.46,1461239,2.24070612779172,2.26638757338245,2.22144504359866,2.22144504359866,2275945.0901426,0.0,1.0
2021-02-23,3.48,3.51,3.43,3.5,887815,2.23428576639403,2.25354685058708,2.20218395940561,2.2471264891894,1382811.56621535,0.0,1.0
2021-02-24,3.52,3.52,3.44,3.48,593431,2.25996721198477,2.25996721198477,2.2086043208033,2.23428576639403,924295.321154454,0.0,1.0
2021-02-25,3.42,3.51,3.4,3.51,2004028,2.19576359800793,2.25354685058708,2.18292287521256,2.25354685058708,3121363.23155096,0.0,1.0
2021-02-26,3.37,3.4349,3.31,3.42,2173309,2.16366179101951,2.20532993649048,2.1251396226334,2.19576359800793,3385025.95941713,0.0,1.0
2021-03-01,3.41,3.4392,3.37,3.4,948271,2.18934323661024,2.20809069189148,2.16366179101951,2.18292287521256,1476974.48985048,0.0,1.0
2021-03-02,3.43,3.46,3.4003,3.41,884994,2.20218395940561,2.22144504359866,2.18311548605449,2.18934323661024,1378417.73255824,0.0,1.0
2021-03-03,3.4,3.43,3.39,3.43,708567,2.18292287521256,2.20218395940561,2.17650251381488,2.20218395940561,1103624.79011789,0.0,1.0
2021-03-04,3.38,3.45,3.37,3.41,1240445,2.17008215241719,2.21502468220098,2.16366179101951,2.18934323661024,1932048.56107861,0.0,1.0
2021-03-05,3.43,3.44,3.3603,3.4,911027,2.20218395940561,2.2086043208033,2.15743404046376,2.18292287521256,1418965.29427243,0.0,1.0
2021-03-08,3.4,3.44,3.38,3.43,1799987,2.18292287521256,2.2086043208033,2.17008215241719,2.20218395940561,2803560.24919299,0.0,1.0
2021-03-09,3.4,3.44,3.39,3.44,1247177,2.18292287521256,2.2086043208033,2.17650251381488,2.2086043208033,1942533.95213841,0.0,1.0
2021-03-10,3.42,3.45,3.4,3.41,923692,2.19576359800793,2.21502468220098,2.18292287521256,2.18934323661024,1438691.59816019,0.0,1.0
2021-03-11,3.46,3.48,3.44,3.45,711471,2.22144504359866,2.23428576639403,2.2086043208033,2.21502468220098,1108147.89998683,0.0,1.0
2021-03-12,3.48,3.4898,3.43,3.48,984449,2.23428576639403,2.24057772056376,2.20218395940561,2.23428576639403,1533323.34275625,0.0,1.0
2021-03-15,3.53,3.54,3.49,3.49,1822098,2.26638757338245,2.27280793478014,2.24070612779172,2.24070612779172,2837999.12051257,0.0,1.0
2021-03-16,3.47,3.54,3.46,3.54,795061,2.2471264891894,2.29245757110388,2.24065062034447,2.29245757110388,1227728.69407774,0.03,1.0
2021-03-17,3.54,3.54,3.45,3.47,902166,2.29245757110388,2.29245757110388,2.23417475149955,2.2471264891894,1393119.62858364,0.0,1.0
2021-03-18,3.47,3.52,3.47,3.52,657160,2.2471264891894,2.27950583341403,2.2471264891894,2.27950583341403,1014782.75075765,0.0,1.0
2021-03-19,3.51,3.515,3.46,3.49,866042,2.27302996456911,2.27626789899157,2.24065062034447,2.26007822687925,1337337.15233985,0.0,1.0
2021-03-22,3.48,3.51,3.48,3.5,587505,2.25360235803433,2.27302996456911,2.25360235803433,2.26655409572418,907221.894186914,0.0,1.0
2021-03-23,3.44,3.48,3.42,3.48,871110,2.22769888265462,2.25360235803433,2.21474714496477,2.25360235803433,1345163.12924173,0.0,1.0
2021-03-24,3.48,3.4999,3.46,3.48,667337,2.25360235803433,2.26648933703573,2.24065062034447,2.25360235803433,1030498.01652924,0.0,1.0
2021-03-25,3.46,3.48,3.44,3.48,775347,2.24065062034447,2.25360235803433,2.22769888265462,2.25360235803433,1197286.44691048,0.0,1.0
2021-03-26,3.49,3.52,3.4799,3.48,844387,2.26007822687925,2.27950583341403,2.25353759934588,2.25360235803433,1303897.62396372,0.0,1.0
2021-03-29,3.5,3.52,3.46,3.5,547538,2.26655409572418,2.27950583341403,2.24065062034447,2.26655409572418,845505.079104544,0.0,1.0
2021-03-30,3.45,3.51,3.45,3.49,528386,2.23417475149955,2.27302996456911,2.23417475149955,2.26007822687925,815930.669154895,0.0,1.0
2021-03-31,3.47,3.49,3.46,3.46,354526,2.2471264891894,2.26007822687925,2.24065062034447,2.24065062034447,547457.041656684,0.0,1.0
2021-04-01,3.52,3.525,3.47,3.47,636314,2.27950583341403,2.28274376783649,2.2471264891894,2.2471264891894,982592.475600468,0.0,1.0
2021-04-05,3.56,3.56,3.52,3.53,727948,2.30540930879374,2.30540930879374,2.27950583341403,2.28598170225896,1124093.17951264,0.0,1.0
2021-04-06,3.59,3.59,3.56,3.57,626392,2.32483691532852,2.32483691532852,2.30540930879374,2.31188517763866,967270.979384905,0.0,1.0
2021-04-07,3.57,3.59,3.55,3.59,543635,2.31188517763866,2.32483691532852,2.29893343994881,2.32483691532852,839478.088605721,0.0,1.0
2021-04-08,3.59,3.6,3.58,3.58,516206,2.32483691532852,2.33131278417344,2.31836104648359,2.31836104648359,797122.382125513,0.0,1.0
2021-04-09,3.6,3.6,3.57,3.58,359788,2.33131278417344,2.33131278417344,2.31188517763866,2.31836104648359,555582.592260018,0.0,1.0
2021-04-12,3.62,3.63,3.59,3.6,983528,2.34426452186329,2.35074039070822,2.32483691532852,2.33131278417344,1518758.36826218,0.0,1.0
2021-04-13,3.64,3.64,3.6,3.61,523940,2.35721625955315,2.35721625955315,2.33131278417344,2.33778865301837,809065.18113087,0.0,1.0
2021-04-14,3.69,3.69,3.6305,3.65,1018038,2.38959560377778,2.38959560377778,2.35106418415047,2.36369212839807,1572048.51484542,0.0,1.0
2021-04-15,3.7,3.7,3.66,3.7,1257623,2.41549907915748,2.41549907915748,2.38938557559902,2.41549907915748,1926394.89708397,0.03,1.0
2021-04-16,3.69,3.71,3.67,3.71,641394,2.40897070326787,2.4220274550471,2.39591395148864,2.4220274550471,982471.001739213,0.0,1.0
2021-04-19,3.65,3.72,3.65,3.7,730611,2.38285719970941,2.42855583093671,2.38285719970941,2.41549907915748,1119131.33121247,0.0,1.0
2021-04-20,3.63,3.7,3.615,3.67,1347030,2.36980044793018,2.41549907915748,2.36000788409576,2.39591395148864,2063346.26372054,0.0,1.0
2021-04-21,3.65,3.67,3.63,3.63,1288738,2.38285719970941,2.39591395148864,2.36980044793018,2.36980044793018,1974056.06201397,0.0,1.0
2021-04-22,3.62,3.66,3.61,3.65,568623,2.36327207204056,2.38938557559902,2.35674369615095,2.38285719970941,871002.236413122,0.0,1.0
2021-04-23,3.64,3.66,3.63,3.66,1012866,2.37632882381979,2.38938557559902,2.36980044793018,2.38938557559902,1551482.35506973,0.0,1.0
2021-04-26,3.69,3.7,3.64,3.64,1227230,2.40897070326787,2.41549907915748,2.37632882381979,2.37632882381979,1879839.67337458,0.0,1.0
2021-04-27,3.67,3.7,3.65,3.7,704212,2.39591395148864,2.41549907915748,2.38285719970941,2.41549907915748,1078694.01503097,0.0,1.0
2021-04-28,3.69,3.71,3.66,3.68,550775,2.40897070326787,2.4220274550471,2.38938557559902,2.40244232737825,843663.124355568,0.0,1.0
2021-04-29,3.71,3.72,3.67,3.7,559804,2.4220274550471,2.42855583093671,2.39591395148864,2.41549907915748,857493.516711441,0.0,1.0
2021-04-30,3.68,3.71,3.67,3.71,643808,2.40244232737825,2.4220274550471,2.39591395148864,2.4220274550471,986168.705487922,0.0,1.0
2021-05-03,3.74,3.75,3.6901,3.7,1041683,2.44161258271594,2.44814095860556,2.40903598702676,2.41549907915748,1595623.5020981,0.0,1.0
2021-05-04,3.75,3.76,3.73,3.75,644298,2.44814095860556,2.45466933449517,2.43508420682633,2.44814095860556,986919.275014377,0.0,1.0
2021-05-05,3.75,3.78,3.74,3.75,555024,2.44814095860556,2.4677260862744,2.44161258271594,2.44814095860556,850171.634392128,0.0,1.0
2021-05-06,3.81,3.81,3.76,3.77,1244831,2.48731121394325,2.48731121394325,2.45466933449517,2.46119771038479,1906800.43711981,0.0,1.0
2021-05-07,3.84,3.86,3.78,3.82,1040269,2.50689634161209,2.51995309339132,2.4677260862744,2.49383958983286,1593457.57289318,0.0,1.0
2021-05-10,3.88,3.9,3.85,3.86,1398262,2.53300984517055,2.54606659694978,2.5134247175017,2.51995309339132,2141822.13714796,0.0,1.0
2021-05-11,3.91,3.92,3.86,3.87,1254173,2.55259497283939,2.55912334872901,2.51995309339132,2.52648146928093,1921110.2749079,0.0,1.0
2021-05-12,3.92,3.96,3.89,3.94,1441616,2.55912334872901,2.58523685228747,2.53953822106016,2.57218010050824,2208230.6907194,0.0,1.0
2021-05-13,3.84,3.9,3.84,3.87,1034928,2.52648146928093,2.56595774223845,2.52648146928093,2.54621960575969,1572987.40098461,0.03,1.0
2021-05-14,3.89,3.89,3.84,3.87,937293,2.5593783634122,2.5593783634122,2.52648146928093,2.54621960575969,1424591.9329954,0.0,1.0
2021-05-17,3.96,3.97,3.9,3.91,883828,2.60543401519596,2.61201339402222,2.56595774223845,2.5725371210647,1343330.4622519,0.0,1.0
2021-05-18,3.98,3.98,3.91,3.98,710739,2.61859277284847,2.61859277284847,2.5725371210647,2.61859277284847,1080252.43532729,0.0,1.0
2021-05-19,3.98,4.02,3.96,3.97,1204023,2.61859277284847,2.64491028815348,2.60543401519596,2.61201339402222,1829994.94602107,0.0,1.0
2021-05-20,3.99,4.0,3.94,4.0,1191393,2.62517215167472,2.63175153050097,2.59227525754346,2.63175153050097,1810798.60494765,0.0,1.0
2021-05-21,4.0,4.01,3.94,4.01,995783,2.63175153050097,2.63833090932723,2.59227525754346,2.63833090932723,1513490.90285958,0.0,1.0
2021-05-24,4.035,4.04,3.97,4.0,991161,2.65477935639286,2.65806904580598,2.61201339402222,2.63175153050097,1506465.92356889,0.0,1.0
2021-05-25,4.03,4.05,4.01,4.05,556494,2.65148966697973,2.66464842463223,2.63833090932723,2.66464842463223,845815.410080248,0.0,1.0
2021-05-26,4.04,4.05,4.0101,4.04,565897,2.65806904580598,2.66464842463223,2.63839670311549,2.65806904580598,860107.032812901,0.0,1.0
2021-05-27,4.04,4.06,4.03,4.05,577215,2.65806904580598,2.67122780345849,2.65148966697973,2.66464842463223,877309.264663178,0.0,1.0
2021-05-28,4.04,4.06,4.04,4.04,422249,2.65806904580598,2.67122780345849,2.65806904580598,2.65806904580598,641776.391283598,0.0,1.0
2021-06-01,4.11,4.11,4.0638,4.08,750228,2.70412469758975,2.70412469758975,2.67372796741246,2.68438656111099,1140271.77916327,0.0,1.0
2021-06-02,4.2,4.22,4.11,4.13,1463866,2.76333910702602,2.77649786467853,2.70412469758975,2.71728345524225,2224930.40552555,0.0,1.0
2021-06-03,4.16,4.22,4.15,4.21,717910,2.73702159172101,2.77649786467853,2.73044221289476,2.76991848585227,1091151.64054008,0.0,1.0
2021-06-04,4.16,4.185,4.1,4.11,706030,2.73702159172101,2.75347003878664,2.6975453187635,2.70412469758975,1073095.22470855,0.0,1.0
2021-06-07,4.16,4.17,4.12,4.13,800673,2.73702159172101,2.74360097054726,2.710704076416,2.71728345524225,1216943.15093277,0.0,1.0
2021-06-08,4.26,4.26,4.172,4.18,1376932,2.80281537998354,2.80281537998354,2.74491684631251,2.75018034937352,2092799.39088762,0.0,1.0
2021-06-09,4.23,4.32,4.22,4.3,1078699,2.78307724350478,2.84229165294105,2.77649786467853,2.82913289528855,1639514.95800162,0.0,1.0
2021-06-10,4.22,4.28,4.21,4.28,1658824,2.77649786467853,2.81597413763604,2.76991848585227,2.81597413763604,2521247.13260333,0.0,1.0
2021-06-11,4.16,4.26,4.1,4.25,1984564,2.73702159172101,2.80281537998354,2.6975453187635,2.79623600115728,3016339.46366088,0.0,1.0
2021-06-14,4.29,4.31,4.17,4.17,1374767,2.82255351646229,2.8357122741148,2.74360097054726,2.74360097054726,2089508.80668937,0.0,1.0
2021-06-15,4.27,4.3,4.24,4.26,988086,2.82913289528855,2.84900970719924,2.80925608337785,2.82250729131832,1491314.6098673,0.03,1.0
2021-06-16,4.1,4.295,4.07,4.25,1152082,2.71649762779462,2.84569690521412,2.69662081588393,2.81588168734808,1738833.17683395,0.0,1.0
2021-06-17,3.92,4.05,3.66,4.03,4039927,2.59723675633047,2.68336960794347,2.42497105310447,2.67011840000301,6097447.14316101,0.0,1.0
2021-06-18,3.76,3.925,3.76,3.92,1376283,2.49122709280678,2.60054955831558,2.49122709280678,2.59723675633047,2077218.93156264,0.0,1.0
2021-06-21,3.95,3.99,3.81,3.81,1109083,2.61711356824116,2.64361598412208,2.52435511265793,2.52435511265793,1673934.94235872,0.0,1.0
2021-06-22,4.03,4.04,3.945,3.98,747644,2.67011840000301,2.67674400397324,2.61380076625605,2.63699038015185,1128416.37284571,0.0,1.0
2021-06-23,3.98,4.065,3.98,4.03,639373,2.63699038015185,2.69330801389882,2.63699038015185,2.67011840000301,965003.345917957,0.0,1.0
2021-06-24,4.03,4.05,4.0,4.01,362279,2.67011840000301,2.68336960794347,2.65024158809231,2.65686719206255,546786.378461103,0.0,1.0
2021-06-25,4.06,4.1,4.04,4.08,692602,2.6899952119137,2.71649762779462,2.67674400397324,2.70324641985416,1045341.68222535,0.0,1.0
2021-06-28,4.01,4.06,3.984,4.03,569887,2.65686719206255,2.6899952119137,2.63964062173995,2.67011840000301,860128.3785758,0.0,1.0
2021-06-29,4.02,4.027,3.98,3.98,406235,2.66349279603278,2.66813071881194,2.63699038015185,2.63699038015185,613129.009559334,0.0,1.0
2021-06-30,4.0,4.06,3.96,4.05,576318,2.65024158809231,2.6899952119137,2.62373917221139,2.68336960794347,869834.663510573,0.0,1.0
2021-07-01,3.98,4.03,3.98,4.03,490476,2.63699038015185,2.67011840000301,2.63699038015185,2.67011840000301,740273.644793346,0.0,1.0
2021-07-02,4.03,4.08,4.0,4.01,424116,2.67011840000301,2.70324641985416,2.65024158809231,2.65686719206255,640116.737893748,0.0,1.0
2021-07-06,4.03,4.08,4.02,4.08,421932,2.67011840000301,2.70324641985416,2.66349279603278,2.70324641985416,636820.434628698,0.0,1.0
2021-07-07,4.08,4.08,4.04,4.05,411428,2.70324641985416,2.70324641985416,2.67674400397324,2.68336960794347,620966.78559203,0.0,1.0
2021-07-08,3.97,4.07,3.96,4.07,929428,2.63036477618162,2.69662081588393,2.62373917221139,2.69662081588393,1402782.30358466,0.0,1.0
2021-07-09,4.04,4.07,4.0,4.0,553654,2.67674400397324,2.69662081588393,2.65024158809231,2.65024158809231,835627.970653843,0.0,1.0
2021-07-12,4.02,4.05,4.0,4.04,570944,2.66349279603278,2.68336960794347,2.65024158809231,2.67674400397324,861723.704835488,0.0,1.0
2021-07-13,4.0,4.05,4.0,4.01,532738,2.65024158809231,2.68336960794347,2.65024158809231,2.65686719206255,804059.527846251,0.0,1.0
2021-07-14,4.04,4.08,4.02,4.03,536696,2.67674400397324,2.70324641985416,2.66349279603278,2.67011840000301,810033.322865968,0.0,1.0
2021-07-15,3.95,4.02,3.95,4.01,458801,2.63699038015185,2.68372185524315,2.63699038015185,2.67704593023011,687247.084267195,0.03,1.0
2021-07-16,3.88,3.9718,3.86,3.97,984429,2.59025890506055,2.65154389668029,2.57690705503447,2.65034223017794,1474595.65240283,0.0,1.0
2021-07-19,3.73,3.88,3.69,3.85,1752066,2.49012002986491,2.59025890506055,2.46341632981274,2.57023113002143,2624454.28397865,0.0,1.0
2021-07-20,3.815,3.84,3.711,3.72,794893,2.54686539247578,2.56355520500838,2.47743577234013,2.48344410485187,1190685.93258167,0.0,1.0
2021-07-21,3.87,3.88,3.79,3.79,474684,2.58358298004751,2.59025890506055,2.53017557994317,2.53017557994317,711038.543831179,0.0,1.0
2021-07-22,3.86,3.9,3.84,3.89,387585,2.57690705503447,2.60361075508664,2.56355520500838,2.5969348300736,580571.230567719,0.0,1.0
2021-07-23,3.87,3.91,3.85,3.89,411005,2.58358298004751,2.61028668009968,2.57023113002143,2.5969348300736,615652.511370372,0.0,1.0
2021-07-26,3.88,3.91,3.87,3.87,450650,2.59025890506055,2.61028668009968,2.58358298004751,2.58358298004751,675037.540295273,0.0,1.0
2021-07-27,3.86,3.8899,3.84,3.87,414116,2.57690705503447,2.59686807082347,2.56355520500838,2.58358298004751,620312.539746847,0.0,1.0
2021-07-28,3.92,3.93,3.87,3.87,408667,2.61696260511273,2.62363853012577,2.58358298004751,2.58358298004751,612150.374969149,0.0,1.0
2021-07-29,4.0,4.02,3.9558,3.96,683881,2.67037000521707,2.68372185524315,2.64086241665942,2.6436663051649,1024398.86407338,0.0,1.0
2021-07-30,3.97,4.01,3.97,3.99,396001,2.65034223017794,2.67704593023011,2.65034223017794,2.66369408020402,593177.723276307,0.0,1.0
2021-08-02,3.95,3.99,3.94,3.97,348832,2.63699038015185,2.66369408020402,2.63031445513881,2.65034223017794,522522.346069634,0.0,1.0
2021-08-03,3.97,3.99,3.95,3.95,326402,2.65034223017794,2.66369408020402,2.63699038015185,2.63699038015185,488924.005830372,0.0,1.0
2021-08-04,3.96,4.0,3.96,3.99,275660,2.6436663051649,2.67037000521707,2.6436663051649,2.66369408020402,412916.56131764,0.0,1.0
2021-08-05,3.98,4.01,3.97,4.01,308382,2.65701815519098,2.67704593023011,2.65034223017794,2.67704593023011,461931.491737128,0.0,1.0
2021-08-06,3.93,3.97,3.92,3.97,717934,2.62363853012577,2.65034223017794,2.61696260511273,2.65034223017794,1075407.52569476,0.0,1.0
2021-08-09,3.85,3.93,3.83,3.91,1326812,2.57023113002143,2.62363853012577,2.55687927999534,2.61028668009968,1987457.91393376,0.0,1.0
2021-08-10,3.86,3.86,3.82,3.85,588799,2.57690705503447,2.57690705503447,2.5502033549823,2.57023113002143,881973.657357851,0.0,1.0
2021-08-11,3.87,3.895,3.85,3.86,624985,2.58358298004751,2.60027279258012,2.57023113002143,2.57690705503447,936177.381829448,0.0,1.0
2021-08-12,3.9,3.91,3.85,3.91,386237,2.60361075508664,2.61028668009968,2.57023113002143,2.61028668009968,578552.03472989,0.0,1.0
2021-08-13,3.92,3.94,3.9,3.93,450039,2.61696260511273,2.63031445513881,2.60361075508664,2.62363853012577,674122.311321298,0.0,1.0
2021-08-16,3.86,3.9,3.8321,3.9,810671,2.5969348300736,2.62384607183602,2.57816423894431,2.62384607183602,1204955.17398537,0.03,1.0
2021-08-17,3.85,3.88,3.815,3.86,436473,2.59020701963299,2.61039045095481,2.56665968309087,2.5969348300736,648759.360646819,0.0,1.0
2021-08-18,3.8,3.86,3.78,3.86,432375,2.55656796742997,2.5969348300736,2.54311234654876,2.5969348300736,642668.22589179,0.0,1.0
2021-08-19,3.74,3.8,3.71,3.77,954415,2.51620110478634,2.55656796742997,2.49601767346452,2.53638453610815,1418611.609863,0.0,1.0
2021-08-20,3.72,3.74,3.7,3.72,626689,2.50274548390512,2.51620110478634,2.48928986302391,2.50274548390512,931490.275376471,0.0,1.0
2021-08-23,3.81,3.81,3.74,3.74,793015,2.56329577787057,2.56329577787057,2.51620110478634,2.51620110478634,1178711.86621701,0.0,1.0
2021-08-24,3.86,3.86,3.83,3.86,402959,2.5969348300736,2.5969348300736,2.57675139875178,2.5969348300736,598945.234199781,0.0,1.0
2021-08-25,3.82,3.87,3.82,3.85,406700,2.57002358831118,2.6036626405142,2.57002358831118,2.59020701963299,604505.735692839,0.0,1.0
2021-08-26,3.82,3.84,3.8,3.82,374259,2.57002358831118,2.58347920919239,2.55656796742997,2.57002358831118,556286.481767067,0.0,1.0
2021-08-27,3.85,3.86,3.817,3.82,373279,2.59020701963299,2.5969348300736,2.568005245179,2.57002358831118,554829.841440098,0.0,1.0
2021-08-30,3.87,3.89,3.85,3.85,347057,2.6036626405142,2.61711826139541,2.59020701963299,2.59020701963299,515854.308119868,0.0,1.0
2021-08-31,3.88,3.89,3.86,3.86,345335,2.61039045095481,2.61711826139541,2.5969348300736,2.5969348300736,513294.782973904,0.0,1.0
2021-09-01,3.88,3.9,3.86,3.9,373294,2.61039045095481,2.62384607183602,2.5969348300736,2.62384607183602,554852.136955305,0.0,1.0
2021-09-02,3.87,3.92,3.87,3.92,735727,2.6036626405142,2.63730169271723,2.6036626405142,2.63730169271723,1093560.83453181,0.0,1.0
2021-09-03,3.92,3.94,3.9,3.92,595931,2.63730169271723,2.65075731359844,2.62384607183602,2.63730169271723,885772.578257117,0.0,1.0
2021-09-07,3.86,3.93,3.86,3.9,724967,2.5969348300736,2.64402950315783,2.5969348300736,2.62384607183602,1077567.51828874,0.0,1.0
2021-09-08,3.88,3.89,3.86,3.87,317721,2.61039045095481,2.61711826139541,2.5969348300736,2.6036626405142,472250.225842303,0.0,1.0
2021-09-09,3.87,3.8899,3.85,3.87,376257,2.6036626405142,2.61705098329101,2.59020701963299,2.6036626405142,559256.244392872,0.0,1.0
2021-09-10,3.84,3.88,3.84,3.86,216137,2.58347920919239,2.61039045095481,2.58347920919239,2.5969348300736,321259.051378026,0.0,1.0
2021-09-13,3.9,3.91,3.86,3.86,555939,2.62384607183602,2.63057388227662,2.5969348300736,2.5969348300736,826329.761975268,0.0,1.0
2021-09-14,3.89,3.93,3.88,3.88,554515,2.61711826139541,2.64402950315783,2.61039045095481,2.61039045095481,824213.17439812,0.0,1.0
2021-09-15,3.93,3.93,3.86,3.86,596359,2.66421293447965,2.66421293447965,2.61675876007416,2.61675876007416,879693.525869676,0.03,1.0
2021-09-16,3.84,3.88,3.83,3.86,700457,2.60320042452973,2.63031709561858,2.59642125675752,2.61675876007416,1033249.24760102,0.0,1.0
2021-09-17,3.78,3.84,3.75,3.84,1184130,2.56252541789646,2.60320042452973,2.54218791457982,2.60320042452973,1746718.83008064,0.0,1.0
2021-09-20,3.67,3.72,3.63,3.7,1105091,2.48795457240211,2.52185041126318,2.46083790131326,2.50829207571875,1630127.82266529,0.0,1.0
2021-09-21,3.72,3.73,3.67,3.67,621043,2.52185041126318,2.52862957903539,2.48795457240211,2.48795457240211,916105.074940902,0.0,1.0
2021-09-22,3.76,3.77,3.73,3.75,618381,2.54896708235203,2.55574625012424,2.52862957903539,2.54218791457982,912178.339256751,0.0,1.0
2021-09-23,3.73,3.78,3.73,3.77,640070,2.52862957903539,2.56252541789646,2.52862957903539,2.55574625012424,944171.941906476,0.0,1.0
2021-09-24,3.72,3.75,3.7,3.71,659115,2.52185041126318,2.54218791457982,2.50829207571875,2.51507124349097,972265.360803797,0.0,1.0
2021-09-27,3.74,3.78,3.71,3.71,573270,2.5354087468076,2.56252541789646,2.51507124349097,2.51507124349097,845634.772972841,0.0,1.0
2021-09-28,3.72,3.75,3.7,3.72,704697,2.52185041126318,2.54218791457982,2.50829207571875,2.52185041126318,1039503.70263513,0.0,1.0
2021-09-29,3.71,3.74,3.7,3.72,491728,2.51507124349097,2.5354087468076,2.50829207571875,2.52185041126318,725351.571937111,0.0,1.0
2021-09-30,3.73,3.75,3.7046,3.72,435908,2.52862957903539,2.54218791457982,2.51141049289397,2.52185041126318,643011.081370113,0.0,1.0
2021-10-01,3.71,3.735,3.69,3.73,520555,2.51507124349097,2.5320191629215,2.50151290794654,2.52862957903539,767874.490632469,0.0,1.0
2021-10-04,3.79,3.8,3.71,3.71,722863,2.56930458566867,2.57608375344088,2.51507124349097,2.51507124349097,1066300.50219873,0.0,1.0
2021-10-05,3.77,3.8,3.75,3.8,478486,2.55574625012424,2.57608375344088,2.54218791457982,2.57608375344088,705818.200814071,0.0,1.0
2021-10-06,3.78,3.78,3.735,3.77,375170,2.56252541789646,2.56252541789646,2.5320191629215,2.55574625012424,553416.013006471,0.0,1.0
2021-10-07,3.83,3.85,3.78,3.79,626533,2.59642125675752,2.60997959230195,2.56252541789646,2.56930458566867,924203.414124221,0.0,1.0
2021-10-08,3.84,3.86,3.83,3.85,453187,2.60320042452973,2.61675876007416,2.59642125675752,2.60997959230195,668499.460741435,0.0,1.0
2021-10-11,3.9,3.92,3.88,3.92,827031,2.64387543116301,2.65743376670744,2.63031709561858,2.65743376670744,1219959.48144243,0.0,1.0
2021-10-12,3.89,3.91,3.85,3.91,555466,2.6370962633908,2.65065459893522,2.60997959230195,2.65065459893522,819371.96225885,0.0,1.0
2021-10-13,3.91,3.95,3.89,3.89,759012,2.65065459893522,2.67777127002407,2.6370962633908,2.6370962633908,1119624.15668649,0.0,1.0
2021-10-14,3.92,3.95,3.89,3.9,715398,2.67777127002407,2.69826441749875,2.6572781225494,2.66410917170762,1047273.97421617,0.03,1.0
2021-10-15,3.9,3.94,3.9,3.91,690550,2.66410917170762,2.69143336834052,2.66410917170762,2.67094022086585,1010898.8883041,0.0,1.0
2021-10-18,3.86,3.92,3.84,3.92,568925,2.63678497507473,2.67777127002407,2.62312287675828,2.67777127002407,832851.567632192,0.0,1.0
2021-10-19,3.88,3.91,3.86,3.88,326581,2.65044707339118,2.67094022086585,2.63678497507473,2.65044707339118,478083.223287584,0.0,1.0
2021-10-20,3.92,3.93,3.88,3.9,630877,2.67777127002407,2.6846023191823,2.65044707339118,2.66410917170762,923543.346544968,0.0,1.0
2021-10-21,3.9,3.92,3.87,3.9,394042,2.66410917170762,2.67777127002407,2.64361602423295,2.66410917170762,576839.649185614,0.0,1.0
2021-10-22,3.93,3.95,3.905,3.92,647100,2.6846023191823,2.69826441749875,2.66752469628674,2.67777127002407,947292.260693048,0.0,1.0
2021-10-25,3.96,3.99,3.93,3.94,759738,2.70509546665697,2.72558861413165,2.6846023191823,2.69143336834052,1112183.47636287,0.0,1.0
2021-10-26,3.93,3.97,3.92,3.97,464318,2.6846023191823,2.7119265158152,2.67777127002407,2.7119265158152,679716.964766612,0.0,1.0
2021-10-27,3.92,3.94,3.91,3.93,298320,2.67777127002407,2.69143336834052,2.67094022086585,2.6846023191823,436711.833116907,0.0,1.0
2021-10-28,3.89,3.92,3.89,3.91,400277,2.6572781225494,2.67777127002407,2.6572781225494,2.67094022086585,585967.090455001,0.0,1.0
2021-10-29,3.88,3.9,3.87,3.89,383784,2.65044707339118,2.66410917170762,2.64361602423295,2.6572781225494,561822.922234307,0.0,1.0
2021-11-01,3.88,3.89,3.86,3.88,640416,2.65044707339118,2.6572781225494,2.63678497507473,2.65044707339118,937507.526539944,0.0,1.0
2021-11-02,3.86,3.88,3.86,3.88,332255,2.63678497507473,2.65044707339118,2.63678497507473,2.65044707339118,486389.414428324,0.0,1.0
2021-11-03,3.88,3.88,3.85,3.86,479582,2.65044707339118,2.65044707339118,2.6299539259165,2.63678497507473,702061.995004934,0.0,1.0
2021-11-04,3.89,3.9199,3.86,3.89,465605,2.6572781225494,2.67770295953249,2.63678497507473,2.6572781225494,681601.009179395,0.0,1.0
2021-11-05,3.92,3.94,3.88,3.88,350210,2.67777127002407,2.69143336834052,2.65044707339118,2.65044707339118,512673.810257013,0.0,1.0
2021-11-08,3.93,3.96,3.91,3.95,537366,2.6846023191823,2.70509546665697,2.67094022086585,2.69826441749875,786652.222159759,0.0,1.0
2021-11-09,3.96,3.96,3.93,3.95,387108,2.70509546665697,2.70509546665697,2.6846023191823,2.69826441749875,566688.939039352,0.0,1.0
2021-11-10,3.99,4.0,3.98,3.98,605702,2.72558861413165,2.73241966328987,2.71875756497342,2.71875756497342,886689.564033843,0.0,1.0
2021-11-11,3.99,4.02,3.98,4.0,673796,2.72558861413165,2.74608176160632,2.71875756497342,2.73241966328987,986372.64114655,0.0,1.0
2021-11-12,3.98,3.99,3.95,3.98,364796,2.7392507124481,2.74613325192661,2.71860309401256,2.7392507124481,530031.104273194,0.03,1.0
2021-11-15,4.02,4.02,3.971,3.98,659687,2.76678087036215,2.76678087036215,2.73305642691743,2.7392507124481,958493.593911859,0.0,1.0
2021-11-16,3.97,4.0191,3.97,4.0,503121,2.73236817296958,2.76616144180908,2.73236817296958,2.75301579140512,731010.699714455,0.0,1.0
2021-11-17,3.92,4.0,3.92,3.96,524342,2.69795547557702,2.75301579140512,2.69795547557702,2.72548563349107,761843.795646924,0.0,1.0
2021-11-18,3.93,3.97,3.91,3.92,569490,2.70483801505553,2.73236817296958,2.69107293609851,2.69795547557702,827441.675820299,0.0,1.0
2021-11-19,3.81,3.97,3.79,3.96,1507047,2.62224754131338,2.73236817296958,2.60848246235635,2.72548563349107,2189667.06214324,0.0,1.0
2021-11-22,3.84,3.86,3.79,3.85,797292,2.64289515974892,2.65666023870594,2.60848246235635,2.64977769922743,1158427.06386085,0.0,1.0
2021-11-23,3.84,3.86,3.83,3.84,529457,2.64289515974892,2.65666023870594,2.6360126202704,2.64289515974892,769275.645498231,0.0,1.0
2021-11-24,3.85,3.86,3.82,3.85,406853,2.64977769922743,2.65666023870594,2.62913008079189,2.64977769922743,591137.909590188,0.0,1.0
2021-11-26,3.78,3.85,3.75,3.85,618109,2.60159992287784,2.64977769922743,2.5809523044423,2.64977769922743,898082.752637639,0.0,1.0
2021-11-29,3.84,3.84,3.8,3.8,380451,2.64289515974892,2.64289515974892,2.61536500183487,2.61536500183487,552777.068969619,0.0,1.0
2021-11-30,3.81,3.855,3.79,3.84,481663,2.62224754131338,2.65321896896669,2.60848246235635,2.64289515974892,699833.254140779,0.0,1.0
2021-12-01,3.79,3.86,3.76,3.86,565693,2.60848246235635,2.65666023870594,2.58783484392081,2.65666023870594,821924.816800669,0.0,1.0
2021-12-02,3.83,3.83,3.75,3.79,873004,2.6360126202704,2.6360126202704,2.5809523044423,2.60848246235635,1268432.97118093,0.0,1.0
2021-12-03,3.76,3.8199,3.75,3.8,648372,2.58783484392081,2.62906125539711,2.5809523044423,2.61536500183487,942053.441210486,0.0,1.0
2021-12-06,3.79,3.81,3.75,3.77,538483,2.60848246235635,2.62224754131338,2.5809523044423,2.59471738339933,782389.990905446,0.0,1.0
2021-12-07,3.8,3.825,3.79,3.81,645422,2.61536500183487,2.63257135053115,2.60848246235635,2.62224754131338,937767.232596337,0.0,1.0
2021-12-08,3.78,3.82,3.77,3.82,531194,2.60159992287784,2.62913008079189,2.59471738339933,2.62913008079189,771799.423248323,0.0,1.0
2021-12-09,3.75,3.78,3.72,3.77,401177,2.60159992287784,2.62241272226086,2.58078712349482,2.61547512246652,578264.834946584,0.03,1.0
2021-12-10,3.72,3.76,3.69,3.76,767874,2.58078712349482,2.60853752267218,2.5599743241118,2.60853752267218,1106829.483918,0.0,1.0
2021-12-13,3.68,3.73,3.68,3.71,560641,2.55303672431745,2.58772472328916,2.55303672431745,2.57384952370048,808119.546557475,0.0,1.0
2021-12-14,3.66,3.69,3.64,3.67,642734,2.53916152472877,2.5599743241118,2.52528632514009,2.54609912452311,926450.096651997,0.0,1.0
2021-12-15,3.65,3.685,3.64,3.68,573848,2.53222392493443,2.55650552421462,2.52528632514009,2.55303672431745,827156.389833982,0.0,1.0
2021-12-16,3.73,3.74,3.67,3.67,640662,2.58772472328916,2.5946623230835,2.54609912452311,2.54609912452311,923463.472947223,0.0,1.0
2021-12-17,3.71,3.76,3.71,3.75,633276,2.57384952370048,2.60853752267218,2.57384952370048,2.60159992287784,912817.139605791,0.0,1.0
2021-12-20,3.66,3.71,3.65,3.66,796089,2.53916152472877,2.57384952370048,2.53222392493443,2.53916152472877,1147499.16916421,0.0,1.0
2021-12-21,3.73,3.73,3.69,3.71,477584,2.58772472328916,2.58772472328916,2.5599743241118,2.57384952370048,688399.466901466,0.0,1.0
2021-12-22,3.74,3.75,3.71,3.74,506148,2.5946623230835,2.60159992287784,2.57384952370048,2.5946623230835,729572.207974394,0.0,1.0
2021-12-23,3.75,3.77,3.73,3.75,397479,2.60159992287784,2.61547512246652,2.58772472328916,2.60159992287784,572934.461172334,0.0,1.0
2021-12-27,3.77,3.78,3.7,3.76,581302,2.61547512246652,2.62241272226086,2.56691192390614,2.60853752267218,837900.739783486,0.0,1.0
2021-12-28,3.77,3.79,3.75,3.79,523473,2.61547512246652,2.6293503220552,2.60159992287784,2.6293503220552,754544.821722066,0.0,1.0
2021-12-29,3.74,3.76,3.73,3.74,560589,2.5946623230835,2.60853752267218,2.58772472328916,2.5946623230835,808044.592680713,0.0,1.0
2021-12-30,3.76,3.76,3.74,3.76,365566,2.60853752267218,2.60853752267218,2.5946623230835,2.60853752267218,526934.402151876,0.0,1.0
2021-12-31,3.75,3.77,3.74,3.76,435155,2.60159992287784,2.61547512246652,2.5946623230835,2.60853752267218,627241.427726866,0.0,1.0
2022-01-03,3.77,3.78,3.74,3.75,421328,2.61547512246652,2.62241272226086,2.5946623230835,2.60159992287784,607310.903612058,0.0,1.0
2022-01-04,3.82,3.82,3.77,3.77,847358,2.65016312143823,2.65016312143823,2.61547512246652,2.61547512246652,1221399.36738813,0.0,1.0
2022-01-05,3.8,3.83,3.77,3.82,547877,2.63628792184954,2.65710072123257,2.61547512246652,2.65016312143823,789721.252654141,0.0,1.0
2022-01-06,3.79,3.79,3.74,3.79,620388,2.6293503220552,2.6293503220552,2.5946623230835,2.6293503220552,894240.109534799,0.0,1.0
2022-01-07,3.81,3.81,3.74,3.79,485005,2.64322552164389,2.64322552164389,2.5946623230835,2.6293503220552,699096.249967639,0.0,1.0
2022-01-10,3.83,3.83,3.76,3.81,787303,2.65710072123257,2.65710072123257,2.60853752267218,2.64322552164389,1134834.84683307,0.0,1.0
2022-01-11,3.89,3.89,3.81,3.83,668322,2.69872631999861,2.69872631999861,2.64322552164389,2.65710072123257,963333.169701083,0.0,1.0
2022-01-12,3.88,3.91,3.85,3.89,1345629,2.69178872020427,2.7126015195873,2.67097592082125,2.69872631999861,1939617.50445399,0.0,1.0
2022-01-13,3.85,3.87,3.83,3.86,555207,2.69178872020427,2.70577203823131,2.67780540217724,2.69878037921779,794099.08138622,0.03,1.0
2022-01-14,3.84,3.84,3.8,3.84,604484,2.68479706119075,2.68479706119075,2.65683042513668,2.68479706119075,864578.777127573,0.0,1.0
2022-01-18,3.81,3.85,3.8,3.84,704658,2.6638220841502,2.69178872020427,2.65683042513668,2.68479706119075,1007855.21524666,0.0,1.0
2022-01-19,3.87,3.875,3.82,3.82,825059,2.70577203823131,2.70926786773807,2.67081374316372,2.67081374316372,1180061.83997938,0.0,1.0
2022-01-20,3.84,3.93,3.84,3.87,608455,2.68479706119075,2.74772199231241,2.68479706119075,2.70577203823131,870258.401938111,0.0,1.0
2022-01-21,3.73,3.84,3.71,3.82,886459,2.60788881204206,2.68479706119075,2.59390549401503,2.67081374316372,1267880.76804966,0.0,1.0
2022-01-24,3.67,3.72,3.54,3.71,1892245,2.56593885796096,2.60089715302854,2.47504729078523,2.59390549401503,2706432.04472866,0.0,1.0
2022-01-25,3.74,3.765,3.6,3.65,971486,2.61488047105558,2.63235961858937,2.51699724486633,2.55195553993392,1389492.82011857,0.0,1.0
2022-01-26,3.7,3.785,3.7,3.76,714626,2.58691383500151,2.64634293661641,2.58691383500151,2.62886378908261,1022112.20343891,0.0,1.0
2022-01-27,3.64,3.73,3.64,3.69,694519,2.5449638809204,2.60788881204206,2.5449638809204,2.57992217598799,993353.649909451,0.0,1.0
2022-01-28,3.65,3.67,3.61,3.62,712140,2.55195553993392,2.56593885796096,2.52398890387985,2.53098056289337,1018556.53804506,0.0,1.0
2022-01-31,3.69,3.69,3.64,3.67,419542,2.57992217598799,2.57992217598799,2.5449638809204,2.56593885796096,600060.728346252,0.0,1.0
2022-02-01,3.76,3.76,3.69,3.72,494926,2.62886378908261,2.62886378908261,2.57992217598799,2.60089715302854,707880.631825889,0.0,1.0
2022-02-02,3.77,3.79,3.7201,3.75,373691,2.63585544809613,2.64983876612317,2.60096706961868,2.6218721300691,534481.157158137,0.0,1.0
2022-02-03,3.73,3.79,3.73,3.77,396432,2.60788881204206,2.64983876612317,2.60788881204206,2.63585544809613,567007.056885273,0.0,1.0
2022-02-04,3.74,3.7599,3.72,3.74,525709,2.61488047105558,2.62879387249248,2.60089715302854,2.61488047105558,751908.808744248,0.0,1.0
2022-02-07,3.77,3.8,3.72,3.74,644375,2.63585544809613,2.65683042513668,2.60089715302854,2.61488047105558,921633.905134924,0.0,1.0
2022-02-08,3.8,3.8,3.75,3.8,675707,2.65683042513668,2.65683042513668,2.6218721300691,2.65683042513668,966447.303413392,0.0,1.0
2022-02-09,3.8,3.82,3.79,3.79,589800,2.65683042513668,2.67081374316372,2.64983876612317,2.64983876612317,843576.608727183,0.0,1.0
2022-02-10,3.73,3.8,3.73,3.78,411069,2.62886378908261,2.67819903445414,2.62886378908261,2.66410325006227,583250.975713378,0.03,1.0
2022-02-11,3.78,3.83,3.72,3.72,865358,2.66410325006227,2.69934271104193,2.62181589688668,2.62181589688668,1227825.25036278,0.0,1.0
2022-02-14,3.77,3.82,3.75,3.78,648368,2.65705535786634,2.692294818846,2.64295957347448,2.66410325006227,919945.966787403,0.0,1.0
2022-02-15,3.76,3.8,3.73,3.77,625448,2.65000746567041,2.67819903445414,2.62886378908261,2.65705535786634,887425.605574685,0.0,1.0
2022-02-16,3.82,3.83,3.76,3.76,818885,2.692294818846,2.69934271104193,2.65000746567041,2.65000746567041,1161886.38707139,0.0,1.0
2022-02-17,3.84,3.85,3.8,3.82,697338,2.70639060323786,2.7134384954338,2.67819903445414,2.692294818846,989427.733305153,0.0,1.0
2022-02-18,3.8,3.85,3.79,3.85,994232,2.67819903445414,2.7134384954338,2.67115114225821,2.7134384954338,1410679.92012402,0.0,1.0
2022-02-22,3.8,3.86,3.77,3.82,1282499,2.67819903445414,2.72048638762973,2.65705535786634,2.692294818846,1819691.56784245,0.0,1.0
2022-02-23,3.82,3.84,3.79,3.81,574303,2.692294818846,2.70639060323786,2.67115114225821,2.68524692665007,814857.810015155,0.0,1.0
2022-02-24,3.83,3.88,3.76,3.88,967631,2.69934271104193,2.73458217202159,2.65000746567041,2.73458217202159,1372936.72079508,0.0,1.0
2022-02-25,3.85,3.87,3.82,3.83,545125,2.7134384954338,2.72753427982566,2.692294818846,2.69934271104193,773458.198345665,0.0,1.0
2022-02-28,3.86,3.89,3.8542,3.87,857206,2.72048638762973,2.74163006421752,2.71639861015609,2.72753427982566,1216258.67162778,0.0,1.0
2022-03-01,3.89,3.92,3.865,3.87,1360185,2.74163006421752,2.76277374080532,2.7240103337277,2.72753427982566,1929917.4308953,0.0,1.0
2022-03-02,3.91,3.9499,3.88,3.88,1045817,2.75572584860939,2.78384693847116,2.73458217202159,2.73458217202159,1483872.01581155,0.0,1.0
2022-03-03,3.96,3.96,3.9,3.92,789351,2.79096530958905,2.79096530958905,2.74867795641346,2.76277374080532,1119981.6598438,0.0,1.0
2022-03-04,4.02,4.04,3.95,3.96,1154594,2.83325266276464,2.8473484471565,2.78391741739312,2.79096530958905,1638211.77722672,0.0,1.0
2022-03-07,4.05,4.07,4.0,4.03,1121655,2.85439633935244,2.8684921237443,2.81915687837278,2.84030055496057,1591475.81832682,0.0,1.0
2022-03-08,4.04,4.14,4.03,4.06,1249188,2.8473484471565,2.91782736911582,2.84030055496057,2.86144423154837,1772427.79156162,0.0,1.0
2022-03-09,3.92,4.0302,3.89,4.02,1459093,2.76277374080532,2.84044151280449,2.74163006421752,2.83325266276464,2070254.42421238,0.0,1.0
2022-03-10,4.07,4.07,3.93,3.96,1434230,2.8684921237443,2.8684921237443,2.76982163300125,2.79096530958905,2034977.210389,0.0,1.0
2022-03-11,3.97,4.0299,3.96,4.01,1121270,2.79801320178498,2.84023007603861,2.79096530958905,2.82620477056871,1590929.55571483,0.0,1.0
2022-03-14,3.86,3.98,3.8,3.97,1704623,2.72048638762973,2.80506109398091,2.67819903445414,2.79801320178498,2418628.08427165,0.0,1.0
2022-03-15,3.81,3.8501,3.765,3.83,1202653,2.68524692665007,2.71350897435576,2.65353141176838,2.69934271104193,1706400.95870674,0.0,1.0
2022-03-16,3.82,3.82,3.76,3.79,835013,2.7134384954338,2.7134384954338,2.67081904262594,2.69212876902987,1175537.85183181,0.03,1.0
2022-03-17,3.94,3.95,3.84,3.86,880196,2.79867740104952,2.80578064318416,2.72764497970308,2.74185146397237,1239146.83367918,0.0,1.0
2022-03-18,3.91,3.94,3.89,3.93,439337,2.77736767464559,2.79867740104952,2.7631611903763,2.79157415891488,618502.07506977,0.0,1.0
2022-03-21,3.98,3.98,3.9,3.9,668137,2.82709036958809,2.82709036958809,2.77026443251094,2.77026443251094,940608.509938593,0.0,1.0
2022-03-22,3.96,3.99,3.945,3.98,732248,2.81288388531881,2.83419361172274,2.80222902211684,2.82709036958809,1030864.47867056,0.0,1.0
2022-03-23,4.03,4.04,3.9801,3.99,571321,2.86260658026131,2.86970982239595,2.82716140200944,2.83419361172274,804310.185645499,0.0,1.0
2022-03-24,4.0,4.04,3.985,4.04,655188,2.84129685385738,2.86970982239595,2.83064199065541,2.86970982239595,922378.806157489,0.0,1.0
2022-03-25,4.06,4.07,3.99,4.0,757693,2.88391630666524,2.89101954879988,2.83419361172274,2.84129685385738,1066686.14927912,0.0,1.0
2022-03-28,3.99,4.04,3.99,4.04,505073,2.83419361172274,2.86970982239595,2.83419361172274,2.86970982239595,711045.731549389,0.0,1.0
2022-03-29,4.01,4.025,3.96,3.98,756343,2.84840009599202,2.85905495919399,2.81288388531881,2.82709036958809,1064785.60868877,0.0,1.0
2022-03-30,4.01,4.06,3.98,3.98,583994,2.84840009599202,2.88391630666524,2.82709036958809,2.82709036958809,822151.334461463,0.0,1.0
2022-03-31,4.03,4.0501,3.98,3.98,688203,2.86260658026131,2.87688409695194,2.82709036958809,2.82709036958809,968857.582150471,0.0,1.0
2022-04-01,4.04,4.06,4.01,4.01,508732,2.86970982239595,2.88391630666524,2.84840009599202,2.84840009599202,716196.900453171,0.0,1.0
2022-04-04,4.07,4.07,4.03,4.06,533701,2.89101954879988,2.89101954879988,2.86260658026131,2.88391630666524,751348.454527645,0.0,1.0
2022-04-05,4.02,4.09,4.02,4.07,599534,2.85550333812667,2.90522603306917,2.85550333812667,2.89101954879988,844028.668368199,0.0,1.0
2022-04-06,4.04,4.055,4.01,4.02,530190,2.86970982239595,2.88036468559792,2.84840009599202,2.85550333812667,746405.641184881,0.0,1.0
2022-04-07,4.04,4.12,4.01,4.06,554051,2.86970982239595,2.9265357594731,2.84840009599202,2.88391630666524,779997.34416742,0.0,1.0
2022-04-08,4.06,4.09,4.03,4.03,578713,2.88391630666524,2.90522603306917,2.86260658026131,2.86260658026131,814716.701233568,0.0,1.0
2022-04-11,4.04,4.08,4.03,4.07,462131,2.86970982239595,2.89812279093453,2.86260658026131,2.89101954879988,650591.647082009,0.0,1.0
2022-04-12,4.08,4.11,4.055,4.06,780784,2.89812279093453,2.91943251733846,2.88036468559792,2.88391630666524,1099193.84022123,0.0,1.0
2022-04-13,4.07,4.1,4.0549,4.07,442332,2.91232927520381,2.93379607575814,2.9015243189248,2.91232927520381,618161.983031267,0.03,1.0
2022-04-14,4.06,4.1,4.04,4.04,462699,2.90517367501904,2.93379607575814,2.89086247464949,2.89086247464949,646625.004265085,0.0,1.0
2022-04-18,4.12,4.12,4.08,4.08,757631,2.94810727612769,2.94810727612769,2.91948487538859,2.91948487538859,1058794.48325231,0.0,1.0
2022-04-19,4.06,4.12,4.06,4.11,646329,2.90517367501904,2.94810727612769,2.90517367501904,2.94095167594292,903249.180096884,0.0,1.0
2022-04-20,4.12,4.12,4.06,4.09,699111,2.94810727612769,2.94810727612769,2.90517367501904,2.92664047557337,977012.384631842,0.0,1.0
2022-04-21,4.07,4.139,4.05,4.12,1058096,2.91232927520381,2.96170291647877,2.89801807483426,2.94810727612769,1478696.36742865,0.0,1.0
2022-04-22,3.98,4.0798,3.95,4.07,1344936,2.84792887354083,2.91934176338489,2.8264620729865,2.91232927520381,1879557.22129563,0.0,1.0
2022-04-25,3.9,3.94,3.81,3.93,1679409,2.79068407206262,2.81930647280173,2.72628367039964,2.81215087261695,2346985.51712414,0.0,1.0
2022-04-26,3.87,3.93,3.84,3.89,1024446,2.76921727150829,2.81215087261695,2.74775047095397,2.78352847187785,1431670.26321507,0.0,1.0
2022-04-27,3.87,3.915,3.84,3.86,582888,2.76921727150829,2.80141747233979,2.74775047095397,2.76206167132352,814589.950456059,0.0,1.0
2022-04-28,3.97,3.97,3.85,3.9,878181,2.84077327335605,2.84077327335605,2.75490607113874,2.79068407206262,1227263.92940231,0.0,1.0
2022-04-29,3.93,3.98,3.91,3.98,668567,2.81215087261695,2.84792887354083,2.7978396722474,2.84792887354083,934326.936575388,0.0,1.0
2022-05-02,3.9,3.93,3.85,3.9,698306,2.79068407206262,2.81215087261695,2.75490607113874,2.79068407206262,975887.391648427,0.0,1.0
2022-05-03,3.96,3.96,3.89,3.9,588289,2.83361767317128,2.83361767317128,2.78352847187785,2.79068407206262,822137.884746029,0.0,1.0
2022-05-04,4.0,4.03,3.89,3.93,744228,2.86224007391038,2.88370687446471,2.78352847187785,2.81215087261695,1040063.69945515,0.0,1.0
2022-05-05,3.93,4.01,3.91,4.01,659936,2.81215087261695,2.86939567409516,2.7978396722474,2.86939567409516,922265.055283637,0.0,1.0
2022-05-06,4.0,4.0,3.91,3.94,537497,2.86224007391038,2.86224007391038,2.7978396722474,2.81930647280173,751155.718766349,0.0,1.0
2022-05-09,3.82,3.9397,3.82,3.92,1074440,2.73343927058442,2.81909180479618,2.73343927058442,2.80499527243217,1501537.21875901,0.0,1.0
2022-05-10,3.81,3.9,3.78,3.84,782104,2.72628367039964,2.79068407206262,2.70481686984531,2.74775047095397,1092995.66745496,0.0,1.0
2022-05-11,3.89,3.9459,3.8034,3.82,677297,2.78352847187785,2.82352827691074,2.72156097427769,2.73343927058442,946527.171041496,0.0,1.0
2022-05-12,3.91,3.94,3.82,3.85,683767,2.7978396722474,2.81930647280173,2.73343927058442,2.75490607113874,955569.040113172,0.0,1.0
2022-05-13,3.87,3.89,3.83,3.85,652244,2.79068407206262,2.80510621196992,2.76183979224802,2.77626193215532,904503.775712008,0.03,1.0
2022-05-16,3.84,3.89,3.83,3.85,572122,2.76905086220167,2.80510621196992,2.76183979224802,2.77626193215532,793394.050643479,0.0,1.0
2022-05-17,3.91,3.915,3.838,3.88,608897,2.81952835187722,2.82313388685405,2.76760864821094,2.79789514201627,844392.030466688,0.0,1.0
2022-05-18,3.83,3.9,3.83,3.9,608288,2.76183979224802,2.81231728192357,2.76183979224802,2.81231728192357,843547.495600275,0.0,1.0
2022-05-19,3.9,3.92,3.83,3.83,675704,2.81231728192357,2.82673942183087,2.76183979224802,2.76183979224802,937037.089285155,0.0,1.0
2022-05-20,3.89,3.92,3.84,3.92,653918,2.80510621196992,2.82673942183087,2.76905086220167,2.82673942183087,906825.206527074,0.0,1.0
2022-05-23,3.92,3.95,3.89,3.9,674855,2.82673942183087,2.84837263169182,2.80510621196992,2.81231728192357,935859.73279651,0.0,1.0
2022-05-24,3.97,3.99,3.9,3.92,705946,2.86279477159912,2.87721691150643,2.81231728192357,2.82673942183087,978975.387199866,0.0,1.0
2022-05-25,3.99,4.0,3.95,3.98,312327,2.87721691150643,2.88442798146008,2.84837263169182,2.87000584155277,433121.578361477,0.0,1.0
2022-05-26,3.97,4.0,3.95,3.96,325131,2.86279477159912,2.88442798146008,2.84837263169182,2.85558370164547,450877.611907539,0.0,1.0
2022-05-27,4.01,4.01,3.97,3.97,488044,2.89163905141373,2.89163905141373,2.86279477159912,2.86279477159912,676798.315835163,0.0,1.0
2022-05-31,3.99,4.02,3.97,3.99,617221,2.87721691150643,2.89885012136738,2.86279477159912,2.87721691150643,855935.393731088,0.0,1.0
2022-06-01,3.95,4.01,3.95,3.99,1069898,2.84837263169182,2.89163905141373,2.84837263169182,2.87721691150643,1483688.28326014,0.0,1.0
2022-06-02,4.04,4.04,3.9601,3.99,511399,2.91327226127468,2.91327226127468,2.85565581234501,2.87721691150643,709186.019948583,0.0,1.0
2022-06-03,3.99,4.0377,3.97,4.03,810640,2.87721691150643,2.91161371518534,2.86279477159912,2.90606119132103,1124160.49935788,0.0,1.0
2022-06-06,4.0,4.0316,3.99,4.0,465980,2.88442798146008,2.90721496251361,2.87721691150643,2.88442798146008,646200.914697997,0.0,1.0
2022-06-07,4.04,4.05,3.99,4.0,312960,2.91327226127468,2.92048333122833,2.87721691150643,2.88442798146008,433999.395390114,0.0,1.0
2022-06-08,4.06,4.07,4.01,4.03,474670,2.92769440118198,2.93490547113563,2.89163905141373,2.90606119132103,658251.830936302,0.0,1.0
2022-06-09,4.04,4.06,3.985,4.06,423432,2.91327226127468,2.92769440118198,2.8736113765296,2.92769440118198,587197.188103357,0.0,1.0
2022-06-10,4.05,4.07,3.9797,4.01,571824,2.92048333122833,2.93490547113563,2.86978950945416,2.89163905141373,792980.797129206,0.0,1.0
2022-06-13,3.915,4.05,3.91,3.99,969265,2.82313388685405,2.92048333122833,2.81952835187722,2.87721691150643,1344134.79030163,0.0,1.0
2022-06-14,3.85,3.9084,3.81,3.88,830160,2.79789514201627,2.84033594105361,2.76882610157974,2.81969692234367,1142328.72848007,0.03,1.0
2022-06-15,3.81,3.86,3.8,3.86,528892,2.76882610157974,2.80516240212541,2.76155884147061,2.80516240212541,727773.592877612,0.0,1.0
2022-06-16,3.68,3.81,3.68,3.8,1132013,2.67435172016101,2.76882610157974,2.67435172016101,2.76155884147061,1557688.84421425,0.0,1.0
2022-06-17,3.66,3.74,3.65,3.7,855918,2.65981719994274,2.71795528081581,2.65254993983361,2.68888624037928,1177772.62289583,0.0,1.0
2022-06-21,3.73,3.84,3.66,3.66,674745,2.71068802070667,2.79062788190714,2.65981719994274,2.65981719994274,928472.340149228,0.0,1.0
2022-06-22,3.68,3.74,3.62,3.71,583482,2.67435172016101,2.71795528081581,2.63074815950621,2.69615350048841,802891.31149538,0.0,1.0
2022-06-23,3.59,3.74,3.56,3.73,1292712,2.60894637917881,2.71795528081581,2.58714459885141,2.71068802070667,1778816.19838455,0.0,1.0
2022-06-24,3.635,3.65,3.5799,3.6,577850,2.64164904966991,2.65254993983361,2.60160644646859,2.61621363928794,795141.485680116,0.0,1.0
2022-06-27,3.69,3.7299,3.63,3.65,465150,2.68161898027014,2.71061534810558,2.63801541961534,2.65254993983361,640062.40731004,0.0,1.0
2022-06-28,3.69,3.73,3.67,3.71,373957,2.68161898027014,2.71068802070667,2.66708446005188,2.69615350048841,514577.70106512,0.0,1.0
2022-06-29,3.62,3.7,3.62,3.7,469234,2.63074815950621,2.68888624037928,2.63074815950621,2.68888624037928,645682.131853636,0.0,1.0
2022-06-30,3.6,3.6334,3.5615,3.61,638958,2.61621363928794,2.64048628805245,2.58823468786778,2.62348089939708,879228.196603265,0.0,1.0
2022-07-01,3.52,3.595,3.5,3.59,1463276,2.55807555841488,2.61258000923338,2.54354103819661,2.60894637917881,2013518.13204129,0.0,1.0
2022-07-05,3.4,3.51,3.33,3.5,2591364,2.47086843710528,2.55080829830574,2.41999761634135,2.54354103819661,3565806.04118365,0.0,1.0
2022-07-06,3.33,3.4184,3.28,3.38,1446185,2.41999761634135,2.48424019570608,2.38366131579568,2.45633391688701,1990000.32788492,0.0,1.0
2022-07-07,3.38,3.425,3.35,3.35,905027,2.45633391688701,2.48903658737811,2.43453213655961,2.43453213655961,1245348.29689473,0.0,1.0
2022-07-08,3.4,3.4238,3.35,3.41,673701,2.47086843710528,2.48816451616502,2.43453213655961,2.47813569721441,927035.760221823,0.0,1.0
2022-07-11,3.39,3.41,3.35,3.41,311189,2.46360117699615,2.47813569721441,2.43453213655961,2.47813569721441,428206.773016024,0.0,1.0
2022-07-12,3.31,3.41,3.31,3.35,773828,2.40546309612308,2.47813569721441,2.40546309612308,2.43453213655961,1064813.95791447,0.0,1.0
2022-07-13,3.36,3.38,3.3,3.3,564071,2.44179939666875,2.45633391688701,2.39819583601395,2.39819583601395,776181.107500335,0.0,1.0
2022-07-14,3.23,3.29,3.23,3.29,677865,2.36912679557742,2.41313534286368,2.36912679557742,2.41313534286368,924181.835302048,0.03,1.0
2022-07-15,3.26,3.305,3.2393,3.25,621759,2.39113106922055,2.42413747968525,2.37594812040679,2.3837963113395,847688.512809434,0.0,1.0
2022-07-18,3.3,3.35,3.3,3.31,363158,2.42047010074473,2.45714389014995,2.42047010074473,2.42780485862577,495119.274405112,0.0,1.0
2022-07-19,3.37,3.37,3.317,3.33,418829,2.47181340591204,2.47181340591204,2.4329391891425,2.44247437438786,571019.530286594,0.0,1.0
2022-07-20,3.35,3.41,3.33,3.36,837595,2.45714389014995,2.50115243743622,2.44247437438786,2.464478648031,1141953.16816744,0.0,1.0
2022-07-21,3.37,3.37,3.29,3.33,559440,2.47181340591204,2.47181340591204,2.41313534286368,2.44247437438786,762724.563064001,0.0,1.0
2022-07-22,3.36,3.4,3.35,3.38,309598,2.464478648031,2.49381767955517,2.45714389014995,2.47914816379308,422097.095802031,0.0,1.0
2022-07-25,3.35,3.385,3.34,3.37,525501,2.45714389014995,2.48281554273361,2.44980913226891,2.47181340591204,716453.097051865,0.0,1.0
2022-07-26,3.34,3.37,3.32,3.35,350803,2.44980913226891,2.47181340591204,2.43513961650682,2.45714389014995,478274.819277385,0.0,1.0
2022-07-27,3.38,3.39,3.32,3.34,375503,2.47914816379308,2.48648292167413,2.43513961650682,2.44980913226891,511950.095817643,0.0,1.0
2022-07-28,3.47,3.51,3.4,3.41,976869,2.54516098472249,2.57450001624666,2.49381767955517,2.50115243743622,1331835.37322281,0.0,1.0
2022-07-29,3.53,3.56,3.4776,3.49,705019,2.58916953200875,2.61117380565189,2.55073540071208,2.55983050048458,961202.825552015,0.0,1.0
2022-08-01,3.5,3.53,3.48,3.51,852165,2.56716525836562,2.58916953200875,2.55249574260353,2.57450001624666,1161817.49121163,0.0,1.0
2022-08-02,3.5,3.6,3.47,3.48,422062,2.56716525836562,2.64051283717607,2.54516098472249,2.55249574260353,575427.310410264,0.0,1.0
2022-08-03,3.48,3.51,3.45,3.51,423293,2.55249574260353,2.57450001624666,2.5304914689604,2.57450001624666,577105.620751198,0.0,1.0
2022-08-04,3.49,3.52,3.45,3.47,557332,2.55983050048458,2.58183477412771,2.5304914689604,2.54516098472249,759850.575900159,0.0,1.0
2022-08-05,3.51,3.5291,3.46,3.46,217602,2.57450001624666,2.58850940379946,2.53782622684144,2.53782622684144,296672.369462057,0.0,1.0
2022-08-08,3.555,3.56,3.53,3.53,417087,2.60750642671137,2.61117380565189,2.58916953200875,2.58916953200875,568644.537099017,0.0,1.0
2022-08-09,3.57,3.59,3.55,3.56,354515,2.61850856353293,2.63317807929502,2.60383904777084,2.61117380565189,483335.654359063,0.0,1.0
2022-08-10,3.59,3.61,3.55,3.6,585866,2.63317807929502,2.64784759505711,2.60383904777084,2.64051283717607,798753.018847516,0.0,1.0
2022-08-11,3.61,3.6298,3.59,3.61,402406,2.64784759505711,2.66237041566158,2.63317807929502,2.64784759505711,548628.879816124,0.0,1.0
2022-08-12,3.655,3.6682,3.6,3.6,468290,2.68085400552181,2.69053588592479,2.64051283717607,2.64051283717607,638453.249029817,0.0,1.0
2022-08-15,3.59,3.64,3.58,3.64,573925,2.63317807929502,2.66985186870025,2.62584332141398,2.66985186870025,782472.999529006,0.0,1.0
2022-08-16,3.58,3.596,3.5504,3.56,395609,2.64784759505711,2.65968155078921,2.62595477695273,2.63305515039199,534879.810546442,0.03,1.0
2022-08-17,3.56,3.58,3.54,3.56,431695,2.63305515039199,2.64784759505711,2.61826270572686,2.63305515039199,583669.582375138,0.0,1.0
2022-08-18,3.53,3.5795,3.5001,3.56,333507,2.6108664833943,2.64747778394048,2.58875177861994,2.63305515039199,450915.32542463,0.0,1.0
2022-08-19,3.5,3.529,3.48,3.52,507407,2.58867781639662,2.61012686116105,2.57388537173149,2.60347026106174,686035.353164206,0.0,1.0
2022-08-22,3.48,3.49,3.45,3.47,560667,2.57388537173149,2.58128159406405,2.55169670473381,2.56648914939893,758045.086789336,0.0,1.0
2022-08-23,3.53,3.555,3.47,3.47,629372,2.6108664833943,2.62935703922571,2.56648914939893,2.56648914939893,850937.102349127,0.0,1.0
2022-08-24,3.56,3.5787,3.53,3.54,362081,2.63305515039199,2.64688608615388,2.6108664833943,2.61826270572686,489548.561034926,0.0,1.0
2022-08-25,3.57,3.59,3.54,3.56,531649,2.64045137272455,2.65524381738967,2.61826270572686,2.63305515039199,718811.544725235,0.0,1.0
2022-08-26,3.52,3.62,3.5,3.57,583899,2.60347026106174,2.67743248438736,2.58867781639662,2.64045137272455,789455.716372118,0.0,1.0
2022-08-29,3.5,3.5199,3.5,3.51,369658,2.58867781639662,2.60339629883841,2.58867781639662,2.59607403872918,499792.979954896,0.0,1.0
2022-08-30,3.42,3.52,3.4,3.51,815200,2.52950803773612,2.60347026106174,2.514715593071,2.59607403872918,1102184.28184763,0.0,1.0
2022-08-31,3.4,3.45,3.37,3.42,560567,2.514715593071,2.55169670473381,2.49252692607331,2.52950803773612,757909.882633073,0.0,1.0
2022-09-01,3.345,3.39,3.32,3.38,548444,2.47403637024191,2.50731937073844,2.4555458144105,2.49992314840588,741519.082769434,0.0,1.0
2022-09-02,3.38,3.42,3.36,3.39,548980,2.49992314840588,2.52950803773612,2.48513070374075,2.50731937073844,742243.777046997,0.0,1.0
2022-09-06,3.36,3.4,3.36,3.39,379954,2.48513070374075,2.514715593071,2.48513070374075,2.50731937073844,513713.59988363,0.0,1.0
2022-09-07,3.385,3.4,3.33,3.36,485543,2.50362125957216,2.514715593071,2.46294203674307,2.48513070374075,656474.316439087,0.0,1.0
2022-09-08,3.4,3.43,3.36,3.37,272838,2.514715593071,2.53690426006868,2.48513070374075,2.49252692607331,368888.315862051,0.0,1.0
2022-09-09,3.47,3.495,3.43,3.43,460095,2.56648914939893,2.58497970523034,2.53690426006868,2.53690426006868,622067.562753541,0.0,1.0
2022-09-12,3.52,3.56,3.49,3.49,496133,2.60347026106174,2.63305515039199,2.58128159406405,2.58128159406405,670792.436587231,0.0,1.0
2022-09-13,3.46,3.51,3.45,3.5,383260,2.55909292706637,2.59607403872918,2.55169670473381,2.58867781639662,518183.449289651,0.0,1.0
2022-09-14,3.46,3.51,3.435,3.48,322358,2.55909292706637,2.59607403872918,2.54060237123497,2.57388537173149,435841.414042982,0.0,1.0
2022-09-15,3.4,3.43,3.385,3.43,436449,2.53690426006868,2.55928870942223,2.52571203539191,2.55928870942223,584935.988069107,0.03,1.0
2022-09-16,3.36,3.38,3.32,3.37,362649,2.50705832759729,2.52198129383299,2.47721239512589,2.51451981071514,486028.037954659,0.0,1.0
2022-09-19,3.37,3.38,3.33,3.33,396109,2.51451981071514,2.52198129383299,2.48467387824374,2.48467387824374,530871.669537713,0.0,1.0
2022-09-20,3.35,3.39,3.3301,3.35,273024,2.49959684447944,2.52944277695084,2.48474849307492,2.49959684447944,365911.167642908,0.0,1.0
2022-09-21,3.34,3.39,3.32,3.38,550051,2.49213536136159,2.52944277695084,2.47721239512589,2.52198129383299,737187.220439043,0.0,1.0
2022-09-22,3.33,3.37,3.3,3.35,435117,2.48467387824374,2.51451981071514,2.46228942889019,2.49959684447944,583150.820188992,0.0,1.0
2022-09-23,3.18,3.29,3.155,3.29,1348887,2.372751631476,2.45482794577234,2.35409792368138,2.45482794577234,1807800.10983774,0.0,1.0
2022-09-26,3.08,3.18,3.06,3.17,1322317,2.29813680029751,2.372751631476,2.28321383406182,2.36529014835816,1772190.56736429,0.0,1.0
2022-09-27,3.08,3.13,3.07,3.09,632296,2.29813680029751,2.33544421588676,2.29067531717966,2.30559828341536,847413.295739351,0.0,1.0
2022-09-28,3.22,3.28,3.09,3.09,1403987,2.4025975639474,2.4473664626545,2.30559828341536,2.30559828341536,1881646.01839202,0.0,1.0
2022-09-29,3.25,3.26,3.18,3.21,630950,2.42498201330095,2.4324434964188,2.372751631476,2.39513608082955,845609.364833468,0.0,1.0
2022-09-30,3.29,3.33,3.24,3.24,460809,2.45482794577234,2.48467387824374,2.4175205301831,2.4175205301831,617583.652903632,0.0,1.0
2022-10-03,3.39,3.42,3.31,3.31,520195,2.52944277695084,2.55182722630438,2.46975091200804,2.46975091200804,697173.727774856,0.0,1.0
2022-10-04,3.46,3.51,3.42,3.43,551124,2.58167315877578,2.61898057436502,2.55182722630438,2.55928870942223,738625.272342468,0.0,1.0
2022-10-05,3.45,3.48,3.4,3.43,532743,2.57421167565793,2.59659612501148,2.53690426006868,2.55928870942223,713990.759726565,0.0,1.0
2022-10-06,3.47,3.47,3.43,3.45,340792,2.58913464189363,2.58913464189363,2.55928870942223,2.57421167565793,456734.934084043,0.0,1.0
2022-10-07,3.43,3.46,3.41,3.44,491725,2.55928870942223,2.58167315877578,2.54436574318653,2.56675019254008,659017.774661602,0.0,1.0
2022-10-10,3.38,3.4394,3.37,3.41,445353,2.52198129383299,2.56630250355301,2.51451981071514,2.54436574318653,596869.272456897,0.0,1.0
2022-10-11,3.36,3.39,3.33,3.36,338627,2.50705832759729,2.52944277695084,2.48467387824374,2.50705832759729,453833.366170794,0.0,1.0
2022-10-12,3.37,3.39,3.34,3.34,241916,2.51451981071514,2.52944277695084,2.49213536136159,2.49213536136159,324219.724388705,0.0,1.0
2022-10-13,3.38,3.46,3.27,3.3,631047,2.52198129383299,2.58167315877578,2.43990497953665,2.46228942889019,845739.365797709,0.0,1.0
2022-10-14,3.27,3.37,3.26,3.33,327084,2.46228942889019,2.53758879980427,2.45475949179879,2.50746905143864,434378.130958422,0.03,1.0
2022-10-17,3.34,3.36,3.3,3.31,274381,2.51499898853004,2.53005886271286,2.48487924016442,2.49240917725582,364386.842372304,0.0,1.0
2022-10-18,3.33,3.365,3.31,3.35,363146,2.50746905143864,2.53382383125856,2.49240917725582,2.52252892562145,482269.633320574,0.0,1.0
2022-10-19,3.31,3.36,3.3,3.3,490894,2.49240917725582,2.53005886271286,2.48487924016442,2.48487924016442,651923.109105622,0.0,1.0
2022-10-20,3.33,3.4,3.3,3.31,350798,2.50746905143864,2.56017861107849,2.48487924016442,2.49240917725582,465871.089946167,0.0,1.0
2022-10-21,3.39,3.4,3.315,3.33,369796,2.55264867398708,2.56017861107849,2.49617414580153,2.50746905143864,491101.048403163,0.0,1.0
2022-10-24,3.39,3.43,3.37,3.4,522298,2.55264867398708,2.58276842235271,2.53758879980427,2.56017861107849,693628.636812933,0.0,1.0
2022-10-25,3.435,3.45,3.38,3.38,495761,2.58653339089841,2.59782829653553,2.54511873689567,2.54511873689567,658386.642520203,0.0,1.0
2022-10-26,3.47,3.4989,3.4108,3.42,504969,2.61288817071834,2.63464968891251,2.56831094313721,2.5752384852613,670615.164336815,0.0,1.0
2022-10-27,3.47,3.52,3.47,3.49,373664,2.61288817071834,2.65053785617538,2.61288817071834,2.62794804490115,496237.877506841,0.0,1.0
2022-10-28,3.43,3.46,3.43,3.44,255367,2.58276842235271,2.60535823362693,2.58276842235271,2.59029835944412,339135.635397816,0.0,1.0
2022-10-31,3.44,3.46,3.41,3.42,319183,2.59029835944412,2.60535823362693,2.5677085481699,2.5752384852613,423885.34741443,0.0,1.0
2022-11-01,3.42,3.47,3.41,3.47,371646,2.5752384852613,2.61288817071834,2.5677085481699,2.61288817071834,493557.90823817,0.0,1.0
2022-11-02,3.39,3.48,3.385,3.42,708216,2.55264867398708,2.62041810780975,2.54888370544138,2.5752384852613,940533.754004626,0.0,1.0
2022-11-03,3.35,3.38,3.33,3.35,436046,2.52252892562145,2.54511873689567,2.50746905143864,2.52252892562145,579083.191143241,0.0,1.0
2022-11-04,3.46,3.48,3.375,3.38,866067,2.60535823362693,2.62041810780975,2.54135376834997,2.54511873689567,1150164.98741842,0.0,1.0
2022-11-07,3.43,3.49,3.43,3.48,423170,2.58276842235271,2.62794804490115,2.58276842235271,2.62041810780975,561983.446691599,0.0,1.0
2022-11-08,3.52,3.54,3.43,3.43,1007015,2.65053785617538,2.66559773035819,2.58276842235271,2.58276842235271,1337348.49013432,0.0,1.0
2022-11-09,3.46,3.54,3.455,3.49,518303,2.60535823362693,2.66559773035819,2.60159326508123,2.62794804490115,688323.147601664,0.0,1.0
2022-11-10,3.56,3.56,3.52,3.53,982347,2.68065760454101,2.68065760454101,2.65053785617538,2.65806779326678,1304588.58829112,0.0,1.0
2022-11-11,3.56,3.62,3.52,3.56,797285,2.68065760454101,2.72583722708945,2.65053785617538,2.68065760454101,1058820.26678524,0.0,1.0
2022-11-14,3.53,3.57,3.52,3.54,572778,2.68065760454101,2.71103332810521,2.67306367364996,2.68825153543206,754257.58835254,0.03,1.0
2022-11-15,3.52,3.55,3.51,3.54,482233,2.67306367364996,2.69584546632311,2.6654697427589,2.68825153543206,635024.214624183,0.0,1.0
2022-11-16,3.51,3.54,3.49,3.51,322279,2.6654697427589,2.68825153543206,2.6502818809768,2.6654697427589,424390.219800113,0.0,1.0
2022-11-17,3.47,3.49,3.45,3.47,449034,2.6350940191947,2.6502818809768,2.6199061574126,2.6350940191947,591306.408291336,0.0,1.0
2022-11-18,3.47,3.49,3.46,3.46,429238,2.6350940191947,2.6502818809768,2.62750008830365,2.62750008830365,565238.222678364,0.0,1.0
2022-11-21,3.47,3.48,3.43,3.47,558140,2.6350940191947,2.64268795008575,2.6047182956305,2.6350940191947,734981.668924238,0.0,1.0
2022-11-22,3.52,3.53,3.47,3.49,656545,2.67306367364996,2.68065760454101,2.6350940191947,2.6502818809768,864565.413379911,0.0,1.0
2022-11-23,3.52,3.54,3.5,3.51,588719,2.67306367364996,2.68825153543206,2.65787581186785,2.6654697427589,775249.351681313,0.0,1.0
2022-11-25,3.51,3.5464,3.51,3.54,281262,2.6654697427589,2.69311165120233,2.6654697427589,2.68825153543206,370377.350064445,0.0,1.0
2022-11-28,3.49,3.52,3.48,3.5,349549,2.6502818809768,2.67306367364996,2.64268795008575,2.65787581186785,460300.475491452,0.0,1.0
2022-11-29,3.51,3.54,3.49,3.49,374684,2.6654697427589,2.68825153543206,2.6502818809768,2.6502818809768,493399.275520855,0.0,1.0
2022-11-30,3.56,3.58,3.53,3.54,679079,2.70343939721416,2.71862725899626,2.68065760454101,2.68825153543206,894239.109813672,0.0,1.0
2022-12-01,3.61,3.63,3.52,3.59,564969,2.74140905166941,2.75659691345152,2.67306367364996,2.72622118988731,743974.376519258,0.0,1.0
2022-12-02,3.58,3.65,3.57,3.6,530606,2.71862725899626,2.77178477523362,2.71103332810521,2.73381512077836,698723.767193204,0.0,1.0
2022-12-05,3.54,3.605,3.52,3.58,490280,2.68825153543206,2.73761208622389,2.67306367364996,2.71862725899626,645620.834629618,0.0,1.0
2022-12-06,3.53,3.58,3.52,3.54,440184,2.68065760454101,2.71862725899626,2.67306367364996,2.68825153543206,579652.364915158,0.0,1.0
2022-12-07,3.56,3.59,3.54,3.55,601982,2.70343939721416,2.72622118988731,2.68825153543206,2.69584546632311,792714.614652866,0.0,1.0
2022-12-08,3.52,3.58,3.52,3.54,372126,2.69584546632311,2.74179737768089,2.69584546632311,2.71116277010904,485889.690771691,0.03,1.0
2022-12-09,3.49,3.54,3.49,3.52,598353,2.67286951064422,2.71116277010904,2.67286951064422,2.69584546632311,781277.186066852,0.0,1.0
2022-12-12,3.49,3.5,3.46,3.49,607960,2.67286951064422,2.68052816253718,2.64989355496533,2.67286951064422,793821.169178066,0.0,1.0
2022-12-13,3.58,3.59,3.53,3.54,737350,2.74179737768089,2.74945602957385,2.70350411821607,2.71116277010904,962767.351624198,0.0,1.0
2022-12-14,3.62,3.62,3.56,3.59,632193,2.77243198525274,2.77243198525274,2.72648007389496,2.74945602957385,825462.508069922,0.0,1.0
2022-12-15,3.55,3.57,3.46,3.57,856603,2.718821422002,2.73413872578793,2.64989355496533,2.73413872578793,1118477.52316179,0.0,1.0
2022-12-16,3.52,3.54,3.5,3.53,475350,2.69584546632311,2.71116277010904,2.68052816253718,2.70350411821607,620670.591434952,0.0,1.0
2022-12-19,3.53,3.55,3.52,3.52,488576,2.70350411821607,2.718821422002,2.69584546632311,2.69584546632311,637939.949260384,0.0,1.0
2022-12-20,3.58,3.6,3.51,3.53,631122,2.74179737768089,2.75711468146682,2.68818681443014,2.70350411821607,824064.089634186,0.0,1.0
2022-12-21,3.6,3.65,3.6,3.61,521442,2.75711468146682,2.79540794093163,2.75711468146682,2.76477333335978,680853.506971756,0.0,1.0
2022-12-22,3.56,3.64,3.52,3.61,562723,2.72648007389496,2.78774928903867,2.69584546632311,2.76477333335978,734754.638106766,0.0,1.0
2022-12-23,3.63,3.64,3.56,3.56,415169,2.78009063714571,2.78774928903867,2.72648007389496,2.72648007389496,542091.487904612,0.0,1.0
2022-12-27,3.63,3.65,3.615,3.63,466796,2.78009063714571,2.79540794093163,2.76860265930626,2.78009063714571,609501.523928621,0.0,1.0
2022-12-28,3.59,3.64,3.58,3.64,383147,2.74945602957385,2.78774928903867,2.74179737768089,2.78774928903867,500279.951817667,0.0,1.0
2022-12-29,3.57,3.63,3.57,3.61,498434,2.73413872578793,2.78009063714571,2.73413872578793,2.76477333335978,650811.666290709,0.0,1.0
2022-12-30,3.63,3.63,3.57,3.57,419055,2.78009063714571,2.78009063714571,2.73413872578793,2.73413872578793,547165.487943145,0.0,1.0
2023-01-03,3.64,3.6799,3.61,3.67,479054,2.78774928903867,2.81830731009159,2.76477333335978,2.81072524471756,625506.951739307,0.0,1.0
2023-01-04,3.68,3.68,3.63,3.65,415499,2.81838389661052,2.81838389661052,2.78009063714571,2.79540794093163,542522.373136913,0.0,1.0
2023-01-05,3.66,3.6983,3.64,3.65,613273,2.8030665928246,2.83239922957465,2.78774928903867,2.79540794093163,800758.421418086,0.0,1.0
2023-01-06,3.71,3.74,3.68,3.68,528539,2.84135985228941,2.8643358079683,2.81838389661052,2.81838389661052,690120.150891846,0.0,1.0
2023-01-09,3.76,3.76,3.73,3.74,674901,2.87965311175423,2.87965311175423,2.85667715607534,2.8643358079683,881226.891406418,0.0,1.0
2023-01-10,3.75,3.76,3.72,3.73,510604,2.87199445986127,2.87965311175423,2.84901850418238,2.85667715607534,666702.191372783,0.0,1.0
2023-01-11,3.79,3.79,3.75,3.75,455717,2.90262906743312,2.90262906743312,2.87199445986127,2.87199445986127,595035.531538787,0.0,1.0
2023-01-12,3.85,3.85,3.79,3.8,524350,2.9485809787909,2.9485809787909,2.90262906743312,2.91028771932608,684650.519867292,0.0,1.0
2023-01-13,3.81,3.84,3.8,3.84,467279,2.94092232689794,2.96407919561367,2.93320337065936,2.96407919561367,605365.525541737,0.03,1.0
2023-01-17,3.76,3.81,3.73,3.8,871126,2.90232754570505,2.94092232689794,2.87917067698932,2.93320337065936,1128554.13747049,0.0,1.0
2023-01-18,3.76,3.8,3.73,3.8,602149,2.90232754570505,2.93320337065936,2.87917067698932,2.93320337065936,780091.221389003,0.0,1.0
2023-01-19,3.78,3.79,3.74,3.74,554603,2.9177654581822,2.92548441442078,2.8868896332279,2.8868896332279,718494.810513687,0.0,1.0
2023-01-20,3.82,3.82,3.76,3.81,697552,2.94864128313651,2.94864128313651,2.90232754570505,2.94092232689794,903686.947354131,0.0,1.0
2023-01-23,3.82,3.825,3.78,3.81,786150,2.94864128313651,2.9525007612558,2.9177654581822,2.94092232689794,1018466.71454236,0.0,1.0
2023-01-24,3.8,3.82,3.78,3.82,716118,2.93320337065936,2.94864128313651,2.9177654581822,2.94864128313651,927739.422100925,0.0,1.0
2023-01-25,3.83,3.84,3.78,3.79,563544,2.95636023937509,2.96407919561367,2.9177654581822,2.92548441442078,730077.982802337,0.0,1.0
2023-01-26,3.83,3.84,3.81,3.83,575671,2.95636023937509,2.96407919561367,2.94092232689794,2.95636023937509,745788.656143627,0.0,1.0
2023-01-27,3.8,3.84,3.79,3.83,636022,2.93320337065936,2.96407919561367,2.92548441442078,2.95636023937509,823974.097458065,0.0,1.0
2023-01-30,3.79,3.85,3.78,3.8,420431,2.92548441442078,2.97179815185225,2.9177654581822,2.93320337065936,544673.382003126,0.0,1.0
2023-01-31,3.8,3.81,3.77,3.8,527373,2.93320337065936,2.94092232689794,2.91004650194363,2.93320337065936,683218.020286644,0.0,1.0
2023-02-01,3.82,3.83,3.74,3.8,800909,2.94864128313651,2.95636023937509,2.8868896332279,2.93320337065936,1037587.17531947,0.0,1.0
2023-02-02,3.79,3.84,3.76,3.84,591100,2.92548441442078,2.96407919561367,2.90232754570505,2.96407919561367,765777.109923026,0.0,1.0
2023-02-03,3.72,3.8,3.72,3.78,834260,2.87145172075074,2.93320337065936,2.87145172075074,2.9177654581822,1080793.79415392,0.0,1.0
2023-02-06,3.71,3.74,3.69,3.73,848024,2.86373276451216,2.8868896332279,2.84829485203501,2.87917067698932,1098625.22054706,0.0,1.0
2023-02-07,3.78,3.78,3.7,3.71,549635,2.9177654581822,2.9177654581822,2.85601380827359,2.86373276451216,712058.707177369,0.0,1.0
2023-02-08,3.74,3.795,3.74,3.79,431366,2.8868896332279,2.92934389254007,2.8868896332279,2.92548441442078,558839.80510752,0.0,1.0
2023-02-09,3.73,3.78,3.72,3.78,471508,2.87917067698932,2.9177654581822,2.87145172075074,2.9177654581822,610844.245551659,0.0,1.0
2023-02-10,3.7,3.72,3.69,3.69,453288,2.87917067698932,2.8947337617298,2.87138913461908,2.87138913461908,582516.907873545,0.03,1.0
2023-02-13,3.7,3.72,3.69,3.72,280128,2.87917067698932,2.8947337617298,2.87138913461908,2.8947337617298,359990.329258221,0.0,1.0
2023-02-14,3.72,3.73,3.68,3.71,322841,2.8947337617298,2.90251530410004,2.86360759224883,2.88695221935956,414880.475668457,0.0,1.0
2023-02-15,3.69,3.7,3.66,3.68,415115,2.87138913461908,2.87917067698932,2.84804450750835,2.86360759224883,533461.080399054,0.0,1.0
2023-02-16,3.69,3.72,3.67,3.68,406157,2.87138913461908,2.8947337617298,2.85582604987859,2.86360759224883,521949.223785309,0.0,1.0
2023-02-17,3.63,3.68,3.62,3.68,645198,2.82469988039763,2.86360759224883,2.81691833802739,2.86360759224883,829138.96667504,0.0,1.0
2023-02-21,3.64,3.68,3.6201,3.63,425059,2.83248142276787,2.86360759224883,2.81699615345109,2.82469988039763,546240.037997523,0.0,1.0
2023-02-22,3.59,3.6598,3.57,3.64,652464,2.79357371091666,2.84788887666095,2.77801062617618,2.83248142276787,838476.447156786,0.0,1.0
2023-02-23,3.59,3.61,3.57,3.6,370041,2.79357371091666,2.80913679565715,2.77801062617618,2.8013552532869,475536.831123777,0.0,1.0
2023-02-24,3.54,3.58,3.52,3.58,381677,2.75466599906546,2.78579216854642,2.73910291432497,2.78579216854642,490490.164854245,0.0,1.0
2023-02-27,3.59,3.59,3.54,3.54,436089,2.79357371091666,2.79357371091666,2.75466599906546,2.75466599906546,560414.605808375,0.0,1.0
2023-02-28,3.58,3.6,3.52,3.59,487698,2.78579216854642,2.8013552532869,2.73910291432497,2.79357371091666,626736.933111206,0.0,1.0
2023-03-01,3.67,3.68,3.6,3.6,673476,2.85582604987859,2.86360759224883,2.8013552532869,2.8013552532869,865478.806072617,0.0,1.0
2023-03-02,3.7,3.7,3.63,3.66,363097,2.87917067698932,2.87917067698932,2.82469988039763,2.84804450750835,466613.150355096,0.0,1.0
2023-03-03,3.69,3.72,3.67,3.7,406599,2.87138913461908,2.8947337617298,2.85582604987859,2.87917067698932,522517.234571565,0.0,1.0
2023-03-06,3.66,3.7,3.66,3.69,322575,2.84804450750835,2.87917067698932,2.84804450750835,2.87138913461908,414538.641122882,0.0,1.0
2023-03-07,3.59,3.66,3.56,3.65,471097,2.79357371091666,2.84804450750835,2.77022908380594,2.84026296513811,605403.11622744,0.0,1.0
2023-03-08,3.6,3.6298,3.5794,3.59,366684,2.8013552532869,2.82454424955022,2.78532527600421,2.79357371091666,471222.776351246,0.0,1.0
2023-03-09,3.58,3.63,3.57,3.61,213388,2.78579216854642,2.82469988039763,2.77801062617618,2.80913679565715,274223.270718219,0.0,1.0
2023-03-10,3.55,3.64,3.53,3.59,725999,2.7624475414357,2.83248142276787,2.74688445669521,2.79357371091666,932975.707716255,0.0,1.0
2023-03-13,3.58,3.6183,3.5604,3.59,757440,2.78579216854642,2.81559547582445,2.77054034550075,2.79357371091666,973380.293984704,0.0,1.0
2023-03-14,3.6,3.635,3.58,3.61,663342,2.8013552532869,2.82859065158275,2.78579216854642,2.80913679565715,852455.680941595,0.0,1.0
2023-03-15,3.51,3.59,3.51,3.59,824516,2.73132137195473,2.79357371091666,2.73132137195473,2.79357371091666,1059579.14352964,0.0,1.0
2023-03-16,3.48,3.51,3.43,3.5,659726,2.73132137195473,2.75486724585089,2.69207824879446,2.74701862121884,840562.558318404,0.03,1.0
2023-03-17,3.53,3.56,3.4808,3.49,500470,2.770564495115,2.79411036901116,2.7319492619253,2.73916999658679,637653.121995512,0.0,1.0
2023-03-20,3.58,3.59,3.55,3.55,451325,2.80980761827527,2.81765624290732,2.78626174437911,2.78626174437911,575037.055736856,0.0,1.0
2023-03-21,3.58,3.6,3.56,3.58,518669,2.80980761827527,2.82550486753938,2.79411036901116,2.80980761827527,660840.624077947,0.0,1.0
2023-03-22,3.57,3.61,3.55,3.58,532271,2.80195899364322,2.83335349217143,2.78626174437911,2.80980761827527,678171.049009277,0.0,1.0
2023-03-23,3.56,3.62,3.55,3.58,871326,2.79411036901116,2.84120211680348,2.78626174437911,2.80980761827527,1110163.93425353,0.0,1.0
2023-03-24,3.56,3.59,3.55,3.57,752147,2.79411036901116,2.81765624290732,2.78626174437911,2.80195899364322,958316.947568403,0.0,1.0
2023-03-27,3.6,3.615,3.55,3.57,489031,2.82550486753938,2.83727780448746,2.78626174437911,2.80195899364322,623078.593926883,0.0,1.0
2023-03-28,3.62,3.65,3.5788,3.59,597027,2.84120211680348,2.86474799069965,2.80886578331942,2.81765624290732,760677.224340351,0.0,1.0
2023-03-29,3.63,3.65,3.6187,3.62,367372,2.84905074143554,2.86474799069965,2.84018179560132,2.84120211680348,468071.817958589,0.0,1.0
2023-03-30,3.64,3.67,3.64,3.64,455331,2.85689936606759,2.88044523996375,2.85689936606759,2.85689936606759,580141.134716045,0.0,1.0
2023-03-31,3.66,3.67,3.64,3.66,476323,2.8725966153317,2.88044523996375,2.85689936606759,2.8725966153317,606887.222067793,0.0,1.0
2023-04-03,3.72,3.73,3.68,3.69,770694,2.91968836312402,2.92753698775608,2.88829386459581,2.89614248922786,981947.839437349,0.0,1.0
2023-04-04,3.69,3.72,3.66,3.72,557129,2.89614248922786,2.91968836312402,2.8725966153317,2.91968836312402,709842.840138745,0.0,1.0
2023-04-05,3.74,3.75,3.71,3.71,512485,2.93538561238813,2.94323423702018,2.91183973849197,2.91183973849197,652961.536607329,0.0,1.0
2023-04-06,3.69,3.74,3.69,3.74,681757,2.89614248922786,2.93538561238813,2.89614248922786,2.93538561238813,868632.444486772,0.0,1.0
2023-04-10,3.71,3.72,3.69,3.69,375830,2.91183973849197,2.91968836312402,2.89614248922786,2.89614248922786,478848.228344503,0.0,1.0
2023-04-11,3.75,3.76,3.72,3.72,610548,2.94323423702018,2.95108286165224,2.91968836312402,2.91968836312402,777904.446476545,0.0,1.0
2023-04-12,3.76,3.79,3.75,3.77,662814,2.95108286165224,2.9746287355484,2.94323423702018,2.95893148628429,844497.005619384,0.0,1.0
2023-04-13,3.77,3.79,3.76,3.78,636010,2.98247736018045,2.99829952124242,2.97456627964947,2.99038844071144,803948.332353788,0.03,1.0
2023-04-14,3.78,3.79,3.75,3.78,760513,2.99038844071144,2.99829952124242,2.96665519911849,2.99038844071144,961326.328333477,0.0,1.0
2023-04-17,3.74,3.79,3.74,3.78,721766,2.95874411858751,2.99829952124242,2.95874411858751,2.99038844071144,912348.18957196,0.0,1.0
2023-04-18,3.78,3.78,3.75,3.77,644866,2.99038844071144,2.99038844071144,2.96665519911849,2.98247736018045,815142.757647924,0.0,1.0
2023-04-19,3.78,3.78,3.74,3.76,460117,2.99038844071144,2.99038844071144,2.95874411858751,2.97456627964947,581610.815612375,0.0,1.0
2023-04-20,3.77,3.79,3.75,3.78,413220,2.98247736018045,2.99829952124242,2.96665519911849,2.99038844071144,522330.670736674,0.0,1.0
2023-04-21,3.71,3.78,3.7,3.78,638211,2.93501087699456,2.99038844071144,2.92709979646358,2.99038844071144,806730.506029531,0.0,1.0
2023-04-24,3.77,3.77,3.72,3.73,632105,2.98247736018045,2.98247736018045,2.94292195752554,2.95083303805652,799012.217767788,0.0,1.0
2023-04-25,3.71,3.77,3.69,3.75,477423,2.93501087699456,2.98247736018045,2.91918871593259,2.96665519911849,603486.461969689,0.0,1.0
2023-04-26,3.72,3.76,3.7,3.73,474668,2.94292195752554,2.97456627964947,2.92709979646358,2.95083303805652,600004.004688145,0.0,1.0
2023-04-27,3.74,3.74,3.7,3.73,326821,2.95874411858751,2.95874411858751,2.92709979646358,2.95083303805652,413118.029477833,0.0,1.0
2023-04-28,3.74,3.75,3.71,3.75,380771,2.95874411858751,2.96665519911849,2.93501087699456,2.96665519911849,481313.517804254,0.0,1.0
2023-05-01,3.72,3.76,3.7,3.75,291800,2.94292195752554,2.97456627964947,2.92709979646358,2.96665519911849,368849.740382753,0.0,1.0
2023-05-02,3.72,3.74,3.68,3.71,653830,2.94292195752554,2.95874411858751,2.91127763540161,2.93501087699456,826473.7003237,0.0,1.0
2023-05-03,3.73,3.737,3.7,3.73,446075,2.95083303805652,2.95637079442821,2.92709979646358,2.95083303805652,563861.027900058,0.0,1.0
2023-05-04,3.77,3.79,3.72,3.73,678411,2.98247736018045,2.99829952124242,2.94292195752554,2.95083303805652,857545.309193984,0.0,1.0
2023-05-05,3.78,3.8,3.7591,3.77,522868,2.99038844071144,3.0062106017734,2.97385428240168,2.98247736018045,660931.206492287,0.0,1.0
2023-05-08,3.795,3.8,3.77,3.79,544258,3.00225506150791,3.0062106017734,2.98247736018045,2.99829952124242,687969.232355163,0.0,1.0
2023-05-09,3.84,3.84,3.79,3.8,599465,3.03785492389733,3.03785492389733,2.99829952124242,3.0062106017734,757753.631317846,0.0,1.0
2023-05-10,3.83,3.85,3.81,3.84,582496,3.02994384336635,3.04576600442832,3.01412168230438,3.03785492389733,736303.969753229,0.0,1.0
2023-05-11,3.83,3.83,3.7901,3.83,592908,3.02994384336635,3.02994384336635,2.99837863204773,3.02994384336635,749465.256582788,0.0,1.0
2023-05-12,3.77,3.835,3.77,3.81,583841,2.98247736018045,3.03389938363184,2.98247736018045,3.01412168230438,738004.116774528,0.0,1.0
2023-05-15,3.78,3.8,3.76,3.76,515442,3.01412168230438,3.03006941607319,2.99817394853558,2.99817394853558,646414.101805743,0.03,1.0
2023-05-16,3.75,3.79,3.75,3.78,384158,2.99020008165117,3.02209554918879,2.99020008165117,3.01412168230438,481771.273046222,0.0,1.0
2023-05-17,3.72,3.7699,3.7113,3.75,532504,2.96627848099797,3.00606807675114,2.95934121680853,2.99020008165117,667811.499388805,0.0,1.0
2023-05-18,3.76,3.76,3.715,3.72,577787,2.99817394853558,2.99817394853558,2.96229154755576,2.96627848099797,724600.759425957,0.0,1.0
2023-05-19,3.73,3.79,3.73,3.76,576296,2.97425234788237,3.02209554918879,2.97425234788237,2.99817394853558,722730.901273551,0.0,1.0
2023-05-22,3.71,3.76,3.71,3.74,388673,2.95830461411356,2.99817394853558,2.95830461411356,2.98222621476677,487433.51956407,0.0,1.0
2023-05-23,3.73,3.76,3.71,3.73,444651,2.97425234788237,2.99817394853558,2.95830461411356,2.97425234788237,557635.343611938,0.0,1.0
2023-05-24,3.71,3.755,3.71,3.74,549896,2.95830461411356,2.99418701509338,2.95830461411356,2.98222621476677,689622.748876829,0.0,1.0
2023-05-25,3.66,3.72,3.66,3.71,467132,2.91843527969155,2.96627848099797,2.91843527969155,2.95830461411356,585828.691113102,0.0,1.0
2023-05-26,3.68,3.695,3.66,3.68,386242,2.93438301346035,2.94634381378696,2.91843527969155,2.93438301346035,484384.810530872,0.0,1.0
2023-05-30,3.64,3.68,3.61,3.67,719211,2.90248754592274,2.93438301346035,2.87856594526953,2.92640914657595,901960.128537856,0.0,1.0
2023-05-31,3.65,3.669,3.63,3.64,397814,2.91046141280714,2.92561175988751,2.89451367903834,2.90248754592274,498897.217331435,0.0,1.0
2023-06-01,3.73,3.73,3.66,3.67,447013,2.97425234788237,2.97425234788237,2.91843527969155,2.92640914657595,560597.5199741,0.0,1.0
2023-06-02,3.69,3.7499,3.69,3.73,636475,2.94235688034476,2.99012034298233,2.94235688034476,2.97425234788237,798201.185481216,0.0,1.0
2023-06-05,3.74,3.74,3.7,3.71,500555,2.98222621476677,2.98222621476677,2.95033074722916,2.95830461411356,627744.364505363,0.0,1.0
2023-06-06,3.8,3.81,3.72,3.73,448324,3.03006941607319,3.03804328295759,2.96627848099797,2.97425234788237,562241.640723801,0.0,1.0
2023-06-07,3.76,3.81,3.76,3.79,413463,2.99817394853558,3.03804328295759,2.99817394853558,3.02209554918879,518522.576303265,0.0,1.0
2023-06-08,3.78,3.8,3.77,3.77,251840,3.01412168230438,3.03006941607319,3.00614781541998,3.00614781541998,315831.708317829,0.0,1.0
2023-06-09,3.77,3.83,3.75,3.79,285443,3.00614781541998,3.0539910167264,2.99020008165117,3.02209554918879,357973.119112793,0.0,1.0
2023-06-12,3.78,3.78,3.73,3.76,388835,3.01412168230438,3.01412168230438,2.97425234788237,2.99817394853558,487636.683226505,0.0,1.0
2023-06-13,3.85,3.85,3.77,3.77,568182,3.06993875049521,3.06993875049521,3.00614781541998,3.00614781541998,712555.160798285,0.0,1.0
2023-06-14,3.77,3.84,3.75,3.82,291558,3.03006941607319,3.0863306519154,3.01399477726113,3.07025601310334,362755.273581973,0.03,1.0
2023-06-15,3.75,3.8,3.74,3.76,421873,3.01399477726113,3.05418137429128,3.0059574578551,3.02203209666716,524892.664690552,0.0,1.0
2023-06-16,3.75,3.78,3.74,3.75,303895,3.01399477726113,3.03810673547922,3.0059574578551,3.01399477726113,378104.91862749,0.0,1.0
2023-06-20,3.68,3.77,3.68,3.72,394897,2.95773354141892,3.03006941607319,2.95773354141892,2.98988281904304,491329.235595321,0.0,1.0
2023-06-21,3.69,3.71,3.67,3.68,460936,2.96577086082495,2.98184549963701,2.94969622201289,2.95773354141892,573494.689851695,0.0,1.0
2023-06-22,3.68,3.6921,3.66,3.69,270265,2.95773354141892,2.96745869790022,2.94165890260686,2.96577086082495,336262.609891109,0.0,1.0
2023-06-23,3.67,3.692,3.66,3.69,276628,2.94969622201289,2.96737832470616,2.94165890260686,2.96577086082495,344179.42852,0.0,1.0
2023-06-26,3.73,3.75,3.67,3.67,412953,2.99792013844907,3.01399477726113,2.94969622201289,2.94969622201289,513794.437098267,0.0,1.0
2023-06-27,3.71,3.74,3.69,3.74,295052,2.98184549963701,3.0059574578551,2.96577086082495,3.0059574578551,367102.494120924,0.0,1.0
2023-06-28,3.7,3.725,3.68,3.71,230622,2.97380818023098,2.99390147874606,2.95773354141892,2.98184549963701,286938.951097284,0.0,1.0
2023-06-29,3.69,3.72,3.66,3.7,174508,2.96577086082495,2.98988281904304,2.94165890260686,2.97380818023098,217122.141331204,0.0,1.0
2023-06-30,3.74,3.75,3.7,3.7,265528,3.0059574578551,3.01399477726113,2.97380818023098,2.97380818023098,330368.853825566,0.0,1.0
2023-07-03,3.77,3.77,3.73,3.75,348108,3.03006941607319,3.03006941607319,2.99792013844907,3.01399477726113,433114.552768484,0.0,1.0
2023-07-05,3.76,3.79,3.75,3.79,219770,3.02203209666716,3.04614405488525,3.01399477726113,3.04614405488525,273436.936990617,0.0,1.0
2023-07-06,3.72,3.73,3.7,3.73,374941,2.98988281904304,2.99792013844907,2.97380818023098,2.99792013844907,466500.061847381,0.0,1.0
2023-07-07,3.74,3.78,3.7299,3.73,375205,3.0059574578551,3.03810673547922,2.99783976525501,2.99792013844907,466828.529569843,0.0,1.0
2023-07-10,3.74,3.77,3.74,3.74,317373,3.0059574578551,3.03006941607319,3.0059574578551,3.0059574578551,394874.191215922,0.0,1.0
2023-07-11,3.78,3.78,3.76,3.76,295238,3.03810673547922,3.03810673547922,3.02203209666716,3.02203209666716,367333.91456175,0.0,1.0
2023-07-12,3.81,3.84,3.785,3.8,468373,3.06221869369731,3.0863306519154,3.04212539518224,3.05418137429128,582747.774896966,0.0,1.0
2023-07-13,3.84,3.91,3.82,3.83,701307,3.0863306519154,3.14259188775761,3.07025601310334,3.07829333250937,872563.30695763,0.0,1.0
2023-07-14,3.78,3.82,3.77,3.82,373841,3.06221869369731,3.09462312431844,3.05411758604203,3.09462312431844,461468.994003758,0.03,1.0
2023-07-17,3.76,3.79,3.75,3.77,534070,3.04601647838674,3.07031980135259,3.03791537073146,3.05411758604203,659255.527423657,0.0,1.0
2023-07-18,3.81,3.82,3.76,3.76,351140,3.08652201666316,3.09462312431844,3.04601647838674,3.04601647838674,433446.900030975,0.0,1.0
2023-07-19,3.79,3.83,3.77,3.83,533570,3.07031980135259,3.10272423197373,3.05411758604203,3.10272423197373,658638.327873576,0.0,1.0
2023-07-20,3.8,3.82,3.78,3.8,365742,3.07842090900788,3.09462312431844,3.06221869369731,3.07842090900788,451471.595691544,0.0,1.0
2023-07-21,3.78,3.8,3.77,3.8,236725,3.06221869369731,3.07842090900788,3.05411758604203,3.07842090900788,292213.12698591,0.0,1.0
2023-07-24,3.79,3.8,3.78,3.79,440648,3.07031980135259,3.07842090900788,3.06221869369731,3.07031980135259,543935.494688299,0.0,1.0
2023-07-25,3.82,3.86,3.8,3.8,466373,3.09462312431844,3.12702755493958,3.07842090900788,3.07842090900788,575690.411539973,0.0,1.0
2023-07-26,3.81,3.8299,3.7913,3.82,296281,3.08652201666316,3.10264322089718,3.07137294534778,3.09462312431844,365728.999795174,0.0,1.0
2023-07-27,3.78,3.81,3.77,3.81,647691,3.06221869369731,3.08652201666316,3.05411758604203,3.08652201666316,799509.187583192,0.0,1.0
2023-07-28,3.79,3.83,3.77,3.79,617226,3.07031980135259,3.10272423197373,3.05411758604203,3.07031980135259,761903.21899675,0.0,1.0
2023-07-31,3.81,3.83,3.8,3.82,334950,3.08652201666316,3.10272423197373,3.07842090900788,3.09462312431844,413461.978599348,0.0,1.0
2023-08-01,3.8,3.82,3.78,3.81,354832,3.07842090900788,3.09462312431844,3.06221869369731,3.08652201666316,438004.301508773,0.0,1.0
2023-08-02,3.77,3.8,3.73,3.79,500160,3.05411758604203,3.07842090900788,3.02171315542089,3.07031980135259,617397.053937153,0.0,1.0
2023-08-03,3.73,3.75,3.715,3.73,606125,3.02171315542089,3.03791537073146,3.00956149393796,3.02171315542089,748200.154585848,0.0,1.0
2023-08-04,3.74,3.77,3.72,3.73,392862,3.02981426307617,3.05411758604203,3.01361204776561,3.02171315542089,484948.499287945,0.0,1.0
2023-08-07,3.74,3.7609,3.71,3.74,504019,3.02981426307617,3.04674557807572,3.00551094011032,3.02981426307617,622160.600064681,0.0,1.0
2023-08-08,3.74,3.76,3.7,3.74,329703,3.02981426307617,3.04601647838674,2.99740983245504,3.02981426307617,406985.086520797,0.0,1.0
2023-08-09,3.8,3.8,3.74,3.74,428218,3.07842090900788,3.07842090900788,3.02981426307617,3.02981426307617,528591.913873281,0.0,1.0
2023-08-10,3.77,3.81,3.76,3.81,387882,3.05411758604203,3.08652201666316,3.04601647838674,3.08652201666316,478801.191769136,0.0,1.0
2023-08-11,3.79,3.82,3.77,3.77,431501,3.07031980135259,3.09462312431844,3.05411758604203,3.05411758604203,532644.446119115,0.0,1.0
2023-08-14,3.79,3.8,3.75,3.8,414227,3.07031980135259,3.07842090900788,3.03791537073146,3.07842090900788,511321.436062912,0.0,1.0
2023-08-15,3.74,3.78,3.73,3.78,476928,3.02981426307617,3.06221869369731,3.02171315542089,3.06221869369731,588719.494042185,0.0,1.0
2023-08-16,3.67,3.71,3.65,3.7,425913,2.99740983245504,3.03007914943002,2.98107517396754,3.02191182018628,521483.813482968,0.03,1.0
2023-08-17,3.63,3.7,3.63,3.68,451315,2.96474051548005,3.02191182018628,2.96474051548005,3.00557716169879,552585.77991765,0.0,1.0
2023-08-18,3.63,3.65,3.63,3.65,237658,2.96474051548005,2.98107517396754,2.96474051548005,2.98107517396754,290986.18765977,0.0,1.0
2023-08-21,3.67,3.675,3.64,3.64,299833,2.99740983245504,3.00149349707691,2.9729078447238,2.9729078447238,367112.664436256,0.0,1.0
2023-08-22,3.7,3.72,3.67,3.68,405549,3.02191182018628,3.03824647867377,2.99740983245504,3.00557716169879,496550.32617977,0.0,1.0
2023-08-23,3.73,3.73,3.68,3.69,393279,3.04641380791752,3.04641380791752,3.00557716169879,3.01374449094253,481527.055250176,0.0,1.0
2023-08-24,3.72,3.75,3.71,3.71,313977,3.03824647867377,3.06274846640501,3.03007914943002,3.03007914943002,384430.443085659,0.0,1.0
2023-08-25,3.75,3.77,3.72,3.75,443080,3.06274846640501,3.07908312489251,3.03824647867377,3.06274846640501,542502.924489353,0.0,1.0
2023-08-28,3.75,3.7799,3.74,3.76,377781,3.06274846640501,3.08716878084381,3.05458113716127,3.07091579564876,462551.451919546,0.0,1.0
2023-08-29,3.79,3.8,3.7219,3.73,512196,3.09541778338,3.10358511262375,3.03979827123008,3.04641380791752,627127.895440436,0.0,1.0
2023-08-30,3.8,3.82,3.77,3.8,332149,3.10358511262375,3.11991977111124,3.07908312489251,3.10358511262375,406680.066503146,0.0,1.0
2023-08-31,3.78,3.8,3.76,3.8,410359,3.08725045413625,3.10358511262375,3.07091579564876,3.10358511262375,502439.644286645,0.0,1.0
2023-09-01,3.78,3.79,3.76,3.78,211451,3.08725045413625,3.09541778338,3.07091579564876,3.08725045413625,258898.586905747,0.0,1.0
2023-09-05,3.78,3.78,3.76,3.78,210414,3.08725045413625,3.08725045413625,3.07091579564876,3.08725045413625,257628.893999961,0.0,1.0
2023-09-06,3.76,3.78,3.73,3.78,304845,3.07091579564876,3.08725045413625,3.04641380791752,3.08725045413625,373249.309415809,0.0,1.0
2023-09-07,3.75,3.77,3.74,3.76,252623,3.06274846640501,3.07908312489251,3.05458113716127,3.07091579564876,309309.190875855,0.0,1.0
2023-09-08,3.77,3.77,3.73,3.75,305271,3.07908312489251,3.07908312489251,3.04641380791752,3.06274846640501,373770.899751262,0.0,1.0
2023-09-11,3.81,3.81,3.77,3.77,501899,3.11175244186749,3.11175244186749,3.07908312489251,3.07908312489251,614520.346886075,0.0,1.0
2023-09-12,3.78,3.8105,3.77,3.81,486973,3.08725045413625,3.11216080832968,3.07908312489251,3.11175244186749,596245.094897883,0.0,1.0
2023-09-13,3.74,3.785,3.74,3.78,442693,3.05458113716127,3.09133411875813,3.05458113716127,3.08725045413625,542029.085381793,0.0,1.0
2023-09-14,3.78,3.78,3.72,3.73,382420,3.11175244186749,3.11175244186749,3.06235954596483,3.07059169528194,464544.537846484,0.03,1.0
2023-09-15,3.75,3.78,3.75,3.76,375986,3.08705599391616,3.11175244186749,3.08705599391616,3.09528814323327,456728.838990503,0.0,1.0
2023-09-18,3.77,3.78,3.76,3.77,416535,3.10352029255038,3.11175244186749,3.09528814323327,3.10352029255038,505985.720077101,0.0,1.0
2023-09-19,3.79,3.8,3.76,3.77,289343,3.1199845911846,3.12821674050171,3.09528814323327,3.10352029255038,351479.290345994,0.0,1.0
2023-09-20,3.78,3.81,3.77,3.77,459103,3.11175244186749,3.13644888981882,3.10352029255038,3.10352029255038,557695.180584002,0.0,1.0
2023-09-21,3.76,3.78,3.69,3.76,445546,3.09528814323327,3.11175244186749,3.0376630980135,3.09528814323327,541226.820405181,0.0,1.0
2023-09-22,3.74,3.76,3.73,3.74,684296,3.07882384459905,3.09528814323327,3.07059169528194,3.07882384459905,831248.284792107,0.0,1.0
2023-09-25,3.74,3.77,3.7348,3.75,525960,3.07882384459905,3.10352029255038,3.07454312695416,3.08705599391616,638909.693859465,0.0,1.0
2023-09-26,3.69,3.75,3.69,3.73,561083,3.0376630980135,3.08705599391616,3.0376630980135,3.07059169528194,681575.34367585,0.0,1.0
2023-09-27,3.69,3.71,3.66,3.69,602433,3.0376630980135,3.05412739664772,3.01296665006217,3.0376630980135,731805.239183282,0.0,1.0
2023-09-28,3.6916,3.7,3.67,3.68,456053,3.03898024190424,3.04589524733061,3.02119879937928,3.02943094869639,553990.194337384,0.0,1.0
2023-09-29,3.66,3.7,3.655,3.7,356018,3.01296665006217,3.04589524733061,3.00885057540362,3.04589524733061,432472.719196249,0.0,1.0
2023-10-02,3.6,3.68,3.58,3.68,899262,2.96357375415952,3.02943094869639,2.9471094555253,3.02943094869639,1092378.14495294,0.0,1.0
2023-10-03,3.54,3.59,3.53,3.57,820251,2.91418085825686,2.95534160484241,2.90594870893975,2.93887730620819,996399.565172103,0.0,1.0
2023-10-04,3.52,3.5401,3.51,3.53,389078,2.89771655962264,2.91426317975003,2.88948441030553,2.90594870893975,472632.340610412,0.0,1.0
2023-10-05,3.53,3.5399,3.51,3.52,265662,2.90594870893975,2.91409853676369,2.88948441030553,2.89771655962264,322712.805327578,0.0,1.0
2023-10-06,3.6,3.62,3.52,3.52,519526,2.96357375415952,2.98003805279374,2.89771655962264,2.89771655962264,631093.995003483,0.0,1.0
2023-10-09,3.67,3.69,3.61,3.61,610002,3.02119879937928,3.0376630980135,2.97180590347663,2.97180590347663,740999.678822841,0.0,1.0
2023-10-10,3.7,3.7185,3.67,3.68,320546,3.04589524733061,3.06112472356727,3.02119879937928,3.02943094869639,389383.121773283,0.0,1.0
2023-10-11,3.71,3.72,3.67,3.7,338682,3.05412739664772,3.06235954596483,3.02119879937928,3.04589524733061,411413.820320388,0.0,1.0
2023-10-12,3.66,3.705,3.66,3.7,299769,3.01296665006217,3.05001132198917,3.01296665006217,3.04589524733061,364144.269561484,0.0,1.0
2023-10-13,3.74,3.75,3.71,3.72,537211,3.07882384459905,3.08705599391616,3.05412739664772,3.06235954596483,652576.841485925,0.0,1.0
2023-10-16,3.71,3.74,3.7,3.73,466311,3.07882384459905,3.10371999428584,3.07052512803679,3.09542127772358,561907.370255961,0.03,1.0
2023-10-17,3.74,3.76,3.71,3.71,489095,3.10371999428584,3.12031742741036,3.07882384459905,3.07882384459905,589362.218037616,0.0,1.0
2023-10-18,3.69,3.7595,3.68,3.75,550964,3.06222641147453,3.11990249158225,3.05392769491227,3.1120187108481,663914.710023364,0.0,1.0
2023-10-19,3.71,3.78,3.6732,3.7,218590,3.07882384459905,3.13691486053488,3.04828456764993,3.07052512803679,263402.175938913,0.0,1.0
2023-10-20,3.73,3.75,3.705,3.72,632715,3.09542127772358,3.1120187108481,3.07467448631792,3.08712256116132,762425.123515207,0.0,1.0
2023-10-23,3.71,3.73,3.705,3.73,411683,3.07882384459905,3.09542127772358,3.07467448631792,3.09542127772358,496080.323880596,0.0,1.0
2023-10-24,3.72,3.73,3.7,3.73,257188,3.08712256116132,3.09542127772358,3.07052512803679,3.09542127772358,309912.982411716,0.0,1.0
2023-10-25,3.73,3.74,3.715,3.72,534028,3.09542127772358,3.10371999428584,3.08297320288018,3.08712256116132,643506.735039597,0.0,1.0
2023-10-26,3.68,3.72,3.68,3.72,416534,3.05392769491227,3.08712256116132,3.05392769491227,3.08712256116132,501925.806086917,0.0,1.0
2023-10-27,3.65,3.69,3.63,3.68,561680,3.02903154522548,3.06222641147453,3.01243411210096,3.05392769491227,676827.550122918,0.0,1.0
2023-10-30,3.62,3.67,3.62,3.66,595165,3.0041353955387,3.04562897835001,3.0041353955387,3.03733026178775,717177.162920001,0.0,1.0
2023-10-31,3.62,3.66,3.62,3.64,338067,3.0041353955387,3.03733026178775,3.0041353955387,3.02073282866322,407372.63101304,0.0,1.0
2023-11-01,3.67,3.67,3.63,3.63,290967,3.04562897835001,3.04562897835001,3.01243411210096,3.01243411210096,350616.866857668,0.0,1.0
2023-11-02,3.7,3.7,3.67,3.67,282834,3.07052512803679,3.07052512803679,3.04562897835001,3.04562897835001,340816.556244597,0.0,1.0
2023-11-03,3.71,3.72,3.68,3.7,439086,3.07882384459905,3.08712256116132,3.05392769491227,3.07052512803679,529101.092567426,0.0,1.0
2023-11-06,3.66,3.72,3.66,3.71,385777,3.03733026178775,3.08712256116132,3.03733026178775,3.07882384459905,464863.448589532,0.0,1.0
2023-11-07,3.66,3.66,3.625,3.66,354070,3.03733026178775,3.03733026178775,3.00828475381983,3.03733026178775,426656.335764174,0.0,1.0
2023-11-08,3.59,3.66,3.59,3.66,429120,2.97923924585191,3.03733026178775,2.97923924585191,3.03733026178775,517092.006674168,0.0,1.0
2023-11-09,3.59,3.61,3.54,3.6,403191,2.97923924585191,2.99583667897644,2.93774566304061,2.98753796241418,485847.416254112,0.0,1.0
2023-11-10,3.65,3.65,3.58,3.6,670597,3.02903154522548,3.02903154522548,2.97094052928965,2.98753796241418,808073.145972402,0.0,1.0
2023-11-13,3.68,3.68,3.65,3.65,693086,3.05392769491227,3.05392769491227,3.02903154522548,3.02903154522548,835172.51709958,0.0,1.0
2023-11-14,3.66,3.68,3.65,3.68,348770,3.06222641147453,3.07895988913286,3.05385967264536,3.07895988913286,416852.978348305,0.03,1.0
2023-11-15,3.68,3.69,3.66,3.66,466371,3.07895988913286,3.08732662796203,3.06222641147453,3.06222641147453,557410.730181144,0.0,1.0
2023-11-16,3.68,3.68,3.67,3.68,267674,3.07895988913286,3.07895988913286,3.0705931503037,3.07895988913286,319926.324300841,0.0,1.0
2023-11-17,3.66,3.69,3.645,3.66,866927,3.06222641147453,3.08732662796203,3.04967630323078,3.06222641147453,1036158.79221424,0.0,1.0
2023-11-20,3.63,3.655,3.63,3.65,864605,3.03712619498703,3.05804304205995,3.03712619498703,3.05385967264536,1033383.51734621,0.0,1.0
2023-11-21,3.66,3.66,3.63,3.63,385902,3.06222641147453,3.06222641147453,3.03712619498703,3.03712619498703,461233.472060577,0.0,1.0
2023-11-22,3.69,3.7,3.66,3.67,461337,3.08732662796203,3.09569336679119,3.06222641147453,3.0705931503037,551394.049007288,0.0,1.0
2023-11-24,3.72,3.739,3.69,3.7,439908,3.11242684444952,3.12832364822494,3.08732662796203,3.09569336679119,525781.919314294,0.0,1.0
2023-11-27,3.67,3.72,3.67,3.71,425006,3.0705931503037,3.11242684444952,3.0705931503037,3.10406010562036,507970.917555694,0.0,1.0
2023-11-28,3.725,3.73,3.68,3.68,430324,3.11661021386411,3.12079358327869,3.07895988913286,3.07895988913286,514327.038032961,0.0,1.0
2023-11-29,3.75,3.78,3.73,3.74,429049,3.13752706093702,3.16262727742451,3.12079358327869,3.12916032210785,512803.146794053,0.0,1.0
2023-11-30,3.72,3.75,3.72,3.75,258976,3.11242684444952,3.13752706093702,3.11242684444952,3.13752706093702,309530.398029448,0.0,1.0
2023-12-01,3.75,3.75,3.72,3.73,486540,3.13752706093702,3.13752706093702,3.11242684444952,3.12079358327869,581516.896767452,0.0,1.0
2023-12-04,3.71,3.75,3.71,3.74,608296,3.10406010562036,3.13752706093702,3.10406010562036,3.12916032210785,727040.741225909,0.0,1.0
2023-12-05,3.73,3.73,3.695,3.7,427828,3.12079358327869,3.12079358327869,3.09150999737661,3.09569336679119,511343.796831145,0.0,1.0
2023-12-06,3.69,3.74,3.69,3.74,517318,3.08732662796203,3.12916032210785,3.08732662796203,3.12916032210785,618303.033670293,0.0,1.0
2023-12-07,3.6989,3.71,3.68,3.69,394366,3.09477302551998,3.10406010562036,3.07895988913286,3.08732662796203,471349.7194693,0.0,1.0
2023-12-08,3.68,3.7,3.68,3.69,309590,3.07895988913286,3.09569336679119,3.07895988913286,3.08732662796203,370024.696983261,0.0,1.0
2023-12-11,3.71,3.71,3.67,3.69,361505,3.10406010562036,3.10406010562036,3.0705931503037,3.08732662796203,432073.962605166,0.0,1.0
2023-12-12,3.7,3.72,3.685,3.7,364987,3.09569336679119,3.11242684444952,3.08314325854744,3.09569336679119,436235.679698405,0.0,1.0
2023-12-13,3.74,3.75,3.7,3.7,424864,3.12916032210785,3.13752706093702,3.09569336679119,3.09569336679119,507801.19790399,0.0,1.0
2023-12-14,3.76,3.76,3.74,3.74,708978,3.17099401625368,3.17099401625368,3.15412702680552,3.15412702680552,840669.287402004,0.03,1.0
2023-12-15,3.73,3.7633,3.73,3.76,355347,3.14569353208144,3.17377706951263,3.14569353208144,3.17099401625368,421352.015535659,0.0,1.0
2023-12-18,3.75,3.75,3.73,3.74,307065,3.1625605215296,3.1625605215296,3.14569353208144,3.15412702680552,364101.727749093,0.0,1.0
2023-12-19,3.75,3.77,3.74,3.75,577262,3.1625605215296,3.17942751097776,3.15412702680552,3.1625605215296,684487.296057502,0.0,1.0
2023-12-20,3.73,3.78,3.73,3.76,481240,3.14569353208144,3.18786100570184,3.14569353208144,3.17099401625368,570629.395932371,0.0,1.0
2023-12-21,3.76,3.76,3.72,3.75,323851,3.19629450042592,3.19629450042592,3.16229136744266,3.1877937171801,380966.071755196,0.03,1.0
2023-12-22,3.77,3.79,3.765,3.78,276597,3.20479528367173,3.22179685016336,3.20054489204882,3.21329606691754,325378.252805371,0.0,1.0
2023-12-26,3.78,3.81,3.77,3.78,556360,3.21329606691754,3.23879841665498,3.20479528367173,3.21329606691754,654480.868305861,0.0,1.0
2023-12-27,3.77,3.81,3.77,3.78,339628,3.20479528367173,3.23879841665498,3.20479528367173,3.21329606691754,399525.538034695,0.0,1.0
2023-12-28,3.76,3.785,3.75,3.77,400622,3.19629450042592,3.21754645854045,3.1877937171801,3.20479528367173,471276.573481972,0.0,1.0
2023-12-29,3.76,3.76,3.75,3.76,322077,3.19629450042592,3.19629450042592,3.1877937171801,3.19629450042592,378879.205229251,0.0,1.0
2024-01-02,3.76,3.78,3.76,3.76,296406,3.19629450042592,3.21329606691754,3.19629450042592,3.19629450042592,348680.811436959,0.0,1.0
2024-01-03,3.73,3.78,3.72,3.76,602088,3.17079215068848,3.21329606691754,3.16229136744266,3.19629450042592,708273.558552984,0.0,1.0
2024-01-04,3.74,3.76,3.73,3.74,457324,3.17929293393429,3.19629450042592,3.17079215068848,3.17929293393429,537978.66240763,0.0,1.0
2024-01-05,3.76,3.76,3.7363,3.76,309337,3.19629450042592,3.19629450042592,3.17614764413334,3.19629450042592,363892.350922298,0.0,1.0
2024-01-08,3.755,3.76,3.73,3.75,422912,3.19204410880301,3.19629450042592,3.17079215068848,3.1877937171801,497497.686708189,0.0,1.0
2024-01-09,3.76,3.76,3.74,3.76,383129,3.19629450042592,3.19629450042592,3.17929293393429,3.19629450042592,450698.469683578,0.0,1.0
2024-01-10,3.76,3.77,3.75,3.77,279307,3.19629450042592,3.20479528367173,3.1877937171801,3.20479528367173,328566.194341622,0.0,1.0
2024-01-11,3.76,3.77,3.75,3.77,274289,3.19629450042592,3.20479528367173,3.1877937171801,3.20479528367173,322663.208869699,0.0,1.0
2024-01-12,3.76,3.78,3.76,3.76,532347,3.19629450042592,3.21329606691754,3.19629450042592,3.19629450042592,626232.883025414,0.0,1.0
2024-01-16,3.74,3.76,3.7,3.73,413126,3.20479528367173,3.22193322636516,3.17051939828487,3.19622631232501,482118.545253783,0.03,1.0
2024-01-17,3.67,3.73,3.66,3.72,915147,3.14481248424472,3.19622631232501,3.136243512898,3.1876573409783,1067977.66379595,0.0,1.0
2024-01-18,3.68,3.72,3.66,3.7,417168,3.15338145559143,3.1876573409783,3.136243512898,3.17051939828487,486835.564177589,0.0,1.0
2024-01-19,3.68,3.7,3.68,3.69,468291,3.15338145559143,3.17051939828487,3.15338145559143,3.16195042693815,546496.167453609,0.0,1.0
2024-01-22,3.71,3.72,3.68,3.69,510297,3.17908836963158,3.1876573409783,3.15338145559143,3.16195042693815,595517.22062366,0.0,1.0
2024-01-23,3.75,3.75,3.71,3.71,299540,3.21336425501845,3.21336425501845,3.17908836963158,3.17908836963158,349563.544887802,0.0,1.0
2024-01-24,3.73,3.7699,3.73,3.75,402672,3.19622631232501,3.23041650799841,3.19622631232501,3.21336425501845,469918.714519134,0.0,1.0
2024-01-25,3.75,3.76,3.73,3.74,378383,3.21336425501845,3.22193322636516,3.19622631232501,3.20479528367173,441573.421931232,0.0,1.0
2024-01-26,3.75,3.76,3.74,3.75,246508,3.21336425501845,3.22193322636516,3.20479528367173,3.21336425501845,287675.136286313,0.0,1.0
2024-01-29,3.77,3.77,3.75,3.77,485051,3.23050219771188,3.23050219771188,3.21336425501845,3.23050219771188,566055.107869978,0.0,1.0
2024-01-30,3.77,3.785,3.76,3.78,347198,3.23050219771188,3.24335565473195,3.22193322636516,3.23907116905859,405180.488942896,0.0,1.0
2024-01-31,3.77,3.78,3.76,3.77,243677,3.23050219771188,3.23907116905859,3.22193322636516,3.23050219771188,284371.355837701,0.0,1.0
2024-02-01,3.78,3.79,3.7687,3.77,442524,3.23907116905859,3.24764014040531,3.2293882314368,3.23050219771188,516426.047065267,0.0,1.0
2024-02-02,3.76,3.78,3.76,3.78,206785,3.22193322636516,3.23907116905859,3.22193322636516,3.23907116905859,241318.346897323,0.0,1.0
2024-02-05,3.77,3.78,3.75,3.76,392898,3.23050219771188,3.23907116905859,3.21336425501845,3.22193322636516,458512.444612832,0.0,1.0
2024-02-06,3.75,3.77,3.74,3.77,352891,3.21336425501845,3.23050219771188,3.20479528367173,3.23050219771188,411824.226877884,0.0,1.0
2024-02-07,3.76,3.77,3.75,3.76,286222,3.22193322636516,3.23050219771188,3.21336425501845,3.22193322636516,334021.422664341,0.0,1.0
2024-02-08,3.77,3.78,3.75,3.75,306237,3.23050219771188,3.23907116905859,3.21336425501845,3.21336425501845,357378.952045823,0.0,1.0
2024-02-09,3.75,3.77,3.75,3.77,325414,3.21336425501845,3.23050219771188,3.21336425501845,3.23050219771188,379758.534406487,0.0,1.0
2024-02-12,3.76,3.78,3.76,3.76,610933,3.22193322636516,3.23907116905859,3.22193322636516,3.22193322636516,712959.555214462,0.0,1.0
2024-02-13,3.72,3.74,3.71,3.73,680483,3.21336425501845,3.23064040692715,3.20472617906409,3.2220023309728,787771.494018024,0.03,1.0
2024-02-14,3.67,3.74,3.66,3.72,1051757,3.17017387524669,3.23064040692715,3.16153579929234,3.21336425501845,1217582.48660718,0.0,1.0
2024-02-15,3.69,3.71,3.68,3.68,454286,3.18745002715539,3.20472617906409,3.17881195120104,3.17881195120104,525911.096870125,0.0,1.0
2024-02-16,3.71,3.72,3.68,3.69,271939,3.20472617906409,3.21336425501845,3.17881195120104,3.18745002715539,314814.319111231,0.0,1.0
2024-02-20,3.72,3.74,3.72,3.72,267743,3.21336425501845,3.23064040692715,3.21336425501845,3.21336425501845,309956.75589672,0.0,1.0
2024-02-21,3.73,3.74,3.72,3.74,259917,3.2220023309728,3.23064040692715,3.21336425501845,3.23064040692715,300896.867975663,0.0,1.0
2024-02-22,3.72,3.74,3.72,3.74,327189,3.21336425501845,3.23064040692715,3.21336425501845,3.23064040692715,378775.321876172,0.0,1.0
2024-02-23,3.73,3.73,3.7,3.73,387604,3.2220023309728,3.2220023309728,3.19608810310974,3.2220023309728,448715.665442579,0.0,1.0
2024-02-26,3.71,3.73,3.7,3.73,313898,3.20472617906409,3.2220023309728,3.19608810310974,3.2220023309728,363388.793591126,0.0,1.0
2024-02-27,3.71,3.7276,3.7,3.71,220606,3.20472617906409,3.21992919274375,3.19608810310974,3.20472617906409,255387.890967652,0.0,1.0
2024-02-28,3.7,3.72,3.7,3.72,209737,3.19608810310974,3.21336425501845,3.19608810310974,3.21336425501845,242805.227817387,0.0,1.0
2024-02-29,3.72,3.72,3.71,3.72,168373,3.21336425501845,3.21336425501845,3.20472617906409,3.21336425501845,194919.564136498,0.0,1.0
2024-03-01,3.73,3.74,3.71,3.72,416338,3.2220023309728,3.23064040692715,3.20472617906409,3.21336425501845,481980.017541182,0.0,1.0
2024-03-04,3.75,3.75,3.73,3.75,416621,3.2392784828815,3.2392784828815,3.2220023309728,3.2392784828815,482307.636795164,0.0,1.0
2024-03-05,3.75,3.75,3.73,3.74,371672,3.2392784828815,3.2392784828815,3.2220023309728,3.23064040692715,430271.743342107,0.0,1.0
2024-03-06,3.76,3.77,3.74,3.75,400266,3.24791655883585,3.2565546347902,3.23064040692715,3.2392784828815,463374.022311533,0.0,1.0
2024-03-07,3.79,3.79,3.75,3.75,474508,3.2738307866989,3.2738307866989,3.2392784828815,3.2392784828815,549321.402714697,0.0,1.0
2024-03-08,3.79,3.8,3.78,3.79,381658,3.2738307866989,3.28246886265325,3.26519271074455,3.2738307866989,441832.188113342,0.0,1.0
2024-03-11,3.82,3.82,3.78,3.79,362644,3.29974501456195,3.29974501456195,3.26519271074455,3.2738307866989,419820.341840535,0.0,1.0
2024-03-12,3.84,3.84,3.81,3.81,498168,3.31702116647065,3.31702116647065,3.2911069386076,3.2911069386076,576711.761545802,0.0,1.0
2024-03-13,3.8,3.82,3.8,3.8,403338,3.3083830905163,3.32579563309797,3.3083830905163,3.3083830905163,463272.951791327,0.03,1.0
2024-03-14,3.78,3.8,3.71,3.8,315131,3.29097054793464,3.3083830905163,3.23002664889881,3.3083830905163,361958.626687673,0.0,1.0
2024-03-15,3.8,3.8,3.78,3.78,336344,3.3083830905163,3.3083830905163,3.29097054793464,3.29097054793464,386323.82194909,0.0,1.0
2024-03-18,3.79,3.8,3.78,3.79,205880,3.29967681922547,3.3083830905163,3.29097054793464,3.29967681922547,236473.21927217,0.0,1.0
2024-03-19,3.85,3.85,3.7701,3.79,609775,3.35191444697046,3.35191444697046,3.28235133935671,3.29967681922547,700385.939778936,0.0,1.0
2024-03-20,3.84,3.84,3.81,3.84,270854,3.34320817567963,3.34320817567963,3.31708936180713,3.34320817567963,311102.182498272,0.0,1.0
2024-03-21,3.85,3.85,3.81,3.85,642100,3.35191444697046,3.35191444697046,3.31708936180713,3.35191444697046,737514.348623763,0.0,1.0
2024-03-22,3.84,3.85,3.81,3.84,529495,3.34320817567963,3.35191444697046,3.31708936180713,3.34320817567963,608176.545747608,0.0,1.0
2024-03-25,3.81,3.82,3.8,3.82,312440,3.31708936180713,3.32579563309797,3.3083830905163,3.32579563309797,358867.751259942,0.0,1.0
2024-03-26,3.81,3.82,3.8,3.81,281168,3.31708936180713,3.32579563309797,3.3083830905163,3.31708936180713,322948.815408575,0.0,1.0
2024-03-27,3.84,3.84,3.81,3.82,299485,3.34320817567963,3.34320817567963,3.31708936180713,3.32579563309797,343987.672788643,0.0,1.0
2024-03-28,3.86,3.87,3.83,3.83,626152,3.3606207182613,3.36932698955213,3.3345019043888,3.3345019043888,719196.518329646,0.0,1.0
2024-04-01,3.91,3.92,3.87,3.89,707653,3.40415207471546,3.41285834600629,3.36932698955213,3.38673953213379,812808.349706667,0.0,1.0
2024-04-02,3.93,3.94,3.905,3.92,442415,3.42156461729712,3.43027088858796,3.39979893907004,3.41285834600629,508156.689840184,0.0,1.0
2024-04-03,3.97,3.98,3.92,3.94,582150,3.45638970246045,3.46509597375129,3.41285834600629,3.43027088858796,668655.938407294,0.0,1.0
2024-04-04,3.98,3.99,3.96,3.98,584045,3.46509597375129,3.47380224504212,3.44768343116962,3.46509597375129,670832.530356587,0.0,1.0
2024-04-05,4.0,4.0,3.97,3.98,674149,3.48250851633295,3.48250851633295,3.45638970246045,3.46509597375129,774325.744604206,0.0,1.0
2024-04-08,4.07,4.08,3.99,4.0,767883,3.54345241536878,3.55215868665961,3.47380224504212,3.48250851633295,881988.367176857,0.0,1.0
2024-04-09,4.1,4.14,4.07,4.08,886796,3.56957122924127,3.6043963144046,3.54345241536878,3.55215868665961,1018571.52204043,0.0,1.0
2024-04-10,4.11,4.12,4.05,4.08,687435,3.57827750053211,3.58698377182294,3.52603987278711,3.55215868665961,789586.008793296,0.0,1.0
2024-04-11,4.13,4.14,4.09,4.13,656404,3.59569004311377,3.6043963144046,3.56086495795044,3.59569004311377,753943.884899598,0.0,1.0
2024-04-12,4.16,4.17,4.115,4.13,958217,3.62180885698627,3.6305151282771,3.58263063617752,3.59569004311377,1100605.49228347,0.0,1.0
2024-04-15,4.07,4.15,4.03,4.15,1116626,3.56957122924127,3.6397347914868,3.53448944811851,3.6397347914868,1273169.10859515,0.03,1.0
2024-04-16,3.99,4.08,3.96,4.07,789863,3.49940766699575,3.57834167452196,3.47309633115367,3.56957122924127,900596.235106731,0.0,1.0
2024-04-17,4.03,4.04,3.9601,3.97,291369,3.53448944811851,3.5432598933992,3.47318403560648,3.48186677643436,332216.883721371,0.0,1.0
2024-04-18,4.01,4.04,3.99,4.04,294415,3.51694855755713,3.5432598933992,3.49940766699575,3.5432598933992,335689.911489649,0.0,1.0
2024-04-19,4.08,4.08,4.012,4.03,601264,3.57834167452196,3.57834167452196,3.51870264661326,3.53448944811851,685556.982293404,0.0,1.0
2024-04-22,4.01,4.0399,3.93,4.03,578296,3.51694855755713,3.54317218894639,3.4467849953116,3.53448944811851,659369.03029675,0.0,1.0
2024-04-23,4.04,4.05,4.0,4.02,387817,3.5432598933992,3.55203033867989,3.50817811227644,3.52571900283782,442186.214711143,0.0,1.0
2024-04-24,4.02,4.04,3.98,4.04,277156,3.52571900283782,3.5432598933992,3.49063722171505,3.5432598933992,316011.321124348,0.0,1.0
2024-04-25,4.08,4.08,4.0,4.02,542639,3.57834167452196,3.57834167452196,3.50817811227644,3.52571900283782,618713.16978018,0.0,1.0
2024-04-26,4.08,4.1093,4.06,4.06,381036,3.57834167452196,3.60403907919439,3.56080078396058,3.56080078396058,434454.566222407,0.0,1.0
2024-04-29,4.05,4.1,4.04,4.1,344853,3.55203033867989,3.59588256508335,3.5432598933992,3.59588256508335,393198.964206783,0.0,1.0
2024-04-30,3.99,4.05,3.98,4.04,430263,3.49940766699575,3.55203033867989,3.49063722171505,3.5432598933992,490582.845260162,0.0,1.0
2024-05-01,4.06,4.06,3.99,4.0,379720,3.56080078396058,3.56080078396058,3.49940766699575,3.50817811227644,432954.072281811,0.0,1.0
2024-05-02,4.025,4.06,4.01,4.06,274379,3.53010422547816,3.56080078396058,3.51694855755713,3.56080078396058,312845.005263381,0.0,1.0
2024-05-03,4.01,4.0487,4.0,4.04,251176,3.51694855755713,3.5508901807934,3.50817811227644,3.5432598933992,286389.107920194,0.0,1.0
2024-05-06,4.06,4.06,4.02,4.02,340085,3.56080078396058,3.56080078396058,3.52571900283782,3.52571900283782,387762.524154535,0.0,1.0
2024-05-07,4.05,4.0787,4.05,4.06,308876,3.55203033867989,3.57720151663547,3.55203033867989,3.56080078396058,352178.241941738,0.0,1.0
2024-05-08,4.1,4.1,4.03,4.03,237941,3.59588256508335,3.59588256508335,3.53448944811851,3.53448944811851,271298.654041942,0.0,1.0
2024-05-09,4.13,4.15,4.06,4.06,404085,3.62219390092542,3.6397347914868,3.56080078396058,3.56080078396058,460734.873849141,0.0,1.0
2024-05-10,4.1,4.16,4.065,4.13,387530,3.59588256508335,3.64850523676749,3.56518600660093,3.62219390092542,441858.979330481,0.0,1.0
2024-05-13,4.1,4.12,4.07,4.1,213973,3.59588256508335,3.61342345564473,3.56957122924127,3.59588256508335,243970.509081312,0.0,1.0
2024-05-14,4.16,4.16,4.1,4.11,484285,3.64850523676749,3.64850523676749,3.59588256508335,3.60465301036404,552178.349560195,0.0,1.0
2024-05-15,4.15,4.16,4.09,4.15,418574,3.66604612732888,3.67487997341882,3.61304305078918,3.66604612732888,473829.853653712,0.03,1.0
2024-05-16,4.05,4.14,4.05,4.14,683587,3.57770766642938,3.65721228123893,3.57770766642938,3.65721228123893,773827.156415785,0.0,1.0
2024-05-17,4.14,4.14,4.08,4.08,545439,3.65721228123893,3.65721228123893,3.60420920469923,3.60420920469923,617442.271968701,0.0,1.0
2024-05-20,4.09,4.1432,4.09,4.14,386373,3.61304305078918,3.66003911198771,3.61304305078918,3.65721228123893,437378.007343375,0.0,1.0
2024-05-21,4.09,4.15,4.04,4.07,537608,3.61304305078918,3.66604612732888,3.56887382033944,3.59537535860928,608577.503531192,0.0,1.0
2024-05-22,4.08,4.095,4.07,4.09,403636,3.60420920469923,3.61745997383415,3.59537535860928,3.61304305078918,456919.891845576,0.0,1.0
2024-05-23,4.06,4.1299,4.02,4.12,774032,3.58654151251933,3.64829009668808,3.55120612815954,3.63954458905903,876211.779239252,0.0,1.0
2024-05-24,4.01,4.08,4.01,4.08,446892,3.54237228206959,3.60420920469923,3.54237228206959,3.60420920469923,505886.106062523,0.0,1.0
2024-05-28,4.08,4.1,4.04,4.07,451388,3.60420920469923,3.62187689687913,3.56887382033944,3.59537535860928,510975.621947474,0.0,1.0
2024-05-29,4.04,4.09,4.02,4.07,681949,3.56887382033944,3.61304305078918,3.55120612815954,3.59537535860928,771972.924427449,0.0,1.0
2024-05-30,4.08,4.09,4.04,4.04,336374,3.60420920469923,3.61304305078918,3.56887382033944,3.56887382033944,380778.651308762,0.0,1.0
2024-05-31,4.09,4.09,4.05,4.08,254282,3.61304305078918,3.61304305078918,3.57770766642938,3.60420920469923,287849.706017988,0.0,1.0
2024-06-03,4.09,4.1,4.06,4.1,309119,3.61304305078918,3.62187689687913,3.58654151251933,3.62187689687913,349925.725275774,0.0,1.0
2024-06-04,4.035,4.08,4.03,4.08,521229,3.56445689729446,3.60420920469923,3.56003997424949,3.60420920469923,590036.315657616,0.0,1.0
2024-06-05,4.06,4.0702,4.04,4.05,335638,3.58654151251933,3.59555203553108,3.56887382033944,3.57770766642938,379945.492124749,0.0,1.0
2024-06-06,4.09,4.09,4.05,4.05,188844,3.61304305078918,3.61304305078918,3.57770766642938,3.57770766642938,213773.251285034,0.0,1.0
2024-06-07,4.05,4.08,4.05,4.06,265933,3.57770766642938,3.60420920469923,3.57770766642938,3.58654151251933,301038.751742088,0.0,1.0
2024-06-10,4.05,4.0502,4.02,4.05,477858,3.57770766642938,3.57788434335118,3.55120612815954,3.57770766642938,540939.920318166,0.0,1.0
2024-06-11,4.02,4.03,4.01,4.02,387429,3.55120612815954,3.56003997424949,3.54237228206959,3.55120612815954,438573.409650872,0.0,1.0
2024-06-12,4.04,4.07,4.03,4.04,283374,3.56887382033944,3.59537535860928,3.56003997424949,3.56887382033944,320782.133981726,0.0,1.0
2024-06-13,4.02,4.04,4.01,4.04,317716,3.57770766642938,3.59550720705839,3.56880789611488,3.59550720705839,356993.482722049,0.03,1.0
2024-06-14,4.02,4.05,4.01,4.05,250275,3.57770766642938,3.60440697737289,3.56880789611488,3.60440697737289,281215.122588289,0.0,1.0
2024-06-17,4.0,4.03,4.0,4.01,213976,3.55990812580038,3.58660743674389,3.55990812580038,3.56880789611488,240428.676739394,0.0,1.0
2024-06-18,3.98,4.025,3.97,4.0,385402,3.54210858517138,3.58215755158664,3.53320881485688,3.55990812580038,433047.130859142,0.0,1.0
2024-06-20,4.025,4.04,3.98,3.99,447177,3.58215755158664,3.59550720705839,3.54210858517138,3.55100835548588,502459.03455664,0.0,1.0
2024-06-21,4.05,4.05,4.0,4.05,350671,3.60440697737289,3.60440697737289,3.55990812580038,3.60440697737289,394022.528231576,0.0,1.0
2024-06-24,4.07,4.09,4.05,4.06,301642,3.62220651800189,3.64000605863089,3.60440697737289,3.61330674768739,338932.342454407,0.0,1.0
2024-06-25,4.06,4.08,4.04,4.06,368737,3.61330674768739,3.63110628831639,3.59550720705839,3.61330674768739,414321.92850999,0.0,1.0
2024-06-26,4.02,4.06,4.02,4.04,201909,3.57770766642938,3.61330674768739,3.57770766642938,3.59550720705839,226869.899856873,0.0,1.0
2024-06-27,4.055,4.07,4.02,4.02,252787,3.60885686253014,3.62220651800189,3.57770766642938,3.57770766642938,284037.667340828,0.0,1.0
2024-06-28,4.05,4.07,4.03,4.05,156328,3.60440697737289,3.62220651800189,3.58660743674389,3.60440697737289,175653.971367424,0.0,1.0
2024-07-01,4.06,4.07,4.0452,4.05,170113,3.61330674768739,3.62220651800189,3.60013508762193,3.60440697737289,191143.135146785,0.0,1.0
2024-07-02,4.04,4.0677,4.02,4.03,318195,3.59550720705839,3.62015957082955,3.57770766642938,3.58660743674389,357531.698859177,0.0,1.0
2024-07-03,4.09,4.09,4.04,4.04,354821,3.64000605863089,3.64000605863089,3.59550720705839,3.59550720705839,398685.569920684,0.0,1.0
2024-07-05,4.07,4.1,4.06,4.1,292995,3.62220651800189,3.64890582894539,3.61330674768739,3.64890582894539,329216.361373512,0.0,1.0
2024-07-08,4.06,4.08,4.05,4.08,256092,3.61330674768739,3.63110628831639,3.60440697737289,3.63110628831639,287751.246324563,0.0,1.0
2024-07-09,4.1,4.1,4.0608,4.07,349177,3.64890582894539,3.64890582894539,3.61401872931255,3.62220651800189,392343.833223498,0.0,1.0
2024-07-10,4.12,4.13,4.075,4.09,315784,3.66670536957439,3.67560513988889,3.62665640315914,3.64000605863089,354822.640181481,0.0,1.0
2024-07-11,4.14,4.15,4.1001,4.13,300633,3.6845049102034,3.6934046805179,3.64899482664854,3.67560513988889,337798.605330476,0.0,1.0
2024-07-12,4.14,4.15,4.12,4.13,220893,3.6845049102034,3.6934046805179,3.66670536957439,3.67560513988889,248200.787429407,0.0,1.0
2024-07-15,4.155,4.17,4.135,4.14,357166,3.69785456567515,3.7112042211469,3.68005502504615,3.6845049102034,401320.469381156,0.0,1.0
2024-07-16,4.185,4.195,4.15,4.16,476534,3.72455387661865,3.73345364693315,3.6934046805179,3.7023044508324,535445.279102937,0.0,1.0
2024-07-17,4.12,4.16,4.11,4.16,249006,3.6934046805179,3.729262978387,3.68444010605062,3.729262978387,277766.670251835,0.03,1.0
2024-07-18,4.14,4.16,4.12,4.14,446415,3.71133382945245,3.729262978387,3.6934046805179,3.71133382945245,497976.788111423,0.0,1.0
2024-07-19,4.115,4.125,4.0617,4.12,311694,3.68892239328426,3.69788696775154,3.64114121137368,3.6934046805179,347695.254401402,0.0,1.0
2024-07-22,4.1,4.12,4.1,4.11,256541,3.67547553158334,3.6934046805179,3.67547553158334,3.68444010605062,286171.977193627,0.0,1.0
2024-07-23,4.115,4.12,4.1,4.11,280361,3.68892239328426,3.6934046805179,3.67547553158334,3.68444010605062,312743.232847702,0.0,1.0
2024-07-24,4.14,4.1599,4.13,4.14,489006,3.71133382945245,3.72917333264233,3.70236925498517,3.71133382945245,545487.13024252,0.0,1.0
2024-07-25,4.11,4.12,4.095,4.12,312188,3.68444010605062,3.6934046805179,3.67099324434971,3.6934046805179,348246.312348217,0.0,1.0
2024-07-26,4.06,4.13,4.04,4.13,528684,3.63961723371424,3.70236925498517,3.62168808477969,3.70236925498517,589748.01529048,0.0,1.0
2024-07-29,4.0656,4.09,4.06,4.07,293871,3.64463739541591,3.66651095711607,3.63961723371424,3.64858180818152,327813.663741344,0.0,1.0
2024-07-30,4.09,4.09,4.0548,4.08,282529,3.66651095711607,3.66651095711607,3.63495565499125,3.65754638264879,315161.641002951,0.0,1.0
2024-07-31,4.12,4.12,4.1,4.12,249373,3.6934046805179,3.6934046805179,3.67547553158334,3.6934046805179,278176.059455238,0.0,1.0
2024-08-01,4.0799,4.13,4.06,4.12,361351,3.65745673690412,3.70236925498517,3.63961723371424,3.6934046805179,403087.733075391,0.0,1.0
2024-08-02,4.08,4.085,4.03,4.07,399050,3.65754638264879,3.66202866988243,3.61272351031241,3.64858180818152,445141.039830345,0.0,1.0
2024-08-05,3.99,4.01,3.93,3.96,802247,3.5768652124433,3.59479436137786,3.52307776563964,3.54997148904147,894908.066108947,0.0,1.0
2024-08-06,4.04,4.04,4.005,4.01,279279,3.62168808477969,3.62168808477969,3.59031207414422,3.59479436137786,311536.25977391,0.0,1.0
2024-08-07,4.01,4.04,4.01,4.04,341872,3.59479436137786,3.62168808477969,3.59479436137786,3.62168808477969,381358.871241397,0.0,1.0
2024-08-08,4.055,4.07,4.01,4.01,216919,3.6351349464806,3.64858180818152,3.59479436137786,3.59479436137786,241973.560252997,0.0,1.0
2024-08-09,4.04,4.1,4.02,4.06,253667,3.62168808477969,3.67547553158334,3.60375893584513,3.63961723371424,282966.024685237,0.0,1.0
2024-08-12,4.08,4.08,4.04,4.04,397471,3.65754638264879,3.65754638264879,3.62168808477969,3.62168808477969,443379.66230399,0.0,1.0
2024-08-13,4.12,4.12,4.06,4.09,436499,3.6934046805179,3.6934046805179,3.63961723371424,3.66651095711607,486915.471106141,0.0,1.0
2024-08-14,4.01,4.14,4.01,4.11,313324,3.59479436137786,3.71133382945245,3.59479436137786,3.68444010605062,349513.522525505,0.0,1.0
2024-08-15,4.14,4.14,4.11,4.14,385633,3.71133382945245,3.71133382945245,3.68444010605062,3.71133382945245,430174.350614949,0.0,1.0
2024-08-16,4.14,4.15,4.13,4.14,441525,3.73822755285428,3.7472570880061,3.72919801770246,3.73822755285428,488978.660115091,0.03,1.0
2024-08-19,4.14,4.16,4.1285,4.13,327145,3.73822755285428,3.75628662315792,3.72784358742968,3.72919801770246,362305.47254029,0.0,1.0
2024-08-20,4.13,4.16,4.12,4.15,445245,3.72919801770246,3.75628662315792,3.72016848255064,3.7472570880061,493098.473524587,0.0,1.0
2024-08-21,4.14,4.15,4.11,4.15,231903,3.73822755285428,3.7472570880061,3.71113894739881,3.7472570880061,256827.174489938,0.0,1.0
2024-08-22,4.15,4.15,4.11,4.12,382608,3.7472570880061,3.7472570880061,3.71113894739881,3.72016848255064,423729.454027099,0.0,1.0
2024-08-23,4.17,4.18,4.13,4.15,459726,3.76531615830975,3.77434569346157,3.72919801770246,3.7472570880061,509135.843950104,0.0,1.0
2024-08-26,4.21,4.22,4.17,4.18,590052,3.80143429891703,3.81046383406886,3.76531615830975,3.77434569346157,653468.855349594,0.0,1.0
2024-08-27,4.215,4.22,4.18,4.2,270164,3.80594906649294,3.81046383406886,3.77434569346157,3.79240476376521,299200.341387993,0.0,1.0
2024-08-28,4.15,4.21,4.12,4.18,418645,3.7472570880061,3.80143429891703,3.72016848255064,3.77434569346157,463639.592693239,0.0,1.0
2024-08-29,4.175,4.2,4.12,4.15,399904,3.76983092588566,3.79240476376521,3.72016848255064,3.7472570880061,442884.371427813,0.0,1.0
2024-08-30,4.16,4.1893,4.15,4.18,208182,3.75628662315792,3.78274316115276,3.7472570880061,3.77434569346157,230556.719144057,0.0,1.0
2024-09-03,4.11,4.1699,4.1,4.16,358622,3.71113894739881,3.76522586295823,3.70210941224699,3.75628662315792,397165.517349627,0.0,1.0
2024-09-04,4.1,4.15,4.08,4.15,437497,3.70210941224699,3.7472570880061,3.68405034194335,3.7472570880061,484517.743874915,0.0,1.0
2024-09-05,4.1,4.13,4.08,4.11,346341,3.70210941224699,3.72919801770246,3.68405034194335,3.71113894739881,383564.595714672,0.0,1.0
2024-09-06,4.08,4.12,4.08,4.1,331036,3.68405034194335,3.72016848255064,3.68405034194335,3.70210941224699,366614.664469416,0.0,1.0
2024-09-09,4.075,4.09,4.07,4.08,218081,3.67953557436744,3.69307987709517,3.67502080679153,3.68405034194335,241519.631224866,0.0,1.0
2024-09-10,4.1,4.13,4.04,4.07,923119,3.70210941224699,3.72919801770246,3.64793220133606,3.67502080679153,1022332.80504339,0.0,1.0
2024-09-11,4.175,4.18,4.08,4.11,536498,3.76983092588566,3.77434569346157,3.68405034194335,3.71113894739881,594159.046926959,0.0,1.0
2024-09-12,4.18,4.2,4.1631,4.17,467409,3.77434569346157,3.79240476376521,3.75908577905499,3.76531615830975,517644.587612784,0.0,1.0
2024-09-13,4.23,4.24,4.175,4.19,554367,3.81949336922068,3.8285229043725,3.76983092588566,3.78337522861339,613948.548489943,0.0,1.0
2024-09-16,4.23,4.23,4.21,4.22,271854,3.84658197467614,3.84658197467614,3.82839482585971,3.83748840026793,298951.751859342,0.03,1.0
2024-09-17,4.24,4.24,4.21,4.22,327140,3.85567554908436,3.85567554908436,3.82839482585971,3.83748840026793,359748.527162614,0.0,1.0
2024-09-18,4.25,4.28,4.19,4.22,435635,3.86476912349258,3.89204984671723,3.81020767704327,3.83748840026793,479058.047412377,0.0,1.0
2024-09-19,4.27,4.28,4.25,4.26,278907,3.88295627230901,3.89204984671723,3.86476912349258,3.8738626979008,306707.77790959,0.0,1.0
2024-09-20,4.28,4.28,4.25,4.27,433159,3.89204984671723,3.89204984671723,3.86476912349258,3.88295627230901,476335.245696737,0.0,1.0
2024-09-23,4.31,4.34,4.275,4.28,608017,3.91933056994189,3.94661129316654,3.88750305951312,3.89204984671723,668622.66992673,0.0,1.0
2024-09-24,4.33,4.35,4.32,4.32,363229,3.93751771875832,3.95570486757476,3.9284241443501,3.9284241443501,399434.791748942,0.0,1.0
2024-09-25,4.31,4.34,4.3,4.34,272778,3.91933056994189,3.94661129316654,3.91023699553367,3.94661129316654,299967.853953547,0.0,1.0
2024-09-26,4.305,4.3399,4.3,4.32,241385,3.91478378273778,3.94652035742246,3.91023699553367,3.9284241443501,265445.67533517,0.0,1.0
2024-09-27,4.295,4.33,4.27,4.29,247662,3.90569020832956,3.93751771875832,3.88295627230901,3.90114342112545,272348.351574699,0.0,1.0
2024-09-30,4.28,4.28,4.26,4.27,367742,3.89204984671723,3.89204984671723,3.8738626979008,3.88295627230901,404397.636717717,0.0,1.0
2024-10-01,4.33,4.33,4.28,4.28,316485,3.93751771875832,3.93751771875832,3.89204984671723,3.89204984671723,348031.462429112,0.0,1.0
2024-10-02,4.345,4.35,4.33,4.34,226952,3.95115808037065,3.95570486757476,3.93751771875832,3.94661129316654,249574.028662375,0.0,1.0
2024-10-03,4.35,4.35,4.3,4.35,259095,3.95570486757476,3.95570486757476,3.91023699553367,3.95570486757476,284920.965474101,0.0,1.0
2024-10-04,4.39,4.39,4.34,4.35,370357,3.99207916520763,3.99207916520763,3.94661129316654,3.95570486757476,407273.293618524,0.0,1.0
2024-10-07,4.36,4.4,4.3402,4.4,308178,3.96479844198298,4.00117273961585,3.9467931646547,4.00117273961585,338896.440679586,0.0,1.0
2024-10-08,4.35,4.39,4.33,4.38,392824,3.95570486757476,3.99207916520763,3.93751771875832,3.98298559079941,431979.750058465,0.0,1.0
2024-10-09,4.32,4.34,4.31,4.33,157648,3.9284241443501,3.94661129316654,3.91933056994189,3.93751771875832,173361.972886629,0.0,1.0
2024-10-10,4.36,4.38,4.31,4.32,394927,3.96479844198298,3.98298559079941,3.91933056994189,3.9284241443501,434292.372032614,0.0,1.0
2024-10-11,4.38,4.4,4.37,4.38,237087,3.98298559079941,4.00117273961585,3.97389201639119,3.98298559079941,260719.261048489,0.0,1.0
2024-10-14,4.385,4.39,4.37,4.37,132558,3.98753237800352,3.99207916520763,3.97389201639119,3.97389201639119,145771.06212515,0.0,1.0
2024-10-15,4.375,4.39,4.36,4.38,289851,3.9784388035953,3.99207916520763,3.96479844198298,3.98298559079941,318742.649466928,0.0,1.0
2024-10-16,4.41,4.42,4.37,4.38,282522,4.01026631402406,4.01935988843228,3.97389201639119,3.98298559079941,310683.112401528,0.0,1.0
2024-10-17,4.43,4.43,4.3807,4.41,341771,4.05573418606515,4.05573418606515,4.01059926611639,4.03742387371272,373309.85230788,0.03,1.0
2024-10-18,4.43,4.44,4.4,4.43,557643,4.05573418606515,4.06488934224137,4.0282687175365,4.05573418606515,609102.662222725,0.0,1.0
2024-10-21,4.44,4.46,4.43,4.43,429612,4.06488934224137,4.08319965459381,4.05573418606515,4.05573418606515,469256.877469688,0.0,1.0
2024-10-22,4.45,4.46,4.44,4.45,551748,4.07404449841759,4.08319965459381,4.06488934224137,4.07404449841759,602663.667751705,0.0,1.0
2024-10-23,4.45,4.46,4.42,4.45,465930,4.07404449841759,4.08319965459381,4.04657902988893,4.07404449841759,508926.326358323,0.0,1.0
2024-10-24,4.47,4.48,4.42,4.47,696979,4.09235481077003,4.10150996694625,4.04657902988893,4.09235481077003,761296.67979932,0.0,1.0
2024-10-25,4.43,4.47,4.41,4.45,421263,4.05573418606515,4.09235481077003,4.03742387371272,4.07404449841759,460137.426267221,0.0,1.0
2024-10-28,4.41,4.43,4.39,4.41,367902,4.03742387371272,4.05573418606515,4.01911356136028,4.03742387371272,401852.238147102,0.0,1.0
2024-10-29,4.395,4.41,4.39,4.41,387164,4.02369113944839,4.03742387371272,4.01911356136028,4.03742387371272,422891.748155717,0.0,1.0
2024-10-30,4.4,4.41,4.39,4.41,301698,4.0282687175365,4.03742387371272,4.01911356136028,4.03742387371272,329538.88955348,0.0,1.0
2024-10-31,4.37,4.385,4.36,4.38,325975,4.00080324900784,4.01453598327217,3.99164809283162,4.00995840518406,356056.187055253,0.0,1.0
2024-11-01,4.35,4.4,4.34,4.4,452039,3.9824929366554,4.0282687175365,3.97333778047918,4.0282687175365,493753.455756637,0.0,1.0
2024-11-04,4.33,4.37,4.31,4.37,515304,3.96418262430296,4.00080324900784,3.94587231195052,4.00080324900784,562856.591500331,0.0,1.0
2024-11-05,4.36,4.36,4.34,4.36,308993,3.99164809283162,3.99164809283162,3.97333778047918,3.99164809283162,337507.076943827,0.0,1.0
2024-11-06,4.34,4.3699,4.3201,4.35,454900,3.97333778047918,4.00071169744608,3.9551190196885,3.9824929366554,496878.470715345,0.0,1.0
2024-11-07,4.37,4.38,4.34,4.35,444921,4.00080324900784,4.00995840518406,3.97333778047918,3.9824929366554,485978.602042519,0.0,1.0
2024-11-08,4.3699,4.37,4.35,4.35,311763,4.00071169744608,4.00080324900784,3.9824929366554,3.9824929366554,340532.694362779,0.0,1.0
2024-11-11,4.26,4.36,4.25,4.36,1002972,3.90009653106943,3.99164809283162,3.89094137489321,3.99164809283162,1095526.91477316,0.0,1.0
2024-11-12,4.09,4.25,4.02,4.24,1839777,3.7444588760737,3.89094137489321,3.68037278284016,3.88178621871699,2009552.82967084,0.0,1.0
2024-11-13,4.12,4.15,4.09,4.11,596518,3.77192434460236,3.79938981313101,3.7444588760737,3.76276918842614,651565.072750442,0.0,1.0
2024-11-14,4.11,4.11,4.07,4.1,422359,3.79023465695479,3.79023465695479,3.75334672841996,3.78101267482108,457991.561766437,0.03,1.0
2024-11-15,4.045,4.11,4.04,4.07,501155,3.73029177308568,3.79023465695479,3.72568078201882,3.75334672841996,543435.231963942,0.0,1.0
2024-11-18,4.09,4.14,4.07,4.07,493728,3.77179069268737,3.81790060335592,3.75334672841996,3.75334672841996,535381.648805446,0.0,1.0
2024-11-19,4.12,4.13,4.08,4.12,646048,3.7994566390885,3.80867862122221,3.76256871055366,3.7994566390885,700552.213865652,0.0,1.0
2024-11-20,4.16,4.18,4.1,4.11,536433,3.83634456762334,3.85478853189076,3.78101267482108,3.79023465695479,581689.480875405,0.0,1.0
2024-11-21,4.19,4.21,4.1572,4.2,475809,3.86401051402447,3.88245447829189,3.83376241262591,3.87323249615818,515950.901987472,0.0,1.0
2024-11-22,4.21,4.23,4.19,4.2,318448,3.88245447829189,3.90089844255931,3.86401051402447,3.87323249615818,345314.050041312,0.0,1.0
2024-11-25,4.13,4.19,4.1,4.18,857626,3.80867862122221,3.86401051402447,3.78101267482108,3.85478853189076,929980.114432278,0.0,1.0
2024-11-26,4.13,4.15,4.1,4.15,291527,3.80867862122221,3.82712258548964,3.78101267482108,3.82712258548964,316121.844277224,0.0,1.0
2024-11-27,4.1,4.13,4.1,4.12,324212,3.78101267482108,3.80867862122221,3.78101267482108,3.7994566390885,351564.3332412,0.0,1.0
2024-11-29,4.13,4.15,4.11,4.13,221684,3.80867862122221,3.82712258548964,3.79023465695479,3.80867862122221,240386.499112439,0.0,1.0
2024-12-02,4.11,4.14,4.1,4.13,470202,3.79023465695479,3.81790060335592,3.78101267482108,3.80867862122221,509870.864183555,0.0,1.0
2024-12-03,4.12,4.15,4.11,4.11,449662,3.7994566390885,3.82712258548964,3.79023465695479,3.79023465695479,487597.99518187,0.0,1.0
2024-12-04,4.09,4.1208,4.08,4.12,548884,3.77179069268737,3.8001943976592,3.76256871055366,3.7994566390885,595190.916705005,0.0,1.0
2024-12-05,4.08,4.1,4.08,4.08,344801,3.76256871055366,3.78101267482108,3.76256871055366,3.76256871055366,373890.336156278,0.0,1.0
2024-12-06,4.07,4.085,4.06,4.08,482030,3.75334672841996,3.76717970162052,3.74412474628624,3.76256871055366,522696.740257163,0.0,1.0
2024-12-09,4.08,4.12,4.06,4.07,842638,3.76256871055366,3.7994566390885,3.74412474628624,3.75334672841996,913727.64312764,0.0,1.0
2024-12-10,4.06,4.0971,4.06,4.09,460762,3.74412474628624,3.77833830000231,3.74412474628624,3.77179069268737,499634.453113648,0.0,1.0
2024-12-11,4.1,4.11,4.07,4.07,354519,3.78101267482108,3.79023465695479,3.75334672841996,3.75334672841996,384428.20085727,0.0,1.0
2024-12-12,4.06,4.1,4.06,4.09,422411,3.74412474628624,3.78101267482108,3.74412474628624,3.77179069268737,458047.948776568,0.0,1.0
2024-12-13,4.02,4.051,4.0035,4.05,421265,3.73490276415253,3.76370425312983,3.7195729393743,3.76277517284024,453421.523112734,0.03,1.0
2024-12-16,3.89,4.0095,3.89,4.0,1539520,3.61412232650581,3.72514742111184,3.61412232650581,3.71632115836073,1657036.55243734,0.0,1.0
2024-12-17,3.88,3.9,3.86,3.89,838962,3.60483152360991,3.62341312940171,3.58624991781811,3.61412232650581,903002.689218674,0.0,1.0
2024-12-18,3.76,3.88,3.76,3.86,1350682,3.49334188885909,3.60483152360991,3.49334188885909,3.58624991781811,1453783.93571968,0.0,1.0
2024-12-19,3.79,3.84,3.76,3.79,1010217,3.52121429754679,3.5676683120263,3.49334188885909,3.52121429754679,1087330.13854552,0.0,1.0
2024-12-20,3.84,3.87,3.78,3.79,668557,3.5676683120263,3.59554072071401,3.51192349465089,3.52121429754679,719590.123147377,0.0,1.0
2024-12-23,3.82,3.8567,3.82,3.83,411162,3.5490867062345,3.58318395286246,3.5490867062345,3.5583775091304,442547.328370687,0.0,1.0
2024-12-24,3.83,3.85,3.82,3.82,312081,3.5583775091304,3.5769591149222,3.5490867062345,3.5490867062345,335903.154438524,0.0,1.0
2024-12-26,3.85,3.87,3.83,3.85,407911,3.5769591149222,3.59554072071401,3.5583775091304,3.5769591149222,439048.169001551,0.0,1.0
2024-12-27,3.84,3.855,3.83,3.83,444485,3.5676683120263,3.58160451637016,3.5583775091304,3.5583775091304,478413.980987652,0.0,1.0
2024-12-30,3.81,3.8386,3.8,3.83,840454,3.5397959033386,3.56636759962088,3.53050510044269,3.5583775091304,904608.57841546,0.0,1.0
2024-12-31,3.77,3.85,3.75,3.81,1307091,3.50263269175499,3.5769591149222,3.48405108596319,3.5397959033386,1406865.49337577,0.0,1.0
2025-01-02,3.88,3.88,3.8,3.84,519629,3.60483152360991,3.60483152360991,3.53050510044269,3.5676683120263,559293.966110516,0.0,1.0
2025-01-03,3.92,3.92,3.9,3.92,327287,3.64199473519352,3.64199473519352,3.62341312940171,3.64199473519352,352269.877713546,0.0,1.0
2025-01-06,3.92,3.948,3.89,3.93,575777,3.64199473519352,3.66800898330204,3.61412232650581,3.65128553808942,619727.924971882,0.0,1.0
2025-01-07,3.94,3.95,3.9201,3.94,350473,3.66057634098532,3.66986714388122,3.64208764322248,3.66057634098532,377225.740258244,0.0,1.0
2025-01-08,3.98,3.99,3.93,3.94,351224,3.69773955256893,3.70703035546483,3.65128553808942,3.66057634098532,378034.066522846,0.0,1.0
2025-01-10,3.96,4.05,3.95,3.95,737448,3.67915794677712,3.76277517284024,3.66986714388122,3.66986714388122,793739.796509179,0.0,1.0
2025-01-13,3.99,4.015,3.98,4.01,516976,3.70703035546483,3.73025736270458,3.69773955256893,3.72561196125663,556438.454019984,0.0,1.0
2025-01-14,4.08,4.08,3.98,3.98,536803,3.79064758152795,3.79064758152795,3.69773955256893,3.69773955256893,577778.913205427,0.0,1.0
2025-01-15,4.1,4.11,4.07,4.09,477273,3.80922918731975,3.81851999021565,3.78135677863204,3.79993838442385,513704.795320246,0.0,1.0
2025-01-16,4.07,4.09,4.05,4.09,221006,3.80922918731975,3.82794775826481,3.79051061637469,3.82794775826481,236135.547578565,0.03,1.0
2025-01-17,4.07,4.08,4.03,4.08,547100,3.80922918731975,3.81858847279228,3.77179204542963,3.81858847279228,584553.170865193,0.0,1.0
2025-01-21,4.07,4.08,4.05,4.07,370975,3.80922918731975,3.81858847279228,3.79051061637469,3.80922918731975,396371.070301069,0.0,1.0
2025-01-22,4.04,4.08,4.03,4.07,518877,3.78115133090216,3.81858847279228,3.77179204542963,3.80922918731975,554398.091096725,0.0,1.0
2025-01-23,4.05,4.06,4.01,4.01,518497,3.79051061637469,3.79986990184722,3.75307347448457,3.75307347448457,553992.077196289,0.0,1.0
2025-01-24,4.03,4.08,4.02,4.07,583565,3.77179204542963,3.81858847279228,3.7624327599571,3.80922918731975,623514.478442599,0.0,1.0
2025-01-27,4.01,4.03,3.98,4.02,622664,3.75307347448457,3.77179204542963,3.72499561806698,3.7624327599571,665290.10342461,0.0,1.0
2025-01-28,4.005,4.01,3.98,4.01,335830,3.7483938317483,3.75307347448457,3.72499561806698,3.75307347448457,358820.126798863,0.0,1.0
2025-01-29,4.0,4.01,3.98,4.01,225004,3.74371418901204,3.75307347448457,3.72499561806698,3.75307347448457,240407.241194209,0.0,1.0
2025-01-30,4.06,4.08,4.0228,4.04,743265,3.79986990184722,3.81858847279228,3.76505335988941,3.78115133090216,794147.162389174,0.0,1.0
2025-01-31,4.01,4.0735,4.01,4.07,543422,3.75307347448457,3.81250493723514,3.75307347448457,3.80922918731975,580623.383692021,0.0,1.0
2025-02-03,4.07,4.07,4.02,4.02,476711,3.80922918731975,3.80922918731975,3.7624327599571,3.7624327599571,509345.506555139,0.0,1.0
2025-02-04,4.08,4.1,4.065,4.07,493692,3.81858847279228,3.83730704373734,3.80454954458349,3.80922918731975,527488.985616484,0.0,1.0
2025-02-05,4.13,4.15,4.0901,4.1,481192,3.86538490015493,3.88410347109999,3.82804135111954,3.83730704373734,514133.265207391,0.0,1.0
2025-02-06,4.1,4.13,4.09,4.13,269478,3.83730704373734,3.86538490015493,3.82794775826481,3.86538490015493,287925.82595213,0.0,1.0
2025-02-07,4.12,4.15,4.1,4.12,390109,3.8560256146824,3.88410347109999,3.83730704373734,3.8560256146824,416814.938645676,0.0,1.0
2025-02-10,4.15,4.16,4.14,4.14,327568,3.88410347109999,3.89346275657252,3.87474418562746,3.87474418562746,349992.529837268,0.0,1.0
2025-02-11,4.16,4.17,4.135,4.14,283246,3.89346275657252,3.90282204204505,3.8700645428912,3.87474418562746,302636.350639522,0.0,1.0
2025-02-12,4.17,4.22,4.12,4.12,477300,3.90282204204505,3.9496184694077,3.8560256146824,3.8560256146824,509974.828100816,0.0,1.0
2025-02-13,4.18,4.18,4.1315,4.17,256880,3.94025918393517,3.94025918393517,3.89454086565267,3.93083272655734,272509.586267274,0.03,1.0
2025-02-14,4.13,4.1787,4.13,4.17,492871,3.89312689704599,3.93903374447605,3.89312689704599,3.93083272655734,522859.203881726,0.0,1.0
2025-02-18,4.17,4.19,4.14,4.15,443284,3.93083272655734,3.94968564131301,3.90255335442383,3.91197981180167,470255.13640183,0.0,1.0
2025-02-19,4.16,4.18,4.14,4.18,253715,3.9214062691795,3.94025918393517,3.90255335442383,3.94025918393517,269152.015259271,0.0,1.0
2025-02-20,4.21,4.21,4.17,4.17,415731,3.96853855606868,3.96853855606868,3.93083272655734,3.93083272655734,441025.703863594,0.0,1.0
2025-02-21,4.15,4.2199,4.15,4.21,663312,3.91197981180167,3.97787074887273,3.91197981180167,3.96853855606868,703670.502515252,0.0,1.0
2025-02-24,4.16,4.2,4.15,4.15,783349,3.9214062691795,3.95911209869084,3.91197981180167,3.91197981180167,831011.024185934,0.0,1.0
2025-02-25,4.13,4.17,4.08,4.17,689886,3.89312689704599,3.93083272655734,3.84599461015682,3.93083272655734,731861.368855437,0.0,1.0
2025-02-26,4.14,4.1488,4.11,4.13,453846,3.90255335442383,3.91084863691632,3.87427398229032,3.89312689704599,481459.769888887,0.0,1.0
2025-02-27,4.07,4.16,4.0617,4.12,637697,3.83656815277898,3.9214062691795,3.82874419315538,3.88370043966816,676496.985494713,0.0,1.0
2025-02-28,4.09,4.095,4.03,4.05,402801,3.85542106753465,3.86013429622357,3.79886232326764,3.81771523802331,427308.991973078,0.0,1.0
2025-03-03,4.06,4.1257,4.06,4.08,725198,3.82714169540115,3.88907352037353,3.82714169540115,3.84599461015682,769321.889371903,0.0,1.0
2025-03-04,4.05,4.0792,4.02,4.07,544207,3.81771523802331,3.84524049356659,3.78943586588981,3.83656815277898,577318.687378365,0.0,1.0
2025-03-05,4.12,4.12,4.045,4.06,589596,3.88370043966816,3.88370043966816,3.81300200933439,3.82714169540115,625469.332080503,0.0,1.0
2025-03-06,4.08,4.11,4.08,4.11,408783,3.84599461015682,3.87427398229032,3.84599461015682,3.87427398229032,433654.960304792,0.0,1.0
2025-03-07,4.115,4.13,4.08,4.08,338258,3.87898721097924,3.89312689704599,3.84599461015682,3.84599461015682,358838.942819977,0.0,1.0
2025-03-10,4.06,4.11,4.05,4.1,385721,3.82714169540115,3.87427398229032,3.81771523802331,3.86484752491249,409189.777812983,0.0,1.0
2025-03-11,4.12,4.14,4.08,4.09,447372,3.88370043966816,3.90255335442383,3.84599461015682,3.85542106753465,474591.866348345,0.0,1.0
2025-03-12,4.13,4.13,4.09,4.11,472943,3.89312689704599,3.89312689704599,3.85542106753465,3.87427398229032,501718.706236389,0.0,1.0
2025-03-13,4.169,4.19,4.1235,4.15,601077,3.92989008081955,3.94968564131301,3.8869996997504,3.91197981180167,637648.881130389,0.0,1.0
2025-03-14,4.2,4.2,4.17,4.19,492597,3.95911209869084,3.95911209869084,3.93083272655734,3.94968564131301,522568.532647541,0.0,1.0
2025-03-17,4.24,4.24,4.1889,4.2,791977,4.02509730033569,4.02509730033569,3.97658728334344,3.98712468429479,834261.194063544,0.03,1.0
2025-03-18,4.29,4.3,4.24,4.25,1086605,4.07256307038682,4.08205622439704,4.02509730033569,4.03459045434591,1144619.58462862,0.0,1.0
2025-03-19,4.34,4.38,4.27,4.29,983548,4.12002884043795,4.15800145647885,4.05357676236637,4.07256307038682,1036060.30086582,0.0,1.0
2025-03-20,4.31,4.32,4.29,4.32,434809,4.09154937840727,4.10104253241749,4.07256307038682,4.10104253241749,458023.750095742,0.0,1.0
2025-03-21,4.28,4.31,4.2601,4.27,538823,4.06306991637659,4.09154937840727,4.04417853989624,4.05357676236637,567591.128743513,0.0,1.0
2025-03-24,4.28,4.29,4.262,4.28,963946,4.06306991637659,4.07256307038682,4.04598223915819,4.06306991637659,1015411.7366701,0.0,1.0
2025-03-25,4.335,4.35,4.28,4.28,609132,4.11528226343283,4.12952199444817,4.06306991637659,4.06306991637659,641653.974373391,0.0,1.0
2025-03-26,4.335,4.35,4.32,4.33,379066,4.11528226343283,4.12952199444817,4.10104253241749,4.11053568642772,399304.593174918,0.0,1.0
2025-03-27,4.35,4.3697,4.33,4.36,607791,4.12952199444817,4.14822350784832,4.11053568642772,4.1390151484584,640241.377465603,0.0,1.0
2025-03-28,4.34,4.36,4.33,4.35,324579,4.12002884043795,4.1390151484584,4.11053568642772,4.12952199444817,341908.494953706,0.0,1.0
2025-03-31,4.37,4.39,4.32,4.33,537409,4.14850830246862,4.16749461048907,4.10104253241749,4.11053568642772,566101.634315764,0.0,1.0
2025-04-01,4.4,4.4,4.37,4.39,406471,4.1769877644993,4.1769877644993,4.14850830246862,4.16749461048907,428172.764881054,0.0,1.0
2025-04-02,4.38,4.4,4.37,4.4,357053,4.15800145647885,4.1769877644993,4.14850830246862,4.1769877644993,376116.304039095,0.0,1.0
2025-04-03,4.35,4.355,4.3,4.32,1000366,4.12952199444817,4.13426857145328,4.08205622439704,4.10104253241749,1053776.22539616,0.0,1.0
2025-04-04,4.04,4.28,4.03,4.28,1946524,3.83523422013118,4.06306991637659,3.82574106612095,4.06306991637659,2050450.24857205,0.0,1.0
2025-04-07,3.84,3.955,3.68,3.81,2143220,3.64537113992666,3.75454241104426,3.49348067576305,3.61689167789598,2257647.98263191,0.0,1.0
2025-04-08,3.96,4.05,3.92,3.97,943462,3.75928898804937,3.8447273741414,3.72131637200847,3.7687821420596,993834.081890736,0.0,1.0
2025-04-09,4.04,4.05,3.925,4.0,1357549,3.83523422013118,3.8447273741414,3.72606294901358,3.79726160409027,1430029.47022422,0.0,1.0
2025-04-10,4.1,4.1568,4.025,4.05,883337,3.89219314419253,3.94611425897061,3.82099448911584,3.8447273741414,930498.966990845,0.0,1.0
2025-04-11,4.18,4.2,4.11,4.14,937875,3.96813837627433,3.98712468429479,3.90168629820276,3.93016576023343,987948.788136963,0.0,1.0
2025-04-14,4.23,4.25,4.17,4.19,691408,4.01560414632546,4.03459045434591,3.95864522226411,3.97763153028456,728322.746323552,0.0,1.0
2025-04-15,4.25,4.26,4.22,4.24,558496,4.06306991637659,4.07263008088571,4.03438942284923,4.05350975186747,584190.784025878,0.03,1.0
2025-04-16,4.32,4.37,4.26,4.26,845839,4.12999106794044,4.17779189048605,4.07263008088571,4.07263008088571,884753.603552514,0.0,1.0
2025-04-17,4.3,4.35,4.275,4.35,893464,4.1108707389222,4.1586715614678,4.0869703276494,4.1586715614678,934569.691920617,0.0,1.0
2025-04-21,4.25,4.34,4.15,4.34,960604,4.06306991637659,4.14911139695868,3.96746827128538,4.14911139695868,1004798.60893971,0.0,1.0
2025-04-22,4.27,4.32,4.2418,4.25,1284262,4.08219024539483,4.12999106794044,4.05523058147911,4.06306991637659,1343347.17647869,0.0,1.0
2025-04-23,4.25,4.32,4.225,4.25,902668,4.06306991637659,4.12999106794044,4.03916950510379,4.06306991637659,944197.141313584,0.0,1.0
2025-04-24,4.24,4.27,4.21,4.25,545299,4.05350975186747,4.08219024539483,4.02482925834011,4.06306991637659,570386.628263277,0.0,1.0
2025-04-25,4.24,4.24,4.1718,4.23,537825,4.05350975186747,4.05350975186747,3.98830942991526,4.04394958735835,562568.771161688,0.0,1.0
2025-04-28,4.24,4.27,4.21,4.24,929401,4.05350975186747,4.08219024539483,4.02482925834011,4.05350975186747,972160.049247327,0.0,1.0
2025-04-29,4.23,4.25,4.21,4.23,589671,4.04394958735835,4.06306991637659,4.02482925834011,4.04394958735835,616800.05551933,0.0,1.0
2025-04-30,4.18,4.234,4.17,4.21,610702,3.99614876481274,4.047773653162,3.98658860030362,4.02482925834011,638798.630941264,0.0,1.0
2025-05-01,4.15,4.22,4.15,4.2,719570,3.96746827128538,4.03438942284923,3.96746827128538,4.01526909383098,752675.33243121,0.0,1.0
2025-05-02,4.17,4.2,4.15,4.18,536484,3.98658860030362,4.01526909383098,3.96746827128538,3.99614876481274,561166.075634094,0.0,1.0
2025-05-05,4.21,4.22,4.155,4.19,638604,4.02482925834011,4.03438942284923,3.97224835353994,4.00570892932186,667984.321180566,0.0,1.0
2025-05-06,4.28,4.29,4.23,4.23,842548,4.09175040990396,4.10131057441308,4.04394958735835,4.04394958735835,881311.194170478,0.0,1.0
2025-05-07,4.27,4.29,4.25,4.27,318354,4.08219024539483,4.10131057441308,4.06306991637659,4.08219024539483,333000.545854893,0.0,1.0
2025-05-08,4.25,4.29,4.25,4.29,368320,4.06306991637659,4.10131057441308,4.06306991637659,4.10131057441308,385265.336855432,0.0,1.0
2025-05-09,4.315,4.32,4.26,4.26,536309,4.12521098568588,4.12999106794044,4.07263008088571,4.07263008088571,560983.024390747,0.0,1.0
2025-05-12,4.25,4.315,4.24,4.29,1087046,4.06306991637659,4.12521098568588,4.05350975186747,4.10131057441308,1137057.83929016,0.0,1.0
2025-05-13,4.29,4.29,4.25,4.26,578355,4.10131057441308,4.10131057441308,4.06306991637659,4.07263008088571,604963.439120936,0.0,1.0
2025-05-14,4.25,4.28,4.22,4.28,617879,4.06306991637659,4.09175040990396,4.03438942284923,4.09175040990396,646305.823932715,0.0,1.0
2025-05-15,4.23,4.23,4.2,4.23,697520,4.07263008088571,4.07263008088571,4.04374617960284,4.07263008088571,724472.771010503,0.03,1.0
2025-05-16,4.17,4.22,4.15,4.21,792165,4.01486227831996,4.06300211379142,3.99560634413137,4.05337414669713,822774.934980409,0.0,1.0
2025-05-19,4.18,4.33,4.17,4.18,735271,4.02449024541425,4.16890975182864,4.01486227831996,4.02449024541425,763682.502026699,0.0,1.0
2025-05-20,4.25,4.25,4.19,4.19,533202,4.0918860150743,4.0918860150743,4.03411821250854,4.03411821250854,553805.382567298,0.0,1.0
2025-05-21,4.29,4.3,4.26,4.26,1082359,4.13039788345147,4.14002585054576,4.10151398216859,4.10151398216859,1124182.280018,0.0,1.0
2025-05-22,4.3,4.32,4.28,4.31,541271,4.14002585054576,4.15928178473435,4.12076991635718,4.14965381764005,562186.175647474,0.0,1.0
2025-05-23,4.335,4.35,4.32,4.32,541647,4.17372373537578,4.18816568601722,4.15928178473435,4.15928178473435,562576.704609941,0.0,1.0
2025-05-27,4.33,4.35,4.31,4.33,412930,4.16890975182864,4.18816568601722,4.14965381764005,4.16890975182864,428885.969339039,0.0,1.0
2025-05-28,4.33,4.35,4.32,4.35,160242,4.16890975182864,4.18816568601722,4.15928178473435,4.18816568601722,166433.888307525,0.0,1.0
2025-05-29,4.35,4.36,4.32,4.33,484445,4.18816568601722,4.19779365311152,4.15928178473435,4.16890975182864,503164.370272083,0.0,1.0
2025-05-30,4.34,4.36,4.33,4.36,330027,4.17853771892293,4.19779365311152,4.16890975182864,4.19779365311152,342779.526319365,0.0,1.0
2025-06-02,4.44,4.46,4.35,4.36,813101,4.27481738986586,4.29407332405444,4.18816568601722,4.19779365311152,844519.919975642,0.0,1.0
2025-06-03,4.44,4.44,4.4001,4.44,580551,4.27481738986586,4.27481738986586,4.23640180115963,4.27481738986586,602983.988534978,0.0,1.0
2025-06-04,4.45,4.45,4.4101,4.43,498878,4.28444535696015,4.28444535696015,4.24602976825392,4.26518942277156,518155.073770182,0.0,1.0
2025-06-05,4.42,4.46,4.42,4.45,426557,4.25556145567727,4.29407332405444,4.25556145567727,4.28444535696015,443039.528305894,0.0,1.0
2025-06-06,4.41,4.45,4.39,4.41,499907,4.24593348858298,4.28444535696015,4.22667755439439,4.24593348858298,519223.835212678,0.0,1.0
2025-06-09,4.42,4.43,4.3993,4.41,528811,4.25556145567727,4.26518942277156,4.23563156379208,4.24593348858298,549244.710561468,0.0,1.0
2025-06-10,4.42,4.4347,4.41,4.42,602915,4.25556145567727,4.26971456730588,4.24593348858298,4.25556145567727,626212.152674901,0.0,1.0
2025-06-11,4.45,4.45,4.42,4.44,517508,4.28444535696015,4.28444535696015,4.25556145567727,4.27481738986586,537504.952947733,0.0,1.0
2025-06-12,4.48,4.5,4.43,4.45,615495,4.31332925824303,4.33258519243161,4.26518942277156,4.28444535696015,639278.254663822,0.0,1.0
2025-06-13,4.48,4.492,4.465,4.49,351326,4.3422131595259,4.35384408763178,4.32767449939356,4.35190559961413,362474.254988405,0.03,1.0
2025-06-16,4.48,4.5,4.46,4.49,491409,4.3422131595259,4.36159803970236,4.32282827934945,4.35190559961413,507002.36011453,0.0,1.0
2025-06-17,4.46,4.4718,4.4527,4.46,267763,4.32282827934945,4.33426535865356,4.31575279808504,4.32282827934945,276259.639020341,0.0,1.0
2025-06-18,4.46,4.475,4.45,4.46,442901,4.32282827934945,4.33736693948179,4.31313583926122,4.32282827934945,456955.107246886,0.0,1.0
2025-06-20,4.45,4.475,4.445,4.47,488113,4.31313583926122,4.33736693948179,4.30828961921711,4.33252071943767,503601.771645581,0.0,1.0
2025-06-23,4.47,4.49,4.46,4.48,633507,4.33252071943767,4.35190559961413,4.32282827934945,4.3422131595259,653609.405096519,0.0,1.0
2025-06-24,4.34,4.46,4.33,4.45,1196668,4.20651899829072,4.32282827934945,4.19682655820249,4.31313583926122,1234640.59525473,0.0,1.0
2025-06-25,4.34,4.39,4.33,4.35,442169,4.20651899829072,4.25498119873185,4.19682655820249,4.21621143837895,456199.879467981,0.0,1.0
2025-06-26,4.39,4.39,4.35,4.36,265680,4.25498119873185,4.25498119873185,4.21621143837895,4.22590387846717,274110.541392665,0.0,1.0
2025-06-27,4.31,4.38,4.31,4.37,688853,4.17744167802604,4.24528875864363,4.17744167802604,4.2355963185554,710711.640958903,0.0,1.0
2025-06-30,4.39,4.39,4.31,4.31,398166,4.25498119873185,4.25498119873185,4.17744167802604,4.17744167802604,410800.578982806,0.0,1.0
2025-07-01,4.41,4.42,4.39,4.42,313367,4.27436607890831,4.28405851899654,4.25498119873185,4.28405851899654,323310.742338886,0.0,1.0
2025-07-02,4.49,4.49,4.43,4.43,618434,4.35190559961413,4.35190559961413,4.29375095908476,4.29375095908476,638058.109589098,0.0,1.0
2025-07-03,4.51,4.52,4.4709,4.48,634514,4.37129047979058,4.38098291987881,4.33339303904562,4.3422131595259,654648.359158483,0.0,1.0
2025-07-07,4.5,4.5,4.46,4.5,337832,4.36159803970236,4.36159803970236,4.32282827934945,4.36159803970236,348552.064211709,0.0,1.0
2025-07-08,4.44,4.48,4.42,4.48,453305,4.30344339917299,4.3422131595259,4.28405851899654,4.3422131595259,467689.246333944,0.0,1.0
2025-07-09,4.44,4.45,4.42,4.43,333471,4.30344339917299,4.31313583926122,4.28405851899654,4.29375095908476,344052.681228371,0.0,1.0
2025-07-10,4.45,4.46,4.42,4.45,445811,4.31313583926122,4.32282827934945,4.28405851899654,4.31313583926122,459957.447187615,0.0,1.0
2025-07-11,4.49,4.5,4.46,4.48,332943,4.35190559961413,4.36159803970236,4.32282827934945,4.3422131595259,343507.926764898,0.0,1.0
2025-07-14,4.5,4.525,4.46,4.51,560026,4.36159803970236,4.38582913992293,4.32282827934945,4.37129047979058,577796.710531348,0.0,1.0
2025-07-15,4.47,4.52,4.45,4.52,469629,4.33252071943767,4.38098291987881,4.31313583926122,4.38098291987881,484531.238496297,0.0,1.0
2025-07-16,4.5,4.5,4.44,4.48,561510,4.36159803970236,4.36159803970236,4.30344339917299,4.3422131595259,579327.800727926,0.0,1.0
2025-07-17,4.45,4.48,4.43,4.44,552655,4.3422131595259,4.37148650666877,4.32269759476399,4.33245537714495,566373.56565621,0.03,1.0
2025-07-18,4.36,4.49,4.36,4.45,1001190,4.25439311809729,4.38124428904973,4.25439311809729,4.3422131595259,1026042.55855704,0.0,1.0
2025-07-21,4.45,4.47,4.41,4.41,462575,4.3422131595259,4.36172872428782,4.30318203000207,4.30318203000207,474057.508089895,0.0,1.0
2025-07-22,4.48,4.48,4.44,4.45,245767,4.37148650666877,4.37148650666877,4.33245537714495,4.3422131595259,251867.678950936,0.0,1.0
2025-07-23,4.5,4.51,4.48,4.48,706835,4.39100207143069,4.40075985381164,4.37148650666877,4.37148650666877,724380.77875095,0.0,1.0
2025-07-24,4.53,4.53,4.48,4.5,694789,4.42027541857356,4.42027541857356,4.37148650666877,4.39100207143069,712035.760662098,0.0,1.0
2025-07-25,4.5,4.53,4.49,4.51,271450,4.39100207143069,4.42027541857356,4.38124428904973,4.40075985381164,278188.208552131,0.0,1.0
2025-07-28,4.46,4.5,4.46,4.49,202696,4.35197094190686,4.39100207143069,4.35197094190686,4.38124428904973,207727.526692513,0.0,1.0
2025-07-29,4.49,4.5,4.47,4.5,267621,4.38124428904973,4.39100207143069,4.36172872428782,4.39100207143069,274264.161211751,0.0,1.0
2025-07-30,4.46,4.495,4.44,4.48,266615,4.35197094190686,4.38612318024021,4.33245537714495,4.37148650666877,273233.189254472,0.0,1.0
2025-07-31,4.44,4.4714,4.44,4.46,240551,4.33245537714495,4.36309481382115,4.33245537714495,4.35197094190686,246522.202082975,0.0,1.0
2025-08-01,4.43,4.47,4.41,4.47,281312,4.32269759476399,4.36172872428782,4.30318203000207,4.36172872428782,288295.013167129,0.0,1.0
2025-08-04,4.47,4.48,4.44,4.46,362873,4.36172872428782,4.37148650666877,4.33245537714495,4.35197094190686,371880.603433183,0.0,1.0
2025-08-05,4.5,4.5,4.47,4.48,336020,4.39100207143069,4.39100207143069,4.36172872428782,4.37148650666877,344361.030899565,0.0,1.0
2025-08-06,4.53,4.54,4.495,4.5,324962,4.42027541857356,4.43003320095452,4.38612318024021,4.39100207143069,333028.537953648,0.0,1.0
2025-08-07,4.58,4.58,4.5294,4.54,405899,4.46906433047834,4.46906433047834,4.4196899516307,4.43003320095452,415974.638655744,0.0,1.0
2025-08-08,4.575,4.59,4.56,4.58,289763,4.46418543928787,4.4788221128593,4.44954876571643,4.46906433047834,296955.792502086,0.0,1.0
2025-08-11,4.58,4.5899,4.553,4.56,260240,4.46906433047834,4.47872453503549,4.44271831804976,4.44954876571643,266699.9425073,0.0,1.0
2025-08-12,4.59,4.6,4.55,4.59,289260,4.4788221128593,4.48857989524026,4.43979098333547,4.4788221128593,296440.306523446,0.0,1.0
2025-08-13,4.605,4.605,4.58,4.6,272927,4.49345878643074,4.49345878643074,4.46906433047834,4.48857989524026,279701.872151437,0.0,1.0
2025-08-14,4.61,4.61,4.58,4.58,193773,4.49833767762122,4.49833767762122,4.46906433047834,4.46906433047834,198583.030892511,0.0,1.0
2025-08-15,4.56,4.5975,4.55,4.59,364495,4.4788221128593,4.51565453155058,4.46900013454163,4.50828804781232,371101.409727324,0.03,1.0
2025-08-18,4.58,4.58,4.55,4.55,322920,4.49846606949465,4.49846606949465,4.46900013454163,4.46900013454163,328772.869941008,0.0,1.0
2025-08-19,4.53,4.58,4.53,4.57,437704,4.44935617790628,4.49846606949465,4.44935617790628,4.48864409117698,445637.310369933,0.0,1.0
2025-08-20,4.55,4.5501,4.52,4.55,389328,4.46900013454163,4.4690983543248,4.43953419958861,4.46900013454163,396384.50361821,0.0,1.0
2025-08-21,4.58,4.58,4.43,4.55,468735,4.49846606949465,4.49846606949465,4.35113639472954,4.46900013454163,477230.741954039,0.0,1.0
2025-08-22,4.64,4.65,4.585,4.59,592026,4.55739793940069,4.56721991771837,4.50337705865349,4.50828804781232,602756.370307491,0.0,1.0
2025-08-25,4.63,4.685,4.62,4.65,538932,4.54757596108302,4.60159684183022,4.53775398276535,4.56721991771837,548700.050610204,0.0,1.0
2025-08-26,4.66,4.68,4.64,4.64,269060,4.57704189603604,4.59668585267139,4.55739793940069,4.55739793940069,273936.666624326,0.0,1.0
2025-08-27,4.74,4.74,4.68,4.68,463036,4.65561772257743,4.65561772257743,4.59668585267139,4.59668585267139,471428.448550738,0.0,1.0
2025-08-28,4.7,4.74,4.69,4.74,722043,4.61632980930674,4.65561772257743,4.60650783098906,4.65561772257743,735129.906264136,0.0,1.0
2025-08-29,4.73,4.73,4.7,4.7,434583,4.64579574425976,4.64579574425976,4.61632980930674,4.61632980930674,442459.742777074,0.0,1.0
2025-09-02,4.77,4.77,4.73,4.74,504093,4.68508365753045,4.68508365753045,4.64579574425976,4.65561772257743,513229.599675376,0.0,1.0
2025-09-03,4.8,4.815,4.78,4.79,791606,4.71454959248347,4.72928255995999,4.69490563584813,4.7047276141658,805953.723778402,0.0,1.0
2025-09-04,4.82,4.833,4.78,4.82,563778,4.73419354911882,4.7469621209318,4.69490563584813,4.73419354911882,573996.380123874,0.0,1.0
2025-09-05,4.81,4.85,4.7848,4.84,713072,4.72437157080115,4.76365948407184,4.69962018544061,4.75383750575417,725996.308418723,0.0,1.0
2025-09-08,4.85,4.86,4.82,4.84,374639,4.76365948407184,4.77348146238952,4.73419354911882,4.75383750575417,381429.267997737,0.0,1.0
2025-09-09,4.89,4.9,4.86,4.86,625125,4.80294739734254,4.81276937566021,4.77348146238952,4.77348146238952,636455.284038995,0.0,1.0
2025-09-10,4.93,4.93,4.89,4.92,366697,4.84223531061324,4.84223531061324,4.80294739734254,4.83241333229556,373343.320601875,0.0,1.0
2025-09-11,4.93,4.97,4.9,4.93,713981,4.84223531061324,4.88152322388393,4.81276937566021,4.84223531061324,726921.783888735,0.0,1.0
2025-09-12,4.99,5.0,4.95,4.96,604340,4.90116718051928,4.91098915883695,4.86187926724858,4.87170124556626,615293.559457911,0.0,1.0
2025-09-15,5.02,5.02,4.975,5.0,353493,4.9306331154723,4.9306331154723,4.88643421304277,4.91098915883695,359900.000353204,0.0,1.0
2025-09-16,4.98,5.04,4.97,5.03,389881,4.92081113715463,4.98009801832517,4.91092999029287,4.97021687146341,394570.595351623,0.03,1.0
2025-09-17,4.97,5.0,4.94,4.98,519936,4.91092999029287,4.94057343087814,4.8812865497076,4.92081113715463,526189.932478735,0.0,1.0
2025-09-18,4.94,4.97,4.94,4.97,458748,4.8812865497076,4.91092999029287,4.8812865497076,4.91092999029287,464265.946471787,0.0,1.0
2025-09-19,4.985,4.99,4.93,4.95,398282,4.92575171058551,4.93069228401638,4.87140540284585,4.89116769656936,403072.644878399,0.0,1.0
2025-09-22,5.04,5.05,4.995,5.02,757010,4.98009801832517,4.98997916518692,4.93563285744726,4.96033572460165,766115.523421588,0.0,1.0
2025-09-23,5.14,5.16,5.07,5.07,847336,5.07890948694273,5.09867178066624,5.00974145891043,5.00974145891043,857527.989265604,0.0,1.0
2025-09-24,5.12,5.18,5.11,5.16,493830,5.05914719321922,5.11843407438975,5.04926604635746,5.09867178066624,499769.922367317,0.0,1.0
2025-09-25,5.07,5.105,5.01,5.09,550100,5.00974145891043,5.04432547292658,4.9504545777399,5.02950375263395,556716.753324548,0.0,1.0
2025-09-26,5.13,5.13,5.09,5.1,296608,5.06902834008097,5.06902834008097,5.02950375263395,5.0393848994957,300175.682185216,0.0,1.0
2025-09-29,5.16,5.1795,5.13,5.17,648887,5.09867178066624,5.11794001704667,5.06902834008097,5.108552927528,656691.990391758,0.0,1.0
2025-09-30,5.155,5.17,5.14,5.16,234536,5.09373120723536,5.108552927528,5.07890948694273,5.09867178066624,237357.063184378,0.0,1.0
2025-10-01,5.17,5.19,5.11,5.15,506162,5.108552927528,5.12831522125151,5.04926604635746,5.08879063380448,512250.255037738,0.0,1.0
2025-10-02,5.17,5.2089,5.15,5.2,412841,5.108552927528,5.14699058882023,5.08879063380448,5.13819636811327,417806.764514196,0.0,1.0
2025-10-03,5.19,5.2,5.17,5.2,428045,5.12831522125151,5.13819636811327,5.108552927528,5.13819636811327,433193.642386486,0.0,1.0
2025-10-06,5.21,5.21,5.19,5.19,504832,5.14807751497502,5.14807751497502,5.12831522125151,5.12831522125151,510904.257433809,0.0,1.0
2025-10-07,5.19,5.23,5.05,5.22,476569,5.12831522125151,5.16783980869854,4.98997916518692,5.15795866183678,482301.302336169,0.0,1.0
2025-10-08,5.25,5.25,5.2112,5.23,443381,5.18760210242205,5.18760210242205,5.14926325259843,5.16783980869854,448714.107990895,0.0,1.0
2025-10-09,5.2,5.29,5.165,5.28,617991,5.13819636811327,5.22712668986907,5.10361235409712,5.21724554300732,625424.364849646,0.0,1.0
2025-10-10,5.08,5.22,5.06,5.22,1259574,5.01962260577219,5.15795866183678,4.99986031204868,5.15795866183678,1274724.5007308,0.0,1.0
2025-10-13,5.19,5.215,5.12,5.13,608988,5.12831522125151,5.1530180884059,5.05914719321922,5.06902834008097,616313.074302144,0.0,1.0
2025-10-14,5.14,5.18,5.13,5.17,475230,5.07890948694273,5.11843407438975,5.06902834008097,5.108552927528,480946.196477776,0.0,1.0
2025-10-15,5.25,5.25,5.17,5.18,470343,5.18760210242205,5.18760210242205,5.108552927528,5.11843407438975,476000.41430454,0.0,1.0
2025-10-16,5.19,5.31,5.16,5.26,856870,5.12831522125151,5.24688898359258,5.09867178066624,5.1974832492838,867176.666826405,0.0,1.0
2025-10-17,5.1,5.2,5.05,5.2,683806,5.06902834008097,5.16842105263158,5.01933198380567,5.16842105263158,687984.040733198,0.03,1.0
2025-10-20,5.05,5.128,5.05,5.12,795519,5.01933198380567,5.09685829959514,5.01933198380567,5.08890688259109,800379.604887983,0.0,1.0
2025-10-21,4.75,5.0,4.75,4.99,2103039,4.72115384615385,4.96963562753036,4.72115384615385,4.9596963562753,2115888.52545825,0.0,1.0
2025-10-22,4.86,4.86,4.7,4.75,1014055,4.83048582995951,4.83048582995951,4.67145748987854,4.72115384615385,1020250.85539715,0.0,1.0
2025-10-23,4.94,4.955,4.91,4.92,741390,4.91,4.92490890688259,4.88018218623482,4.89012145748988,745919.877800407,0.0,1.0
2025-10-24,4.89,4.98,4.88,4.97,691891,4.8603036437247,4.94975708502024,4.85036437246964,4.93981781376518,696118.439918533,0.0,1.0
2025-10-27,4.74,4.88,4.7,4.88,1612078,4.71121457489879,4.85036437246964,4.67145748987854,4.85036437246964,1621927.76374745,0.0,1.0
2025-10-28,4.71,4.74,4.65,4.67,860867,4.6813967611336,4.71121457489879,4.62176113360324,4.64163967611336,866126.879837068,0.0,1.0
2025-10-29,4.7,4.795,4.7,4.74,599060,4.67145748987854,4.76588056680162,4.67145748987854,4.71121457489879,602720.244399186,0.0,1.0
2025-10-30,4.76,4.76,4.6917,4.7,731259,4.73109311740891,4.73109311740891,4.66320789473684,4.67145748987854,735726.977596741,0.0,1.0
2025-10-31,4.74,4.78,4.72,4.77,666235,4.71121457489879,4.75097165991903,4.69133603238866,4.74103238866397,670305.682281059,0.0,1.0
2025-11-03,4.72,4.75,4.685,4.75,563756,4.69133603238866,4.72115384615385,4.65654858299595,4.72115384615385,567200.537678208,0.0,1.0
2025-11-04,4.65,4.69,4.63,4.69,774503,4.62176113360324,4.66151821862348,4.60188259109312,4.66151821862348,779235.197556008,0.0,1.0
2025-11-05,4.69,4.74,4.65,4.68,1354736,4.66151821862348,4.71121457489879,4.62176113360324,4.65157894736842,1363013.40936864,0.0,1.0
2025-11-06,4.75,4.76,4.72,4.73,692456,4.72115384615385,4.73109311740891,4.69133603238866,4.70127530364373,696686.892057026,0.0,1.0
2025-11-07,4.8,4.8,4.74,4.78,810238,4.77085020242915,4.77085020242915,4.71121457489879,4.75097165991903,815188.537678208,0.0,1.0
2025-11-10,4.88,4.9,4.845,4.85,543795,4.85036437246964,4.87024291497976,4.81557692307692,4.82054655870445,547117.576374745,0.0,1.0
2025-11-11,4.97,4.97,4.88,4.91,423258,4.93981781376518,4.93981781376518,4.85036437246964,4.88018218623482,425844.097759674,0.0,1.0
2025-11-12,5.0,5.04,4.9417,4.99,660596,4.96963562753036,5.00939271255061,4.91168967611336,4.9596963562753,664632.228105907,0.0,1.0
2025-11-13,4.91,5.03,4.91,5.01,680223,4.91,5.03,4.91,5.01,680223,0.03,1.0
2025-11-14,4.9,4.92,4.81,4.84,406379,4.9,4.92,4.81,4.84,406379,0.0,1.0
2025-11-17,4.83,4.92,4.81,4.9,496923,4.83,4.92,4.81,4.9,496923,0.0,1.0
2025-11-18,4.87,4.89,4.83,4.85,453898,4.87,4.89,4.83,4.85,453898,0.0,1.0
2025-11-19,4.86,4.9,4.84,4.89,499255,4.86,4.9,4.84,4.89,499255,0.0,1.0
2025-11-20,4.77,4.94,4.76,4.91,905439,4.77,4.94,4.76,4.91,905439,0.0,1.0
2025-11-21,4.84,4.855,4.77,4.82,626187,4.84,4.855,4.77,4.82,626187,0.0,1.0
2025-11-24,4.9,4.9101,4.8,4.84,469129,4.9,4.9101,4.8,4.84,469129,0.0,1.0
2025-11-25,4.98,4.99,4.91,4.92,547041,4.98,4.99,4.91,4.92,547041,0.0,1.0
2025-11-26,5.06,5.06,4.98,4.98,608066,5.06,5.06,4.98,4.98,608066,0.0,1.0