date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-02-12,8.3,8.3,8.3,8.3,700,3.13985990357188,3.13985990357188,3.13985990357188,3.13985990357188,1850.4010301194,0.0,1.0
2004-02-13,8.3,8.4,8.3,8.4,17200,3.13985990357188,3.17768954096431,3.13985990357188,3.17768954096431,45466.9967400766,0.0,1.0
2004-02-17,8.2,8.4,7.85,8.4,116000,3.10203026617944,3.17768954096431,2.96962653530593,3.17768954096431,306637.884991215,0.0,1.0
2004-02-18,8.2,8.2,8.05,8.15,28500,3.10203026617944,3.10203026617944,3.0452858100908,3.08311544748323,75337.75622629,0.0,1.0
2004-02-19,8.1,8.2,8.0,8.0,11500,3.06420062878701,3.10203026617944,3.02637099139458,3.02637099139458,30399.4454948187,0.0,1.0
2004-02-20,8.1,8.1,8.1,8.1,5200,3.06420062878701,3.06420062878701,3.06420062878701,3.06420062878701,13745.8362237441,0.0,1.0
2004-02-23,8.12,8.15,8.1,8.1,2400,3.0717665562655,3.08311544748323,3.06420062878701,3.06420062878701,6344.23210326651,0.0,1.0
2004-02-24,8.3,8.75,8.1,8.15,18100,3.13985990357188,3.31009327183782,3.06420062878701,3.08311544748323,47846.0837788016,0.0,1.0
2004-02-25,8.1,8.35,8.1,8.35,600,3.06420062878701,3.15877472226809,3.06420062878701,3.15877472226809,1586.05802581663,0.0,1.0
2004-02-26,8.1,8.1,8.01,8.01,800,3.06420062878701,3.06420062878701,3.03015395513382,3.03015395513382,2114.74403442217,0.0,1.0
2004-02-27,8.15,8.3,8.0,8.0,5800,3.08311544748323,3.13985990357188,3.02637099139458,3.02637099139458,15331.8942495607,0.0,1.0
2004-03-01,8.1,8.2,8.1,8.1,2700,3.06420062878701,3.10203026617944,3.06420062878701,3.06420062878701,7137.26111617483,0.0,1.0
2004-03-02,8.1,8.2,8.1,8.1,1900,3.06420062878701,3.10203026617944,3.06420062878701,3.06420062878701,5022.51708175266,0.0,1.0
2004-03-03,8.15,8.15,8.15,8.15,2700,3.08311544748323,3.08311544748323,3.08311544748323,3.08311544748323,7137.26111617482,0.0,1.0
2004-03-04,8.2,8.2,8.15,8.15,400,3.10203026617944,3.10203026617944,3.08311544748323,3.08311544748323,1057.37201721109,0.0,1.0
2004-03-05,8.1,8.15,7.9,8.15,42000,3.06420062878701,3.08311544748323,2.98854135400215,3.08311544748323,111024.061807164,0.0,1.0
2004-03-08,8.1,8.13,8.05,8.05,10800,3.06420062878701,3.07554952000474,3.0452858100908,3.0452858100908,28549.0444646993,0.0,1.0
2004-03-09,8.15,8.15,8.05,8.05,12100,3.08311544748323,3.08311544748323,3.0452858100908,3.0452858100908,31985.5035206353,0.0,1.0
2004-03-10,8.0,8.15,8.0,8.15,7900,3.02637099139458,3.08311544748323,3.02637099139458,3.08311544748323,20883.0973399189,0.0,1.0
2004-03-11,7.5,8.0,7.5,7.9,24200,2.83722280443242,3.02637099139458,2.83722280443242,2.98854135400215,63971.0070412707,0.0,1.0
2004-03-12,7.1,7.34,6.9,7.34,48600,2.68590425486269,2.77669538460453,2.61024498007782,2.77669538460453,128470.700091147,0.0,1.0
2004-03-15,6.85,7.25,6.8,7.23,61200,2.59133016138161,2.74264871095134,2.57241534268539,2.73508278347285,161777.918633296,0.0,1.0
2004-03-16,6.845,6.87,6.8,6.8,19600,2.58943867951199,2.59889608886009,2.57241534268539,2.57241534268539,51811.2288433431,0.0,1.0
2004-03-17,6.75,6.85,6.75,6.82,12000,2.55350052398918,2.59133016138161,2.55350052398918,2.57998127016388,31721.1605163325,0.0,1.0
2004-03-18,6.7,6.84,6.7,6.84,5600,2.53458570529296,2.58754719764236,2.53458570529296,2.58754719764236,14803.2082409552,0.0,1.0
2004-03-19,6.8,6.8,6.6,6.75,7700,2.57241534268539,2.57241534268539,2.49675606790053,2.55350052398918,20354.4113313134,0.0,1.0
2004-03-22,7.25,7.5,6.85,6.85,31200,2.74264871095134,2.83722280443242,2.59133016138161,2.59133016138161,82475.0173424646,0.0,1.0
2004-03-23,7.1,7.2,7.1,7.15,8200,2.68590425486269,2.72373389225512,2.68590425486269,2.70481907355891,21676.1263528273,0.0,1.0
2004-03-24,7.1,7.45,7.05,7.45,4200,2.68590425486269,2.8183079857362,2.66698943616647,2.8183079857362,11102.4061807164,0.0,1.0
2004-03-25,7.05,7.5,7.05,7.45,2900,2.66698943616647,2.83722280443242,2.66698943616647,2.8183079857362,7665.94712478038,0.0,1.0
2004-03-26,7.25,7.25,7.06,7.06,300,2.74264871095134,2.74264871095134,2.67077239990572,2.67077239990572,793.029012908314,0.0,1.0
2004-03-29,7.75,7.75,7.25,7.25,4700,2.9317968979135,2.9317968979135,2.74264871095134,2.74264871095134,12424.1212022303,0.0,1.0
2004-03-30,8.1,8.25,7.4,7.4,15300,3.06420062878701,3.12094508487566,2.79939316703999,2.79939316703999,40444.479658324,0.0,1.0
2004-03-31,8.31,8.31,8.1,8.1,14500,3.14364286731112,3.14364286731112,3.06420062878701,3.06420062878701,38329.7356239019,0.0,1.0
2004-04-01,8.15,8.5,8.1,8.5,10200,3.08311544748323,3.21551917835674,3.06420062878701,3.21551917835674,26962.9864388827,0.0,1.0
2004-04-02,8.25,8.4,7.51,8.1,8800,3.12094508487566,3.17768954096431,2.84100576817166,3.06420062878701,23262.1843786439,0.0,1.0
2004-04-05,8.0,8.0,8.0,8.0,1300,3.02637099139458,3.02637099139458,3.02637099139458,3.02637099139458,3436.45905593603,0.0,1.0
2004-04-06,8.45,8.45,8.0,8.0,28400,3.19660435966052,3.19660435966052,3.02637099139458,3.02637099139458,75073.4132219872,0.0,1.0
2004-04-07,9.25,9.25,8.5,8.5,29400,3.49924145879998,3.49924145879998,3.21551917835674,3.21551917835674,77716.8432650149,0.0,1.0
2004-04-08,8.75,9.45,8.75,9.0,8900,3.31009327183782,3.57490073358485,3.31009327183782,3.4046673653189,23526.5273829467,0.0,1.0
2004-04-12,8.7,8.9,8.65,8.9,7500,3.2911784531416,3.36683772792647,3.27226363444539,3.36683772792647,19825.7253227079,0.0,1.0
2004-04-13,8.7,8.7,8.7,8.7,0,3.2911784531416,3.2911784531416,3.2911784531416,3.2911784531416,0,0.0,1.0
2004-04-14,8.25,9.0,8.25,8.5,15200,3.12094508487566,3.4046673653189,3.12094508487566,3.21551917835674,40180.1366540213,0.0,1.0
2004-04-15,8.4,8.5,8.35,8.35,3200,3.17768954096431,3.21551917835674,3.15877472226809,3.15877472226809,8458.97613768868,0.0,1.0
2004-04-16,8.4,8.4,8.2,8.2,2600,3.17768954096431,3.17768954096431,3.10203026617944,3.10203026617944,6872.91811187205,0.0,1.0
2004-04-19,8.4,8.5,8.2,8.4,4700,3.17768954096431,3.21551917835674,3.10203026617944,3.17768954096431,12424.1212022302,0.0,1.0
2004-04-20,8.2,8.4,8.2,8.4,7500,3.10203026617944,3.17768954096431,3.10203026617944,3.17768954096431,19825.7253227079,0.0,1.0
2004-04-21,8.2,8.4,8.2,8.4,5700,3.10203026617944,3.17768954096431,3.10203026617944,3.17768954096431,15067.551245258,0.0,1.0
2004-04-22,8.5,9.2,8.5,8.55,36300,3.21551917835674,3.48032664010377,3.21551917835674,3.23443399705296,95956.5105619061,0.0,1.0
2004-04-23,8.95,9.25,8.5,8.5,9300,3.38575254662269,3.49924145879998,3.21551917835674,3.21551917835674,24583.8994001577,0.0,1.0
2004-04-26,9.0,9.3,8.5,8.5,1500,3.4046673653189,3.5181562774962,3.21551917835674,3.21551917835674,3965.14506454157,0.0,1.0
2004-04-27,8.95,9.2,8.75,9.2,3300,3.38575254662269,3.48032664010377,3.31009327183782,3.48032664010377,8723.31914199145,0.0,1.0
2004-04-28,9.05,9.3,8.9,9.3,15300,3.42358218401512,3.5181562774962,3.36683772792647,3.5181562774962,40444.479658324,0.0,1.0
2004-04-29,8.85,9.5,8.85,9.05,13100,3.34792290923025,3.59381555228106,3.34792290923025,3.42358218401512,34628.9335636631,0.0,1.0
2004-04-30,8.6,8.85,8.6,8.85,15200,3.25334881574917,3.34792290923025,3.25334881574917,3.34792290923025,40180.1366540213,0.0,1.0
2004-05-03,9.0,9.0,8.95,9.0,3500,3.4046673653189,3.4046673653189,3.38575254662269,3.4046673653189,9252.00515059701,0.0,1.0
2004-05-04,8.99,8.99,8.5,8.5,1900,3.40088440157966,3.40088440157966,3.21551917835674,3.21551917835674,5022.51708175266,0.0,1.0
2004-05-05,8.5,8.55,8.5,8.55,500,3.21551917835674,3.23443399705296,3.21551917835674,3.23443399705296,1321.71502151386,0.0,1.0
2004-05-06,8.5,8.99,8.5,8.5,2300,3.21551917835674,3.40088440157966,3.21551917835674,3.21551917835674,6079.88909896374,0.0,1.0
2004-05-07,8.5,8.55,8.5,8.5,3100,3.21551917835674,3.23443399705296,3.21551917835674,3.21551917835674,8194.63313338592,0.0,1.0
2004-05-10,8.5,9.0,8.5,9.0,400,3.21551917835674,3.4046673653189,3.21551917835674,3.4046673653189,1057.37201721109,0.0,1.0
2004-05-11,8.5,8.5,8.2,8.5,2400,3.21551917835674,3.21551917835674,3.10203026617944,3.21551917835674,6344.23210326652,0.0,1.0
2004-05-12,8.35,8.35,8.2,8.2,700,3.15877472226809,3.15877472226809,3.10203026617944,3.10203026617944,1850.4010301194,0.0,1.0
2004-05-13,8.2,8.5,8.2,8.5,800,3.10203026617944,3.21551917835674,3.10203026617944,3.21551917835674,2114.74403442217,0.0,1.0
2004-05-14,8.75,8.75,8.75,8.75,100,3.31009327183782,3.31009327183782,3.31009327183782,3.31009327183782,264.343004302772,0.0,1.0
2004-05-17,8.2,8.35,8.2,8.2,2000,3.10203026617944,3.15877472226809,3.10203026617944,3.10203026617944,5286.86008605544,0.0,1.0
2004-05-18,8.75,9.1,8.3,8.45,5400,3.31009327183782,3.44249700271133,3.13985990357188,3.19660435966052,14274.5222323497,0.0,1.0
2004-05-19,8.85,8.95,8.2,8.2,1700,3.34792290923025,3.38575254662269,3.10203026617944,3.10203026617944,4493.83107314712,0.0,1.0
2004-05-20,8.15,8.95,8.1,8.95,10700,3.08311544748323,3.38575254662269,3.06420062878701,3.38575254662269,28284.7014603965,0.0,1.0
2004-05-21,8.1,8.1,8.1,8.1,300,3.06420062878701,3.06420062878701,3.06420062878701,3.06420062878701,793.029012908315,0.0,1.0
2004-05-24,8.0,8.1,8.0,8.1,2400,3.02637099139458,3.06420062878701,3.02637099139458,3.06420062878701,6344.23210326651,0.0,1.0
2004-05-25,8.0,8.0,8.0,8.0,4700,3.02637099139458,3.02637099139458,3.02637099139458,3.02637099139458,12424.1212022303,0.0,1.0
2004-05-26,8.0,8.25,7.65,7.65,1800,3.02637099139458,3.12094508487566,2.89396726052107,2.89396726052107,4758.17407744988,0.0,1.0
2004-05-27,8.0,8.4,7.8,8.05,3900,3.02637099139458,3.17768954096431,2.95071171660971,3.0452858100908,10309.3771678081,0.0,1.0
2004-05-28,8.25,8.25,7.9,7.9,2400,3.12094508487566,3.12094508487566,2.98854135400215,2.98854135400215,6344.23210326651,0.0,1.0
2004-06-01,8.0,8.25,8.0,8.25,500,3.02637099139458,3.12094508487566,3.02637099139458,3.12094508487566,1321.71502151386,0.0,1.0
2004-06-02,8.0,8.0,7.8,7.8,300,3.02637099139458,3.02637099139458,2.95071171660971,2.95071171660971,793.029012908314,0.0,1.0
2004-06-03,8.0,8.0,7.8,8.0,1900,3.02637099139458,3.02637099139458,2.95071171660971,3.02637099139458,5022.51708175266,0.0,1.0
2004-06-04,8.0,8.5,7.8,7.8,500,3.02637099139458,3.21551917835674,2.95071171660971,2.95071171660971,1321.71502151386,0.0,1.0
2004-06-07,8.4,8.4,7.8,8.0,1000,3.17768954096431,3.17768954096431,2.95071171660971,3.02637099139458,2643.43004302771,0.0,1.0
2004-06-08,7.95,8.0,7.95,8.0,3000,3.00745617269836,3.02637099139458,3.00745617269836,3.02637099139458,7930.29012908315,0.0,1.0
2004-06-09,8.0,8.04,8.0,8.0,15800,3.02637099139458,3.04150284635155,3.02637099139458,3.02637099139458,41766.1946798379,0.0,1.0
2004-06-10,8.0,8.0,8.0,8.0,1000,3.02637099139458,3.02637099139458,3.02637099139458,3.02637099139458,2643.43004302771,0.0,1.0
2004-06-14,8.3,8.3,7.75,7.75,1400,3.13985990357188,3.13985990357188,2.9317968979135,2.9317968979135,3700.8020602388,0.0,1.0
2004-06-15,8.3,8.3,7.75,7.75,900,3.13985990357188,3.13985990357188,2.9317968979135,2.9317968979135,2379.08703872494,0.0,1.0
2004-06-16,7.75,7.75,7.75,7.75,200,2.9317968979135,2.9317968979135,2.9317968979135,2.9317968979135,528.686008605543,0.0,1.0
2004-06-17,8.0,8.0,8.0,8.0,1000,3.02637099139458,3.02637099139458,3.02637099139458,3.02637099139458,2643.43004302771,0.0,1.0
2004-06-18,8.0,8.0,8.0,8.0,1100,3.02637099139458,3.02637099139458,3.02637099139458,3.02637099139458,2907.77304733049,0.0,1.0
2004-06-21,8.0,8.0,7.8,7.8,4100,3.02637099139458,3.02637099139458,2.95071171660971,2.95071171660971,10838.0631764136,0.0,1.0
2004-06-22,7.9,8.0,7.9,7.9,9200,2.98854135400215,3.02637099139458,2.98854135400215,2.98854135400215,24319.556395855,0.0,1.0
2004-06-23,7.9,8.0,7.9,7.9,4200,2.98854135400215,3.02637099139458,2.98854135400215,2.98854135400215,11102.4061807164,0.0,1.0
2004-06-24,8.0,8.0,7.95,8.0,1900,3.02637099139458,3.02637099139458,3.00745617269836,3.02637099139458,5022.51708175266,0.0,1.0
2004-06-25,8.25,8.3,8.1,8.1,8400,3.12094508487566,3.13985990357188,3.06420062878701,3.06420062878701,22204.8123614328,0.0,1.0
2004-06-28,8.6,8.6,8.25,8.25,2800,3.25334881574917,3.25334881574917,3.12094508487566,3.12094508487566,7401.60412047761,0.0,1.0
2004-06-29,8.6,8.6,8.6,8.6,0,3.25334881574917,3.25334881574917,3.25334881574917,3.25334881574917,0,0.0,1.0
2004-06-30,9.0,9.05,8.5,8.5,6500,3.4046673653189,3.42358218401512,3.21551917835674,3.21551917835674,17182.2952796802,0.0,1.0
2004-07-01,9.0,9.05,8.6,8.6,13300,3.4046673653189,3.42358218401512,3.25334881574917,3.25334881574917,35157.6195722686,0.0,1.0
2004-07-02,8.8,8.8,8.8,8.8,400,3.32900809053404,3.32900809053404,3.32900809053404,3.32900809053404,1057.37201721109,0.0,1.0
2004-07-06,9.0,9.05,8.8,8.8,10800,3.4046673653189,3.42358218401512,3.32900809053404,3.32900809053404,28549.0444646993,0.0,1.0
2004-07-07,8.8,9.04,8.8,8.8,13900,3.32900809053404,3.41979922027587,3.32900809053404,3.32900809053404,36743.6775980852,0.0,1.0
2004-07-08,9.0,9.05,8.8,8.9,7000,3.4046673653189,3.42358218401512,3.32900809053404,3.36683772792647,18504.010301194,0.0,1.0
2004-07-09,8.7,8.7,8.7,8.7,100,3.2911784531416,3.2911784531416,3.2911784531416,3.2911784531416,264.343004302772,0.0,1.0
2004-07-12,8.7,8.7,8.7,8.7,0,3.2911784531416,3.2911784531416,3.2911784531416,3.2911784531416,0,0.0,1.0
2004-07-13,8.8,8.8,8.7,8.7,300,3.32900809053404,3.32900809053404,3.2911784531416,3.2911784531416,793.029012908314,0.0,1.0
2004-07-14,8.8,8.8,8.7,8.7,400,3.32900809053404,3.32900809053404,3.2911784531416,3.2911784531416,1057.37201721109,0.0,1.0
2004-07-15,8.7,8.9,8.25,8.7,4200,3.2911784531416,3.36683772792647,3.12094508487566,3.2911784531416,11102.4061807164,0.0,1.0
2004-07-16,8.25,8.25,8.25,8.25,600,3.12094508487566,3.12094508487566,3.12094508487566,3.12094508487566,1586.05802581663,0.0,1.0
2004-07-19,9.05,9.2,8.25,8.25,37400,3.42358218401512,3.48032664010377,3.12094508487566,3.12094508487566,98864.2836092365,0.0,1.0
2004-07-20,8.5,8.8,8.4,8.8,3900,3.21551917835674,3.32900809053404,3.17768954096431,3.32900809053404,10309.3771678081,0.0,1.0
2004-07-21,9.0,9.0,8.6,8.6,6600,3.4046673653189,3.4046673653189,3.25334881574917,3.25334881574917,17446.6382839829,0.0,1.0
2004-07-22,9.05,9.05,8.72,8.72,4000,3.42358218401512,3.42358218401512,3.29874438062009,3.29874438062009,10573.7201721109,0.0,1.0
2004-07-23,9.05,9.05,9.01,9.01,1900,3.42358218401512,3.42358218401512,3.40845032905814,3.40845032905814,5022.51708175265,0.0,1.0
2004-07-26,9.05,9.1,9.01,9.05,7900,3.42358218401512,3.44249700271133,3.40845032905814,3.42358218401512,20883.0973399189,0.0,1.0
2004-07-27,9.05,9.05,9.05,9.05,1000,3.42358218401512,3.42358218401512,3.42358218401512,3.42358218401512,2643.43004302771,0.0,1.0
2004-07-28,9.25,9.25,8.25,8.25,15600,3.49924145879998,3.49924145879998,3.12094508487566,3.12094508487566,41237.5086712324,0.0,1.0
2004-07-29,9.2,9.2,9.0,9.2,3100,3.48032664010377,3.48032664010377,3.4046673653189,3.48032664010377,8194.63313338591,0.0,1.0
2004-07-30,9.2,9.2,9.2,9.2,0,3.48032664010377,3.48032664010377,3.48032664010377,3.48032664010377,0,0.0,1.0
2004-08-02,9.0,9.3,9.0,9.25,3600,3.4046673653189,3.5181562774962,3.4046673653189,3.49924145879998,9516.34815489978,0.0,1.0
2004-08-03,9.01,9.05,9.0,9.0,600,3.40845032905814,3.42358218401512,3.4046673653189,3.4046673653189,1586.05802581663,0.0,1.0
2004-08-04,9.2,9.2,9.01,9.01,1800,3.48032664010377,3.48032664010377,3.40845032905814,3.40845032905814,4758.17407744988,0.0,1.0
2004-08-05,9.05,9.4,9.01,9.4,16900,3.42358218401512,3.55598591488863,3.40845032905814,3.55598591488863,44673.9677271683,0.0,1.0
2004-08-06,8.5,9.05,8.25,9.05,19100,3.21551917835674,3.42358218401512,3.12094508487566,3.42358218401512,50489.5138218294,0.0,1.0
2004-08-09,9.05,9.2,8.7,8.7,6700,3.42358218401512,3.48032664010377,3.2911784531416,3.2911784531416,17710.9812882857,0.0,1.0
2004-08-10,9.0,9.3,8.5,9.0,26200,3.4046673653189,3.5181562774962,3.21551917835674,3.4046673653189,69257.8671273262,0.0,1.0
2004-08-11,9.0,9.0,9.0,9.0,0,3.4046673653189,3.4046673653189,3.4046673653189,3.4046673653189,0,0.0,1.0
2004-08-12,9.0,9.0,8.65,8.65,16700,3.4046673653189,3.4046673653189,3.27226363444539,3.27226363444539,44145.2817185629,0.0,1.0
2004-08-13,8.9,8.9,8.8,8.8,6800,3.36683772792647,3.36683772792647,3.32900809053404,3.32900809053404,17975.3242925885,0.0,1.0
2004-08-16,8.9,8.9,8.9,8.9,0,3.36683772792647,3.36683772792647,3.36683772792647,3.36683772792647,0,0.0,1.0
2004-08-17,8.9,8.9,8.9,8.9,0,3.36683772792647,3.36683772792647,3.36683772792647,3.36683772792647,0,0.0,1.0
2004-08-18,9.0,9.0,8.91,8.91,6000,3.4046673653189,3.4046673653189,3.37062069166571,3.37062069166571,15860.5802581663,0.0,1.0
2004-08-19,9.0,9.1,8.9,8.9,4500,3.4046673653189,3.44249700271133,3.36683772792647,3.36683772792647,11895.4351936247,0.0,1.0
2004-08-20,9.2,9.2,9.0,9.0,2000,3.48032664010377,3.48032664010377,3.4046673653189,3.4046673653189,5286.86008605542,0.0,1.0
2004-08-23,8.6,9.2,8.6,9.2,2200,3.25334881574917,3.48032664010377,3.25334881574917,3.48032664010377,5815.54609466098,0.0,1.0
2004-08-24,8.5,8.6,8.5,8.6,2500,3.21551917835674,3.25334881574917,3.21551917835674,3.25334881574917,6608.57510756929,0.0,1.0
2004-08-25,9.05,9.05,9.0,9.0,12100,3.42358218401512,3.42358218401512,3.4046673653189,3.4046673653189,31985.5035206353,0.0,1.0
2004-08-26,9.2,9.2,8.9,9.06,3300,3.48032664010377,3.48032664010377,3.36683772792647,3.42736514775436,8723.31914199145,0.0,1.0
2004-08-27,9.35,9.4,9.2,9.35,15200,3.53707109619241,3.55598591488863,3.48032664010377,3.53707109619241,40180.1366540213,0.0,1.0
2004-08-30,9.6,9.9,9.2,9.5,17700,3.63164518967349,3.74513410185079,3.48032664010377,3.59381555228106,46788.7117615906,0.0,1.0
2004-08-31,11.25,11.25,9.85,9.85,24700,4.25583420664863,4.25583420664863,3.72621928315458,3.72621928315458,65292.7220627845,0.0,1.0
2004-09-01,12.75,12.95,11.4,11.4,5900,4.82327876753511,4.89893804231997,4.31257866273728,4.31257866273728,15596.2372538635,0.0,1.0
2004-09-02,14.0,14.4,12.25,12.75,45100,5.29614923494051,5.44746778451024,4.63413058057295,4.82327876753511,119218.69494055,0.0,1.0
2004-09-03,14.0,14.4,13.25,14.4,13800,5.29614923494051,5.44746778451024,5.01242695449727,5.44746778451024,36479.3345937825,0.0,1.0
2004-09-07,13.5,13.5,13.35,13.35,4400,5.10700104797835,5.10700104797835,5.0502565918897,5.0502565918897,11631.092189322,0.0,1.0
2004-09-08,13.75,13.75,13.55,13.7,1900,5.20157514145943,5.20157514145943,5.12591586667457,5.18266032276322,5022.51708175266,0.0,1.0
2004-09-09,13.5,13.85,13.5,13.85,8100,5.10700104797835,5.23940477885187,5.10700104797835,5.23940477885187,21411.7833485245,0.0,1.0
2004-09-10,13.65,13.65,13.4,13.4,3600,5.163745504067,5.163745504067,5.06917141058592,5.06917141058592,9516.34815489978,0.0,1.0
2004-09-13,13.0,13.75,13.0,13.45,5100,4.91785286101619,5.20157514145943,4.91785286101619,5.08808622928214,13481.4932194413,0.0,1.0
2004-09-14,13.5,13.5,13.25,13.25,1100,5.10700104797835,5.10700104797835,5.01242695449727,5.01242695449727,2907.77304733049,0.0,1.0
2004-09-15,14.0,14.0,13.5,13.5,11600,5.29614923494051,5.29614923494051,5.10700104797835,5.10700104797835,30663.7884991215,0.0,1.0
2004-09-16,14.0,14.05,13.85,13.85,7100,5.29614923494051,5.31506405363673,5.23940477885187,5.23940477885187,18768.3533054968,0.0,1.0
2004-09-17,14.25,14.25,13.6,13.6,2600,5.39072332842159,5.39072332842159,5.14483068537078,5.14483068537078,6872.91811187206,0.0,1.0
2004-09-20,14.25,14.25,13.6,13.6,1500,5.39072332842159,5.39072332842159,5.14483068537078,5.14483068537078,3965.14506454158,0.0,1.0
2004-09-21,14.2,14.2,13.2,13.2,1500,5.37180850972538,5.37180850972538,4.99351213580106,4.99351213580106,3965.14506454157,0.0,1.0
2004-09-22,13.8,14.2,13.8,14.2,4500,5.22048996015565,5.37180850972538,5.22048996015565,5.37180850972538,11895.4351936247,0.0,1.0
2004-09-23,14.25,14.4,13.8,14.0,24000,5.39072332842159,5.44746778451024,5.22048996015565,5.29614923494051,63442.3210326652,0.0,1.0
2004-09-24,14.0,14.4,14.0,14.4,1500,5.29614923494051,5.44746778451024,5.29614923494051,5.44746778451024,3965.14506454157,0.0,1.0
2004-09-27,14.0,14.18,13.8,14.0,2800,5.29614923494051,5.36424258224689,5.22048996015565,5.29614923494051,7401.60412047761,0.0,1.0
2004-09-28,13.8,14.0,13.8,14.0,2600,5.22048996015565,5.29614923494051,5.22048996015565,5.29614923494051,6872.91811187206,0.0,1.0
2004-09-29,13.95,13.95,13.8,13.8,1800,5.2772344162443,5.2772344162443,5.22048996015565,5.22048996015565,4758.17407744988,0.0,1.0
2004-09-30,14.1,14.2,13.95,13.95,1900,5.33397887233295,5.37180850972538,5.2772344162443,5.2772344162443,5022.51708175265,0.0,1.0
2004-10-01,14.2,14.2,14.1,14.1,300,5.37180850972538,5.37180850972538,5.33397887233295,5.33397887233295,793.029012908314,0.0,1.0
2004-10-04,14.1,14.3,14.0,14.2,11600,5.33397887233295,5.40963814711781,5.29614923494051,5.37180850972538,30663.7884991215,0.0,1.0
2004-10-05,14.0,14.3,14.0,14.2,9600,5.29614923494051,5.40963814711781,5.29614923494051,5.37180850972538,25376.9284130661,0.0,1.0
2004-10-06,14.0,14.0,14.0,14.0,2600,5.29614923494051,5.29614923494051,5.29614923494051,5.29614923494051,6872.91811187206,0.0,1.0
2004-10-07,14.0,14.1,14.0,14.0,7200,5.29614923494051,5.33397887233295,5.29614923494051,5.29614923494051,19032.6963097996,0.0,1.0
2004-10-08,14.0,14.05,13.8,13.8,10800,5.29614923494051,5.31506405363673,5.22048996015565,5.22048996015565,28549.0444646993,0.0,1.0
2004-10-11,14.25,14.3,14.0,14.05,18300,5.39072332842159,5.40963814711781,5.29614923494051,5.31506405363673,48374.7697874072,0.0,1.0
2004-10-12,14.15,14.3,14.15,14.3,25500,5.35289369102916,5.40963814711781,5.35289369102916,5.40963814711781,67407.4660972068,0.0,1.0
2004-10-13,15.1,15.1,14.15,14.15,17600,5.71227524625727,5.71227524625727,5.35289369102916,5.35289369102916,46524.3687572878,0.0,1.0
2004-10-14,14.5,17.75,14.5,17.0,5000,5.48529742190267,6.71476063715672,5.48529742190267,6.43103835671348,13217.1502151386,0.0,1.0
2004-10-15,14.76,15.0,14.5,14.5,1600,5.583654479123,5.67444560886484,5.48529742190267,5.48529742190267,4229.48806884434,0.0,1.0
2004-10-18,16.0,16.0,14.56,15.0,3700,6.05274198278916,6.05274198278916,5.50799520433813,5.67444560886484,9780.69115920254,0.0,1.0
2004-10-19,15.5,16.0,15.11,16.0,2600,5.863593795827,6.05274198278916,5.71605820999651,6.05274198278916,6872.91811187205,0.0,1.0
2004-10-20,14.95,15.19,14.95,15.08,400,5.65553079016862,5.74632191991046,5.65553079016862,5.70470931877878,1057.37201721109,0.0,1.0
2004-10-21,15.0,15.5,15.0,15.19,1500,5.67444560886484,5.863593795827,5.67444560886484,5.74632191991046,3965.14506454157,0.0,1.0
2004-10-22,15.0,15.0,15.0,15.0,2000,5.67444560886484,5.67444560886484,5.67444560886484,5.67444560886484,5286.86008605543,0.0,1.0
2004-10-25,14.88,15.3,14.88,15.3,500,5.62905004399392,5.78793452104213,5.62905004399392,5.78793452104213,1321.71502151386,0.0,1.0
2004-10-26,14.5,14.72,14.5,14.67,2700,5.48529742190267,5.56852262416603,5.48529742190267,5.54960780546981,7137.26111617484,0.0,1.0
2004-10-27,14.79,14.79,12.8,13.0,6300,5.59500337034073,5.59500337034073,4.84219358623133,4.91785286101619,16653.6092710746,0.0,1.0
2004-10-28,14.3,14.96,14.25,14.96,2700,5.40963814711781,5.65931375390786,5.39072332842159,5.65931375390786,7137.26111617483,0.0,1.0
2004-10-29,14.439,14.439,14.3,14.3,400,5.46222134309329,5.46222134309329,5.40963814711781,5.40963814711781,1057.37201721109,0.0,1.0
2004-11-01,14.138,14.138,14.138,14.138,100,5.34835413454207,5.34835413454207,5.34835413454207,5.34835413454207,264.343004302771,0.0,1.0
2004-11-02,14.49,14.49,14.05,14.05,2000,5.48151445816343,5.48151445816343,5.31506405363673,5.31506405363673,5286.86008605543,0.0,1.0
2004-11-03,13.8,13.8,13.791,13.791,1300,5.22048996015565,5.22048996015565,5.21708529279033,5.21708529279033,3436.45905593603,0.0,1.0
2004-11-04,18.75,19.74,14.5,14.5,57200,7.09305701108105,7.46757042126612,5.48529742190267,5.48529742190267,151204.198461185,0.0,1.0
2004-11-05,18.18,20.0,18.0,19.0,20900,6.87742807794418,7.56592747848645,6.8093347306378,7.18763110456213,55247.6878992792,0.0,1.0
2004-11-08,17.989,18.03,17.0,18.03,15800,6.80517347052464,6.82068362185553,6.43103835671348,6.82068362185553,41766.1946798379,0.0,1.0
2004-11-09,17.11,17.339,17.01,17.3,15300,6.47265095784516,6.55928082747383,6.43482132045272,6.54452726889078,40444.479658324,0.0,1.0
2004-11-10,17.1,17.2,16.95,17.0,9400,6.46886799410591,6.50669763149835,6.41212353801726,6.43103835671348,24848.2424044605,0.0,1.0
2004-11-11,18.0,18.0,17.1,17.1,6300,6.8093347306378,6.8093347306378,6.46886799410591,6.46886799410591,16653.6092710746,0.0,1.0
2004-11-12,17.99,18.0,17.501,18.0,600,6.80555176689856,6.8093347306378,6.62056484004957,6.8093347306378,1586.05802581663,0.0,1.0
2004-11-15,19.5,19.5,17.94,17.94,7600,7.37677929152429,7.37677929152429,6.78663694820234,6.78663694820234,20090.0683270106,0.0,1.0
2004-11-16,20.5,20.5,18.02,19.75,19100,7.75507566544861,7.75507566544861,6.81690065811629,7.47135338500537,50489.5138218294,0.0,1.0
2004-11-17,20.79,20.8,20.5,20.5,6700,7.86478161388666,7.86856457762591,7.75507566544861,7.75507566544861,17710.9812882857,0.0,1.0
2004-11-18,22.5,23.98,20.5,20.8,47900,8.51166841329725,9.07154704670525,7.75507566544861,7.86856457762591,126620.299061028,0.0,1.0
2004-11-19,25.4,25.65,23.0,24.0,40400,9.60872789767779,9.70330199115887,8.70081660025942,9.07911297418374,106794.57373832,0.0,1.0
2004-11-22,26.14,26.89,25.5,26.0,61200,9.88866721438179,10.172389494825,9.64655753507022,9.83570572203238,161777.918633296,0.0,1.0
2004-11-23,27.61,28.1,26.075,26.5,77800,10.4447628840505,10.6301281072735,9.86407795007671,10.0248539089945,205658.857347557,0.0,1.0
2004-11-24,25.79,28.21,22.51,28.21,46500,9.75626348350827,10.6717407084051,8.5154513770365,10.6717407084051,122919.497000789,0.0,1.0
2004-11-26,25.25,26.5,23.99,23.99,13500,9.55198344158914,10.0248539089945,9.07533001044449,9.07533001044449,35686.3055808741,0.0,1.0
2004-11-29,26.28,27.0,25.21,25.5,22700,9.94162870673119,10.2140020959567,9.53685158663217,9.64655753507022,60005.8619767291,0.0,1.0
2004-11-30,26.34,27.0,25.53,27.0,15300,9.96432648916665,10.2140020959567,9.65790642628795,10.2140020959567,40444.479658324,0.0,1.0
2004-12-01,25.54,27.0,25.13,27.0,12200,9.66168939002719,10.2140020959567,9.50658787671822,10.2140020959567,32249.8465249381,0.0,1.0
2004-12-02,26.13,27.0,25.75,27.0,6900,9.88488425064254,10.2140020959567,9.7411316285513,10.2140020959567,18239.6672968912,0.0,1.0
2004-12-03,25.6,26.25,25.0,26.25,10500,9.68438717246265,9.93027981551346,9.45740934810806,9.93027981551346,27756.015451791,0.0,1.0
2004-12-06,25.04,27.0,24.0,27.0,7300,9.47254120306503,10.2140020959567,9.07911297418374,10.2140020959567,19297.0393141023,0.0,1.0
2004-12-07,23.56,25.16,22.107,25.16,13700,8.91266256965704,9.51793676793595,8.36299793834499,9.51793676793595,36214.9915894797,0.0,1.0
2004-12-08,23.159,24.139,22.0,23.1,20000,8.76096572371338,9.13169617015922,8.32252022633509,8.73864623765185,52868.6008605543,0.0,1.0
2004-12-09,22.36,23.371,22.14,22.65,14600,8.45870692094785,8.84116455498534,8.3754817186845,8.5684128693859,38594.0786282046,0.0,1.0
2004-12-10,20.0,23.03,19.06,22.211,41700,7.56592747848645,8.71216549147715,7.21032888699758,8.40234076123313,110231.032794256,0.0,1.0
2004-12-13,19.0,21.15,18.02,21.15,44600,7.18763110456213,8.00096830849942,6.81690065811629,8.00096830849942,117896.979919036,0.0,1.0
2004-12-14,18.461,20.06,18.35,20.06,18100,6.98372935901692,7.58862526092191,6.94173846151132,7.58862526092191,47846.0837788016,0.0,1.0
2004-12-15,19.06,19.25,18.1,18.18,12100,7.21032888699758,7.28220519804321,6.84716436803024,6.87742807794418,31985.5035206354,0.0,1.0
2004-12-16,18.52,19.83,18.5,19.83,15900,7.00604884507845,7.50161709491931,6.99848291759996,7.50161709491931,42030.5376841407,0.0,1.0
2004-12-17,20.0,20.0,18.5,18.95,14800,7.56592747848645,7.56592747848645,6.99848291759996,7.16871628586591,39122.7646368102,0.0,1.0
2004-12-20,22.5,23.1,19.51,19.51,19300,8.51166841329725,8.73864623765185,7.38056225526353,7.38056225526353,51018.1998304349,0.0,1.0
2004-12-21,22.159,22.38,20.9,22.38,7400,8.38266934978906,8.46627284842634,7.90639421501834,8.46627284842634,19561.3823184051,0.0,1.0
2004-12-22,22.0,22.39,21.98,22.39,16400,8.32252022633509,8.47005581216558,8.31495429885661,8.47005581216558,43352.2527056545,0.0,1.0
2004-12-23,21.41,22.75,20.511,22.74,4700,8.09932536571974,8.60624250677833,7.75923692556178,8.60245954303909,12424.1212022303,0.0,1.0
2004-12-27,23.0,23.0,21.6,22.36,4900,8.70081660025942,8.70081660025942,8.17120167676536,8.45870692094785,12952.8072108358,0.0,1.0
2004-12-28,23.24,23.249,21.7,21.7,3000,8.79160773000125,8.79501239736657,8.2090313141578,8.2090313141578,7930.29012908315,0.0,1.0
2004-12-29,23.94,23.94,21.73,21.73,4900,9.05641519174828,9.05641519174828,8.22038020537553,8.22038020537553,12952.8072108358,0.0,1.0
2004-12-30,23.9,23.9,23.25,23.5,4500,9.0412833367913,9.0412833367913,8.7953906937405,8.88996478722158,11895.4351936247,0.0,1.0
2004-12-31,24.01,24.12,23.5,23.5,22000,9.08289593792298,9.12450853905466,8.88996478722158,8.88996478722158,58155.4609466097,0.0,1.0
2005-01-03,23.61,24.99,23.27,23.74,5500,8.93157738835325,9.45362638436882,8.80295662121898,8.98075591696341,14538.8652366524,0.0,1.0
2005-01-04,22.8,24.49,22.5,23.94,6400,8.62515732547455,9.26447819740666,8.51166841329725,9.05641519174828,16917.9522753774,0.0,1.0
2005-01-05,23.17,23.48,22.44,22.8,16200,8.76512698382655,8.88239885974309,8.48897063086179,8.62515732547455,42823.566697049,0.0,1.0
2005-01-06,25.49,25.49,23.17,23.5,16100,9.64277457133098,9.64277457133098,8.76512698382655,8.88996478722158,42559.2236927462,0.0,1.0
2005-01-07,28.0,28.49,24.791,26.0,34100,10.592298469881,10.7776636931039,9.37834540595788,9.83570572203238,90140.9644672453,0.0,1.0
2005-01-10,25.38,28.387,25.08,27.53,35600,9.6011619701993,10.7386991665897,9.48767305802201,10.4144991741366,94106.1095317867,0.0,1.0
2005-01-11,26.0,27.25,24.03,24.03,19400,9.83570572203238,10.3085761894378,9.09046186540147,9.09046186540147,51282.5428347377,0.0,1.0
2005-01-12,26.87,27.25,25.721,26.799,12600,10.1648235673465,10.3085761894378,9.7301610337075,10.1379645247979,33307.2185421493,0.0,1.0
2005-01-13,27.01,27.25,26.94,26.99,7500,10.2177850596959,10.3085761894378,10.1913043135212,10.2102191322175,19825.725322708,0.0,1.0
2005-01-14,25.7,27.31,25.0,27.03,10500,9.72221680985509,10.3312739718732,9.45740934810806,10.2253509871744,27756.015451791,0.0,1.0
2005-01-18,24.63,27.0,24.05,26.47,7700,9.31743968975606,10.2140020959567,9.09802779287995,10.0135050177768,20354.4113313134,0.0,1.0
2005-01-19,25.45,26.2,23.25,23.76,2000,9.62764271637401,9.91136499681725,8.7953906937405,8.9883218444419,5286.86008605543,0.0,1.0
2005-01-20,25.5,25.755,25.5,25.51,3000,9.64655753507022,9.74302311042092,9.64655753507022,9.65034049880946,7930.29012908314,0.0,1.0
2005-01-21,24.53,25.5,24.53,25.5,2600,9.27961005236363,9.64655753507022,9.27961005236363,9.64655753507022,6872.91811187206,0.0,1.0
2005-01-24,24.999,26.5,23.85,24.5,12600,9.45703105173414,10.0248539089945,9.02236851809509,9.2682611611459,33307.2185421492,0.0,1.0
2005-01-25,25.98,25.98,25.6,25.75,6100,9.8281397945539,9.8281397945539,9.68438717246265,9.7411316285513,16124.9232624691,0.0,1.0
2005-01-26,25.48,26.5,24.381,25.99,8600,9.63899160759173,10.0248539089945,9.2232438926489,9.83192275829314,22733.4983700384,0.0,1.0
2005-01-27,25.05,25.05,24.65,24.65,900,9.47632416680428,9.47632416680428,9.32500561723455,9.32500561723455,2379.08703872494,0.0,1.0
2005-01-28,24.83,25.67,24.35,24.35,13500,9.39309896454092,9.71086791863736,9.21151670505725,9.21151670505725,35686.3055808742,0.0,1.0
2005-01-31,27.16,27.6,25.99,26.0,21100,10.2745295157846,10.4409799203113,9.83192275829314,9.83570572203238,55776.3739078848,0.0,1.0
2005-02-01,26.57,27.95,26.3,27.15,11000,10.0513346551692,10.5733836511848,9.94919463420968,10.2707465520454,29077.730473305,0.0,1.0
2005-02-02,27.49,27.49,26.65,26.65,3000,10.3993673191796,10.3993673191796,10.0815983650832,10.0815983650832,7930.29012908316,0.0,1.0
2005-02-03,28.5,29.35,27.35,27.49,21100,10.7814466568432,11.1029985746789,10.3464058268302,10.3993673191796,55776.3739078847,0.0,1.0
2005-02-04,27.75,28.49,27.55,28.49,22700,10.4977243763999,10.7776636931039,10.4220651016151,10.7776636931039,60005.8619767294,0.0,1.0
2005-02-07,27.35,28.0,27.35,27.85,13800,10.3464058268302,10.592298469881,10.3464058268302,10.5355540137924,36479.3345937825,0.0,1.0
2005-02-08,26.93,27.01,26.65,26.65,7100,10.187521349782,10.2177850596959,10.0815983650832,10.0815983650832,18768.3533054968,0.0,1.0
2005-02-09,26.65,26.7,26.62,26.62,600,10.0815983650832,10.1005131837794,10.0702494738655,10.0702494738655,1586.05802581663,0.0,1.0
2005-02-10,27.48,27.48,26.65,26.85,5100,10.3955843554404,10.3955843554404,10.0815983650832,10.1572576398681,13481.4932194413,0.0,1.0
2005-02-11,27.43,27.44,25.99,26.0,5800,10.3766695367442,10.3804525004834,9.83192275829314,9.83570572203238,15331.8942495607,0.0,1.0
2005-02-14,28.0,28.389,27.44,28.35,28700,10.592298469881,10.7394557593376,10.3804525004834,10.7247022007545,75866.4422348956,0.0,1.0
2005-02-15,28.05,28.1,27.5,28.1,14800,10.6112132885772,10.6301281072735,10.4031502829189,10.6301281072735,39122.7646368103,0.0,1.0
2005-02-16,28.0,28.05,27.57,27.99,15600,10.592298469881,10.6112132885772,10.4296310290936,10.5885155061418,41237.5086712325,0.0,1.0
2005-02-17,27.42,28.2,26.7,26.7,8800,10.3728865730049,10.6679577446659,10.1005131837794,10.1005131837794,23262.1843786439,0.0,1.0
2005-02-18,28.17,28.2,27.35,27.35,1500,10.6566088534482,10.6679577446659,10.3464058268302,10.3464058268302,3965.14506454156,0.0,1.0
2005-02-22,27.39,27.99,27.36,27.36,2300,10.3615376817872,10.5885155061418,10.3501887905695,10.3501887905695,6079.88909896374,0.0,1.0
2005-02-23,26.75,27.4,26.75,27.32,5000,10.1194280024756,10.3653206455264,10.1194280024756,10.3350569356125,13217.1502151386,0.0,1.0
2005-02-24,27.08,27.48,26.17,26.17,23200,10.2442658058707,10.3955843554404,9.90001610559952,9.90001610559952,61327.5769982427,0.0,1.0
2005-02-25,27.19,27.24,27.05,27.05,600,10.2858784070023,10.3047932256985,10.2329169146529,10.2329169146529,1586.05802581663,0.0,1.0
2005-02-28,27.17,27.79,26.53,26.53,17500,10.2783124795238,10.5128562313569,10.0362028002123,10.0362028002123,46260.0257529852,0.0,1.0
2005-03-01,26.92,26.92,26.92,26.92,1000,10.1837383860428,10.1837383860428,10.1837383860428,10.1837383860428,2643.4300430277,0.0,1.0
2005-03-02,27.0,27.0,26.9,26.9,600,10.2140020959567,10.2140020959567,10.1761724585643,10.1761724585643,1586.05802581663,0.0,1.0
2005-03-03,27.47,27.5,27.05,27.05,2600,10.3918013917011,10.4031502829189,10.2329169146529,10.2329169146529,6872.91811187208,0.0,1.0
2005-03-04,28.8,30.0,27.78,27.78,41000,10.8949355690205,11.3488912177297,10.5090732676177,10.5090732676177,108380.631764136,0.0,1.0
2005-03-07,28.4,28.97,27.221,28.22,9500,10.7436170194508,10.9592459525876,10.297605594594,10.6755236721444,25112.5854087632,0.0,1.0
2005-03-08,29.5,30.0,28.085,28.35,11900,11.1597430307675,11.3488912177297,10.6244536616646,10.7247022007545,31456.8175120298,0.0,1.0
2005-03-09,30.42,31.38,29.5,29.5,46700,11.5077756947779,11.8709402137452,11.1597430307675,11.1597430307675,123448.183009394,0.0,1.0
2005-03-10,29.2,30.26,28.42,28.42,19700,11.0462541185902,11.44724827495,10.7511829469292,10.7511829469292,52075.571847646,0.0,1.0
2005-03-11,29.39,30.2,29.11,30.2,4500,11.1181304296358,11.4245504925145,11.012207444937,11.4245504925145,11895.4351936248,0.0,1.0
2005-03-14,29.05,30.0,29.04,30.0,18300,10.9895096625016,11.3488912177297,10.9857266987623,11.3488912177297,48374.769787407,0.0,1.0
2005-03-15,29.14,29.25,28.91,29.25,1700,11.0235563361548,11.0651689372864,10.9365481701522,11.0651689372864,4493.8310731471,0.0,1.0
2005-03-16,28.69,29.11,28.21,29.1,19200,10.8533229678888,11.012207444937,10.6717407084051,11.0084244811978,50753.8568261322,0.0,1.0
2005-03-17,28.8,28.93,28.104,28.49,3400,10.8949355690205,10.9441140976306,10.6316412927692,10.7776636931039,8987.66214629422,0.0,1.0
2005-03-18,28.05,29.0,28.0,29.0,14700,10.6112132885772,10.9705948438053,10.592298469881,10.9705948438053,38858.4216325076,0.0,1.0
2005-03-21,26.75,28.0,26.7,27.25,5600,10.1194280024756,10.592298469881,10.1005131837794,10.3085761894378,14803.2082409552,0.0,1.0
2005-03-22,26.5,26.75,26.5,26.7,5800,10.0248539089945,10.1194280024756,10.0248539089945,10.1005131837794,15331.8942495608,0.0,1.0
2005-03-23,23.3,26.148,22.5,26.05,29400,8.81430551243671,9.89169358537318,8.51166841329725,9.8546205407286,77716.8432650148,0.0,1.0
2005-03-24,25.08,25.08,23.05,23.2,14900,9.48767305802201,9.48767305802201,8.71973141895563,8.77647587504428,39387.1076411129,0.0,1.0
2005-03-28,26.3,26.94,25.97,25.98,9100,9.94919463420968,10.1913043135212,9.82435683081465,9.8281397945539,24055.2133915522,0.0,1.0
2005-03-29,23.96,26.14,23.06,26.14,15500,9.06398111922677,9.88866721438179,8.72351438269487,9.88866721438179,40973.1656669295,0.0,1.0
2005-03-30,23.75,25.57,23.74,24.889,6300,8.98453888070266,9.67303828124492,8.98075591696341,9.41541845060246,16653.6092710746,0.0,1.0
2005-03-31,23.95,25.5,23.75,25.5,18600,9.06019815548752,9.64655753507022,8.98453888070266,9.64655753507022,49167.7988003155,0.0,1.0
2005-04-01,24.01,24.308,23.78,24.0,3900,9.08289593792298,9.19562825735243,8.99588777192039,9.07911297418374,10309.3771678081,0.0,1.0
2005-04-04,23.89,24.0,23.5,23.51,11800,9.03750037305206,9.07911297418374,8.88996478722158,8.89374775096082,31192.474507727,0.0,1.0
2005-04-05,24.0,24.0,23.5,23.5,2600,9.07911297418374,9.07911297418374,8.88996478722158,8.88996478722158,6872.91811187206,0.0,1.0
2005-04-06,24.0,24.0,23.75,23.999,2700,9.07911297418374,9.07911297418374,8.98453888070266,9.07873467780981,7137.26111617483,0.0,1.0
2005-04-07,24.0,24.03,24.0,24.03,3300,9.07911297418374,9.09046186540147,9.07911297418374,9.09046186540147,8723.31914199145,0.0,1.0
2005-04-08,24.5,24.57,24.0,24.35,2100,9.2682611611459,9.2947419073206,9.07911297418374,9.21151670505725,5551.2030903582,0.0,1.0
2005-04-11,23.84,25.219,23.54,25.0,4200,9.01858555435585,9.54025625399749,8.90509664217855,9.45740934810806,11102.4061807164,0.0,1.0
2005-04-12,22.45,23.7,21.5,23.7,7400,8.49275359460104,8.96562406200644,8.13337203937293,8.96562406200644,19561.3823184051,0.0,1.0
2005-04-13,21.16,22.5,20.216,22.5,25500,8.00475127223866,8.51166841329725,7.6476394952541,8.51166841329725,67407.4660972067,0.0,1.0
2005-04-14,21.0,22.25,20.0,20.0,2900,7.94422385241077,8.41709431981617,7.56592747848645,7.56592747848645,7665.94712478037,0.0,1.0
2005-04-15,18.78,21.0,18.1,21.0,36300,7.10440590229878,7.94422385241077,6.84716436803024,7.94422385241077,95956.510561906,0.0,1.0
2005-04-18,18.96,20.0,17.4,18.03,13200,7.17249924960515,7.56592747848645,6.58235690628321,6.82068362185553,34893.2765679658,0.0,1.0
2005-04-19,18.05,18.212,17.05,17.05,12300,6.82824954933402,6.88953356190976,6.4499531754097,6.4499531754097,32514.1895292409,0.0,1.0
2005-04-20,18.13,18.568,18.1,18.1,19200,6.85851325924796,7.02420707102682,6.84716436803024,6.84716436803024,50753.8568261322,0.0,1.0
2005-04-21,18.45,19.17,18.1,18.2,13600,6.97956809890375,7.25194148812926,6.84716436803024,6.88499400542267,35950.6485851769,0.0,1.0
2005-04-22,18.4,19.16,18.4,19.118,6000,6.96065328020753,7.24815852439002,6.96065328020753,7.23227007668519,15860.5802581663,0.0,1.0
2005-04-25,18.15,18.5,18.1,18.5,13200,6.86607918672645,6.99848291759996,6.84716436803024,6.99848291759996,34893.2765679658,0.0,1.0
2005-04-26,17.48,18.1,17.02,18.1,33000,6.61262061619716,6.84716436803024,6.43860428419197,6.84716436803024,87233.1914199145,0.0,1.0
2005-04-27,16.0,17.31,16.0,17.31,5500,6.05274198278916,6.54831023263002,6.05274198278916,6.54831023263002,14538.8652366524,0.0,1.0
2005-04-28,13.52,16.68,13.51,16.46,50000,5.11456697545684,6.3099835170577,5.1107840117176,6.22675831479435,132171.502151386,0.0,1.0
2005-04-29,14.0,14.25,13.54,13.54,15500,5.29614923494051,5.39072332842159,5.12213290293533,5.12213290293533,40973.1656669296,0.0,1.0
2005-05-02,13.93,14.52,13.81,13.81,10200,5.26966848876581,5.49286334938116,5.22427292389489,5.22427292389489,26962.9864388827,0.0,1.0
2005-05-03,14.14,14.428,13.97,14.01,4100,5.34911072728992,5.45806008298012,5.28480034372278,5.29993219867976,10838.0631764136,0.0,1.0
2005-05-04,14.0,14.16,14.0,14.16,1200,5.29614923494051,5.35667665476841,5.29614923494051,5.35667665476841,3172.11605163326,0.0,1.0
2005-05-05,14.1,14.1,13.96,14.0,4200,5.33397887233295,5.33397887233295,5.28101737998354,5.29614923494051,11102.4061807164,0.0,1.0
2005-05-06,15.35,15.5,14.23,14.25,17000,5.80684933973835,5.863593795827,5.38315740094311,5.39072332842159,44938.3107314711,0.0,1.0
2005-05-09,15.72,15.91,15.43,15.84,10200,5.94681899809035,6.01869530913597,5.83711304965229,5.99221456296127,26962.9864388827,0.0,1.0
2005-05-10,15.47,15.99,15.47,15.76,4400,5.85224490460927,6.04895901904992,5.85224490460927,5.96195085304732,11631.0921893219,0.0,1.0
2005-05-11,14.81,15.6,14.81,15.6,13200,5.60256929781921,5.90142343321943,5.60256929781921,5.90142343321943,34893.2765679659,0.0,1.0
2005-05-12,14.52,15.55,14.01,14.61,6000,5.49286334938116,5.88250861452321,5.29993219867976,5.52691002303435,15860.5802581663,0.0,1.0
2005-05-13,14.78,16.24,14.78,16.24,15100,5.59122040660148,6.14353311253099,5.59122040660148,6.14353311253099,39915.7936497185,0.0,1.0
2005-05-16,14.68,15.0,13.97,15.0,4200,5.55339076920905,5.67444560886484,5.28480034372278,5.67444560886484,11102.4061807164,0.0,1.0
2005-05-17,14.07,14.97,14.07,14.97,5000,5.32262998111522,5.66309671764711,5.32262998111522,5.66309671764711,13217.1502151386,0.0,1.0
2005-05-18,14.7,14.98,14.0,14.0,3000,5.56095669668754,5.66687968138635,5.29614923494051,5.29614923494051,7930.29012908314,0.0,1.0
2005-05-19,14.82,14.9,14.541,14.541,17400,5.60635226155846,5.6366159714724,5.50080757323357,5.50080757323357,45995.6827486822,0.0,1.0
2005-05-20,14.7,15.3,14.35,15.3,36800,5.56095669668754,5.78793452104213,5.42855296581403,5.78793452104213,97278.2255834199,0.0,1.0
2005-05-23,14.45,14.7,14.33,14.7,8400,5.46638260320646,5.56095669668754,5.42098703833554,5.56095669668754,22204.8123614328,0.0,1.0
2005-05-24,14.35,14.65,14.3,14.65,9000,5.42855296581403,5.54204187799132,5.40963814711781,5.54204187799132,23790.8703872494,0.0,1.0
2005-05-25,14.0,14.34,13.9,14.34,21600,5.29614923494051,5.42477000207478,5.25831959754808,5.42477000207478,57098.0889293987,0.0,1.0
2005-05-26,14.2,14.51,13.87,14.51,78400,5.37180850972538,5.48908038564192,5.24697070633035,5.48908038564192,207244.915373373,0.0,1.0
2005-05-27,14.494,14.5,14.29,14.29,17900,5.48302764365913,5.48529742190267,5.40585518337857,5.40585518337857,47317.3977701961,0.0,1.0
2005-05-31,14.32,14.62,14.32,14.62,8100,5.4172040745963,5.53069298677359,5.4172040745963,5.53069298677359,21411.7833485245,0.0,1.0
2005-06-01,14.25,14.32,14.25,14.32,800,5.39072332842159,5.4172040745963,5.39072332842159,5.4172040745963,2114.74403442217,0.0,1.0
2005-06-02,14.56,14.56,14.25,14.25,3900,5.50799520433813,5.50799520433813,5.39072332842159,5.39072332842159,10309.3771678081,0.0,1.0
2005-06-03,14.62,14.62,14.5,14.61,1900,5.53069298677359,5.53069298677359,5.48529742190267,5.52691002303435,5022.51708175266,0.0,1.0
2005-06-06,14.9,14.9,14.47,14.55,5100,5.6366159714724,5.6366159714724,5.47394853068495,5.50421224059889,13481.4932194414,0.0,1.0
2005-06-07,15.0,15.2,14.8,15.0,11200,5.67444560886484,5.7501048836497,5.59878633407997,5.67444560886484,29606.4164819104,0.0,1.0
2005-06-08,15.5,16.0,15.128,15.128,5400,5.863593795827,6.05274198278916,5.72286754472715,5.72286754472715,14274.5222323497,0.0,1.0
2005-06-09,14.95,16.0,14.26,14.26,19100,5.65553079016862,6.05274198278916,5.39450629216084,5.39450629216084,50489.5138218294,0.0,1.0
2005-06-10,14.89,15.93,14.46,15.0,15800,5.63283300773316,6.02626123661446,5.4701655669457,5.67444560886484,41766.1946798379,0.0,1.0
2005-06-13,15.68,15.8199,15.08,15.42,3800,5.93168714313338,5.98461080584539,5.70470931877878,5.83333008591305,10045.0341635053,0.0,1.0
2005-06-14,15.41,15.439,14.8,14.8,400,5.82954712217381,5.84051771701761,5.59878633407997,5.59878633407997,1057.37201721109,0.0,1.0
2005-06-15,14.99,15.6,14.77,15.6,1000,5.67066264512559,5.90142343321943,5.58743744286224,5.90142343321943,2643.43004302772,0.0,1.0
2005-06-16,15.1,15.27,14.43,14.43,2200,5.71227524625727,5.7765856298244,5.45881667572797,5.45881667572797,5815.54609466097,0.0,1.0
2005-06-17,15.3,15.55,15.001,15.001,300,5.78793452104213,5.88250861452321,5.67482390523876,5.67482390523876,793.029012908315,0.0,1.0
2005-06-20,15.05,15.95,15.0,15.95,6800,5.69336042756105,6.03382716409294,5.67444560886484,6.03382716409294,17975.3242925885,0.0,1.0
2005-06-21,15.2,15.33,15.15,15.15,2600,5.7501048836497,5.79928341225986,5.73119006495348,5.73119006495348,6872.91811187206,0.0,1.0
2005-06-22,15.46,15.95,15.46,15.95,800,5.84846194087002,6.03382716409294,5.84846194087002,6.03382716409294,2114.74403442217,0.0,1.0
2005-06-23,15.06,15.06,15.0,15.0,200,5.6971433913003,5.6971433913003,5.67444560886484,5.67444560886484,528.686008605542,0.0,1.0
2005-06-24,15.0,15.25,15.0,15.25,1300,5.67444560886484,5.76901970234592,5.67444560886484,5.76901970234592,3436.45905593603,0.0,1.0
2005-06-27,14.91,14.91,14.5,14.5,4900,5.64039893521165,5.64039893521165,5.48529742190267,5.48529742190267,12952.8072108358,0.0,1.0
2005-06-28,14.85,14.92,14.45,14.7,3900,5.61770115277619,5.64418189895089,5.46638260320646,5.56095669668754,10309.3771678081,0.0,1.0
2005-06-29,14.8,15.47,14.8,14.85,6200,5.59878633407997,5.85224490460927,5.59878633407997,5.61770115277619,16389.2662667718,0.0,1.0
2005-06-30,15.1,15.54,15.0,15.53,5000,5.71227524625727,5.87872565078397,5.67444560886484,5.87494268704473,13217.1502151386,0.0,1.0
2005-07-01,14.88,14.88,14.88,14.88,200,5.62905004399392,5.62905004399392,5.62905004399392,5.62905004399392,528.686008605543,0.0,1.0
2005-07-05,15.22,15.22,14.7,14.7,800,5.75767081112819,5.75767081112819,5.56095669668754,5.56095669668754,2114.74403442217,0.0,1.0
2005-07-06,14.7,15.25,14.7,15.15,4300,5.56095669668754,5.76901970234592,5.56095669668754,5.73119006495348,11366.7491850192,0.0,1.0
2005-07-07,14.728,14.728,14.55,14.55,3200,5.57154899515742,5.57154899515742,5.50421224059889,5.50421224059889,8458.97613768869,0.0,1.0
2005-07-08,15.17,15.18,15.0,15.0,6500,5.73875599243197,5.74253895617121,5.67444560886484,5.67444560886484,17182.2952796801,0.0,1.0
2005-07-11,15.25,15.25,14.75,14.76,4800,5.76901970234592,5.76901970234592,5.57987151538376,5.583654479123,12688.464206533,0.0,1.0
2005-07-12,15.2,15.2,15.0,15.0,600,5.7501048836497,5.7501048836497,5.67444560886484,5.67444560886484,1586.05802581663,0.0,1.0
2005-07-13,15.09,15.5,14.8,15.5,5600,5.70849228251802,5.863593795827,5.59878633407997,5.863593795827,14803.2082409552,0.0,1.0
2005-07-14,15.166,15.59,15.166,15.2,3900,5.73724280693627,5.89764046948019,5.73724280693627,5.7501048836497,10309.3771678081,0.0,1.0
2005-07-15,15.25,15.25,15.17,15.17,200,5.76901970234592,5.76901970234592,5.73875599243197,5.73875599243197,528.686008605543,0.0,1.0
2005-07-18,15.242,15.5,15.06,15.06,3300,5.76599333135452,5.863593795827,5.6971433913003,5.6971433913003,8723.31914199146,0.0,1.0
2005-07-19,15.2,15.4464,14.9642,15.4464,2700,5.7501048836497,5.84331711018465,5.66090259867835,5.84331711018465,7137.26111617483,0.0,1.0
2005-07-20,15.15,15.16,15.15,15.16,600,5.73119006495348,5.73497302869273,5.73119006495348,5.73497302869273,1586.05802581663,0.0,1.0
2005-07-21,15.2,15.2,14.71,15.15,3500,5.7501048836497,5.7501048836497,5.56473966042678,5.73119006495348,9252.005150597,0.0,1.0
2005-07-22,15.5,15.5,15.15,15.15,2900,5.863593795827,5.863593795827,5.73119006495348,5.73119006495348,7665.94712478037,0.0,1.0
2005-07-25,16.19,16.19,15.75,15.82,2600,6.12461829383478,6.12461829383478,5.95816788930808,5.98464863548278,6872.91811187206,0.0,1.0
2005-07-26,15.71,16.5,14.88,16.5,4900,5.94303603435111,6.24189016975132,5.62905004399392,6.24189016975132,12952.8072108358,0.0,1.0
2005-07-27,16.5,16.5,16.01,16.01,7000,6.24189016975132,6.24189016975132,6.0565249465284,6.0565249465284,18504.010301194,0.0,1.0
2005-07-28,17.332,17.332,16.69,16.69,7200,6.55663275285636,6.55663275285636,6.31376648079694,6.31376648079694,19032.6963097995,0.0,1.0
2005-07-29,17.25,17.37,16.7,17.0,5800,6.52561245019456,6.57100801506548,6.31754944453618,6.43103835671348,15331.8942495607,0.0,1.0
2005-08-01,17.56,17.56,17.1,17.1,8600,6.6428843261111,6.6428843261111,6.46886799410591,6.46886799410591,22733.4983700383,0.0,1.0
2005-08-02,19.68,20.6,17.58,17.58,52200,7.44487263883066,7.79290530284104,6.65045025358959,6.65045025358959,137987.048246047,0.0,1.0
2005-08-03,22.0,22.0,19.61,20.96,75500,8.32252022633509,8.32252022633509,7.41839189265596,7.9290919974538,199578.968248593,0.0,1.0
2005-08-04,22.93,24.0,22.4,24.0,23600,8.67433585408471,9.07911297418374,8.47383877590482,9.07911297418374,62384.9490154541,0.0,1.0
2005-08-05,22.25,23.04,21.57,23.04,7800,8.41709431981617,8.71594845521639,8.15985278554763,8.71594845521639,20618.7543356162,0.0,1.0
2005-08-08,22.3,22.33,22.0,22.0,8200,8.43600913851239,8.44735802973012,8.32252022633509,8.32252022633509,21676.1263528273,0.0,1.0
2005-08-09,22.42,22.712,22.3,22.3,5000,8.48140470338331,8.59186724456921,8.43600913851239,8.43600913851239,13217.1502151386,0.0,1.0
2005-08-10,22.5,22.77,22.19,22.61,15100,8.51166841329725,8.61380843425682,8.39439653738071,8.55328101442893,39915.7936497185,0.0,1.0
2005-08-11,22.96,23.39,22.53,23.0,11700,8.68568474530244,8.8483521860899,8.52301730451498,8.70081660025942,30928.1315034243,0.0,1.0
2005-08-12,22.8,23.05,22.8,22.84,10400,8.62515732547455,8.71973141895563,8.62515732547455,8.64028918043152,27491.6724474882,0.0,1.0
2005-08-15,22.29,23.0,22.05,23.0,4000,8.43222617477315,8.70081660025942,8.34143504503131,8.70081660025942,10573.7201721109,0.0,1.0
2005-08-16,21.9,22.05,21.65,22.05,1800,8.28469058894266,8.34143504503131,8.19011649546158,8.34143504503131,4758.17407744989,0.0,1.0
2005-08-17,21.65,22.29,20.81,22.29,3000,8.19011649546158,8.43222617477315,7.87234754136515,8.43222617477315,7930.29012908314,0.0,1.0
2005-08-18,21.3,21.58,21.15,21.51,6300,8.05771276458807,8.16363574928688,8.00096830849942,8.13715500311218,16653.6092710746,0.0,1.0
2005-08-19,21.05,21.3001,21.02,21.3,2700,7.96313867110699,8.05775059422546,7.95178977988926,8.05771276458807,7137.26111617483,0.0,1.0
2005-08-22,19.92,21.29,19.92,21.29,3700,7.5356637685725,8.05392980084882,7.5356637685725,8.05392980084882,9780.69115920255,0.0,1.0
2005-08-23,19.9,20.1,19.7,19.88,7600,7.52809784109402,7.60375711587888,7.45243856630915,7.52053191361553,20090.0683270106,0.0,1.0
2005-08-24,19.5,19.93,19.5,19.93,2200,7.37677929152429,7.53944673231175,7.37677929152429,7.53944673231175,5815.54609466097,0.0,1.0
2005-08-25,19.69,19.7,19.5,19.5,800,7.44865560256991,7.45243856630915,7.37677929152429,7.37677929152429,2114.74403442217,0.0,1.0
2005-08-26,19.7,19.75,19.6,19.6,10000,7.45243856630915,7.47135338500537,7.41460892891672,7.41460892891672,26434.3004302772,0.0,1.0
2005-08-29,19.2,19.51,19.1,19.51,1400,7.26329037934699,7.38056225526353,7.22546074195456,7.38056225526353,3700.8020602388,0.0,1.0
2005-08-30,19.08,19.3,18.85,19.11,1800,7.21789481447607,7.30112001673942,7.13088664847348,7.2292437056938,4758.17407744989,0.0,1.0
2005-08-31,18.4,19.15,18.1,19.15,7300,6.96065328020753,7.24437556065077,6.84716436803024,7.24437556065077,19297.0393141023,0.0,1.0
2005-09-01,18.4,18.999,18.4,18.91,2400,6.96065328020753,7.1872528081882,6.96065328020753,7.15358443090894,6344.23210326652,0.0,1.0
2005-09-02,18.31,18.39,18.31,18.34,700,6.92660660655434,6.95687031646829,6.92660660655434,6.93795549777207,1850.4010301194,0.0,1.0
2005-09-06,17.45,18.5,17.45,18.3,5300,6.60127172497943,6.99848291759996,6.60127172497943,6.9228236428151,14010.1792280469,0.0,1.0
2005-09-07,17.89,18.5,17.8,18.0,9900,6.76772212950613,6.99848291759996,6.73367545585294,6.8093347306378,26169.9574259744,0.0,1.0
2005-09-08,18.47,18.47,17.42,17.42,7100,6.98713402638223,6.98713402638223,6.5899228337617,6.5899228337617,18768.3533054968,0.0,1.0
2005-09-09,18.31,18.47,18.01,18.425,5200,6.92660660655434,6.98713402638223,6.81311769437705,6.97011068955564,13745.8362237441,0.0,1.0
2005-09-12,18.78,18.852,18.25,18.4,3300,7.10440590229878,7.13164324122133,6.90390882411888,6.96065328020753,8723.31914199145,0.0,1.0
2005-09-13,18.6,19.05,18.5301,18.88,3800,7.0363125549924,7.20654592325834,7.00986963845509,7.14223553969121,10045.0341635053,0.0,1.0
2005-09-14,18.5,18.53,18.15,18.25,27500,6.99848291759996,7.00983180881769,6.86607918672645,6.90390882411888,72694.3261832622,0.0,1.0
2005-09-15,18.2,18.6,18.0,18.6,4700,6.88499400542267,7.0363125549924,6.8093347306378,7.0363125549924,12424.1212022303,0.0,1.0
2005-09-16,18.08,18.34,18.01,18.06,9300,6.83959844055175,6.93795549777207,6.81311769437705,6.83203251307326,24583.8994001577,0.0,1.0
2005-09-19,18.61,18.7,17.82,17.88,3500,7.04009551873164,7.07414219238483,6.74124138333142,6.76393916576688,9252.005150597,0.0,1.0
2005-09-20,18.64,18.64,18.27,18.27,7400,7.05144440994937,7.05144440994937,6.91147475159737,6.91147475159737,19561.3823184051,0.0,1.0
2005-09-21,18.5,18.504,18.5,18.504,6000,6.99848291759996,6.99999610309566,6.99848291759996,6.99999610309566,15860.5802581663,0.0,1.0
2005-09-22,18.7899,18.79,18.42,18.42,13900,7.10815103640063,7.10818886603802,6.96821920768602,6.96821920768602,36743.6775980852,0.0,1.0
2005-09-23,18.75,18.75,18.6,18.637,1000,7.09305701108105,7.09305701108105,7.0363125549924,7.0503095208276,2643.43004302771,0.0,1.0
2005-09-26,19.0,19.0,18.6,18.6455,3100,7.18763110456213,7.18763110456213,7.0363125549924,7.05352504000595,8194.63313338591,0.0,1.0
2005-09-27,19.1,19.27,19.0,19.03,5400,7.22546074195456,7.28977112552169,7.18763110456213,7.19897999577986,14274.5222323497,0.0,1.0
2005-09-28,19.49,19.5,19.29,19.29,7500,7.37299632778504,7.37677929152429,7.29733705300018,7.29733705300018,19825.7253227079,0.0,1.0
2005-09-29,20.05,20.34,19.433,19.433,4300,7.58484229718266,7.69454824562072,7.35143343447136,7.35143343447136,11366.7491850192,0.0,1.0
2005-09-30,19.7,19.71,19.7,19.71,800,7.45243856630915,7.45622153004839,7.45243856630915,7.45622153004839,2114.74403442217,0.0,1.0
2005-10-03,19.92,20.2,19.35,19.75,3900,7.5356637685725,7.64158675327131,7.32003483543564,7.47135338500537,10309.3771678081,0.0,1.0
2005-10-04,20.01,20.01,19.1,19.1,1500,7.56971044222569,7.56971044222569,7.22546074195456,7.22546074195456,3965.14506454157,0.0,1.0
2005-10-05,19.74,20.1505,19.2601,19.3,3300,7.46757042126612,7.62286108276206,7.28602599141984,7.30112001673942,8723.31914199146,0.0,1.0
2005-10-06,19.09,19.8,19.08,19.16,6700,7.22167777821531,7.49026820370158,7.21789481447607,7.24815852439002,17710.9812882857,0.0,1.0
2005-10-07,19.24,19.24,19.11,19.11,200,7.27842223430396,7.27842223430396,7.2292437056938,7.2292437056938,528.686008605543,0.0,1.0
2005-10-10,19.1,19.51,19.04,19.09,11100,7.22546074195456,7.38056225526353,7.2027629595191,7.22167777821531,29342.0734776076,0.0,1.0
2005-10-11,19.05,19.1,19.03,19.03,1700,7.20654592325834,7.22546074195456,7.19897999577986,7.19897999577986,4493.83107314712,0.0,1.0
2005-10-12,19.54,19.54,19.01,19.13,3600,7.39191114648126,7.39191114648126,7.19141406830137,7.23680963317229,9516.34815489977,0.0,1.0
2005-10-13,19.1,19.89,19.1,19.89,200,7.22546074195456,7.52431487735477,7.22546074195456,7.52431487735477,528.686008605543,0.0,1.0
2005-10-14,19.1,19.1,19.1,19.1,0,7.22546074195456,7.22546074195456,7.22546074195456,7.22546074195456,0,0.0,1.0
2005-10-17,19.1,19.1,19.1,19.1,0,7.22546074195456,7.22546074195456,7.22546074195456,7.22546074195456,0,0.0,1.0
2005-10-18,18.7895,20.0915,18.7895,20.0915,1200,7.10799971785106,7.60054159670052,7.10799971785106,7.60054159670052,3172.11605163326,0.0,1.0
2005-10-19,18.37,18.58,18.37,18.58,2300,6.9493043889898,7.02874662751391,6.9493043889898,7.02874662751391,6079.88909896375,0.0,1.0
2005-10-20,18.65,18.65,18.0,18.08,4700,7.05522737368861,7.05522737368861,6.8093347306378,6.83959844055175,12424.1212022303,0.0,1.0
2005-10-21,19.91,20.5,18.91,18.91,2900,7.53188080483326,7.75507566544861,7.15358443090894,7.15358443090894,7665.94712478037,0.0,1.0
2005-10-24,19.91,19.91,19.91,19.91,300,7.53188080483326,7.53188080483326,7.53188080483326,7.53188080483326,793.029012908314,0.0,1.0
2005-10-25,19.39,19.65,19.39,19.65,700,7.33516669039261,7.43352374761293,7.33516669039261,7.43352374761293,1850.4010301194,0.0,1.0
2005-10-26,18.89,20.0,18.7,19.01,14500,7.14601850343045,7.56592747848645,7.07414219238483,7.19141406830137,38329.7356239019,0.0,1.0
2005-10-27,18.23,18.91,18.17,18.89,900,6.8963428966404,7.15358443090894,6.87364511420494,7.14601850343045,2379.08703872494,0.0,1.0
2005-10-28,17.75,18.08,17.61,17.61,1000,6.71476063715672,6.83959844055175,6.66179914480732,6.66179914480732,2643.43004302772,0.0,1.0
2005-10-31,17.68,17.9,17.1,17.89,20400,6.68827989098202,6.77150509324537,6.46886799410591,6.76772212950613,53925.9728777654,0.0,1.0
2005-11-01,17.65,17.74,17.57,17.74,500,6.67693099976429,6.71097767341748,6.64666728985034,6.71097767341748,1321.71502151386,0.0,1.0
2005-11-02,16.99,17.7,16.77,17.3301,5300,6.42725539297424,6.69584581846051,6.34403019071089,6.5559139897459,14010.1792280469,0.0,1.0
2005-11-03,17.25,17.29,16.7365,16.7365,10700,6.52561245019456,6.54074430515153,6.33135726218442,6.33135726218442,28284.7014603966,0.0,1.0
2005-11-04,17.24,17.24,17.2,17.2,2500,6.52182948645532,6.52182948645532,6.50669763149835,6.50669763149835,6608.57510756928,0.0,1.0
2005-11-07,17.0,17.01,16.95,17.01,1200,6.43103835671348,6.43482132045272,6.41212353801726,6.43482132045272,3172.11605163326,0.0,1.0
2005-11-08,16.5,17.36,16.41,17.36,1900,6.24189016975132,6.56722505132624,6.20784349609813,6.56722505132624,5022.51708175266,0.0,1.0
2005-11-09,17.2,17.25,16.93,16.93,5300,6.50669763149835,6.52561245019456,6.40455761053878,6.40455761053878,14010.1792280469,0.0,1.0
2005-11-10,18.0,19.45,17.25,17.25,8700,6.8093347306378,7.35786447282807,6.52561245019456,6.52561245019456,22997.8413743411,0.0,1.0
2005-11-11,17.99,18.24,17.2,18.24,4300,6.80555176689856,6.90012586037964,6.50669763149835,6.90012586037964,11366.7491850192,0.0,1.0
2005-11-14,17.281,17.8,17.281,17.8,3600,6.53733963778622,6.73367545585294,6.53733963778622,6.73367545585294,9516.34815489977,0.0,1.0
2005-11-15,17.15,17.376,17.14,17.376,700,6.48778281280213,6.57327779330903,6.48399984906289,6.57327779330903,1850.4010301194,0.0,1.0
2005-11-16,16.999,17.01,16.99,17.0,1800,6.43066006033956,6.43482132045272,6.42725539297424,6.43103835671348,4758.17407744988,0.0,1.0
2005-11-17,16.5,16.75,16.3405,16.75,2400,6.24189016975132,6.3364642632324,6.18155189811039,6.3364642632324,6344.23210326651,0.0,1.0
2005-11-18,16.01,16.7,16.01,16.5,7100,6.0565249465284,6.31754944453618,6.0565249465284,6.24189016975132,18768.3533054968,0.0,1.0
2005-11-21,15.92,16.25,15.63,16.0,4700,6.02247827287521,6.14731607627024,5.91277232443716,6.05274198278916,12424.1212022303,0.0,1.0
2005-11-22,15.0,15.65,14.4,15.65,14400,5.67444560886484,5.92033825191565,5.44746778451024,5.92033825191565,38065.3926195991,0.0,1.0
2005-11-23,14.9,15.1,14.8025,14.99,9400,5.6366159714724,5.71227524625727,5.59973207501478,5.67066264512559,24848.2424044605,0.0,1.0
2005-11-25,15.0,15.05,14.61,14.72,1600,5.67444560886484,5.69336042756105,5.52691002303435,5.56852262416603,4229.48806884434,0.0,1.0
2005-11-28,14.88,15.49,14.75,15.49,2400,5.62905004399392,5.85981083208775,5.57987151538376,5.85981083208775,6344.23210326651,0.0,1.0
2005-11-29,15.0,15.02,14.7,14.82,90300,5.67444560886484,5.68201153634332,5.56095669668754,5.60635226155846,238701.732885402,0.0,1.0
2005-11-30,15.35,15.5,14.86,15.5,4200,5.80684933973835,5.863593795827,5.62148411651543,5.863593795827,11102.4061807164,0.0,1.0
2005-12-01,15.97,16.0,15.25,15.38,14100,6.04139309157143,6.05274198278916,5.76901970234592,5.81819823095608,37272.3636066908,0.0,1.0
2005-12-02,16.0,16.191,15.911,16.1,5900,6.05274198278916,6.1249965902087,6.01907360550989,6.09057162018159,15596.2372538635,0.0,1.0
2005-12-05,16.0,16.0,16.0,16.0,100,6.05274198278916,6.05274198278916,6.05274198278916,6.05274198278916,264.343004302771,0.0,1.0
2005-12-06,17.25,17.25,15.97,16.0,3600,6.52561245019456,6.52561245019456,6.04139309157143,6.05274198278916,9516.34815489978,0.0,1.0
2005-12-07,17.51,18.0,17.47,17.47,5200,6.62396950741489,6.8093347306378,6.60883765245791,6.60883765245791,13745.8362237441,0.0,1.0
2005-12-08,17.5,17.5,16.936,17.18,1700,6.62018654367564,6.62018654367564,6.40682738878232,6.49913170401986,4493.83107314712,0.0,1.0
2005-12-09,17.0,17.2,16.77,16.77,2100,6.43103835671348,6.50669763149835,6.34403019071089,6.34403019071089,5551.2030903582,0.0,1.0
2005-12-12,16.27,17.5,16.27,16.82,10200,6.15488200374873,6.62018654367564,6.15488200374873,6.3629450094071,26962.9864388827,0.0,1.0
2005-12-13,16.3,16.74,16.12,16.12,1100,6.16623089496646,6.33268129949316,6.09813754766008,6.09813754766008,2907.77304733048,0.0,1.0
2005-12-14,16.0,16.36,16.0,16.12,10700,6.05274198278916,6.18892867740191,6.05274198278916,6.09813754766008,28284.7014603965,0.0,1.0
2005-12-15,16.21,16.62,16.21,16.4,2900,6.13218422131327,6.28728573462224,6.13218422131327,6.20406053235889,7665.94712478037,0.0,1.0
2005-12-16,16.0,16.2,16.0,16.2,1700,6.05274198278916,6.12840125757402,6.05274198278916,6.12840125757402,4493.83107314711,0.0,1.0
2005-12-19,16.19,16.4899,16.0,16.0,7600,6.12461829383478,6.23806937637468,6.05274198278916,6.05274198278916,20090.0683270106,0.0,1.0
2005-12-20,16.14,16.14,15.99,16.0772,3000,6.10570347513856,6.10570347513856,6.04895901904992,6.08194646285612,7930.29012908315,0.0,1.0
2005-12-21,15.62,16.3,15.57,16.3,52800,5.90898936069792,6.16623089496646,5.8900745420017,6.16623089496646,139573.106271863,0.0,1.0
2005-12-22,16.25,16.75,15.06,15.06,9300,6.14731607627024,6.3364642632324,5.6971433913003,5.6971433913003,24583.8994001577,0.0,1.0
2005-12-23,15.888,16.4,15.3,15.75,2200,6.01037278890963,6.20406053235889,5.78793452104213,5.95816788930808,5815.54609466098,0.0,1.0
2005-12-27,15.904,16.0,15.29,15.2901,1800,6.01642553089242,6.05274198278916,5.78415155730289,5.78418938694028,4758.17407744989,0.0,1.0
2005-12-28,16.65,16.7,16.46,16.5,1700,6.29863462583997,6.31754944453618,6.22675831479435,6.24189016975132,4493.83107314711,0.0,1.0
2005-12-29,16.0,16.0,15.34,15.9,1600,6.05274198278916,6.05274198278916,5.80306637599911,6.01491234539673,4229.48806884434,0.0,1.0
2005-12-30,18.2399,20.0,15.66,15.66,20700,6.90008803074225,7.56592747848645,5.92412121565489,5.92412121565489,54719.0018906737,0.0,1.0
2006-01-03,16.77,18.4,16.61,18.4,8700,6.34403019071089,6.96065328020753,6.283502770883,6.96065328020753,22997.8413743411,0.0,1.0
2006-01-04,17.8,18.02,15.9601,18.0,43700,6.73367545585294,6.81690065811629,6.03764795746958,6.8093347306378,115517.892880311,0.0,1.0
2006-01-05,20.96,21.79,19.87,21.79,494000,7.9290919974538,8.24307798781098,7.51674894987629,8.24307798781098,1305854.44125569,0.0,1.0
2006-01-06,22.3,22.49,20.88,21.3,144500,8.43600913851239,8.50788544955801,7.89882828753985,8.05771276458807,381975.641217505,0.0,1.0
2006-01-09,22.51,23.48,22.35,22.73,95200,8.5154513770365,8.88239885974309,8.45492395720861,8.59867657929985,251654.540096238,0.0,1.0
2006-01-10,23.65,23.65,22.7,22.99,54900,8.94670924331022,8.94670924331022,8.58732768808212,8.69703363652017,145124.309362222,0.0,1.0
2006-01-11,25.18,25.31,23.75,24.0,68100,9.52550269541444,9.5746812240246,8.98453888070266,9.07911297418374,180017.585930187,0.0,1.0
2006-01-12,23.54,25.41,23.01,25.41,77200,8.90509664217855,9.61251086141703,8.70459956399866,9.61251086141703,204072.79932174,0.0,1.0
2006-01-13,23.531,24.466,22.5,23.85,46300,8.90169197481323,9.25539908443247,8.51166841329725,9.02236851809509,122390.810992183,0.0,1.0
2006-01-17,22.72,23.25,22.69,23.25,22200,8.5948936155606,8.7953906937405,8.58354472434288,8.7953906937405,58684.1469552153,0.0,1.0
2006-01-18,22.84,23.2,22.69,22.69,24900,8.64028918043152,8.77647587504428,8.58354472434288,8.58354472434288,65821.4080713901,0.0,1.0
2006-01-19,23.28,23.8,22.42,23.4,17000,8.80673958495823,9.00345369939887,8.48140470338331,8.85213514982914,44938.3107314711,0.0,1.0
2006-01-20,22.49,23.3,22.49,23.3,13200,8.50788544955801,8.81430551243671,8.50788544955801,8.81430551243671,34893.2765679658,0.0,1.0
2006-01-23,22.52,23.1699,22.4,22.43,9100,8.51923434077574,8.76508915418916,8.47383877590482,8.48518766712255,24055.2133915522,0.0,1.0
2006-01-24,22.52,23.1,22.52,22.8,16600,8.51923434077574,8.73864623765185,8.51923434077574,8.62515732547455,43880.9387142601,0.0,1.0
2006-01-25,21.5,22.4,21.45,22.4,20700,8.13337203937293,8.47383877590482,8.11445722067672,8.47383877590482,54719.0018906737,0.0,1.0
2006-01-26,21.04,21.45,20.5,21.45,23000,7.95935570736774,8.11445722067672,7.75507566544861,8.11445722067672,60798.8909896375,0.0,1.0
2006-01-27,20.2,20.9,20.0,20.9,22054,7.64158675327131,7.90639421501834,7.56592747848645,7.90639421501834,58298.2061689332,0.0,1.0
2006-01-30,19.65,20.0,19.01,20.0,46638,7.43352374761293,7.56592747848645,7.19141406830137,7.56592747848645,123284.290346727,0.0,1.0
2006-01-31,21.68,21.68,19.25,19.25,21700,8.20146538667931,8.20146538667931,7.28220519804321,7.28220519804321,57362.4319337014,0.0,1.0
2006-02-01,22.49,22.75,21.79,21.79,22092,8.50788544955801,8.60624250677833,8.24307798781098,8.24307798781098,58398.6565105683,0.0,1.0
2006-02-02,21.99,22.44,21.15,22.44,5963,8.31873726259585,8.48897063086179,8.00096830849942,8.48897063086179,15762.7733465743,0.0,1.0
2006-02-03,21.6575,21.99,21.19,21.25,11935,8.19295371826601,8.31873726259585,8.01610016345639,8.03879794589185,31549.3375635358,0.0,1.0
2006-02-06,22.03,22.68,19.94,19.94,29828,8.33386911755282,8.57976176060363,7.54322969605099,7.54322969605099,78848.2313234307,0.0,1.0
2006-02-07,21.95,22.0825,21.95,21.95,6242,8.30360540763888,8.35372967718385,8.30360540763888,8.30360540763888,16500.290328579,0.0,1.0
2006-02-08,21.96,22.4,21.26,21.95,11782,8.30738837137812,8.47383877590482,8.04258090963109,8.30360540763888,31144.8927669525,0.0,1.0
2006-02-09,21.75,21.9501,21.184,21.184,1850,8.22794613285401,8.30364323727627,8.01383038521285,8.01383038521285,4890.34557960127,0.0,1.0
2006-02-10,21.14,21.39,20.59,21.32,4250,7.99718534476018,8.09175943824126,7.7891223391018,8.06527869206655,11234.5776828678,0.0,1.0
2006-02-13,20.958,21.001,20.601,20.75,5122,7.92833540470595,7.9446021487847,7.79328359921497,7.84964975892969,13539.648680388,0.0,1.0
2006-02-14,21.89,21.91,20.46,20.46,3850,8.28090762520342,8.2884735526819,7.73994381049164,7.73994381049164,10177.2056656567,0.0,1.0
2006-02-15,21.51,21.59,21.12,21.12,2711,8.13715500311218,8.16741871302612,7.98961941728169,7.98961941728169,7166.33884664813,0.0,1.0
2006-02-16,21.26,21.5216,21.26,21.26,3736,8.04258090963109,8.1415432410497,8.04258090963109,8.04258090963109,9875.85464075155,0.0,1.0
2006-02-17,21.18,21.25,21.09,21.25,3001,8.01231719971715,8.03879794589185,7.97827052606396,8.03879794589185,7932.93355912617,0.0,1.0
2006-02-21,21.75,21.98,21.5,21.68,8924,8.22794613285401,8.31495429885661,8.13337203937293,8.20146538667931,23589.9697039793,0.0,1.0
2006-02-22,21.74,21.74,21.19,21.2,2200,8.22416316911477,8.22416316911477,8.01610016345639,8.01988312719564,5815.54609466097,0.0,1.0
2006-02-23,22.0,22.21,21.178,21.3,10530,8.32252022633509,8.4019624648592,8.0115606069693,8.05771276458807,27835.3183530818,0.0,1.0
2006-02-24,22.3,22.5,21.97,22.0,6500,8.43600913851239,8.51166841329725,8.31117133511736,8.32252022633509,17182.2952796801,0.0,1.0
2006-02-27,22.44,22.5,21.92,21.92,5487,8.48897063086179,8.51166841329725,8.29225651642115,8.29225651642115,14504.5006460931,0.0,1.0
2006-02-28,22.57,22.57,22.02,22.02,4056,8.53814915947196,8.53814915947196,8.33008615381358,8.33008615381358,10721.7522545204,0.0,1.0
2006-03-01,23.25,23.85,21.92,21.92,27896,8.7953906937405,9.02236851809509,8.29225651642115,8.29225651642115,73741.1244803011,0.0,1.0
2006-03-02,23.22,23.22,22.75,22.75,5635,8.78404180252276,8.78404180252276,8.60624250677833,8.60624250677833,14895.7282924612,0.0,1.0
2006-03-03,23.9,24.42,23.201,23.201,50450,9.0412833367913,9.23799745123195,8.7768541714182,8.7768541714182,133361.045670748,0.0,1.0
2006-03-06,24.01,24.2299,23.94,24.0,26120,9.08289593792298,9.16608331054894,9.05641519174828,9.07911297418374,69046.3927238839,0.0,1.0
2006-03-07,23.8,24.08,23.676,23.75,54740,9.00345369939887,9.10937668409768,8.95654494903226,8.98453888070266,144701.360555337,0.0,1.0
2006-03-08,22.99,23.9,22.751,23.9,6483,8.69703363652017,9.0412833367913,8.60662080315226,9.0412833367913,17137.3569689487,0.0,1.0
2006-03-09,23.625,23.89,23.37,23.37,13610,8.93725183396212,9.03750037305206,8.84078625861141,8.84078625861141,35977.0828856072,0.0,1.0
2006-03-10,23.29,23.29,22.72,23.0,3782,8.81052254869747,8.81052254869747,8.5948936155606,8.70081660025942,9997.45242273082,0.0,1.0
2006-03-13,22.83,23.9,22.6801,23.2,3098,8.63650621669228,9.0412833367913,8.57979959024102,8.77647587504428,8189.34627329986,0.0,1.0
2006-03-14,22.71,24.0,22.5,22.5,9648,8.59111065182136,9.07911297418374,8.51166841329725,8.51166841329725,25503.8130551314,0.0,1.0
2006-03-15,22.8,23.14,22.8,22.969,5654,8.62515732547455,8.75377809260882,8.62515732547455,8.68908941266776,14945.9534632787,0.0,1.0
2006-03-16,23.16,23.18,22.656,22.656,4271,8.76134402008731,8.76890994756579,8.57068264762945,8.57068264762945,11290.0897137714,0.0,1.0
2006-03-17,23.75,23.75,22.76,22.76,7343,8.98453888070266,8.98453888070266,8.61002547051758,8.61002547051758,19410.7068059525,0.0,1.0
2006-03-20,23.75,23.75,23.18,23.74,3877,8.98453888070266,8.98453888070266,8.76890994756579,8.98075591696341,10248.5782768184,0.0,1.0
2006-03-21,23.51,23.71,23.5,23.71,1608,8.89374775096082,8.96940702574569,8.88996478722158,8.96940702574569,4250.63550918857,0.0,1.0
2006-03-22,23.171,23.7,23.01,23.01,4250,8.76550528020047,8.96562406200644,8.70459956399866,8.70459956399866,11234.5776828678,0.0,1.0
2006-03-23,23.73,23.74,23.01,23.57,1550,8.97697295322417,8.98075591696341,8.70459956399866,8.91644553339628,4097.31656669296,0.0,1.0
2006-03-24,23.07,23.6,23.0101,23.28,2914,8.72729734643412,8.92779442461401,8.70463739363605,8.80673958495823,7702.95514538276,0.0,1.0
2006-03-27,24.0,24.01,23.01,23.01,102500,9.07911297418374,9.08289593792298,8.70459956399866,8.70459956399866,270951.579410341,0.0,1.0
2006-03-28,24.37,24.49,24.01,24.1,7420,9.21908263253574,9.26447819740666,9.08289593792298,9.11694261157617,19614.2509192656,0.0,1.0
2006-03-29,24.99,25.0,24.04,24.5,25694,9.45362638436882,9.45740934810806,9.09424482914071,9.2682611611459,67920.2915255541,0.0,1.0
2006-03-30,24.76,25.0,24.22,24.22,9044,9.36661821836622,9.45740934810806,9.16233817644709,9.16233817644709,23907.1813091427,0.0,1.0
2006-03-31,24.1448,25.24,24.01,25.0,3464,9.13389028912798,9.5482004778499,9.08289593792298,9.45740934810806,9156.841669048,0.0,1.0
2006-04-03,24.1292,24.9,24.01,24.5,3857,9.12798886569476,9.41957971071563,9.08289593792298,9.2682611611459,10195.7096759579,0.0,1.0
2006-04-04,24.01,24.15,24.0,24.0,3829,9.08289593792298,9.13585743027239,9.07911297418374,9.07911297418374,10121.6936347531,0.0,1.0
2006-04-05,23.25,24.2399,23.25,24.0,3467,8.7953906937405,9.16986627428818,8.7953906937405,9.07911297418374,9164.77195917708,0.0,1.0
2006-04-06,23.35,23.53,23.01,23.01,1308,8.83322033113293,8.90131367843931,8.70459956399866,8.70459956399866,3457.60649628025,0.0,1.0
2006-04-07,24.25,24.25,23.0,23.01,18392,9.17368706766482,9.17368706766482,8.70081660025942,8.70459956399866,48617.9653513657,0.0,1.0
2006-04-10,23.2,24.25,23.196,24.1,3251,8.77647587504428,9.17368706766482,8.77496268954858,9.11694261157617,8593.7910698831,0.0,1.0
2006-04-11,24.1,24.9,23.75,23.75,22745,9.11694261157617,9.41957971071563,8.98453888070266,8.98453888070266,60124.8163286654,0.0,1.0
2006-04-12,24.14,24.49,24.06,24.1,3915,9.13207446653314,9.26447819740666,9.1018107566192,9.11694261157617,10349.0286184535,0.0,1.0
2006-04-13,23.8499,24.18,23.75,24.03,2171,9.0223306884577,9.14720632149012,8.98453888070266,9.09046186540147,5738.88662341317,0.0,1.0
2006-04-17,23.75,24.2024,23.75,23.8,5384,8.98453888070266,9.15568016026602,8.98453888070266,9.00345369939887,14232.2273516612,0.0,1.0
2006-04-18,23.75,23.85,23.75,23.75,1750,8.98453888070266,9.02236851809509,8.98453888070266,8.98453888070266,4626.0025752985,0.0,1.0
2006-04-19,23.71,23.85,23.6,23.6,6805,8.96940702574569,9.02236851809509,8.92779442461401,8.92779442461401,17988.5414428036,0.0,1.0
2006-04-20,24.22,24.22,23.875,24.0,2767,9.16233817644709,9.16233817644709,9.0318259274432,9.07911297418374,7314.37092905769,0.0,1.0
2006-04-21,23.82,24.0,23.51,23.99,7373,9.01101962687736,9.07911297418374,8.89374775096082,9.07533001044449,19490.0097072433,0.0,1.0
2006-04-24,23.35,23.554,23.35,23.55,9864,8.83322033113293,8.91039279141349,8.83322033113293,8.90887960591779,26074.7939444254,0.0,1.0
2006-04-25,23.32,23.9,23.1,23.27,35795,8.8218714399152,9.0412833367913,8.73864623765185,8.80295662121898,94621.578390177,0.0,1.0
2006-04-26,23.4,23.65,22.77,23.42,5510,8.85213514982914,8.94670924331022,8.61380843425682,8.85970107730763,14565.2995370827,0.0,1.0
2006-04-27,23.05,23.24,23.0,23.15,1648,8.71973141895563,8.79160773000125,8.70081660025942,8.75756105634806,4356.37271090967,0.0,1.0
2006-04-28,22.28,23.03,22.28,23.03,3756,8.4284432110339,8.71216549147715,8.4284432110339,8.71216549147715,9928.7232416121,0.0,1.0
2006-05-01,22.1,22.3599,22.0,22.0201,3125,8.36034986372753,8.45866909131046,8.32252022633509,8.33012398345097,8260.7188844616,0.0,1.0
2006-05-02,21.2,22.05,21.0,22.05,5598,8.01988312719564,8.34143504503131,7.94422385241077,8.34143504503131,14797.9213808691,0.0,1.0
2006-05-03,20.5,21.0,20.401,21.0,7032,7.75507566544861,7.94422385241077,7.7176243244301,7.94422385241077,18588.6000625709,0.0,1.0
2006-05-04,20.5,20.57,20.14,20.25,4700,7.75507566544861,7.78155641162331,7.61888897083585,7.66050157196753,12424.1212022303,0.0,1.0
2006-05-05,20.64,20.92,20.5,20.8,4000,7.80803715779801,7.91396014249683,7.75507566544861,7.86856457762591,10573.7201721109,0.0,1.0
2006-05-08,20.78,20.92,20.52,20.75,8000,7.86099865014742,7.91396014249683,7.7626415929271,7.84964975892969,21147.4403442217,0.0,1.0
2006-05-09,21.06,21.49,20.8,20.99,3400,7.96692163484623,8.12958907563369,7.86856457762591,7.94044088867153,8987.66214629423,0.0,1.0
2006-05-10,21.14,21.9,20.8,20.8,12200,7.99718534476018,8.28469058894266,7.86856457762591,7.86856457762591,32249.8465249381,0.0,1.0
2006-05-11,20.49,21.25,19.64,21.25,12100,7.75129270170937,8.03879794589185,7.42974078387369,8.03879794589185,31985.5035206353,0.0,1.0
2006-05-12,20.0001,20.24,19.75,20.24,1450,7.56596530812384,7.65671860822829,7.47135338500537,7.65671860822829,3832.97356239019,0.0,1.0
2006-05-15,19.5,19.61,19.48,19.57,18941,7.37677929152429,7.41839189265596,7.3692133640458,7.40326003769899,50069.2084449879,0.0,1.0
2006-05-16,19.52,19.83,19.5,19.5,15855,7.38434521900277,7.50161709491931,7.37677929152429,7.37677929152429,41911.5833322044,0.0,1.0
2006-05-17,19.9,20.45,19.5,20.45,3630,7.52809784109402,7.73616084675239,7.37677929152429,7.73616084675239,9595.6510561906,0.0,1.0
2006-05-18,19.76,20.32,19.76,20.32,1150,7.47513634874461,7.68698231814223,7.47513634874461,7.68698231814223,3039.94454948187,0.0,1.0
2006-05-19,19.21,19.5,19.01,19.5,2875,7.26707334308623,7.37677929152429,7.19141406830137,7.37677929152429,7599.86137370468,0.0,1.0
2006-05-22,19.0,19.25,18.75,19.0,12099,7.18763110456213,7.28220519804321,7.09305701108105,7.18763110456213,31982.8600905923,0.0,1.0
2006-05-23,18.37,20.21,18.36,19.1,8699,6.9493043889898,7.64536971701056,6.94552142525056,7.22546074195456,22995.1979442981,0.0,1.0
2006-05-24,17.12,18.28,16.28,18.28,29651,6.4764339215844,6.91525771533661,6.15866496748797,6.91525771533661,78380.3442058148,0.0,1.0
2006-05-25,17.2,17.87,17.03,17.03,9124,6.50669763149835,6.76015620202764,6.44238724793121,6.44238724793121,24118.6557125849,0.0,1.0
2006-05-26,18.3101,18.3101,17.01,17.2501,5734,6.92664443619173,6.92664443619173,6.43482132045272,6.52565027983195,15157.4278667209,0.0,1.0
2006-05-30,18.5,18.54,17.9,18.0,3600,6.99848291759996,7.01361477255694,6.77150509324537,6.8093347306378,9516.34815489978,0.0,1.0
2006-05-31,19.46,20.24,18.4,18.51,18926,7.36164743656731,7.65671860822829,6.96065328020753,7.00226588133921,50029.5569943426,0.0,1.0
2006-06-01,19.0,19.4,18.86,18.86,1339,7.18763110456213,7.33894965413185,7.13466961221272,7.13466961221272,3539.55282761411,0.0,1.0
2006-06-02,18.52,19.04,18.51,18.75,3175,7.00604884507845,7.2027629595191,7.00226588133921,7.09305701108105,8392.89038661299,0.0,1.0
2006-06-05,17.81,18.64,17.8,18.64,2291,6.73745841959218,7.05144440994937,6.73367545585294,7.05144440994937,6056.09822857649,0.0,1.0
2006-06-06,17.42,17.75,17.14,17.75,3009,6.5899228337617,6.71476063715672,6.48399984906289,6.71476063715672,7954.08099947039,0.0,1.0
2006-06-07,17.1678,17.3599,15.28,15.28,9626,6.49451648825798,6.56718722168884,5.78036859356365,5.78036859356365,25445.6575941848,0.0,1.0
2006-06-08,16.63,17.4099,16.62,17.14,2297,6.29106869836148,6.58610204038506,6.28728573462224,6.48399984906289,6071.95880883466,0.0,1.0
2006-06-09,16.93,17.4,16.5,17.4,3012,6.40455761053878,6.58235690628321,6.24189016975132,6.58235690628321,7962.01128959947,0.0,1.0
2006-06-12,16.3,16.32,16.1,16.14,4148,6.16623089496646,6.17379682244494,6.09057162018159,6.10570347513856,10964.947818479,0.0,1.0
2006-06-13,16.0,16.1399,15.609,15.89,3900,6.05274198278916,6.10566564550117,5.90482810058475,6.01112938165748,10309.3771678081,0.0,1.0
2006-06-14,15.99,15.99,15.44,15.45,7121,6.04895901904992,6.04895901904992,5.84089601339154,5.84467897713078,18823.8653364003,0.0,1.0
2006-06-15,16.54,17.06,16.25,16.25,2296,6.25702202470829,6.45373613914894,6.14731607627024,6.14731607627024,6069.31537879164,0.0,1.0
2006-06-16,16.1,17.08,15.78,16.78,7699,6.09057162018159,6.46130206662743,5.96951678052581,6.34781315445013,20351.7679012704,0.0,1.0
2006-06-19,16.46,16.46,15.86,15.86,3898,6.22675831479435,6.22675831479435,5.99978049043975,5.99978049043975,10304.090307722,0.0,1.0
2006-06-20,15.7,16.15,15.69,16.01,4790,5.93925307061186,6.10948643887781,5.93547010687262,6.0565249465284,12662.0299061028,0.0,1.0
2006-06-21,15.5099,16.25,15.04,15.79,9382,5.86733892992885,6.14731607627024,5.68957746382181,5.97329974426505,24800.660663686,0.0,1.0
2006-06-22,15.3,15.46,15.25,15.27,6371,5.78793452104213,5.84846194087002,5.76901970234592,5.7765856298244,16841.2928041296,0.0,1.0
2006-06-23,15.03,15.27,15.0,15.0,7433,5.68579450008257,5.7765856298244,5.67444560886484,5.67444560886484,19648.615509825,0.0,1.0
2006-06-26,15.54,15.83,14.9,15.83,11738,5.87872565078397,5.98843159922202,5.6366159714724,5.98843159922202,31028.5818450593,0.0,1.0
2006-06-27,15.91,15.974,15.5765,15.5765,3819,6.01869530913597,6.04290627706713,5.89253346843221,5.89253346843221,10095.2593343228,0.0,1.0
2006-06-28,16.5,16.5,16.08,16.147,19996,6.24189016975132,6.24189016975132,6.0830056927031,6.10835154975603,52858.0271403822,0.0,1.0
2006-06-29,16.74,16.74,16.5,16.65,2610,6.33268129949316,6.33268129949316,6.24189016975132,6.29863462583997,6899.35241230233,0.0,1.0
2006-06-30,17.15,17.15,16.19,16.19,2300,6.48778281280213,6.48778281280213,6.12461829383478,6.12461829383478,6079.88909896374,0.0,1.0
2006-07-03,18.01,18.01,17.5,17.5,4900,6.81311769437705,6.81311769437705,6.62018654367564,6.62018654367564,12952.8072108358,0.0,1.0
2006-07-05,18.17,18.49,17.81,18.15,28840,6.87364511420494,6.99469995386072,6.73745841959218,6.86607918672645,76236.5224409193,0.0,1.0
2006-07-06,17.85,18.06,17.52,18.06,14214,6.75259027454916,6.83203251307326,6.62775247115413,6.83203251307326,37573.7146315959,0.0,1.0
2006-07-07,17.9099,18.1,17.7099,18.1,2861,6.77525022734722,6.84716436803024,6.69959095256236,6.84716436803024,7562.85335310229,0.0,1.0
2006-07-10,17.58,17.6,17.53,17.5501,2135,6.65045025358959,6.65801618106808,6.63153543489337,6.63913919200925,5643.72314186417,0.0,1.0
2006-07-11,18.0,18.19,17.52,17.52,5039,6.8093347306378,6.88121104168343,6.62775247115413,6.62775247115413,13320.2439868167,0.0,1.0
2006-07-12,18.0,18.1,17.86,18.05,9485,6.8093347306378,6.84716436803024,6.7563732382884,6.82824954933402,25072.9339581179,0.0,1.0
2006-07-13,17.22,18.065,17.11,18.0,19093,6.51426355897683,6.83392399494288,6.47265095784516,6.8093347306378,50471.0098115282,0.0,1.0
2006-07-14,16.8,17.16,16.5,17.11,5161,6.35537908192862,6.49156577654137,6.24189016975132,6.47265095784516,13642.742452066,0.0,1.0
2006-07-17,16.11,16.51,15.88,15.88,3904,6.09435458392083,6.24567313349056,6.00734641791824,6.00734641791824,10319.9508879802,0.0,1.0
2006-07-18,15.93,16.15,15.8,15.8,9932,6.02626123661446,6.10948643887781,5.97708270800429,5.97708270800429,26254.5471873512,0.0,1.0
2006-07-19,15.87,16.09,15.8,15.82,1100,6.003563454179,6.08678865644235,5.97708270800429,5.98464863548278,2907.77304733048,0.0,1.0
2006-07-20,15.8,16.25,15.8,16.0,3789,5.97708270800429,6.14731607627024,5.97708270800429,6.05274198278916,10015.956433032,0.0,1.0
2006-07-21,15.8,15.8,15.8,15.8,0,5.97708270800429,5.97708270800429,5.97708270800429,5.97708270800429,0,0.0,1.0
2006-07-24,15.92,15.94,15.58,15.58,1714,6.02247827287521,6.0300442003537,5.89385750574094,5.89385750574094,4530.83909374951,0.0,1.0
2006-07-25,16.02,16.0399,15.989,15.989,638,6.06030791026764,6.06783600810874,6.04858072267599,6.04858072267599,1686.50836745168,0.0,1.0
2006-07-26,15.97,16.24,15.77,16.1,1718,6.04139309157143,6.14353311253099,5.96573381678656,6.09057162018159,4541.41281392161,0.0,1.0
2006-07-27,15.86,16.1799,15.5,15.5,2975,5.99978049043975,6.12079750045814,5.863593795827,5.863593795827,7864.20437800746,0.0,1.0
2006-07-28,15.87,16.25,15.6,15.7,3245,6.003563454179,6.14731607627024,5.90142343321943,5.93925307061186,8577.93048962493,0.0,1.0
2006-07-31,15.44,16.12,15.44,16.12,4546,5.84089601339154,6.09813754766008,5.84089601339154,6.09813754766008,12017.032975604,0.0,1.0
2006-08-01,14.98,15.51,14.98,15.0,5604,5.66687968138635,5.86737675956624,5.66687968138635,5.67444560886484,14813.7819611273,0.0,1.0
2006-08-02,15.48,15.5,15.09,15.5,4948,5.85602786834851,5.863593795827,5.70849228251802,5.863593795827,13079.6918529011,0.0,1.0
2006-08-03,15.2,15.2,15.0,15.12,2494,5.7501048836497,5.7501048836497,5.67444560886484,5.71984117373575,6592.71452731112,0.0,1.0
2006-08-04,15.49,15.49,14.99,15.0,1098,5.85981083208775,5.85981083208775,5.67066264512559,5.67444560886484,2902.48618724443,0.0,1.0
2006-08-07,15.85,15.9,15.48,15.49,10876,5.99599752670051,6.01491234539673,5.85602786834851,5.85981083208775,28749.9451479694,0.0,1.0
2006-08-08,16.09,16.21,16.0,16.0,3660,6.08678865644235,6.13218422131327,6.05274198278916,6.05274198278916,9674.95395748143,0.0,1.0
2006-08-09,15.9,16.25,15.9,16.25,3606,6.01491234539673,6.14731607627024,6.01491234539673,6.14731607627024,9532.20873515793,0.0,1.0
2006-08-10,15.39,15.95,15.18,15.9,20309,5.82198119469532,6.03382716409294,5.74253895617121,6.01491234539673,53685.4207438499,0.0,1.0
2006-08-11,15.35,15.65,15.1,15.65,4500,5.80684933973835,5.92033825191565,5.71227524625727,5.92033825191565,11895.4351936247,0.0,1.0
2006-08-14,14.95,15.13,14.95,15.13,3460,5.65553079016862,5.723624137475,5.65553079016862,5.723624137475,9146.26794887589,0.0,1.0
2006-08-15,15.17,15.17,14.9,15.119,2058,5.73875599243197,5.73875599243197,5.6366159714724,5.71946287736183,5440.17902855104,0.0,1.0
2006-08-16,15.1201,15.2715,14.5701,15.1,1480,5.71987900337315,5.77715307438529,5.51181599771477,5.71227524625727,3912.27646368102,0.0,1.0
2006-08-17,15.1,15.42,15.05,15.42,2770,5.71227524625727,5.83333008591305,5.69336042756105,5.83333008591305,7322.30121918677,0.0,1.0
2006-08-18,15.17,15.17,15.0,15.0445,1590,5.73875599243197,5.73875599243197,5.67444560886484,5.69127979750447,4203.05376841407,0.0,1.0
2006-08-21,15.0,15.02,15.0,15.01,3160,5.67444560886484,5.68201153634332,5.67444560886484,5.67822857260408,8353.23893596757,0.0,1.0
2006-08-22,15.0,15.11,15.0,15.11,10800,5.67444560886484,5.71605820999651,5.67444560886484,5.71605820999651,28549.0444646993,0.0,1.0
2006-08-23,14.45,15.0,14.4,15.0,39687,5.46638260320646,5.67444560886484,5.44746778451024,5.67444560886484,104909.808117641,0.0,1.0
2006-08-24,14.54,14.87,14.05,14.05,16613,5.50042927685965,5.62526708025467,5.31506405363673,5.31506405363673,43915.3033048194,0.0,1.0
2006-08-25,14.51,14.84,14.5,14.71,6022,5.48908038564192,5.61391818903694,5.48529742190267,5.56473966042678,15918.7357191129,0.0,1.0
2006-08-28,14.75,14.81,14.53,14.53,5000,5.57987151538376,5.60256929781921,5.4966463131204,5.4966463131204,13217.1502151386,0.0,1.0
2006-08-29,14.98,14.98,14.63,14.64,2244,5.66687968138635,5.66687968138635,5.53447595051284,5.53825891425208,5931.85701655419,0.0,1.0
2006-08-30,14.85,14.874,14.5,14.51,1830,5.61770115277619,5.62678026575037,5.48529742190267,5.48908038564192,4837.47697874072,0.0,1.0
2006-08-31,14.57,14.6,14.52,14.54,5000,5.51177816807738,5.52312705929511,5.49286334938116,5.50042927685965,13217.1502151386,0.0,1.0
2006-09-01,14.62,14.85,14.4401,14.84,1242,5.53069298677359,5.61770115277619,5.46263746910461,5.61391818903694,3283.14011344042,0.0,1.0
2006-09-05,14.25,14.71,14.06,14.3,12642,5.39072332842159,5.56473966042678,5.31884701737597,5.40963814711781,33418.2426039564,0.0,1.0
2006-09-06,13.62,14.27,13.62,14.07,23894,5.15239661284927,5.39828925590008,5.15239661284927,5.32262998111522,63162.1174481042,0.0,1.0
2006-09-07,13.1999,13.51,13.1,13.51,9578,4.99347430616366,5.1107840117176,4.95568249840862,5.1107840117176,25318.7729521195,0.0,1.0
2006-09-08,13.15,13.26,13.14,13.19,4163,4.97459731710484,5.01620991823652,4.9708143533656,4.98972917206181,11004.5992691244,0.0,1.0
2006-09-11,13.13,13.99,13.12,13.25,7820,4.96703138962635,5.29236627120127,4.96324842588711,5.01242695449727,20671.6229364767,0.0,1.0
2006-09-12,13.33,13.47,12.783,13.03,8839,5.04269066441122,5.09565215676062,4.83576254787461,4.92920175223392,23365.278150322,0.0,1.0
2006-09-13,12.99,13.1304,12.8,13.0401,6402,4.91406989727695,4.96718270817592,4.84219358623133,4.93302254561056,16923.2391354634,0.0,1.0
2006-09-14,12.98,13.1732,12.98,13.09,876,4.91028693353771,4.98337379297988,4.91028693353771,4.95189953466938,2315.64471769228,0.0,1.0
2006-09-15,12.2,12.9,12.2,12.6401,11866,4.61521576187673,4.88002322362376,4.61521576187673,4.78170399604083,31366.9408905669,0.0,1.0
2006-09-18,11.8,13.4261,11.24,13.4261,19654,4.463897212307,5.07904494594534,4.25205124290938,5.07904494594534,51953.9740656668,0.0,1.0
2006-09-19,11.66,12.09,11.12,12.09,17201,4.4109357199576,4.57360316074506,4.20665567803846,4.57360316074506,45469.6401701197,0.0,1.0
2006-09-20,11.23,11.5,11.18,11.5,9934,4.24826827917014,4.35040830012971,4.22935346047392,4.35040830012971,26259.8340474373,0.0,1.0
2006-09-21,11.19,11.3499,11.042,11.05,5279,4.23313642421317,4.29362601440367,4.17714856087237,4.18017493186376,13954.6671971433,0.0,1.0
2006-09-22,11.19,11.19,11.15,11.15,5708,4.23313642421317,4.23313642421317,4.21800456925619,4.21800456925619,15088.6986856022,0.0,1.0
2006-09-25,10.95,11.05,10.95,11.01,3240,4.14234529447133,4.18017493186376,4.14234529447133,4.16504307690679,8564.7133394098,0.0,1.0
2006-09-26,11.16,11.24,11.06,11.06,4016,4.22178753299544,4.25205124290938,4.18395789560301,4.18395789560301,10616.0150527993,0.0,1.0
2006-09-27,12.17,12.17,11.3,11.51,12192,4.603866870659,4.603866870659,4.27474902534484,4.35419126386895,32228.6990845939,0.0,1.0
2006-09-28,12.0,12.4,11.5,12.4,9330,4.53955648709187,4.6908750366616,4.35040830012971,4.6908750366616,24663.2023014486,0.0,1.0
2006-09-29,13.0,13.0899,12.0,12.0,10600,4.91785286101619,4.95186170503199,4.53955648709187,4.53955648709187,28020.3584560938,0.0,1.0
2006-10-02,12.43,12.99,11.98,12.88,9042,4.70222392787933,4.91406989727695,4.53199055961338,4.87245729614527,23901.8944490566,0.0,1.0
2006-10-03,12.32,12.88,12.32,12.4,5400,4.66061132674765,4.87245729614527,4.66061132674765,4.6908750366616,14274.5222323497,0.0,1.0
2006-10-04,13.0,13.12,12.08,12.08,16590,4.91785286101619,4.96324842588711,4.56982019700581,4.56982019700581,43854.5044138298,0.0,1.0
2006-10-05,13.47,13.47,13.2,13.2,2654,5.09565215676062,5.09565215676062,4.99351213580106,4.99351213580106,7015.66333419556,0.0,1.0
2006-10-06,13.5201,13.68,13.4001,13.47,8590,5.11460480509423,5.17509439528473,5.06920924022331,5.09565215676062,22707.0640696081,0.0,1.0
2006-10-09,14.0,14.0,13.55,13.8,21075,5.29614923494051,5.29614923494051,5.12591586667457,5.22048996015565,55710.2881568091,0.0,1.0
2006-10-10,13.9,14.0,13.6101,13.8,30246,5.25831959754808,5.29614923494051,5.14865147874742,5.22048996015565,79953.1850814163,0.0,1.0
2006-10-11,14.0,14.0,13.9999,14.0,2134,5.29614923494051,5.29614923494051,5.29611140530312,5.29614923494051,5641.07971182115,0.0,1.0
2006-10-12,13.94,14.0,13.65,14.0,20189,5.27345145250505,5.29614923494051,5.163745504067,5.29614923494051,53368.2091386866,0.0,1.0
2006-10-13,13.75,14.0,13.74,14.0,10700,5.20157514145943,5.29614923494051,5.19779217772019,5.29614923494051,28284.7014603966,0.0,1.0
2006-10-16,13.75,13.77,13.538,13.64,10816,5.20157514145943,5.20914106893792,5.12137631018748,5.15996254032776,28591.3393453878,0.0,1.0
2006-10-17,13.57,13.7,13.362,13.362,2967,5.13348179415306,5.18266032276322,5.0547961483768,5.0547961483768,7843.05693766322,0.0,1.0
2006-10-18,13.83,13.96,13.55,13.55,7971,5.23183885137338,5.28101737998354,5.12591586667457,5.12591586667457,21070.7808729739,0.0,1.0
2006-10-19,13.7701,13.82,13.72,13.72,4679,5.20917889857531,5.22805588763414,5.1902262502417,5.1902262502417,12368.6091713267,0.0,1.0
2006-10-20,13.94,14.0,13.4201,13.6,8245,5.27345145250505,5.29614923494051,5.0767751677018,5.14483068537078,21795.0807047635,0.0,1.0
2006-10-23,13.71,14.0,13.6401,13.6401,1540,5.18644328650246,5.29614923494051,5.16000036996515,5.16000036996515,4070.88226626268,0.0,1.0
2006-10-24,13.52,13.55,13.4,13.4,910,5.11456697545684,5.12591586667457,5.06917141058592,5.06917141058592,2405.52133915522,0.0,1.0
2006-10-25,13.68,13.68,13.29,13.29,1999,5.17509439528473,5.17509439528473,5.02755880945424,5.02755880945424,5284.2166560124,0.0,1.0
2006-10-26,13.6401,13.8,13.64,13.65,1370,5.16000036996515,5.22048996015565,5.15996254032776,5.163745504067,3621.49915894797,0.0,1.0
2006-10-27,13.64,13.64,13.64,13.64,100,5.15996254032776,5.15996254032776,5.15996254032776,5.15996254032776,264.343004302771,0.0,1.0
2006-10-30,13.75,13.84,13.6301,13.6301,1175,5.20157514145943,5.23562181511262,5.15621740622591,5.15621740622591,3106.03030055757,0.0,1.0
2006-10-31,13.95,13.95,13.6401,13.6401,1550,5.2772344162443,5.2772344162443,5.16000036996515,5.16000036996515,4097.31656669296,0.0,1.0
2006-11-01,13.82,13.84,13.67,13.8001,2898,5.22805588763414,5.23562181511262,5.17131143154549,5.22052778979304,7660.66026469431,0.0,1.0
2006-11-02,13.95,13.95,13.62,13.62,1250,5.2772344162443,5.2772344162443,5.15239661284927,5.15239661284927,3304.28755378464,0.0,1.0
2006-11-03,14.12,14.38,13.71,13.9699,225709,5.34154479981143,5.43990185703176,5.18644328650246,5.28476251408539,596645.951581743,0.0,1.0
2006-11-06,14.84,15.09,13.99,14.1181,119575,5.61391818903694,5.70849228251802,5.29236627120127,5.34082603670098,316088.147395039,0.0,1.0
2006-11-07,16.75,16.84,15.0,15.0,48633,6.3364642632324,6.37051093688559,5.67444560886484,5.67444560886484,128557.933282567,0.0,1.0
2006-11-08,17.18,17.41,16.59,16.8,41096,6.49913170401986,6.58613987002245,6.27593684340451,6.35537908192862,108634.401048267,0.0,1.0
2006-11-09,16.98,17.2899,16.77,17.27,7850,6.42347242923499,6.54070647551414,6.34403019071089,6.53317837767305,20750.9258377676,0.0,1.0
2006-11-10,16.13,16.52,15.0,15.45,9520,6.10192051139932,6.24945609722981,5.67444560886484,5.84467897713078,25165.4540096238,0.0,1.0
2006-11-13,17.1,17.48,15.84,15.84,14236,6.46886799410591,6.61262061619716,5.99221456296127,5.99221456296127,37631.8700925426,0.0,1.0
2006-11-14,17.0,17.3999,16.93,17.3999,2300,6.43103835671348,6.58231907664582,6.40455761053878,6.58231907664582,6079.88909896374,0.0,1.0
2006-11-15,17.2,17.83,16.96,16.96,11003,6.50669763149835,6.74502434707067,6.41590650175651,6.41590650175651,29085.6607634339,0.0,1.0
2006-11-16,17.5,17.8299,17.31,17.82,7420,6.62018654367564,6.74498651743328,6.54831023263002,6.74124138333142,19614.2509192657,0.0,1.0
2006-11-17,17.35,17.5,17.1,17.5,9577,6.56344208758699,6.62018654367564,6.46886799410591,6.62018654367564,25316.1295220764,0.0,1.0
2006-11-20,17.31,17.31,16.74,17.08,8474,6.54831023263002,6.54831023263002,6.33268129949316,6.46130206662743,22400.4261846169,0.0,1.0
2006-11-21,17.38,17.468,17.17,17.468,5243,6.57479097880472,6.60808105971006,6.49534874028062,6.60808105971006,13859.5037155943,0.0,1.0
2006-11-22,16.57,17.2,16.18,17.2,12433,6.26837091592602,6.50669763149835,6.12083533009554,6.50669763149835,32865.7657249636,0.0,1.0
2006-11-24,16.86,17.0,16.56,16.56,22268,6.37807686436408,6.43103835671348,6.26458795218678,6.26458795218678,58863.9001981411,0.0,1.0
2006-11-27,16.94,16.95,16.72,16.871,8262,6.40834057427802,6.41212353801726,6.32511537201467,6.38223812447724,21840.019015495,0.0,1.0
2006-11-28,16.6,16.8,16.52,16.78,25447,6.27971980714375,6.35537908192862,6.24945609722981,6.34781315445013,67267.3643049263,0.0,1.0
2006-11-29,17.0,18.22,16.03,16.03,36638,6.43103835671348,6.89255993290115,6.06409087400689,6.06409087400689,96849.9899164494,0.0,1.0
2006-11-30,16.6,17.01,16.34,16.8,8678,6.27971980714375,6.43482132045272,6.18136274992343,6.35537908192862,22939.6859133945,0.0,1.0
2006-12-01,16.7,16.9,16.26,16.3101,19407,6.31754944453618,6.39320871932105,6.15109904000948,6.17005168834309,51301.0468450389,0.0,1.0
2006-12-04,16.45,16.8,16.1,16.58,10823,6.2229753510551,6.35537908192862,6.09057162018159,6.27215387966526,28609.843355689,0.0,1.0
2006-12-05,16.29,16.46,16.1,16.1,5053,6.16244793122721,6.22675831479435,6.09057162018159,6.09057162018159,13357.252007419,0.0,1.0
2006-12-06,16.19,16.39,16.15,16.15,5300,6.12461829383478,6.20027756861964,6.10948643887781,6.10948643887781,14010.1792280469,0.0,1.0
2006-12-07,16.1901,16.1901,16.0,16.0,852,6.12465612347217,6.12465612347217,6.05274198278916,6.05274198278916,2252.20239665961,0.0,1.0
2006-12-08,16.25,16.34,16.14,16.205,2700,6.14731607627024,6.18136274992343,6.10570347513856,6.13029273944364,7137.26111617483,0.0,1.0
2006-12-11,16.28,16.5,16.06,16.25,6196,6.15866496748797,6.24189016975132,6.07543976522462,6.14731607627024,16378.6925465997,0.0,1.0
2006-12-12,16.02,16.23,16.02,16.18,1090,6.06030791026764,6.13975014879175,6.06030791026764,6.12083533009554,2881.33874690021,0.0,1.0
2006-12-13,16.53,16.57,16.07,16.24,20120,6.25323906096905,6.26837091592602,6.07922272896386,6.14353311253099,53185.8124657176,0.0,1.0
2006-12-14,16.57,16.6,16.39,16.51,6190,6.26837091592602,6.27971980714375,6.20027756861964,6.24567313349056,16362.8319663416,0.0,1.0
2006-12-15,16.47,16.57,16.23,16.57,9160,6.23054127853359,6.26837091592602,6.13975014879175,6.26837091592602,24213.8191941339,0.0,1.0
2006-12-18,16.6,16.83,16.06,16.32,5301,6.27971980714375,6.36672797314635,6.07543976522462,6.17379682244494,14012.8226580899,0.0,1.0
2006-12-19,15.84,16.2,15.84,16.2,6610,5.99221456296127,6.12840125757402,5.99221456296127,6.12840125757402,17473.0725844132,0.0,1.0
2006-12-20,15.57,16.1,15.52,15.97,26155,5.8900745420017,6.09057162018159,5.87115972330548,6.04139309157143,69138.9127753899,0.0,1.0
2006-12-21,15.15,15.76,15.15,15.76,8400,5.73119006495348,5.96195085304732,5.73119006495348,5.96195085304732,22204.8123614328,0.0,1.0
2006-12-22,14.9299,15.05,14.53,15.05,7876,5.64792703305274,5.69336042756105,5.4966463131204,5.69336042756105,20819.6550188863,0.0,1.0
2006-12-26,14.42,14.79,14.42,14.79,2899,5.45503371198873,5.59500337034073,5.45503371198873,5.59500337034073,7663.30369473734,0.0,1.0
2006-12-27,14.76,14.76,14.6,14.6999,7602,5.583654479123,5.583654479123,5.52312705929511,5.56091886705015,20095.3551870967,0.0,1.0
2006-12-28,16.14,16.45,15.66,16.36,34449,6.10570347513856,6.2229753510551,5.92412121565489,6.18892867740191,91063.5215522618,0.0,1.0
2006-12-29,16.2001,16.3,16.0,16.3,21124,6.12843908721142,6.16623089496646,6.05274198278916,6.16623089496646,55839.8162289174,0.0,1.0
2007-01-03,16.87,17.07,16.75,17.0,52039,6.38185982810332,6.45751910288818,6.3364642632324,6.43103835671348,137561.456009119,0.0,1.0
2007-01-04,16.92,17.0,16.8401,16.88,19697,6.40077464679954,6.43103835671348,6.37054876652298,6.38564279184256,52067.6415575169,0.0,1.0
2007-01-05,16.75,16.9599,16.6,16.9,8351,6.3364642632324,6.41586867211912,6.27971980714375,6.39320871932105,22075.2842893244,0.0,1.0
2007-01-08,16.65,16.87,16.61,16.75,10545,6.29863462583997,6.38185982810332,6.283502770883,6.3364642632324,27874.9698037272,0.0,1.0
2007-01-09,16.53,16.76,16.4,16.65,8335,6.25323906096905,6.34024722697164,6.20406053235889,6.29863462583997,22032.989408636,0.0,1.0
2007-01-10,16.5,16.5,16.2,16.49,15185,6.24189016975132,6.24189016975132,6.12840125757402,6.23810720601208,40140.4852033758,0.0,1.0
2007-01-11,16.4,16.48,15.87,16.35,7738,6.20406053235889,6.23432424227283,6.003563454179,6.18514571366267,20454.8616729484,0.0,1.0
2007-01-12,16.49,16.49,16.25,16.4,3900,6.23810720601208,6.23810720601208,6.14731607627024,6.20406053235889,10309.3771678081,0.0,1.0
2007-01-16,16.5,16.5,16.4101,16.5,9038,6.24189016975132,6.24189016975132,6.20788132573552,6.24189016975132,23891.3207288845,0.0,1.0
2007-01-17,16.49,16.5,15.65,16.42,3825,6.23810720601208,6.24189016975132,5.92033825191565,6.21162645983737,10111.119914581,0.0,1.0
2007-01-18,16.36,16.4596,16.36,16.37,4097,6.18892867740191,6.22660699624478,6.18892867740191,6.19271164114116,10830.1328862846,0.0,1.0
2007-01-19,16.5,16.5,16.4999,16.5,2762,6.24189016975132,6.24189016975132,6.24185234011393,6.24189016975132,7301.15377884255,0.0,1.0
2007-01-22,16.19,16.5,16.19,16.5,28325,6.12461829383478,6.24189016975132,6.12461829383478,6.24189016975132,74875.15596876,0.0,1.0
2007-01-23,16.25,16.44,16.22,16.34,20335,6.14731607627024,6.21919238731586,6.13596718505251,6.18136274992343,53754.1499249686,0.0,1.0
2007-01-24,15.89,16.15,15.82,16.15,8505,6.01112938165748,6.10948643887781,5.98464863548278,6.10948643887781,22482.3725159507,0.0,1.0
2007-01-25,15.5,15.86,15.5,15.77,16779,5.863593795827,5.99978049043975,5.863593795827,5.96573381678656,44354.112691962,0.0,1.0
2007-01-26,15.63,15.63,15.3,15.46,10280,5.91277232443716,5.91277232443716,5.78793452104213,5.84846194087002,27174.4608423249,0.0,1.0
2007-01-29,15.45,15.5501,15.19,15.34,7282,5.84467897713078,5.88254644416061,5.74632191991046,5.80306637599911,19249.4575733278,0.0,1.0
2007-01-30,15.42,15.44,15.25,15.34,5454,5.83333008591305,5.84089601339154,5.76901970234592,5.80306637599911,14417.2674546732,0.0,1.0
2007-01-31,15.389,15.45,15.2401,15.45,4610,5.8216028983214,5.84467897713078,5.76527456824407,5.84467897713078,12186.2124983578,0.0,1.0
2007-02-01,14.99,15.24,14.97,15.24,11570,5.67066264512559,5.76523673860667,5.66309671764711,5.76523673860667,30584.4855978307,0.0,1.0
2007-02-02,14.99,15.05,14.89,14.99,9170,5.67066264512559,5.69336042756105,5.63283300773316,5.67066264512559,24240.2534945642,0.0,1.0
2007-02-05,15.49,15.49,14.88,14.88,17990,5.85981083208775,5.85981083208775,5.62905004399392,5.62905004399392,47555.3064740686,0.0,1.0
2007-02-06,15.4,15.6,15.4,15.5,23416,5.82576415843457,5.90142343321943,5.82576415843457,5.863593795827,61898.5578875369,0.0,1.0
2007-02-07,14.99,15.71,14.81,15.71,7329,5.67066264512559,5.94303603435111,5.60256929781921,5.94303603435111,19373.6987853501,0.0,1.0
2007-02-08,15.0,15.0,14.918,14.918,3720,5.67444560886484,5.67444560886484,5.64342530620304,5.64342530620304,9833.55976006309,0.0,1.0
2007-02-09,14.7799,15.11,14.35,15.11,15310,5.59118257696409,5.71605820999651,5.42855296581403,5.71605820999651,40470.9139587543,0.0,1.0
2007-02-12,14.9,14.99,14.67,14.67,2011,5.6366159714724,5.67066264512559,5.54960780546981,5.54960780546981,5315.93781652874,0.0,1.0
2007-02-13,14.97,15.1,14.68,14.68,29327,5.66309671764711,5.71227524625727,5.55339076920905,5.55339076920905,77523.8728718737,0.0,1.0
2007-02-14,15.201,15.2176,15.082,15.17,1030,5.75048318002363,5.75676289983077,5.70546591152663,5.73875599243197,2722.73294431854,0.0,1.0
2007-02-15,15.24,15.86,15.0201,15.11,7890,5.76523673860667,5.99978049043975,5.68204936598071,5.71605820999651,20856.6630394887,0.0,1.0
2007-02-16,15.09,15.144,15.0201,15.144,3543,5.70849228251802,5.72892028670994,5.68204936598071,5.72892028670994,9365.6726424472,0.0,1.0
2007-02-20,15.4,15.4,15.0,15.34,44875,5.82576415843457,5.82576415843457,5.67444560886484,5.80306637599911,118623.923180869,0.0,1.0
2007-02-21,15.5,15.5,15.25,15.31,9300,5.863593795827,5.863593795827,5.76901970234592,5.79171748478138,24583.8994001577,0.0,1.0
2007-02-22,16.2299,16.2299,15.375,15.375,10852,6.13971231915436,6.13971231915436,5.81630674908646,5.81630674908646,28686.5028269368,0.0,1.0
2007-02-23,16.29,16.35,15.27,16.35,5290,6.16244793122721,6.18514571366267,5.7765856298244,6.18514571366267,13983.7449276166,0.0,1.0
2007-02-26,16.11,16.43,16.11,16.19,7932,6.09435458392083,6.21540942357662,6.09435458392083,6.12461829383478,20967.6871012958,0.0,1.0
2007-02-27,15.32,16.0999,15.11,15.82,10217,5.79550044852062,6.0905337905442,5.71605820999651,5.98464863548278,27007.9247496142,0.0,1.0
2007-02-28,15.75,15.75,15.15,15.1518,3702,5.95816788930808,5.95816788930808,5.73119006495348,5.73187099842655,9785.9780192886,0.0,1.0
2007-03-01,14.93,15.37,14.63,14.63,3400,5.64796486269013,5.81441526721683,5.53447595051284,5.53447595051284,8987.66214629424,0.0,1.0
2007-03-02,14.42,14.75,14.4,14.6,9375,5.45503371198873,5.57987151538376,5.44746778451024,5.52312705929511,24782.1566533848,0.0,1.0
2007-03-05,13.15,14.41,13.15,14.41,23996,4.97459731710484,5.45125074824949,4.97459731710484,5.45125074824949,63431.747312493,0.0,1.0
2007-03-06,13.71,13.82,13.34,13.41,4940,5.18644328650246,5.22805588763414,5.04647362815046,5.07295437432516,13058.5444125569,0.0,1.0
2007-03-07,14.47,15.3899,13.85,13.85,3025,5.47394853068495,5.82194336505793,5.23940477885187,5.23940477885187,7996.37588015883,0.0,1.0
2007-03-08,13.57,14.84,13.36,14.81,6841,5.13348179415306,5.61391818903694,5.05403955562895,5.60256929781921,18083.7049243526,0.0,1.0
2007-03-09,13.0,13.15,11.5,13.15,19998,4.91785286101619,4.97459731710484,4.35040830012971,4.97459731710484,52863.3140004683,0.0,1.0
2007-03-12,14.11,14.12,13.2499,13.3,5107,5.33776183607219,5.34154479981143,5.01238912485988,5.03134177319349,13499.9972297425,0.0,1.0
2007-03-13,14.38,15.0,14.3,14.47,38914,5.43990185703176,5.67444560886484,5.40963814711781,5.47394853068495,102866.43669438,0.0,1.0
2007-03-14,13.85,14.53,12.51,14.0,18928,5.23940477885187,5.4966463131204,4.73248763779327,5.29614923494051,50034.8438544285,0.0,1.0
2007-03-15,14.0,14.0,13.85,13.85,14835,5.29614923494051,5.29614923494051,5.23940477885187,5.23940477885187,39215.2846883162,0.0,1.0
2007-03-16,14.0,14.0,13.85,13.85,3207,5.29614923494051,5.29614923494051,5.23940477885187,5.23940477885187,8477.48014798989,0.0,1.0
2007-03-19,13.5,14.36,13.5,14.36,17202,5.10700104797835,5.43233592955327,5.10700104797835,5.43233592955327,45472.2836001628,0.0,1.0
2007-03-20,13.8,13.97,13.57,13.97,10321,5.22048996015565,5.28480034372278,5.13348179415306,5.28480034372278,27282.841474089,0.0,1.0
2007-03-21,14.0,14.0,13.491,13.9899,26308,5.29614923494051,5.29614923494051,5.10359638061303,5.29232844156388,69543.3575719732,0.0,1.0
2007-03-22,13.72,14.1,13.72,14.1,12668,5.1902262502417,5.33397887233295,5.1902262502417,5.33397887233295,33486.9717850751,0.0,1.0
2007-03-23,13.93,14.0,13.6501,13.6501,6499,5.26966848876581,5.29614923494051,5.16378333370439,5.16378333370439,17179.6518496371,0.0,1.0
2007-03-26,14.0,14.0,13.83,13.83,4696,5.29614923494051,5.29614923494051,5.23183885137338,5.23183885137338,12413.5474820582,0.0,1.0
2007-03-27,14.04,14.23,13.9,13.9,2380,5.31128108989749,5.38315740094311,5.25831959754808,5.25831959754808,6291.36350240596,0.0,1.0
2007-03-28,14.0,14.05,13.95,14.0,10969,5.29614923494051,5.31506405363673,5.2772344162443,5.29614923494051,28995.784141971,0.0,1.0
2007-03-29,13.93,14.26,13.92,14.0,116325,5.26966848876581,5.39450629216084,5.26588552502657,5.29614923494051,307496.999755199,0.0,1.0
2007-03-30,13.75,14.3,13.71,13.92,59514,5.20157514145943,5.40963814711781,5.18644328650246,5.26588552502657,157321.095580751,0.0,1.0
2007-04-02,13.8,13.88,13.7,13.8,13300,5.22048996015565,5.25075367006959,5.18266032276322,5.22048996015565,35157.6195722686,0.0,1.0
2007-04-03,14.2,14.3,13.79,13.79,50149,5.37180850972538,5.40963814711781,5.21670699641641,5.21670699641641,132565.373227797,0.0,1.0
2007-04-04,14.439,14.439,14.2,14.2,24450,5.46222134309329,5.46222134309329,5.37180850972538,5.37180850972538,64631.8645520276,0.0,1.0
2007-04-05,15.12,15.31,14.44,14.44,49226,5.71984117373575,5.79171748478138,5.46259963946722,5.46259963946722,130125.487298082,0.0,1.0
2007-04-09,16.85,16.99,15.34,15.34,94870,6.37429390062483,6.42725539297424,5.80306637599911,5.80306637599911,250782.208182039,0.0,1.0
2007-04-10,18.0,18.94,17.0,17.0,78745,6.8093347306378,7.16493332212667,6.43103835671348,6.43103835671348,208156.898738218,0.0,1.0
2007-04-11,17.67,18.505,17.19,18.1,79940,6.68449692724278,7.00037439946959,6.5029146677591,6.84716436803024,211315.797639635,0.0,1.0
2007-04-12,16.66,17.7,16.52,17.7,16721,6.30241758957921,6.69584581846051,6.24945609722981,6.69584581846051,44200.7937494664,0.0,1.0
2007-04-13,17.66,18.0,17.4433,17.5,27033,6.68071396350353,6.8093347306378,6.59873713927413,6.62018654367564,71459.8443531682,0.0,1.0
2007-04-16,17.77,18.0,16.73,16.83,22451,6.72232656463521,6.8093347306378,6.32889833575391,6.36672797314635,59347.6478960152,0.0,1.0
2007-04-17,18.4,18.5,17.6,17.77,72042,6.96065328020753,6.99848291759996,6.65801618106808,6.72232656463521,190437.987159803,0.0,1.0
2007-04-18,17.97,18.2772,17.68,18.04,50875,6.79798583942007,6.91419848548963,6.68827989098202,6.82446658559478,134484.503439035,0.0,1.0
2007-04-19,18.83,19.47,17.39,17.75,46228,7.12332072099499,7.36543040030656,6.57857394254397,6.71476063715672,122200.484029085,0.0,1.0
2007-04-20,19.0,19.58,18.86,19.5,27345,7.18763110456213,7.40704300143823,7.13466961221272,7.37677929152429,72284.5945265928,0.0,1.0
2007-04-23,19.23,19.45,18.88,19.05,15282,7.27463927056472,7.35786447282807,7.14223553969121,7.20654592325834,40396.8979175495,0.0,1.0
2007-04-24,19.46,19.59,19.19,19.21,26173,7.36164743656731,7.41082596517748,7.25950741560775,7.26707334308623,69186.4945161644,0.0,1.0
2007-04-25,19.15,19.45,19.05,19.45,21436,7.24437556065077,7.35786447282807,7.20654592325834,7.35786447282807,56664.5664023421,0.0,1.0
2007-04-26,19.0724,19.5,19.01,19.5,7283,7.21501976203425,7.37677929152429,7.19141406830137,7.37677929152429,19252.1010033708,0.0,1.0
2007-04-27,18.42,19.25,18.28,19.2499,12774,6.96821920768602,7.28220519804321,6.91525771533661,7.28216736840581,33767.175369636,0.0,1.0
2007-04-30,18.95,19.0,18.49,18.5,17132,7.16871628586591,7.18763110456213,6.99469995386072,6.99848291759996,45287.2434971508,0.0,1.0
2007-05-01,18.68,19.0,18.5,19.0,8180,7.06657626490634,7.18763110456213,6.99848291759996,7.18763110456213,21623.2577519667,0.0,1.0
2007-05-02,19.5,20.0,18.7,18.7,58670,7.37677929152429,7.56592747848645,7.07414219238483,7.07414219238483,155090.040624436,0.0,1.0
2007-05-03,19.59,19.9199,19.49,19.89,6785,7.41082596517748,7.53562593893511,7.37299632778504,7.52431487735477,17935.672841943,0.0,1.0
2007-05-04,19.88,19.88,19.5554,19.56,142724,7.52053191361553,7.52053191361553,7.39773691063969,7.39947707395975,377280.909461087,0.0,1.0
2007-05-07,19.98,19.98,19.7,19.76,21495,7.55836155100796,7.55836155100796,7.45243856630915,7.47513634874461,56820.5287748807,0.0,1.0
2007-05-08,19.99,19.99,19.38,19.76,14500,7.5621445147472,7.5621445147472,7.33138372665337,7.47513634874461,38329.7356239019,0.0,1.0
2007-05-09,19.78,19.95,19.72,19.9,9401,7.4827022762231,7.54701265979023,7.46000449378764,7.52809784109402,24850.8858345035,0.0,1.0
2007-05-10,18.83,19.86,17.27,18.9,35894,7.12332072099499,7.51296598613704,6.53317837767305,7.14980146716969,94883.2779644368,0.0,1.0
2007-05-11,18.78,18.9,18.2,18.21,16302,7.10440590229878,7.14980146716969,6.88499400542267,6.88877696916191,43093.1965614378,0.0,1.0
2007-05-14,18.27,18.78,18.21,18.78,8070,6.91147475159737,7.10440590229878,6.88877696916191,7.10440590229878,21332.4804472337,0.0,1.0
2007-05-15,18.56,18.94,18.18,18.18,29513,7.02118070003542,7.16493332212667,6.87742807794418,6.87742807794418,78015.550859877,0.0,1.0
2007-05-16,19.39,19.39,18.52,18.52,24269,7.33516669039261,7.33516669039261,7.00604884507845,7.00604884507845,64153.4037142396,0.0,1.0
2007-05-17,19.43,19.43,19.02,19.02,14003,7.35029854534958,7.35029854534958,7.19519703204061,7.19519703204061,37015.9508925171,0.0,1.0
2007-05-18,19.24,19.31,19.1,19.31,6108,7.27842223430396,7.30490298047866,7.22546074195456,7.30490298047866,16146.0707028133,0.0,1.0
2007-05-21,19.35,19.49,18.662,18.9,13193,7.32003483543564,7.37299632778504,7.0597669301757,7.14980146716969,34874.7725576646,0.0,1.0
2007-05-22,19.39,19.42,19.04,19.11,12054,7.33516669039261,7.34651558161034,7.2027629595191,7.2292437056938,31863.9057386561,0.0,1.0
2007-05-23,19.44,19.58,19.38,19.49,22200,7.35408150908883,7.40704300143823,7.33138372665337,7.37299632778504,58684.1469552153,0.0,1.0
2007-05-24,19.28,19.63,19.22,19.63,4948,7.29355408926094,7.42595782013445,7.27085630682548,7.42595782013445,13079.6918529011,0.0,1.0
2007-05-25,19.28,19.33,19.14,19.14,10984,7.29355408926094,7.31246890795715,7.24059259691153,7.24059259691153,29035.4355926164,0.0,1.0
2007-05-29,19.9,20.0,19.14,19.3,45506,7.52809784109402,7.56592747848645,7.24059259691153,7.30112001673942,120291.927538019,0.0,1.0
2007-05-30,19.97,19.97,19.84,19.89,14880,7.55457858726872,7.55457858726872,7.50540005865856,7.52431487735477,39334.2390402524,0.0,1.0
2007-05-31,21.96,22.5,19.93,19.93,94615,8.30738837137812,8.51166841329725,7.53944673231175,7.53944673231175,250108.133521067,0.0,1.0
2007-06-01,22.18,22.5,21.02,21.68,49194,8.39061357364147,8.51166841329725,7.95178977988926,8.20146538667931,130040.897536705,0.0,1.0
2007-06-04,22.672,23.2,22.01,22.27,37990,8.57673538961224,8.77647587504428,8.32630319007434,8.42466024729466,100423.907334623,0.0,1.0
2007-06-05,21.92,22.7,21.92,22.69,28326,8.29225651642115,8.58732768808212,8.29225651642115,8.58354472434288,74877.799398803,0.0,1.0
2007-06-06,21.16,21.625,20.66,21.625,13765,8.00475127223866,8.18065908611347,7.8156030852765,8.18065908611347,36386.8145422765,0.0,1.0
2007-06-07,20.26,21.03,20.12,20.94,11185,7.66428453570677,7.9555727436285,7.61132304335737,7.92152606997531,29566.765031265,0.0,1.0
2007-06-08,20.05,20.828,20.04,20.45,8560,7.58484229718266,7.87915687609579,7.58105933344342,7.73616084675239,22627.7611683173,0.0,1.0
2007-06-11,20.84,20.99,20.2,20.2,19141,7.88369643258288,7.94044088867153,7.64158675327131,7.64158675327131,50597.8944535935,0.0,1.0
2007-06-12,21.5,21.51,20.07,20.94,79028,8.13337203937293,8.13715500311218,7.59240822466115,7.92152606997531,208904.989440394,0.0,1.0
2007-06-13,21.55,22.0,21.28,21.52,35123,8.15228685806915,8.32252022633509,8.05014683710958,8.14093796685142,92845.1934012624,0.0,1.0
2007-06-14,21.11,21.83,21.11,21.74,10748,7.98583645354245,8.25820984276796,7.98583645354245,8.22416316911477,28411.5861024619,0.0,1.0
2007-06-15,20.99,21.34,20.77,20.94,20383,7.94044088867153,8.07284461954504,7.85721568640818,7.92152606997531,53881.0345670339,0.0,1.0
2007-06-18,20.25,21.25,20.15,21.25,22194,7.66050157196753,8.03879794589185,7.6226719345751,8.03879794589185,58668.2863749571,0.0,1.0
2007-06-19,20.39,20.7592,20.03,20.03,7100,7.71346306431693,7.85313008556979,7.57727636970418,7.57727636970418,18768.3533054968,0.0,1.0
2007-06-20,20.38,21.0799,20.31,20.7,22939,7.70968010057769,7.97444973268732,7.68319935440299,7.83073494023347,60637.6417570127,0.0,1.0
2007-06-21,20.3,20.5,19.76,20.49,13596,7.67941639066374,7.75507566544861,7.47513634874461,7.75129270170937,35940.0748650048,0.0,1.0
2007-06-22,20.62,21.59,20.08,20.08,39619,7.80047123031953,8.16741871302612,7.59619118840039,7.59619118840039,104730.054874715,0.0,1.0
2007-06-25,21.0,21.0,20.6,20.89,13078,7.94422385241077,7.94422385241077,7.79290530284104,7.9026112512791,34570.7781027165,0.0,1.0
2007-06-26,19.84,20.9,19.45,20.9,32281,7.50540005865856,7.90639421501834,7.35786447282807,7.90639421501834,85332.5652189776,0.0,1.0
2007-06-27,19.49,19.75,19.03,19.74,40096,7.37299632778504,7.47135338500537,7.19897999577986,7.46757042126612,105990.971005239,0.0,1.0
2007-06-28,19.3699,19.53,19.12,19.31,8540,7.32756293327673,7.38812818274202,7.23302666943304,7.30490298047866,22574.8925674567,0.0,1.0
2007-06-29,21.36,21.36,19.09,19.23,29812,8.08041054702353,8.08041054702353,7.22167777821531,7.27463927056472,78805.9364427422,0.0,1.0
2007-07-02,22.05,22.05,21.04,21.5,28647,8.34143504503131,8.34143504503131,7.95935570736774,8.13337203937293,75726.3404426149,0.0,1.0
2007-07-03,22.26,22.87,22.02,22.15,28545,8.42087728355542,8.65163807164925,8.33008615381358,8.37926468242374,75456.7105782261,0.0,1.0
2007-07-05,21.91,22.53,21.74,22.53,33895,8.2884735526819,8.52301730451498,8.22416316911477,8.52301730451498,89599.0613084244,0.0,1.0
2007-07-06,21.44,21.8399,21.17,21.8399,8890,8.11067425693747,8.26195497686981,8.00853423597791,8.26195497686981,23500.0930825164,0.0,1.0
2007-07-09,21.47,21.95,20.91,21.62,26451,8.1220231481552,8.30360540763888,7.91017717875758,8.17876760424385,69921.3680681261,0.0,1.0
2007-07-10,21.75,21.88,21.22,21.23,6875,8.22794613285401,8.27712466146417,8.02744905467412,8.03123201841336,18173.5815458155,0.0,1.0
2007-07-11,21.41,21.75,21.17,21.75,6442,8.09932536571974,8.22794613285401,8.00853423597791,8.22794613285401,17028.9763371845,0.0,1.0
2007-07-12,20.75,21.26,20.66,21.26,10987,7.84964975892969,8.04258090963109,7.8156030852765,8.04258090963109,29043.3658827455,0.0,1.0
2007-07-13,20.25,20.87,20.12,20.66,11100,7.66050157196753,7.89504532380061,7.61132304335737,7.8156030852765,29342.0734776076,0.0,1.0
2007-07-16,20.18,20.47,20.08,20.08,6254,7.63402082579283,7.74372677423088,7.59619118840039,7.59619118840039,16532.0114890953,0.0,1.0
2007-07-17,19.86,20.4,19.86,20.01,8680,7.51296598613704,7.71724602805618,7.51296598613704,7.56971044222569,22944.9727734806,0.0,1.0
2007-07-18,20.37,20.83,20.1801,20.64,35396,7.70589713683845,7.87991346884364,7.63405865543022,7.80803715779801,93566.849803009,0.0,1.0
2007-07-19,20.45,20.53,20.22,20.45,6521,7.73616084675239,7.76642455666634,7.6491526807498,7.73616084675239,17237.8073105837,0.0,1.0
2007-07-20,20.07,20.6,19.85,20.6,14069,7.59240822466115,7.79290530284104,7.5091830223978,7.79290530284104,37190.4172753569,0.0,1.0
2007-07-23,19.51,20.2399,19.51,20.122,5177,7.38056225526353,7.65668077859089,7.38056225526353,7.61207963610522,13685.0373327545,0.0,1.0
2007-07-24,18.43,19.5,18.32,19.5,10004,6.97200217142526,7.37677929152429,6.93038957029359,7.37677929152429,26444.8741504493,0.0,1.0
2007-07-25,17.36,19.55,16.7,19.1,44189,6.56722505132624,7.3956941102205,6.31754944453618,7.22546074195456,116810.530171352,0.0,1.0
2007-07-26,13.31,16.71,12.75,16.71,287628,5.03512473693273,6.32133240827543,4.82327876753511,6.32133240827543,760324.496415976,0.0,1.0
2007-07-27,13.47,14.8,13.05,13.53,95855,5.09565215676062,5.59878633407997,4.93676767971241,5.11834993919608,253385.986774422,0.0,1.0
2007-07-30,13.53,13.7199,12.7,13.45,54846,5.11834993919608,5.19018842060431,4.80436394883889,5.08808622928214,144981.564139898,0.0,1.0
2007-07-31,12.72,13.86,12.36,13.86,68767,4.81192987631738,5.24318774259111,4.67574318170462,5.24318774259111,181780.753768887,0.0,1.0
2007-08-01,12.58,13.28,12.35,12.6,18822,4.75896838396798,5.023775845715,4.67196021796538,4.76653431144646,49754.6402698676,0.0,1.0
2007-08-02,12.61,13.18,12.26,12.65,19052,4.7703172751857,4.98594620832257,4.63791354431219,4.78544913014268,50362.6291797641,0.0,1.0
2007-08-03,11.5,12.89,11.32,12.89,37871,4.35040830012971,4.87624025988452,4.28231495282333,4.87624025988452,100109.339159503,0.0,1.0
2007-08-06,10.19,11.77,9.96,11.76,56736,3.85484005028884,4.45254832108927,3.76783188428625,4.44876535735003,149977.646921221,0.0,1.0
2007-08-07,11.3,11.74,9.91,10.44,55331,4.27474902534484,4.44119942987154,3.74891706559004,3.94941414376993,146263.627710767,0.0,1.0
2007-08-08,11.81,12.21,10.86,11.86,35493,4.46768017604625,4.61899872561598,4.10829862081814,4.48659499474246,93823.2625171826,0.0,1.0
2007-08-09,12.45,12.65,11.78,12.08,44385,4.70978985535781,4.78544913014268,4.45633128482852,4.56982019700581,117328.642459785,0.0,1.0
2007-08-10,12.21,12.59,11.85,12.45,15959,4.61899872561598,4.76275134770722,4.48281203100322,4.70978985535781,42186.5000566793,0.0,1.0
2007-08-13,11.37,12.63,10.56,12.25,66924,4.30122977151955,4.77788320266419,3.99480970864084,4.63413058057295,176908.912199587,0.0,1.0
2007-08-14,10.99,12.45,10.55,11.4,24752,4.1574771494283,4.70978985535781,3.9910267449016,4.31257866273728,65430.1804250221,0.0,1.0
2007-08-15,10.81,11.06,10.51,11.03,16098,4.08938380212193,4.18395789560301,3.97589488994463,4.17260900438528,42553.9368326601,0.0,1.0
2007-08-16,10.74,10.75,10.01,10.59,40863,4.06290305594722,4.06668601968647,3.78674670298247,4.00615859985857,108018.481848242,0.0,1.0
2007-08-17,10.7,11.39,10.5,10.98,22281,4.04777120099025,4.30879569899803,3.97211192620539,4.15369418568906,58898.2647887005,0.0,1.0
2007-08-20,10.46,10.85,10.37,10.42,19443,3.95698007124841,4.1045156570789,3.92293339759522,3.94184821629144,51396.2103265879,0.0,1.0
2007-08-21,10.49,10.53,10.14,10.33,8040,3.96832896246614,3.98346081742311,3.83592523159263,3.90780154263825,21253.1775459428,0.0,1.0
2007-08-22,10.59,10.78,10.33,10.4801,20529,4.00615859985857,4.0780349109042,3.90780154263825,3.96458382836429,54266.975353316,0.0,1.0
2007-08-23,10.54,10.68,10.39,10.51,9428,3.98724378116236,4.04020527351176,3.93049932507371,3.97589488994463,24922.2584456653,0.0,1.0
2007-08-24,10.3,10.54,10.25,10.41,10112,3.89645265142052,3.98724378116236,3.8775378327243,3.9380652525522,26730.3645950963,0.0,1.0
2007-08-27,10.4,10.55,10.39,10.55,16208,3.93428228881295,3.9910267449016,3.93049932507371,3.9910267449016,42844.7141373932,0.0,1.0
2007-08-28,10.26,10.55,10.25,10.46,23345,3.88132079646355,3.9910267449016,3.8775378327243,3.95698007124841,61710.874354482,0.0,1.0
2007-08-29,10.45,10.55,10.3,10.41,15003,3.95319710750917,3.9910267449016,3.89645265142052,3.9380652525522,39659.3809355448,0.0,1.0
2007-08-30,10.48,10.57,10.47,10.57,6003,3.9645459987269,3.99859267238009,3.96076303498766,3.99859267238009,15868.5105482954,0.0,1.0
2007-08-31,10.65,10.67,10.47,10.48,32058,4.02885638229403,4.03642230977252,3.96076303498766,3.9645459987269,84743.0803193825,0.0,1.0
2007-09-04,11.87,11.88,10.81,10.81,44968,4.49037795848171,4.49416092222095,4.08938380212193,4.08938380212193,118869.76217487,0.0,1.0
2007-09-05,12.42,12.49,11.71,11.71,26547,4.69844096414008,4.72492171031479,4.42985053865382,4.42985053865382,70175.1373522568,0.0,1.0
2007-09-06,12.89,13.1,12.46,12.5,37424,4.87624025988452,4.95568249840862,4.71357281909706,4.72870467405403,98927.7259302691,0.0,1.0
2007-09-07,13.25,13.48,12.874,12.99,33746,5.01242695449727,5.09943512049987,4.87018751790173,4.91406989727695,89205.1902320133,0.0,1.0
2007-09-10,13.08,13.48,12.9601,13.38,19080,4.94811657093014,5.09943512049987,4.90275883569661,5.06160548310743,50436.6452209688,0.0,1.0
2007-09-11,13.22,13.3,12.99,12.99,9105,5.00107806327954,5.03134177319349,4.91406989727695,4.91406989727695,24068.4305417673,0.0,1.0
2007-09-12,13.15,13.28,13.13,13.26,6325,4.97459731710484,5.023775845715,4.96703138962635,5.01620991823652,16719.6950221503,0.0,1.0
2007-09-13,13.07,13.23,13.0,13.02,18012,4.94433360719089,5.00486102701879,4.91785286101619,4.92541878849468,47613.4619350152,0.0,1.0
2007-09-14,13.19,13.2,13.04,13.09,9948,4.98972917206181,4.99351213580106,4.93298471597316,4.95189953466938,26296.8420680397,0.0,1.0
2007-09-17,13.18,13.2799,13.04,13.2799,8750,4.98594620832257,5.02373801607761,4.93298471597316,5.02373801607761,23130.0128764925,0.0,1.0
2007-09-18,13.14,13.48,12.71,13.48,12773,4.9708143533656,5.09943512049987,4.80814691257814,5.09943512049987,33764.531939593,0.0,1.0
2007-09-19,13.35,13.36,13.04,13.3,9920,5.0502565918897,5.05403955562895,4.93298471597316,5.03134177319349,26222.826026835,0.0,1.0
2007-09-20,13.31,13.42,12.56,13.42,15816,5.03512473693273,5.07673733806441,4.75140245648949,5.07673733806441,41808.4895605264,0.0,1.0
2007-09-21,12.94,12.94,12.65,12.6501,16333,4.89515507858073,4.89515507858073,4.78544913014268,4.78548695978007,43175.1428927717,0.0,1.0
2007-09-24,12.42,12.7,12.01,12.7,13824,4.69844096414008,4.80436394883889,4.54333945083111,4.80436394883889,36542.7769148152,0.0,1.0
2007-09-25,12.36,12.36,12.01,12.3,3300,4.67574318170462,4.67574318170462,4.54333945083111,4.65304539926917,8723.31914199147,0.0,1.0
2007-09-26,12.6,12.6,12.0,12.28,9353,4.76653431144646,4.76653431144646,4.53955648709187,4.64547947179068,24724.0011924382,0.0,1.0
2007-09-27,12.48,12.56,12.39,12.52,2446,4.72113874657554,4.75140245648949,4.68709207292236,4.73627060153252,6465.8298852458,0.0,1.0
2007-09-28,12.45,12.45,12.01,12.39,7654,4.70978985535781,4.70978985535781,4.54333945083111,4.68709207292236,20232.8135493341,0.0,1.0
2007-10-01,12.12,12.7399,12.0301,12.36,9739,4.58495205196279,4.81945797415848,4.55094320794699,4.67574318170462,25744.3651890469,0.0,1.0
2007-10-02,12.24,12.74,12.0,12.0,8937,4.63034761683371,4.81949580379587,4.53955648709187,4.53955648709187,23624.3342945387,0.0,1.0
2007-10-03,12.13,12.2,12.0,12.11,7518,4.58873501570203,4.61521576187673,4.53955648709187,4.58116908822354,19873.3070634824,0.0,1.0
2007-10-04,12.43,12.44,12.0,12.0,10810,4.70222392787933,4.70600689161857,4.53955648709187,4.53955648709187,28575.4787651296,0.0,1.0
2007-10-05,12.61,12.69,12.5,12.59,3100,4.7703172751857,4.80058098509965,4.72870467405403,4.76275134770722,8194.63313338592,0.0,1.0
2007-10-08,12.5,12.76,12.49,12.6,7075,4.72870467405403,4.82706173127435,4.72492171031479,4.76653431144646,18702.2675544211,0.0,1.0
2007-10-09,13.11,13.48,12.31,12.48,25808,4.95946546214787,5.09943512049987,4.65682836300841,4.72113874657554,68221.6425504592,0.0,1.0
2007-10-10,13.25,13.3,12.05,13.28,72316,5.01242695449727,5.03134177319349,4.55847130578809,5.023775845715,191162.286991592,0.0,1.0
2007-10-11,13.61,13.65,13.05,13.25,21241,5.14861364911003,5.163745504067,4.93676767971241,5.01242695449727,56149.0975439517,0.0,1.0
2007-10-12,13.444,13.57,13.3054,13.57,5504,5.08581645103859,5.13348179415306,5.03338457361268,5.13348179415306,14549.4389568245,0.0,1.0
2007-10-15,12.96,13.5,12.96,13.5,9583,4.90272100605922,5.10700104797835,4.90272100605922,5.10700104797835,25331.9901023346,0.0,1.0
2007-10-16,12.15,12.73,12.05,12.73,56804,4.59630094318052,4.81571284005662,4.55847130578809,4.81571284005662,150157.400164146,0.0,1.0
2007-10-17,12.34,12.7899,12.22,12.49,4395,4.66817725422614,4.83837279285469,4.62278168935522,4.72492171031479,11617.8750391068,0.0,1.0
2007-10-18,12.0,12.18,11.95,12.18,9046,4.53955648709187,4.60764983439825,4.52064166839565,4.60764983439825,23912.4681692287,0.0,1.0
2007-10-19,11.64,12.02,11.62,11.95,4900,4.40336979247911,4.54712241457035,4.39580386500063,4.52064166839565,12952.8072108358,0.0,1.0
2007-10-22,11.16,11.96,10.83,11.96,8660,4.22178753299544,4.5244246321349,4.09694972960041,4.5244246321349,22892.10417262,0.0,1.0
2007-10-23,11.45,11.63,11.1301,11.17,3300,4.33149348143349,4.39958682873987,4.2104764714151,4.22557049673468,8723.31914199146,0.0,1.0
2007-10-24,11.1,11.362,11.0,11.34,16913,4.19908975055998,4.29820340052815,4.16126011316755,4.28988088030182,44708.3323177277,0.0,1.0
2007-10-25,11.2,11.2,11.01,11.01,1400,4.23691938795241,4.23691938795241,4.16504307690679,4.16504307690679,3700.8020602388,0.0,1.0
2007-10-26,11.2,11.2,11.15,11.15,3240,4.23691938795241,4.23691938795241,4.21800456925619,4.21800456925619,8564.7133394098,0.0,1.0
2007-10-29,11.19,11.27,11.02,11.2,4120,4.23313642421317,4.26340013412711,4.16882604064603,4.23691938795241,10890.9317772742,0.0,1.0
2007-10-30,11.05,11.21,11.05,11.05,5800,4.18017493186376,4.24070235169165,4.18017493186376,4.18017493186376,15331.8942495608,0.0,1.0
2007-10-31,11.19,11.22,10.8,11.1,9183,4.23313642421317,4.2444853154309,4.08560083838268,4.19908975055998,24274.6180851235,0.0,1.0
2007-11-01,10.4,11.35,10.26,11.25,12403,3.93428228881295,4.29366384404106,3.88132079646355,4.25583420664863,32786.4628236728,0.0,1.0
2007-11-02,10.5,10.5,10.26,10.27,5079,3.97211192620539,3.97211192620539,3.88132079646355,3.88510376020279,13425.9811885377,0.0,1.0
2007-11-05,10.35,11.0,10.26,10.26,9229,3.91536747011674,4.16126011316755,3.88132079646355,3.88132079646355,24396.2158671028,0.0,1.0
2007-11-06,10.73,11.14,10.5,10.5,27385,4.05912009220798,4.21422160551695,3.97211192620539,3.97211192620539,72390.3317283139,0.0,1.0
2007-11-07,10.4799,11.28,10.3,11.0,8708,3.96450816908951,4.26718309786636,3.89645265142052,4.16126011316755,23018.9888146853,0.0,1.0
2007-11-08,10.1925,10.61,10.1,10.33,9553,3.85578579122366,4.01372452733706,3.82079337663566,3.90780154263825,25252.6872010437,0.0,1.0
2007-11-09,9.9,10.14,9.5,10.04,15451,3.74513410185079,3.83592523159263,3.59381555228106,3.7980955942002,40843.6375948212,0.0,1.0
2007-11-12,9.9,10.25,9.54,9.9001,33846,3.74513410185079,3.8775378327243,3.60894740723804,3.74517193148818,89469.5332363161,0.0,1.0
2007-11-13,9.94,10.0,9.33,9.85,25290,3.76026595680776,3.78296373924322,3.52950516871393,3.72621928315458,66852.345788171,0.0,1.0
2007-11-14,9.72,9.96,9.5,9.9,10060,3.67704075454441,3.76783188428625,3.59381555228106,3.74513410185079,26592.9062328588,0.0,1.0
2007-11-15,9.2,9.95,9.16,9.7,25096,3.48032664010377,3.76404892054701,3.46519478514679,3.66947482706593,66339.5203598235,0.0,1.0
2007-11-16,8.23,9.19,7.92,9.19,53960,3.11337915739717,3.47654367636452,2.99610728148063,3.47654367636452,142639.485121776,0.0,1.0
2007-11-19,7.7,8.2,7.676,8.13,14659,2.91288207921728,3.10203026617944,2.9038029662431,3.07554952000474,38750.0410007433,0.0,1.0
2007-11-20,7.85,8.25,7.55,7.75,29333,2.96962653530593,3.12094508487566,2.85613762312863,2.9317968979135,77539.733452132,0.0,1.0
2007-11-21,7.77,8.83,7.39,8.06,34339,2.93936282539199,3.34035698175177,2.79561020330074,3.04906877383004,90772.7442475285,0.0,1.0
2007-11-23,8.58,8.58,7.92,7.92,5950,3.24578288827069,3.24578288827069,2.99610728148063,2.99610728148063,15728.4087560149,0.0,1.0
2007-11-26,8.42,8.61,8.4,8.46,12114,3.18525546844279,3.25713177948842,3.17768954096431,3.20038732339977,32022.5115412378,0.0,1.0
2007-11-27,8.48,8.82,8.4,8.4,4606,3.20795325087825,3.33657401801252,3.17768954096431,3.17768954096431,12175.6387781857,0.0,1.0
2007-11-28,8.85,8.85,8.4999,8.5,11248,3.34792290923025,3.34792290923025,3.21548134871935,3.21551917835674,29733.3011239758,0.0,1.0
2007-11-29,9.55,9.55,8.55,8.75,13530,3.61273037097728,3.61273037097728,3.23443399705296,3.31009327183782,35765.608482165,0.0,1.0
2007-11-30,9.94,9.95,8.9301,9.57,15372,3.76026595680776,3.76404892054701,3.37822444878159,3.62029629845577,40634.8066214221,0.0,1.0
2007-12-03,9.8,9.95,9.46,9.94,11936,3.70730446445836,3.76404892054701,3.57868369732409,3.76026595680776,31551.9809935788,0.0,1.0
2007-12-04,9.21,9.94,9.21,9.55,7027,3.48410960384301,3.76026595680776,3.48410960384301,3.61273037097728,18575.3829123557,0.0,1.0
2007-12-05,8.87,9.28,8.87,9.1801,4150,3.35548883670874,3.51059035001771,3.35548883670874,3.47279854226267,10970.234678565,0.0,1.0
2007-12-06,9.02,9.09,8.99,9.0,3647,3.41223329279739,3.43871403897209,3.40088440157966,3.4046673653189,9640.58936692207,0.0,1.0
2007-12-07,8.81,9.15,8.81,9.1,7797,3.33279105427328,3.46141182140755,3.33279105427328,3.44249700271133,20610.8240454871,0.0,1.0
2007-12-10,9.3,9.54,8.99,8.99,5875,3.5181562774962,3.60894740723804,3.40088440157966,3.40088440157966,15530.1515027878,0.0,1.0
2007-12-11,7.67,9.49,7.5,9.43,21603,2.90153318799955,3.59003258854182,2.83722280443242,3.56733480610636,57106.0192195278,0.0,1.0
2007-12-12,7.76,8.34,7.75,7.89,28200,2.93557986165274,3.15499175852885,2.9317968979135,2.9847583902629,74544.7272133816,0.0,1.0
2007-12-13,7.78,8.0,7.5,8.0,25645,2.94314578913123,3.02637099139458,2.83722280443242,3.02637099139458,67790.7634534457,0.0,1.0
2007-12-14,7.54,7.93,7.44,7.93,20754,2.85235465938939,2.99989024521988,2.81452502199696,2.99989024521988,54861.7471129972,0.0,1.0
2007-12-17,7.34,7.6,7.12,7.6,21765,2.77669538460453,2.87505244182485,2.69347018234118,2.87505244182485,57534.2548864981,0.0,1.0
2007-12-18,7.22,7.428,7.04,7.16,18025,2.73129981973361,2.80998546550987,2.66320647242723,2.70860203729815,47647.8265255745,0.0,1.0
2007-12-19,7.18,7.45,7.06,7.13,21936,2.71616796477663,2.8183079857362,2.67077239990572,2.69725314608042,57986.281423856,0.0,1.0
2007-12-20,7.62,7.62,7.11,7.11,5250,2.88261836930334,2.88261836930334,2.68968721860193,2.68968721860193,13878.0077258955,0.0,1.0
2007-12-21,7.81,7.81,7.32,7.5,13449,2.95449468034896,2.95449468034896,2.76912945712604,2.83722280443242,35551.4906486797,0.0,1.0
2007-12-24,7.34,7.7599,7.3,7.7,11730,2.77669538460453,2.93554203201535,2.76156352964755,2.91288207921728,31007.4344047151,0.0,1.0
2007-12-26,7.26,7.48,7.15,7.4,16443,2.74643167469058,2.82965687695393,2.70481907355891,2.79939316703999,43465.9201975047,0.0,1.0
2007-12-27,7.26,7.26,7.02,7.15,31599,2.74643167469058,2.74643167469058,2.65564054494874,2.70481907355891,83529.7459296328,0.0,1.0
2007-12-28,7.15,7.4,7.1,7.4,21615,2.70481907355891,2.79939316703999,2.68590425486269,2.79939316703999,57137.7403800439,0.0,1.0
2007-12-31,7.57,7.68,6.42,7.13,94240,2.86370355060712,2.9053161517388,2.42866272059415,2.69725314608042,249116.847254932,0.0,1.0
2008-01-02,7.85,7.85,7.44,7.5301,5315,2.96962653530593,2.96962653530593,2.81452502199696,2.84860952528754,14049.8306786923,0.0,1.0
2008-01-03,8.13,8.42,7.88,8.04,29652,3.07554952000474,3.18525546844279,2.98097542652366,3.04150284635155,78382.9876358578,0.0,1.0
2008-01-04,8.31,8.52,8.23,8.3599,41797,3.14364286731112,3.22308510583523,3.11337915739717,3.16251985636994,110487.445508429,0.0,1.0
2008-01-07,8.3899,8.48,8.01,8.48,29036,3.17386874758767,3.20795325087825,3.03015395513382,3.20795325087825,76754.6347293528,0.0,1.0
2008-01-08,9.45,9.72,8.45,8.45,101393,3.57490073358485,3.67704075454441,3.19660435966052,3.19660435966052,268025.302352709,0.0,1.0
2008-01-09,9.49,9.6799,9.19,9.25,59344,3.59003258854182,3.66187106995005,3.47654367636452,3.49924145879998,156871.712473437,0.0,1.0
2008-01-10,9.98,10.09,9.5,10.0,26216,3.77539781176474,3.81701041289641,3.59381555228106,3.78296373924322,69300.1620080145,0.0,1.0
2008-01-11,10.09,10.15,9.94,10.1,33996,3.81701041289641,3.83970819533187,3.76026595680776,3.82079337663566,89866.0477427702,0.0,1.0
2008-01-14,10.5,11.17,10.2,10.36,86655,3.97211192620539,4.22557049673468,3.85862301402809,3.91915043385598,229066.430378566,0.0,1.0
2008-01-15,10.52,10.9,10.5,10.51,42134,3.97967785368387,4.12343047577511,3.97211192620539,3.97589488994463,111378.28143293,0.0,1.0
2008-01-16,9.9,10.65,9.9,10.5,20138,3.74513410185079,4.02885638229403,3.74513410185079,3.97211192620539,53233.3942064921,0.0,1.0
2008-01-17,10.15,10.25,8.9201,9.81,18886,3.83970819533187,3.8775378327243,3.37444148504235,3.7110874281976,49923.8197926215,0.0,1.0
2008-01-18,9.47,10.4,9.35,10.4,15565,3.58246666106333,3.93428228881295,3.53707109619241,3.93428228881295,41144.9886197264,0.0,1.0
2008-01-22,8.55,9.17,8.21,8.59,10650,3.23443399705296,3.46897774888604,3.10581322991869,3.24956585200993,28152.5299582451,0.0,1.0
2008-01-23,8.24,8.88,7.85,8.7,39080,3.11716212113642,3.35927180044798,2.96962653530593,3.2911784531416,103305.246081523,0.0,1.0
2008-01-24,8.74,8.75,8.25,8.29,8400,3.30631030809858,3.31009327183782,3.12094508487566,3.13607693983263,22204.8123614328,0.0,1.0
2008-01-25,8.65,8.81,8.5601,8.66,6786,3.27226363444539,3.33279105427328,3.23825479042959,3.27604659818463,17938.3162719861,0.0,1.0
2008-01-28,9.41,9.56,8.36,8.36,13881,3.55976887862787,3.61651333471652,3.16255768600734,3.16255768600734,36693.4524272677,0.0,1.0
2008-01-29,8.88,9.318,8.54,9.28,13604,3.35927180044798,3.52496561222684,3.23065103331371,3.51059035001771,35961.2223053491,0.0,1.0
2008-01-30,8.7,9.08,8.57,9.0,19800,3.2911784531416,3.43493107523285,3.24199992453144,3.4046673653189,52339.9148519488,0.0,1.0
2008-01-31,9.03,9.12,8.77,8.77,7500,3.41601625653663,3.45006293018982,3.31765919931631,3.31765919931631,19825.7253227079,0.0,1.0
2008-02-01,9.24,9.49,8.93,9.37,27897,3.49545849506074,3.59003258854182,3.3781866191442,3.5446370236709,73743.7679103441,0.0,1.0
2008-02-04,9.6399,9.83,8.9001,9.39,9822,3.64673921499308,3.71865335567609,3.36687555756386,3.55220295114939,25963.7698826182,0.0,1.0
2008-02-05,9.19,9.36,9.0,9.36,4300,3.47654367636452,3.54085405993166,3.4046673653189,3.54085405993166,11366.7491850192,0.0,1.0
2008-02-06,9.17,9.31,9.13,9.22,8986,3.46897774888604,3.52193924123544,3.45384589392906,3.48789256758225,23753.862366647,0.0,1.0
2008-02-07,8.81,9.15,8.7,8.77,9829,3.33279105427328,3.46141182140755,3.2911784531416,3.31765919931631,25982.2738929194,0.0,1.0
2008-02-08,9.08,9.12,8.71,8.97,10796,3.43493107523285,3.45006293018982,3.29496141688085,3.39331847410117,28538.4707445272,0.0,1.0
2008-02-11,9.9,10.07,9.0,9.34,39870,3.74513410185079,3.80944448541793,3.4046673653189,3.53328813245317,105393.555815515,0.0,1.0
2008-02-12,9.91,10.16,9.75,10.08,7256,3.74891706559004,3.84349115907112,3.68838964576214,3.81322744915717,19180.7283922091,0.0,1.0
2008-02-13,10.05,10.1,9.91,10.0599,5000,3.80187855793944,3.82079337663566,3.74891706559004,3.80562369204129,13217.1502151386,0.0,1.0
2008-02-14,10.1,10.31,10.1,10.19,7693,3.82079337663566,3.90023561515976,3.82079337663566,3.85484005028884,20335.9073210122,0.0,1.0
2008-02-15,9.95,10.14,9.95,10.14,5200,3.76404892054701,3.83592523159263,3.76404892054701,3.83592523159263,13745.8362237441,0.0,1.0
2008-02-19,10.75,11.49,9.95,10.15,53744,4.06668601968647,4.34662533639046,3.76404892054701,3.83970819533187,142068.504232481,0.0,1.0
2008-02-20,10.5,10.79,10.24,10.79,11500,3.97211192620539,4.08181787464344,3.87375486898506,4.08181787464344,30399.4454948187,0.0,1.0
2008-02-21,10.44,10.94,10.255,10.78,6300,3.94941414376993,4.13856233073209,3.87942931459393,4.0780349109042,16653.6092710746,0.0,1.0
2008-02-22,10.8,10.9,10.49,10.62,33558,4.08560083838268,4.12343047577511,3.96832896246614,4.0175074910763,88708.2253839241,0.0,1.0
2008-02-25,11.3,11.358,10.78,10.8,29237,4.27474902534484,4.29669021503245,4.0780349109042,4.08560083838268,77285.9641680014,0.0,1.0
2008-02-26,10.962,11.27,10.9,11.0,16585,4.14688485095842,4.26340013412711,4.12343047577511,4.16126011316755,43841.2872636147,0.0,1.0
2008-02-27,11.007,11.29,10.95,11.29,56738,4.16390818778502,4.2709660616056,4.14234529447133,4.2709660616056,149982.933781306,0.0,1.0
2008-02-28,10.72,11.09,10.5,11.09,48240,4.05533712846874,4.19530678682074,3.97211192620539,4.19530678682074,127519.065275657,0.0,1.0
2008-02-29,10.7,10.88,10.56,10.7,24500,4.04777120099025,4.11586454829663,3.99480970864084,4.04777120099025,64764.036054179,0.0,1.0
2008-03-03,10.39,10.7,9.92,10.5,10034,3.93049932507371,4.04777120099025,3.75270002932928,3.97211192620539,26524.1770517401,0.0,1.0
2008-03-04,9.25,10.18,9.15,10.18,17067,3.49924145879998,3.8510570865496,3.46141182140755,3.8510570865496,45115.420544354,0.0,1.0
2008-03-05,9.5,9.58,8.81,9.36,7254,3.59381555228106,3.62407926219501,3.33279105427328,3.54085405993166,19175.4415321231,0.0,1.0
2008-03-06,9.29,9.5299,9.29,9.49,1311,3.51437331375695,3.6051266138614,3.51437331375695,3.59003258854182,3465.53678640934,0.0,1.0
2008-03-07,9.26,9.36,9.2,9.34,2890,3.50302442253923,3.54085405993166,3.48032664010377,3.53328813245317,7639.51282435008,0.0,1.0
2008-03-10,8.08,9.15,7.98,9.15,22103,3.05663470130852,3.46141182140755,3.01880506391609,3.46141182140755,58427.7342410417,0.0,1.0
2008-03-11,9.04,9.46,7.77,7.8,39989,3.41979922027587,3.57868369732409,2.93936282539199,2.95071171660971,105708.123990635,0.0,1.0
2008-03-12,8.68,8.764,8.57,8.76,17034,3.28361252566312,3.31538942107276,3.24199992453144,3.31387623557706,45028.1873529341,0.0,1.0
2008-03-13,8.5,8.74,8.42,8.74,6654,3.21551917835674,3.30631030809858,3.18525546844279,3.30631030809858,17589.3835063064,0.0,1.0
2008-03-14,8.66,8.89,8.44,8.44,3620,3.27604659818463,3.36305476418723,3.19282139592128,3.19282139592128,9569.21675576033,0.0,1.0
2008-03-17,8.66,8.91,8.16,8.91,10400,3.27604659818463,3.37062069166571,3.08689841122247,3.37062069166571,27491.6724474883,0.0,1.0
2008-03-18,8.71,8.81,8.2,8.5,35630,3.29496141688085,3.33279105427328,3.10203026617944,3.21551917835674,94185.4124330774,0.0,1.0
2008-03-19,7.87,9.18,7.87,8.54,30538,2.97719246278442,3.47276071262528,2.97719246278442,3.23065103331371,80725.0666539803,0.0,1.0
2008-03-20,8.15,8.22,7.75,7.99,11584,3.08311544748323,3.10959619365793,2.9317968979135,3.02258802765534,30621.493618433,0.0,1.0
2008-03-24,8.58,8.7399,7.82,8.06,13048,3.24578288827069,3.30627247846119,2.9582776440882,3.04906877383004,34491.4752014256,0.0,1.0
2008-03-25,8.4,8.54,8.17,8.5,2558,3.17768954096431,3.23065103331371,3.09068137496171,3.21551917835674,6761.89405006489,0.0,1.0
2008-03-26,9.14,9.18,8.55,8.55,11394,3.45762885766831,3.47276071262528,3.23443399705296,3.23443399705296,30119.2419102578,0.0,1.0
2008-03-27,8.1,9.01,8.07,9.01,32152,3.06420062878701,3.40845032905814,3.05285173756928,3.40845032905814,84991.5627434271,0.0,1.0
2008-03-28,8.49,8.74,8.16,8.26,11383,3.2117362146175,3.30631030809858,3.08689841122247,3.1247280486149,30090.1641797844,0.0,1.0
2008-03-31,8.25,8.53,8.0,8.46,11169,3.12094508487566,3.22686806957447,3.02637099139458,3.20038732339977,29524.4701505765,0.0,1.0
2008-04-01,8.42,8.57,8.26,8.26,3100,3.18525546844279,3.24199992453144,3.1247280486149,3.1247280486149,8194.63313338593,0.0,1.0
2008-04-02,8.28,8.42,8.25,8.42,18349,3.13229397609339,3.18525546844279,3.12094508487566,3.18525546844279,48504.2978595155,0.0,1.0
2008-04-03,8.742,8.742,8.42,8.42,5600,3.30706690084643,3.30706690084643,3.18525546844279,3.18525546844279,14803.2082409552,0.0,1.0
2008-04-04,8.5,9.0299,8.5,8.91,17498,3.21551917835674,3.41597842689924,3.21551917835674,3.37062069166571,46254.738892899,0.0,1.0
2008-04-07,10.02,10.1,8.74,8.74,49581,3.79052966672171,3.82079337663566,3.30631030809858,3.30631030809858,131063.904963357,0.0,1.0
2008-04-08,9.99,10.11,9.03,10.02,19115,3.77918077550398,3.8245763403749,3.41601625653663,3.79052966672171,50529.1652724748,0.0,1.0
2008-04-09,9.34,10.0,9.29,10.0,9665,3.53328813245317,3.78296373924322,3.51437331375695,3.78296373924322,25548.7513658629,0.0,1.0
2008-04-10,10.29,10.29,9.15,9.15,20913,3.89266968768128,3.89266968768128,3.46141182140755,3.46141182140755,55282.0524898386,0.0,1.0
2008-04-11,10.45,10.45,10.14,10.14,12072,3.95319710750917,3.95319710750917,3.83592523159263,3.83592523159263,31911.4874794306,0.0,1.0
2008-04-14,10.48,10.75,10.0,10.29,8849,3.9645459987269,4.06668601968647,3.78296373924322,3.89266968768128,23391.7124507522,0.0,1.0
2008-04-15,10.67,10.67,10.2,10.49,12969,4.03642230977252,4.03642230977252,3.85862301402809,3.96832896246614,34282.6442280264,0.0,1.0
2008-04-16,10.2,10.9,9.67,10.85,14725,3.85862301402809,4.12343047577511,3.6581259358482,4.1045156570789,38924.5073835831,0.0,1.0
2008-04-17,10.66,10.66,10.01,10.18,3205,4.03263934603328,4.03263934603328,3.78674670298247,3.8510570865496,8472.19328790382,0.0,1.0
2008-04-18,10.5,10.64,9.79,10.61,17270,3.97211192620539,4.02507341855479,3.70352150071912,4.01372452733706,45652.0368430886,0.0,1.0
2008-04-21,10.89,11.17,10.82,10.87,13600,4.11964751203587,4.22557049673468,4.09316676586117,4.11208158455738,35950.6485851769,0.0,1.0
2008-04-22,10.07,10.7399,10.05,10.65,18663,3.80944448541793,4.06286522630983,3.80187855793944,4.02885638229403,49334.3348930262,0.0,1.0
2008-04-23,10.26,10.5799,9.91,10.38,11217,3.88132079646355,4.00233780648194,3.74891706559004,3.92671636133447,29651.3547926419,0.0,1.0
2008-04-24,10.04,10.11,9.9,9.92,2500,3.7980955942002,3.8245763403749,3.74513410185079,3.75270002932928,6608.57510756928,0.0,1.0
2008-04-25,10.21,10.22,10.0101,10.19,12975,3.86240597776733,3.86618894150658,3.78678453261986,3.85484005028884,34298.5048082846,0.0,1.0
2008-04-28,10.22,10.44,10.03,10.44,3010,3.86618894150658,3.94941414376993,3.79431263046095,3.94941414376993,7956.72442951341,0.0,1.0
2008-04-29,10.051,10.42,10.051,10.28,11694,3.80225685431336,3.94184821629144,3.80225685431336,3.88888672394203,30912.2709231661,0.0,1.0
2008-04-30,10.78,10.8,10.14,10.4,13293,4.0780349109042,4.08560083838268,3.83592523159263,3.93428228881295,35139.1155619674,0.0,1.0
2008-05-01,10.75,10.75,10.22,10.61,7720,4.06668601968647,4.06668601968647,3.86618894150658,4.01372452733706,20407.2799321739,0.0,1.0
2008-05-02,10.76,10.76,10.5,10.7,3000,4.07046898342571,4.07046898342571,3.97211192620539,4.04777120099025,7930.29012908314,0.0,1.0
2008-05-05,10.45,10.6,10.2,10.45,17354,3.95319710750917,4.00994156359782,3.85862301402809,3.95319710750917,45874.0849667029,0.0,1.0
2008-05-06,10.3,10.45,9.0,9.46,30157,3.89645265142052,3.95319710750917,3.4046673653189,3.57868369732409,79717.9198075868,0.0,1.0
2008-05-07,9.9,10.19,9.62,10.0,33500,3.74513410185079,3.85484005028884,3.63921111715198,3.78296373924322,88554.9064414285,0.0,1.0
2008-05-08,9.69,9.99,9.6,9.77,22228,3.66569186332668,3.77918077550398,3.63164518967349,3.69595557324063,58758.1629964201,0.0,1.0
2008-05-09,9.56,9.86,9.5,9.86,9236,3.61651333471652,3.73000224689382,3.59381555228106,3.73000224689382,24414.719877404,0.0,1.0
2008-05-12,10.38,10.5,9.69,9.85,34242,3.92671636133447,3.97211192620539,3.66569186332668,3.72621928315458,90516.3315333549,0.0,1.0
2008-05-13,10.35,10.559,10.21,10.5,11870,3.91536747011674,3.99443141226692,3.86240597776733,3.97211192620539,31377.5146107389,0.0,1.0
2008-05-14,10.37,10.58,10.15,10.58,7700,3.92293339759522,4.00237563611933,3.83970819533187,4.00237563611933,20354.4113313134,0.0,1.0
2008-05-15,10.8,10.8,10.16,10.49,20148,4.08560083838268,4.08560083838268,3.84349115907112,3.96832896246614,53259.8285069224,0.0,1.0
2008-05-16,11.0,11.0,10.61,10.61,9662,4.16126011316755,4.16126011316755,4.01372452733706,4.01372452733706,25540.8210757338,0.0,1.0
2008-05-19,10.54,11.0,10.54,10.98,3200,3.98724378116236,4.16126011316755,3.98724378116236,4.15369418568906,8458.97613768868,0.0,1.0
2008-05-20,10.14,10.7,10.0,10.7,5001,3.83592523159263,4.04777120099025,3.78296373924322,4.04777120099025,13219.7936451816,0.0,1.0
2008-05-21,10.37,10.63,10.25,10.57,2300,3.92293339759522,4.02129045481555,3.8775378327243,3.99859267238009,6079.88909896375,0.0,1.0
2008-05-22,9.69,10.2,9.5,10.0,4600,3.66569186332668,3.85862301402809,3.59381555228106,3.78296373924322,12159.7781979275,0.0,1.0
2008-05-23,9.7,9.99,9.67,9.98,3897,3.66947482706593,3.77918077550398,3.6581259358482,3.77539781176474,10301.446877679,0.0,1.0
2008-05-27,9.75,9.76,9.7,9.72,2900,3.68838964576214,3.69217260950139,3.66947482706593,3.67704075454441,7665.94712478038,0.0,1.0
2008-05-28,9.89,9.89,9.75,9.75,1200,3.74135113811155,3.74135113811155,3.68838964576214,3.68838964576214,3172.11605163326,0.0,1.0
2008-05-29,10.12,10.15,9.5,9.76,11883,3.82835930411414,3.83970819533187,3.59381555228106,3.69217260950139,31411.8792012984,0.0,1.0
2008-05-30,9.81,10.18,9.5501,10.18,2537,3.7110874281976,3.8510570865496,3.61276820061467,3.8510570865496,6706.38201916132,0.0,1.0
2008-06-02,11.0,11.98,10.11,10.11,78864,4.16126011316755,4.53199055961338,3.8245763403749,3.8245763403749,208471.466913337,0.0,1.0
2008-06-03,11.67,11.88,11.06,11.88,28631,4.41471868369684,4.49416092222095,4.18395789560301,4.49416092222095,75684.0455619265,0.0,1.0
2008-06-04,11.0,11.51,10.92,11.41,22050,4.16126011316755,4.35419126386895,4.1309964032536,4.31636162647652,58287.632448761,0.0,1.0
2008-06-05,9.89,11.03,9.8,11.0,24352,3.74135113811155,4.17260900438528,3.70730446445836,4.16126011316755,64372.8084078109,0.0,1.0
2008-06-06,9.85,10.21,9.704,9.9,21036,3.72621928315458,3.86240597776733,3.67098801256162,3.74513410185079,55607.1943851309,0.0,1.0
2008-06-09,9.71,9.99,9.7,9.98,6979,3.67325779080517,3.77918077550398,3.66947482706593,3.77539781176474,18448.4982702904,0.0,1.0
2008-06-10,8.74,9.75,8.55,9.7,85824,3.30631030809858,3.68838964576214,3.23443399705296,3.66947482706593,226869.74001281,0.0,1.0
2008-06-11,8.2,9.1199,8.16,8.84,59635,3.10203026617944,3.45002510055243,3.08689841122247,3.34413994549101,157640.950615958,0.0,1.0
2008-06-12,8.49,8.94,8.21,8.21,34770,3.2117362146175,3.38196958288344,3.10581322991869,3.10581322991869,91912.0625960736,0.0,1.0
2008-06-13,8.92,8.928,8.51,8.75,14550,3.37440365540496,3.37743002639635,3.21930214209598,3.31009327183782,38461.9071260532,0.0,1.0
2008-06-16,9.16,9.31,8.74,8.74,13788,3.46519478514679,3.52193924123544,3.30631030809858,3.30631030809858,36447.6134332662,0.0,1.0
2008-06-17,9.29,9.39,9.2,9.29,2188,3.51437331375695,3.55220295114939,3.48032664010377,3.51437331375695,5783.82493414465,0.0,1.0
2008-06-18,8.87,9.05,8.5601,9.05,11404,3.35548883670874,3.42358218401512,3.23825479042959,3.42358218401512,30145.6762106881,0.0,1.0
2008-06-19,8.9,9.12,8.75,8.9,13779,3.36683772792647,3.45006293018982,3.31009327183782,3.36683772792647,36423.8225628789,0.0,1.0
2008-06-20,8.9,9.0001,8.81,8.9,7850,3.36683772792647,3.40470519495629,3.33279105427328,3.36683772792647,20750.9258377676,0.0,1.0
2008-06-23,8.885,9.01,8.86,8.96,8203,3.3611632823176,3.40845032905814,3.3517058729695,3.38953551036193,21684.0566429564,0.0,1.0
2008-06-24,9.03,9.03,8.85,8.85,7700,3.41601625653663,3.41601625653663,3.34792290923025,3.34792290923025,20354.4113313134,0.0,1.0
2008-06-25,9.66,9.66,9.3,9.35,5500,3.65434297210895,3.65434297210895,3.5181562774962,3.53707109619241,14538.8652366524,0.0,1.0
2008-06-26,9.5,9.73,9.22,9.22,2347,3.59381555228106,3.68082371828366,3.48789256758225,3.48789256758225,6204.13031098605,0.0,1.0
2008-06-27,9.14,9.41,9.02,9.41,3350,3.45762885766831,3.55976887862787,3.41223329279739,3.55976887862787,8855.49064414284,0.0,1.0
2008-06-30,9.0,9.1499,8.995,9.06,3000,3.4046673653189,3.46137399177016,3.40277588344928,3.42736514775436,7930.29012908315,0.0,1.0
2008-07-01,9.25,9.5,9.0001,9.2,5052,3.49924145879998,3.59381555228106,3.40470519495629,3.48032664010377,13354.608577376,0.0,1.0
2008-07-02,9.2999,9.2999,9.26,9.2999,3289,3.51811844785881,3.51811844785881,3.50302442253923,3.51811844785881,8694.24141151814,0.0,1.0
2008-07-03,9.42,9.4999,9.25,9.49,4080,3.56355184236712,3.59377772264367,3.49924145879998,3.59003258854182,10785.1945755531,0.0,1.0
2008-07-07,9.43,9.43,8.9,9.25,20925,3.56733480610636,3.56733480610636,3.36683772792647,3.49924145879998,55313.7736503549,0.0,1.0
2008-07-08,9.26,9.29,8.9,9.29,13553,3.50302442253923,3.51437331375695,3.36683772792647,3.51437331375695,35826.4073731546,0.0,1.0
2008-07-09,9.17,9.46,9.03,9.15,1400,3.46897774888604,3.57868369732409,3.41601625653663,3.46141182140755,3700.8020602388,0.0,1.0
2008-07-10,9.39,9.39,9.1701,9.39,700,3.55220295114939,3.55220295114939,3.46901557852343,3.55220295114939,1850.4010301194,0.0,1.0
2008-07-11,9.0,9.01,8.9001,9.0,4860,3.4046673653189,3.40845032905814,3.36687555756386,3.4046673653189,12847.0700091147,0.0,1.0
2008-07-14,9.0,9.27,8.98,9.0,2925,3.4046673653189,3.50680738627847,3.39710143784042,3.4046673653189,7732.03287585607,0.0,1.0
2008-07-15,9.09,9.09,8.89,9.0,3800,3.43871403897209,3.43871403897209,3.36305476418723,3.4046673653189,10045.0341635053,0.0,1.0
2008-07-16,9.02,9.18,8.9,8.91,400,3.41223329279739,3.47276071262528,3.36683772792647,3.37062069166571,1057.37201721109,0.0,1.0
2008-07-17,8.906,9.0999,8.906,9.0,3371,3.36910750617002,3.44245917307394,3.36910750617002,3.4046673653189,8911.00267504641,0.0,1.0
2008-07-18,8.61,9.0,8.61,9.0,56498,3.25713177948842,3.4046673653189,3.25713177948842,3.4046673653189,149348.51057098,0.0,1.0
2008-07-21,8.47,8.55,8.46,8.55,10905,3.20417028713901,3.23443399705296,3.20038732339977,3.23443399705296,28826.6046192172,0.0,1.0
2008-07-22,8.03,8.5,8.03,8.5,12200,3.03771988261231,3.21551917835674,3.03771988261231,3.21551917835674,32249.8465249381,0.0,1.0
2008-07-23,7.8999,8.25,7.78,8.15,9882,2.98850352436475,3.12094508487566,2.94314578913123,3.08311544748323,26122.3756851999,0.0,1.0
2008-07-24,7.9,8.05,7.75,8.04,5321,2.98854135400215,3.0452858100908,2.9317968979135,3.04150284635155,14065.6912589505,0.0,1.0
2008-07-25,7.99,8.74,7.6,7.78,8154,3.02258802765534,3.30631030809858,2.87505244182485,2.94314578913123,21554.528570848,0.0,1.0
2008-07-28,7.905,8.73,7.77,8.14,17402,2.99043283587177,3.30252734435933,2.93936282539199,3.07933248374398,46000.9696087683,0.0,1.0
2008-07-29,7.87,7.87,7.58,7.6,2100,2.97719246278442,2.97719246278442,2.86748651434636,2.87505244182485,5551.2030903582,0.0,1.0
2008-07-30,7.95,8.19,7.64,8.19,30820,3.00745617269836,3.0982473024402,2.89018429678182,3.0982473024402,81470.5139261142,0.0,1.0
2008-07-31,9.26,9.455,7.9201,8.0,51681,3.50302442253923,3.57679221545447,2.99614511111803,3.02637099139458,136615.108053715,0.0,1.0
2008-08-01,8.89,9.42,8.89,9.42,7762,3.36305476418723,3.56355184236712,3.36305476418723,3.56355184236712,20518.3039939811,0.0,1.0
2008-08-04,8.94,9.4,8.94,9.38,2400,3.38196958288344,3.55598591488863,3.38196958288344,3.54841998741014,6344.23210326652,0.0,1.0
2008-08-05,8.56,9.2299,8.53,9.0,10954,3.2382169607922,3.4916377016841,3.22686806957447,3.4046673653189,28956.1326913256,0.0,1.0
2008-08-06,8.11,8.87,8.1,8.72,16738,3.06798359252625,3.35548883670874,3.06420062878701,3.29874438062009,44245.7320601979,0.0,1.0
2008-08-07,9.0,9.22,8.15,8.15,14999,3.4046673653189,3.48789256758225,3.08311544748323,3.08311544748323,39648.8072153727,0.0,1.0
2008-08-08,9.39,9.39,8.82,8.82,9603,3.55220295114939,3.55220295114939,3.33657401801252,3.33657401801252,25384.8587031951,0.0,1.0
2008-08-11,8.91,9.34,8.79,8.97,7019,3.37062069166571,3.53328813245317,3.32522512679479,3.39331847410117,18554.2354720115,0.0,1.0
2008-08-12,8.31,8.61,8.1,8.54,10969,3.14364286731112,3.25713177948842,3.06420062878701,3.23065103331371,28995.784141971,0.0,1.0
2008-08-13,8.39,8.49,8.26,8.32,2355,3.17390657722507,3.2117362146175,3.1247280486149,3.14742583105036,6225.27775133026,0.0,1.0
2008-08-14,8.5,8.5,8.17,8.32,5323,3.21551917835674,3.21551917835674,3.09068137496171,3.14742583105036,14070.9781190365,0.0,1.0
2008-08-15,8.6499,8.6499,8.328,8.328,1250,3.272225804808,3.272225804808,3.15045220204176,3.15045220204176,3304.28755378464,0.0,1.0
2008-08-18,8.5,8.65,8.47,8.65,2000,3.21551917835674,3.27226363444539,3.20417028713901,3.27226363444539,5286.86008605543,0.0,1.0
2008-08-19,8.37,8.38,8.11,8.38,10350,3.16634064974658,3.17012361348582,3.06798359252625,3.17012361348582,27359.5009453368,0.0,1.0
2008-08-20,8.53,8.88,8.37,8.63,24037,3.22686806957447,3.35927180044798,3.16634064974658,3.2646977069669,63540.1279442572,0.0,1.0
2008-08-21,8.56,8.56,8.16,8.16,1600,3.2382169607922,3.2382169607922,3.08689841122247,3.08689841122247,4229.48806884434,0.0,1.0
2008-08-22,8.49,8.49,8.4,8.42,1800,3.2117362146175,3.2117362146175,3.17768954096431,3.18525546844279,4758.17407744988,0.0,1.0
2008-08-25,8.35,8.45,8.35,8.41,3585,3.15877472226809,3.19660435966052,3.15877472226809,3.18147250470355,9476.69670425436,0.0,1.0
2008-08-26,8.35,8.59,8.25,8.59,3400,3.15877472226809,3.24956585200993,3.12094508487566,3.24956585200993,8987.66214629424,0.0,1.0
2008-08-27,8.25,8.32,8.11,8.32,6726,3.12094508487566,3.14742583105036,3.06798359252625,3.14742583105036,17779.7104694044,0.0,1.0
2008-08-28,8.71,9.17,8.37,8.768,9148,3.29496141688085,3.46897774888604,3.16634064974658,3.31690260656846,24182.0980336175,0.0,1.0
2008-08-29,8.1,8.6,8.1,8.5,31225,3.06420062878701,3.25334881574917,3.06420062878701,3.21551917835674,82541.1030935404,0.0,1.0
2008-09-02,8.27,8.65,8.27,8.43,3630,3.12851101235415,3.27226363444539,3.12851101235415,3.18903843218204,9595.65105619059,0.0,1.0
2008-09-03,8.12,8.27,7.86,8.19,20107,3.0717665562655,3.12851101235415,2.97340949904517,3.0982473024402,53151.4478751582,0.0,1.0
2008-09-04,8.16,8.24,7.91,7.91,7725,3.08689841122247,3.11716212113642,2.99232431774139,2.99232431774139,20420.4970823891,0.0,1.0
2008-09-05,8.46,8.65,8.04,8.65,9650,3.20038732339977,3.27226363444539,3.04150284635155,3.27226363444539,25509.0999152174,0.0,1.0
2008-09-08,8.4,8.5,8.3,8.5,5265,3.17768954096431,3.21551917835674,3.13985990357188,3.21551917835674,13917.6591765409,0.0,1.0
2008-09-09,8.0,8.33,8.0,8.33,37440,3.02637099139458,3.15120879478961,3.02637099139458,3.15120879478961,98970.0208109576,0.0,1.0
2008-09-10,8.87,9.49,8.0,8.02,16555,3.35548883670874,3.59003258854182,3.02637099139458,3.03393691887307,43761.9843623238,0.0,1.0
2008-09-11,9.71,9.9,8.9699,8.9699,47341,3.67325779080517,3.74513410185079,3.39328064446378,3.39328064446378,125142.621666975,0.0,1.0
2008-09-12,9.74,9.84,9.7,9.75,20896,3.6846066820229,3.72243631941533,3.66947482706593,3.68838964576214,55237.1141791071,0.0,1.0
2008-09-15,9.22,9.58,8.9,9.52,7161,3.48789256758225,3.62407926219501,3.36683772792647,3.60138147975955,18929.6025381215,0.0,1.0
2008-09-16,8.56,9.02,8.4,9.02,22083,3.2382169607922,3.41223329279739,3.17768954096431,3.41223329279739,58374.865640181,0.0,1.0
2008-09-17,8.65,8.73,8.55,8.6001,7703,3.27226363444539,3.30252734435933,3.23443399705296,3.25338664538656,20362.3416214425,0.0,1.0
2008-09-18,8.57,8.74,8.57,8.74,4500,3.24199992453144,3.30631030809858,3.24199992453144,3.30631030809858,11895.4351936247,0.0,1.0
2008-09-19,8.67,8.72,8.5,8.51,9500,3.27982956192388,3.29874438062009,3.21551917835674,3.21930214209598,25112.5854087633,0.0,1.0
2008-09-22,8.19,8.53,8.0,8.41,9910,3.0982473024402,3.22686806957447,3.02637099139458,3.18147250470355,26196.3917264047,0.0,1.0
2008-09-23,8.47,8.62,8.17,8.5,6750,3.20417028713901,3.26091474322766,3.09068137496171,3.21551917835674,17843.1527904371,0.0,1.0
2008-09-24,8.44,8.65,8.26,8.59,9662,3.19282139592128,3.27226363444539,3.1247280486149,3.24956585200993,25540.8210757338,0.0,1.0
2008-09-25,8.3999,9.0,8.15,8.68,12227,3.17765171132692,3.4046673653189,3.08311544748323,3.28361252566312,32321.2191360998,0.0,1.0
2008-09-26,8.11,8.45,8.04,8.45,9843,3.06798359252625,3.19660435966052,3.04150284635155,3.19660435966052,26019.2819135218,0.0,1.0
2008-09-29,7.7,8.35,7.64,8.35,21378,2.91288207921728,3.15877472226809,2.89018429678182,3.15877472226809,56511.2474598465,0.0,1.0
2008-09-30,8.06,8.59,7.75,8.04,14737,3.04906877383004,3.24956585200993,2.9317968979135,3.04150284635155,38956.2285440994,0.0,1.0
2008-10-01,8.5,8.9999,8.23,8.23,32052,3.21551917835674,3.40462953568151,3.11337915739717,3.11337915739717,84727.2197391243,0.0,1.0
2008-10-02,8.116,8.75,8.0,8.66,39771,3.0702533707698,3.31009327183782,3.02637099139458,3.27604659818463,105131.856241255,0.0,1.0
2008-10-03,8.0999,8.38,8.08,8.35,7250,3.06416279914962,3.17012361348582,3.05663470130852,3.15877472226809,19164.8678119509,0.0,1.0
2008-10-06,6.5801,8.11,6.4,8.02,46948,2.48922797005943,3.06798359252625,2.42109679311566,3.03393691887307,124103.753660065,0.0,1.0
2008-10-07,6.6,6.712,6.53,6.57,33791,2.49675606790053,2.53912526178005,2.47027532172583,2.4854071766828,89324.1445839494,0.0,1.0
2008-10-08,6.4,6.5,6.14,6.38,19751,2.42109679311566,2.4589264305081,2.32273973589534,2.41353086563718,52210.3867798405,0.0,1.0
2008-10-09,6.48,6.48,6.34,6.47,26267,2.45136050302961,2.45136050302961,2.3983990106802,2.44757753929037,69434.976940209,0.0,1.0
2008-10-10,6.05,6.5,6.01,6.13,14840,2.28869306224215,2.4589264305081,2.27356120728518,2.3189567721561,39228.5018385313,0.0,1.0
2008-10-13,6.66,6.8899,6.14,6.53,29067,2.51945385033599,2.60642418670119,2.32273973589534,2.47027532172583,76836.5810606865,0.0,1.0
2008-10-14,6.05,7.27,6.05,6.87,34193,2.28869306224215,2.75021463842982,2.28869306224215,2.59889608886009,90386.8034612467,0.0,1.0
2008-10-15,6.0,6.13,5.9,6.1,15600,2.26977824354593,2.3189567721561,2.2319486061535,2.30760788093837,41237.5086712324,0.0,1.0
2008-10-16,6.1699,6.42,6.0,6.42,7960,2.33405079747568,2.42866272059415,2.26977824354593,2.42866272059415,21041.7031425006,0.0,1.0
2008-10-17,6.2499,6.5,6.05,6.05,4620,2.36431450738962,2.4589264305081,2.28869306224215,2.28869306224215,12212.6467987881,0.0,1.0
2008-10-20,6.4,6.45,6.23,6.45,5542,2.42109679311566,2.44001161181188,2.35678640954853,2.44001161181188,14649.8892984596,0.0,1.0
2008-10-21,6.0,6.47,6.0,6.47,14953,2.26977824354593,2.44757753929037,2.26977824354593,2.44757753929037,39527.2094333935,0.0,1.0
2008-10-22,5.98,6.04,5.75,6.04,3902,2.26221231606745,2.28491009850291,2.17520415006485,2.28491009850291,10314.6640278941,0.0,1.0
2008-10-23,5.9199,6.0001,5.85,6.0,5410,2.2394767039946,2.26981607318333,2.21303378745729,2.26977824354593,14300.9565327799,0.0,1.0
2008-10-24,5.0101,5.65,5.0101,5.6101,39397,1.89530266299825,2.13737451267242,1.89530266299825,2.12228048735284,104143.213405163,0.0,1.0
2008-10-27,3.9,5.1,3.9,5.03,48065,1.47535585830486,1.92931150701404,1.47535585830486,1.90283076083934,127056.465018127,0.0,1.0
2008-10-28,3.34,4.0201,3.15,4.02,125171,1.26350988890724,1.52078925281317,1.19163357786162,1.52075142317578,330880.781915821,0.0,1.0
2008-10-29,3.95,4.25,3.42,3.42,22444,1.49427067700107,1.60775958917837,1.29377359882118,1.29377359882118,59329.1438857142,0.0,1.0
2008-10-30,4.27,4.4855,3.9599,4.09,10827,1.61532551665686,1.69684838523755,1.49801581110292,1.54723216935048,28620.417075861,0.0,1.0
2008-10-31,5.48,5.48,4.35,4.74,14859,2.07306412910529,2.07306412910529,1.6455892265708,1.79312481240129,39278.7270093488,0.0,1.0
2008-11-03,5.54,5.84,5.06,5.5,15813,2.09576191154075,2.20925082371804,1.91417965205707,2.08063005658377,41800.5592703972,0.0,1.0
2008-11-04,5.644,5.81,5.5,5.81,19800,2.13510473442888,2.19790193250031,2.08063005658377,2.19790193250031,52339.9148519486,0.0,1.0
2008-11-05,5.37,5.94,5.28,5.93,39560,2.03145152797361,2.24708046111048,1.99740485432042,2.24329749737123,104574.092502176,0.0,1.0
2008-11-06,4.902,5.94,4.3,5.94,22160,1.85440882497703,2.24708046111048,1.62667440787459,2.24708046111048,58578.4097534941,0.0,1.0
2008-11-07,4.7,4.94,4.7,4.94,9021,1.77799295744432,1.86878408718615,1.77799295744432,1.86878408718615,23846.3824181529,0.0,1.0
2008-11-10,4.51,4.9301,4.51,4.9301,15497,1.70611664639869,1.8650389530843,1.70611664639869,1.8650389530843,40965.2353768006,0.0,1.0
2008-11-11,4.2,4.56,4.03,4.54,10165,1.58884477048215,1.72503146509491,1.52453438691502,1.71746553761642,26870.4663873768,0.0,1.0
2008-11-12,3.8,4.16,3.78,4.15,26750,1.43752622091243,1.57371291552518,1.42996029343394,1.56992995178594,70711.7536509911,0.0,1.0
2008-11-13,3.715,3.89,3.17,3.8,75650,1.40537102912886,1.47157289456561,1.1991995053401,1.43752622091243,199975.482755046,0.0,1.0
2008-11-14,3.765,3.86,3.75,3.76,10645,1.42428584782507,1.46022400334788,1.41861140221621,1.42239436595545,28139.3128080301,0.0,1.0
2008-11-17,3.8,3.96,3.5,3.51,42265,1.43752622091243,1.49805364074032,1.32403730873513,1.32782027247437,111724.570768566,0.0,1.0
2008-11-18,3.75,3.9,3.71,3.71,55687,1.41861140221621,1.47535585830486,1.40347954725924,1.40347954725924,147204.688806084,0.0,1.0
2008-11-19,3.63,3.74,3.63,3.74,800,1.37321583734529,1.41482843847697,1.37321583734529,1.41482843847697,2114.74403442217,0.0,1.0
2008-11-20,3.22,3.61,3.07,3.5901,33135,1.21811432403632,1.3656499098668,1.16136986794767,1.35812181202571,87590.0544757232,0.0,1.0
2008-11-21,2.46,3.18,2.41,3.1,70945,0.930609079853833,1.20298246907935,0.911694261157617,1.1727187591654,187538.144402601,0.0,1.0
2008-11-24,2.61,2.6799,2.46,2.56,51602,0.987353535942481,1.01379645247979,0.930609079853833,0.968438717246265,136406.277080316,0.0,1.0
2008-11-25,2.47,2.68,2.46,2.5501,35925,0.934392043593076,1.01383428211718,0.930609079853833,0.964693583144415,94965.2242957707,0.0,1.0
2008-11-26,2.68,2.68,2.46,2.52,52665,1.01383428211718,1.01383428211718,0.930609079853833,0.953306862289292,139216.243216055,0.0,1.0
2008-11-28,2.69,2.83,2.58,2.58,9820,1.01761724585643,1.07057873820583,0.976004644724752,0.976004644724752,25958.4830225321,0.0,1.0
2008-12-01,2.98,3.0,2.94,2.98,7648,1.12732319429448,1.13488912177297,1.11219133933751,1.12732319429448,20216.952969076,0.0,1.0
2008-12-02,3.5,3.66,2.9501,3.0,17906,1.32403730873513,1.38456472856302,1.11601213271414,1.13488912177297,47333.2583504542,0.0,1.0
2008-12-03,3.71,3.96,3.52,3.68,41057,1.40347954725924,1.49805364074032,1.33160323621361,1.39213065604151,108531.307276589,0.0,1.0
2008-12-04,3.84,3.96,3.8,3.8,13031,1.4526580758694,1.49805364074032,1.43752622091243,1.43752622091243,34446.5368906941,0.0,1.0
2008-12-05,3.71,3.8001,3.7,3.8001,20900,1.40347954725924,1.43756405054982,1.39969658351999,1.43756405054982,55247.6878992791,0.0,1.0
2008-12-08,3.78,3.9,3.778,3.89,14063,1.42996029343394,1.47535585830486,1.42920370068609,1.47157289456561,37174.5566950987,0.0,1.0
2008-12-09,3.66,3.81,3.66,3.78,11895,1.38456472856302,1.44130918465167,1.38456472856302,1.42996029343394,31443.6003618147,0.0,1.0
2008-12-10,3.4562,3.704,3.4,3.65,23607,1.30746792755724,1.40120976901569,1.2862076713427,1.38078176482378,62403.4530257554,0.0,1.0
2008-12-11,3.44,3.5899,3.4,3.5899,4400,1.30133952629967,1.35804615275093,1.2862076713427,1.35804615275093,11631.0921893219,0.0,1.0
2008-12-12,3.01,3.25,3.01,3.23,35692,1.13867208551221,1.22946321525405,1.13867208551221,1.22189728777556,94349.3050957452,0.0,1.0
2008-12-15,3.12,3.21,3.05,3.14,12557,1.18028468664389,1.21433136029707,1.15380394046918,1.18785061412237,33193.5510502989,0.0,1.0
2008-12-16,3.2,3.2,3.05,3.14,29024,1.21054839655783,1.21054839655783,1.15380394046918,1.18785061412237,76722.9135688365,0.0,1.0
2008-12-17,3.44,3.44,3.1,3.31,6100,1.30133952629967,1.30133952629967,1.1727187591654,1.25216099768951,16124.923262469,0.0,1.0
2008-12-18,3.25,3.35,3.08,3.35,12300,1.22946321525405,1.26729285264648,1.16515283168691,1.26729285264648,32514.1895292408,0.0,1.0
2008-12-19,3.05,3.76,3.05,3.52,13687,1.15380394046918,1.42239436595545,1.15380394046918,1.33160323621361,36180.6269989204,0.0,1.0
2008-12-22,3.2,3.28,3.0505,3.16,11353,1.21054839655783,1.24081210647178,1.15399308865615,1.19541654160086,30010.8612784937,0.0,1.0
2008-12-23,2.95,3.09,2.83,3.09,15750,1.11597430307675,1.16893579542616,1.07057873820583,1.16893579542616,41634.0231776865,0.0,1.0
2008-12-24,2.9501,2.9501,2.9501,2.9501,2000,1.11601213271414,1.11601213271414,1.11601213271414,1.11601213271414,5286.86008605545,0.0,1.0
2008-12-26,3.01,3.3699,2.93,2.93,900,1.13867208551221,1.27482095048757,1.10840837559826,1.10840837559826,2379.08703872494,0.0,1.0
2008-12-29,3.1,3.416,3.1,3.1001,6191,1.1727187591654,1.29226041332549,1.1727187591654,1.17275658880279,16365.4753963846,0.0,1.0
2008-12-30,3.1301,3.21,3.1301,3.18,6500,1.18410548002052,1.21433136029707,1.18410548002052,1.20298246907935,17182.2952796802,0.0,1.0
2008-12-31,3.1,3.15,3.02,3.02,9484,1.1727187591654,1.19163357786162,1.14245504925145,1.14245504925145,25070.2905280748,0.0,1.0
2009-01-02,3.68,3.7399,3.18,3.18,9925,1.39213065604151,1.41479060883957,1.20298246907935,1.20298246907935,26236.04317705,0.0,1.0
2009-01-05,3.9,3.95,3.74,3.74,14750,1.47535585830486,1.49427067700107,1.41482843847697,1.41482843847697,38990.5931346587,0.0,1.0
2009-01-06,4.14,4.14,3.75,3.9,29900,1.56614698804669,1.56614698804669,1.41861140221621,1.47535585830486,79038.5582865289,0.0,1.0
2009-01-07,4.12,4.15,4.04,4.1,7750,1.55858106056821,1.56992995178594,1.52831735065426,1.55101513308972,20486.5828334648,0.0,1.0
2009-01-08,4.18,4.19,4.12,4.18,6800,1.58127884300367,1.58506180674291,1.55858106056821,1.58127884300367,17975.3242925884,0.0,1.0
2009-01-09,4.08,4.2,4.08,4.18,1270,1.54344920561124,1.58884477048215,1.54344920561124,1.58127884300367,3357.15615464519,0.0,1.0
2009-01-12,4.35,4.48,4.1,4.1,47800,1.6455892265708,1.69476775518096,1.55101513308972,1.55101513308972,126355.956056725,0.0,1.0
2009-01-13,5.29,5.29,4.24,4.3,46571,2.00118781805967,2.00118781805967,1.60397662543913,1.62667440787459,123107.180533843,0.0,1.0
2009-01-14,5.04,5.3,4.55,5.07,16974,1.90661372457858,2.00497078179891,1.72124850135567,1.91796261579631,44869.5815503526,0.0,1.0
2009-01-15,5.79,5.79,4.94,5.1,43773,2.19033600502183,2.19033600502183,1.86878408718615,1.92931150701404,115710.863273452,0.0,1.0
2009-01-16,5.59,5.8,5.45,5.7,27203,2.11467673023696,2.19411896876107,2.06171523788756,2.15628933136864,71909.227460483,0.0,1.0
2009-01-20,5.9001,5.97,5.51,5.7,13146,2.23198643579089,2.2584293523282,2.08441302032302,2.15628933136864,34750.5313456424,0.0,1.0
2009-01-21,5.89,5.97,5.55,5.97,4245,2.22816564241426,2.2584293523282,2.09954487527999,2.2584293523282,11221.3605326526,0.0,1.0
2009-01-22,5.672,5.68,5.5501,5.58,3791,2.14569703289876,2.14872340389015,2.09958270491738,2.11089376649772,10021.2432931181,0.0,1.0
2009-01-23,5.15,5.97,5.1,5.9699,11046,1.94822632571026,2.2584293523282,1.92931150701404,2.25839152269081,29199.3282552841,0.0,1.0
2009-01-26,5.465,5.48,5.2,5.2,750,2.06738968349642,2.07306412910529,1.96714114440648,1.96714114440648,1982.57253227079,0.0,1.0
2009-01-27,5.1968,5.4999,5.1968,5.4999,380,1.96593059600992,2.08059222694638,1.96593059600992,2.08059222694638,1004.50341635053,0.0,1.0
2009-01-28,5.12,5.25,4.88,5.2101,9542,1.93687743449253,1.98605596310269,1.84608630475069,1.97096193778311,25223.6094705705,0.0,1.0
2009-01-29,4.66,5.0599,4.36,5.0599,13507,1.76286110248734,1.91414182241968,1.64937219031005,1.91414182241968,35704.8095911754,0.0,1.0
2009-01-30,4.99,5.13,4.5,4.5,2110,1.88769890588237,1.94066039823177,1.70233368265945,1.70233368265945,5577.63739078847,0.0,1.0
2009-02-02,4.86,4.98,4.86,4.94,3844,1.83852037727221,1.88391594214313,1.83852037727221,1.86878408718615,10161.3450853985,0.0,1.0
2009-02-03,4.84,4.84,4.57,4.75,3900,1.83095444979372,1.83095444979372,1.72881442883415,1.79690777614053,10309.3771678081,0.0,1.0
2009-02-04,4.55,4.935,4.37,4.935,7518,1.72124850135567,1.86689260531653,1.65315515404929,1.86689260531653,19873.3070634823,0.0,1.0
2009-02-05,4.68,4.68,4.57,4.57,7480,1.77042702996583,1.77042702996583,1.72881442883415,1.72881442883415,19772.8567218473,0.0,1.0
2009-02-06,5.03,5.03,4.47,4.6,15575,1.90283076083934,1.90283076083934,1.69098479144172,1.74016332005188,41171.4229201567,0.0,1.0
2009-02-09,5.06,5.36,4.72,4.96,24411,1.91417965205707,2.02766856423437,1.7855588849228,1.87635001466464,64528.7707803496,0.0,1.0
2009-02-10,5.27,5.86,5.02,5.86,36376,1.99362189058118,2.21681675119653,1.8990477971001,2.21681675119653,96157.4112451761,0.0,1.0
2009-02-11,5.35,5.74,5.32,5.49,20598,2.02388560049512,2.17142118632561,2.0125367092774,2.07684709284453,54449.372026285,0.0,1.0
2009-02-12,5.48,5.7099,5.4,5.41,7868,2.07306412910529,2.16003446547049,2.04280041919134,2.04658338293058,20798.507578542,0.0,1.0
2009-02-13,5.3048,5.5899,5.25,5.5,21047,2.00678660439375,2.11463890059957,1.98605596310269,2.08063005658377,55636.2721156042,0.0,1.0
2009-02-17,5.07,5.45,5.02,5.2999,18770,1.91796261579631,2.06171523788756,1.8990477971001,2.00493295216152,49617.1819076303,0.0,1.0
2009-02-18,5.21,5.52,5.12,5.12,14554,1.97092410814572,2.08819598406226,1.93687743449253,1.93687743449253,38472.4808462253,0.0,1.0
2009-02-19,5.35,5.52,5.232,5.34,11676,2.02388560049512,2.08819598406226,1.97924662837205,2.02010263675588,30864.6891823917,0.0,1.0
2009-02-20,4.9201,5.25,4.92,5.25,8352,1.86125598934506,1.98605596310269,1.86121815970767,1.98605596310269,22077.9277193675,0.0,1.0
2009-02-23,4.81,5.095,4.81,5.03,9010,1.81960555857599,1.92742002514442,1.81960555857599,1.90283076083934,23817.3046876797,0.0,1.0
2009-02-24,4.86,4.87,4.72,4.72,9371,1.83852037727221,1.84230334101145,1.7855588849228,1.7855588849228,24771.5829332127,0.0,1.0
2009-02-25,4.69,4.85,4.69,4.84,3300,1.77420999370507,1.83473741353296,1.77420999370507,1.83095444979372,8723.31914199147,0.0,1.0
2009-02-26,4.7101,4.91,4.7101,4.91,9100,1.78181375082095,1.85743519596842,1.78181375082095,1.85743519596842,24055.2133915522,0.0,1.0
2009-02-27,4.61,4.84,4.61,4.61,4932,1.74394628379113,1.83095444979372,1.74394628379113,1.74394628379113,13037.3969722127,0.0,1.0
2009-03-02,4.45,4.4976,4.04,4.46,22813,1.68341886396323,1.70142577136203,1.52831735065426,1.68720182770248,60304.5695715914,0.0,1.0
2009-03-03,3.97,4.313,3.86,4.23,22903,1.50183660447956,1.6315922607356,1.46022400334788,1.60019366169988,60542.4782754637,0.0,1.0
2009-03-04,3.78,4.1299,3.57,4.1299,32457,1.42996029343394,1.56232619467006,1.35051805490983,1.56232619467006,85797.8089065504,0.0,1.0
2009-03-05,3.17,3.58,3.16,3.58,9400,1.1991995053401,1.35430101864907,1.19541654160086,1.35430101864907,24848.2424044606,0.0,1.0
2009-03-06,3.13,3.39,3.13,3.22,12888,1.18406765038313,1.28242470760345,1.18406765038313,1.21811432403632,34068.5263945412,0.0,1.0
2009-03-09,2.775,3.07,2.47,3.07,52480,1.04977243763999,1.16136986794767,0.934392043593076,1.16136986794767,138727.208658095,0.0,1.0
2009-03-10,2.81,3.12,2.69,2.69,10502,1.06301281072735,1.18028468664389,1.01761724585643,1.01761724585643,27761.302311877,0.0,1.0
2009-03-11,3.16,3.22,2.95,2.95,5016,1.19541654160086,1.21811432403632,1.11597430307675,1.11597430307675,13259.445095827,0.0,1.0
2009-03-12,3.0,3.22,3.0,3.22,2574,1.13488912177297,1.21811432403632,1.13488912177297,1.21811432403632,6804.18893075332,0.0,1.0
2009-03-13,3.0,3.21,2.7,2.95,15066,1.13488912177297,1.21433136029707,1.02140020959567,1.11597430307675,39825.9170282554,0.0,1.0
2009-03-16,3.02,3.15,3.0,3.1,46788,1.14245504925145,1.19163357786162,1.13488912177297,1.1727187591654,123680.804853181,0.0,1.0
2009-03-17,2.98,3.17,2.98,3.17,10080,1.12732319429448,1.1991995053401,1.12732319429448,1.1991995053401,26645.7748337194,0.0,1.0
2009-03-18,2.78,3.03,2.78,3.01,19900,1.05166391950962,1.1462380129907,1.05166391950962,1.13867208551221,52604.2578562513,0.0,1.0
2009-03-19,2.72,2.88,2.7,2.8,12120,1.02896613707416,1.08949355690205,1.02140020959567,1.0592298469881,32038.3721214958,0.0,1.0
2009-03-20,2.7,2.78,2.61,2.75,18234,1.02140020959567,1.05166391950962,0.987353535942481,1.04031502829189,48200.3034045674,0.0,1.0
2009-03-23,2.67,2.8,2.67,2.75,16783,1.01005131837794,1.0592298469881,1.01005131837794,1.04031502829189,44364.6864121342,0.0,1.0
2009-03-24,2.67,2.75,2.62,2.67,45140,1.01005131837794,1.04031502829189,0.991136499681725,1.01005131837794,119324.432142271,0.0,1.0
2009-03-25,2.52,2.9,2.52,2.53,60090,0.953306862289292,1.09705948438054,0.953306862289292,0.957089826028536,158843.711285535,0.0,1.0
2009-03-26,2.48,2.67,2.43,2.67,36971,0.93817500733232,1.01005131837794,0.919260188636103,1.01005131837794,97730.2521207776,0.0,1.0
2009-03-27,2.45,2.56,2.45,2.56,21632,0.92682611611459,0.968438717246265,0.92682611611459,0.968438717246265,57182.6786907755,0.0,1.0
2009-03-30,2.56,2.59,2.55,2.56,5100,0.968438717246265,0.979787608463995,0.964655753507022,0.968438717246265,13481.4932194413,0.0,1.0
2009-03-31,2.61,2.74,2.42,2.74,13800,0.987353535942481,1.03653206455264,0.91547722489686,1.03653206455264,36479.3345937825,0.0,1.0
2009-04-01,2.65,2.87,2.5401,2.65,20361,1.00248539089945,1.08571059316281,0.960910619405171,1.00248539089945,53822.8791060875,0.0,1.0
2009-04-02,2.95,2.95,2.69,2.77,32639,1.11597430307675,1.11597430307675,1.01761724585643,1.04788095577037,86278.9131743817,0.0,1.0
2009-04-03,3.02,3.09,2.9,2.9,32808,1.14245504925145,1.16893579542616,1.09705948438054,1.09705948438054,86725.6528516535,0.0,1.0
2009-04-06,2.9,3.01,2.9,3.01,10134,1.09705948438054,1.13867208551221,1.09705948438054,1.13867208551221,26788.5200560427,0.0,1.0
2009-04-07,2.9,2.9,2.9,2.9,0,1.09705948438054,1.09705948438054,1.09705948438054,1.09705948438054,0,0.0,1.0
2009-04-08,2.74,3.04,2.7096,2.75,9977,1.03653206455264,1.15002097672994,1.02503185478534,1.04031502829189,26373.5015392876,0.0,1.0
2009-04-09,2.84,3.02,2.82,2.82,4100,1.07436170194508,1.14245504925145,1.06679577446659,1.06679577446659,10838.0631764136,0.0,1.0
2009-04-13,2.91,3.0,2.89,2.93,5162,1.10084244811978,1.13488912177297,1.09327652064129,1.10840837559826,13645.385882109,0.0,1.0
2009-04-14,3.0,3.0,2.9101,2.9101,4978,1.13488912177297,1.13488912177297,1.10088027775717,1.10088027775717,13158.9947541919,0.0,1.0
2009-04-15,2.9501,3.0199,2.9299,3.0199,3385,1.11601213271414,1.14241721961406,1.10837054596087,1.14241721961406,8948.01069564884,0.0,1.0
2009-04-16,2.891,2.92,2.89,2.91,13282,1.09365481701522,1.10462541185902,1.09327652064129,1.10084244811978,35110.037831494,0.0,1.0
2009-04-17,2.97,3.01,2.8999,2.9,5373,1.12354023055524,1.13867208551221,1.09702165474314,1.09705948438054,14203.1496211879,0.0,1.0
2009-04-20,3.1,3.13,2.9468,2.95,13630,1.1727187591654,1.18406765038313,1.11476375468019,1.11597430307675,36029.9514864677,0.0,1.0
2009-04-21,3.37,3.37,3.09,3.15,31005,1.27485878012497,1.27485878012497,1.16893579542616,1.19163357786162,81959.5484840741,0.0,1.0
2009-04-22,3.57,3.57,3.24,3.31,20931,1.35051805490983,1.35051805490983,1.2256802515148,1.25216099768951,55329.6342306131,0.0,1.0
2009-04-23,3.85,3.98,3.58,3.58,13450,1.45644103960864,1.5056195682188,1.35430101864907,1.35430101864907,35554.1340787228,0.0,1.0
2009-04-24,3.95,4.0,3.78,3.78,6045,1.49427067700107,1.51318549569729,1.42996029343394,1.42996029343394,15979.5346101026,0.0,1.0
2009-04-27,3.78,3.84,3.51,3.81,17482,1.42996029343394,1.4526580758694,1.32782027247437,1.44130918465167,46212.4440122105,0.0,1.0
2009-04-28,3.75,4.2,3.75,4.0,4790,1.41861140221621,1.58884477048215,1.41861140221621,1.51318549569729,12662.0299061027,0.0,1.0
2009-04-29,3.89,3.95,3.86,3.9,23926,1.47157289456561,1.49427067700107,1.46022400334788,1.47535585830486,63246.7072094813,0.0,1.0
2009-04-30,3.9,3.9,3.8999,3.9,2446,1.47535585830486,1.47535585830486,1.47531802866746,1.47535585830486,6465.82988524578,0.0,1.0
2009-05-01,3.95,3.99,3.7499,3.95,8244,1.49427067700107,1.50940253195805,1.41857357257882,1.49427067700107,21792.4372747205,0.0,1.0
2009-05-04,3.79,3.95,3.37,3.95,14067,1.43374325717318,1.49427067700107,1.27485878012497,1.49427067700107,37185.1304152709,0.0,1.0
2009-05-05,3.85,3.89,3.67,3.79,3383,1.45644103960864,1.47157289456561,1.38834769230226,1.43374325717318,8942.72383556277,0.0,1.0
2009-05-06,3.94,3.95,3.89,3.95,8050,1.49048771326183,1.49427067700107,1.47157289456561,1.49427067700107,21279.6118463731,0.0,1.0
2009-05-07,3.7574,3.9,3.72,3.89,4125,1.42141079538325,1.47535585830486,1.40726251099848,1.47157289456561,10904.1489274893,0.0,1.0
2009-05-08,3.86,3.9999,3.8,3.9999,3528,1.46022400334788,1.5131476660599,1.43752622091243,1.5131476660599,9326.0211918018,0.0,1.0
2009-05-11,3.67,3.7499,3.65,3.71,7100,1.38834769230226,1.41857357257882,1.38078176482378,1.40347954725924,18768.3533054968,0.0,1.0
2009-05-12,3.66,3.6601,3.66,3.6601,2100,1.38456472856302,1.38460255820041,1.38456472856302,1.38460255820041,5551.2030903582,0.0,1.0
2009-05-13,3.43,3.65,3.34,3.65,7487,1.29755656256043,1.38078176482378,1.26350988890724,1.38078176482378,19791.3607321484,0.0,1.0
2009-05-14,3.57,3.88,3.26,3.68,31112,1.35051805490983,1.46778993082637,1.23324617899329,1.39213065604151,82242.3954986783,0.0,1.0
2009-05-15,3.52,4.09,3.2801,3.4,10128,1.33160323621361,1.54723216935048,1.24084993610917,1.2862076713427,26772.6594757848,0.0,1.0
2009-05-18,3.38,3.52,3.35,3.4499,13151,1.27864174386421,1.33160323621361,1.26729285264648,1.30508466040152,34763.7484958575,0.0,1.0
2009-05-19,3.23,3.49,3.08,3.49,15695,1.22189728777556,1.32025434499589,1.16515283168691,1.32025434499589,41488.63452532,0.0,1.0
2009-05-20,2.9,3.2,2.45,3.2,24947,1.09705948438054,1.21054839655783,0.92682611611459,1.21054839655783,65945.6492834121,0.0,1.0
2009-05-21,3.2,3.36,2.97,2.97,20382,1.21054839655783,1.27107581638572,1.12354023055524,1.12354023055524,53878.391136991,0.0,1.0
2009-05-22,3.2,3.3501,3.2,3.3501,4694,1.21054839655783,1.26733068228387,1.21054839655783,1.26733068228387,12408.2606219721,0.0,1.0
2009-05-26,3.0799,3.11,2.93,3.11,21883,1.16511500204952,1.17650172290464,1.10840837559826,1.17650172290464,57846.1796315755,0.0,1.0
2009-05-27,3.0199,3.1,2.77,2.99,11528,1.14241721961406,1.1727187591654,1.04788095577037,1.13110615803372,30473.4615360235,0.0,1.0
2009-05-28,2.8,3.0999,2.8,2.85,10978,1.0592298469881,1.17268092952801,1.0592298469881,1.07814466568432,29019.5750123583,0.0,1.0
2009-05-29,3.31,3.32,2.77,3.0,12066,1.25216099768951,1.25594396142875,1.04788095577037,1.13488912177297,31895.6268991723,0.0,1.0
2009-06-01,3.09,3.37,3.09,3.28,8550,1.16893579542616,1.27485878012497,1.16893579542616,1.24081210647178,22601.3268678869,0.0,1.0
2009-06-02,2.91,3.4,2.91,3.39,5250,1.10084244811978,1.2862076713427,1.10084244811978,1.28242470760345,13878.0077258955,0.0,1.0
2009-06-03,2.88,2.9,2.6,2.9,50450,1.08949355690205,1.09705948438054,0.983570572203238,1.09705948438054,133361.045670748,0.0,1.0
2009-06-04,2.7,2.9,2.7,2.85,26633,1.02140020959567,1.09705948438054,1.02140020959567,1.07814466568432,70402.4723359572,0.0,1.0
2009-06-05,2.76,2.98,2.695,2.85,17642,1.04409799203113,1.12732319429448,1.01950872772605,1.07814466568432,46635.3928190949,0.0,1.0
2009-06-08,2.88,2.99,2.64,2.64,14052,1.08949355690205,1.13110615803372,0.998702427160211,0.998702427160211,37145.4789646254,0.0,1.0
2009-06-09,2.76,3.01,2.76,2.79,8200,1.04409799203113,1.13867208551221,1.04409799203113,1.05544688324886,21676.1263528273,0.0,1.0
2009-06-10,3.0701,3.188,2.8,2.98,8698,1.16140769758506,1.20600884007074,1.0592298469881,1.12732319429448,22992.5545142551,0.0,1.0
2009-06-11,3.0,3.1,3.0,3.1,6874,1.13488912177297,1.1727187591654,1.13488912177297,1.1727187591654,18170.9381157725,0.0,1.0
2009-06-12,2.9999,3.0,2.95,3.0,560,1.13485129213557,1.13488912177297,1.11597430307675,1.13488912177297,1480.32082409553,0.0,1.0
2009-06-15,2.94,3.0,2.9,2.9,7803,1.11219133933751,1.13488912177297,1.09705948438054,1.09705948438054,20626.6846257452,0.0,1.0
2009-06-16,2.86,2.95,2.7,2.7,4246,1.08192762942356,1.11597430307675,1.02140020959567,1.02140020959567,11224.0039626957,0.0,1.0
2009-06-17,3.0,3.09,2.85,3.09,12886,1.13488912177297,1.16893579542616,1.07814466568432,1.16893579542616,34063.239534455,0.0,1.0
2009-06-18,3.29,3.33,2.9999,3.12,22120,1.24459507021102,1.25972692516799,1.13485129213557,1.18028468664389,58472.6725517731,0.0,1.0
2009-06-19,3.41,3.65,3.39,3.39,46023,1.28999063508194,1.38078176482378,1.28242470760345,1.28242470760345,121658.580870264,0.0,1.0
2009-06-22,3.49,4.39,3.44,3.5,71770,1.32025434499589,1.66072108152778,1.30133952629967,1.32403730873513,189718.974188098,0.0,1.0
2009-06-23,3.44,3.74,3.388,3.74,26348,1.30133952629967,1.41482843847697,1.2816681148556,1.41482843847697,69649.0947736942,0.0,1.0
2009-06-24,3.4,3.6,3.35,3.4499,11635,1.2862076713427,1.36186694612756,1.26729285264648,1.30508466040152,30756.3085506274,0.0,1.0
2009-06-25,4.31,4.35,3.375,3.38,207154,1.63045737161383,1.6455892265708,1.27675026199459,1.27864174386421,547597.107133363,0.0,1.0
2009-06-26,4.68,5.0,4.1,4.35,202728,1.77042702996583,1.89148186962161,1.55101513308972,1.6455892265708,535897.285762922,0.0,1.0
2009-06-29,4.23,5.0,4.14,4.87,47800,1.60019366169988,1.89148186962161,1.56614698804669,1.84230334101145,126355.956056725,0.0,1.0
2009-06-30,3.99,4.25,3.82,4.24,40558,1.50940253195805,1.60775958917837,1.44509214839091,1.60397662543913,107212.235685118,0.0,1.0
2009-07-01,4.2,4.52,3.9,4.09,71949,1.58884477048215,1.70989961013794,1.47535585830486,1.54723216935048,190192.148165802,0.0,1.0
2009-07-02,4.1,4.3,4.064,4.22,17558,1.55101513308972,1.62667440787459,1.53739646362845,1.59641069796064,46413.3446954807,0.0,1.0
2009-07-06,3.86,4.19,3.86,4.19,7922,1.46022400334788,1.58506180674291,1.46022400334788,1.58506180674291,20941.2528008656,0.0,1.0
2009-07-07,3.4,3.95,3.37,3.37,39230,1.2862076713427,1.49427067700107,1.27485878012497,1.27485878012497,103701.760587977,0.0,1.0
2009-07-08,3.8,3.99,3.5,3.56,19921,1.43752622091243,1.50940253195805,1.32403730873513,1.34673509117059,52659.7698871549,0.0,1.0
2009-07-09,3.92,3.94,3.66,3.72,1780,1.48292178578334,1.49048771326183,1.38456472856302,1.40726251099848,4705.30547658934,0.0,1.0
2009-07-10,3.86,3.9,3.85,3.9,4692,1.46022400334788,1.47535585830486,1.45644103960864,1.47535585830486,12402.9737618861,0.0,1.0
2009-07-13,3.9999,4.0,3.86,3.93,7933,1.5131476660599,1.51318549569729,1.46022400334788,1.48670474952259,20970.3305313388,0.0,1.0
2009-07-14,3.92,3.98,3.89,3.98,5000,1.48292178578334,1.5056195682188,1.47157289456561,1.5056195682188,13217.1502151386,0.0,1.0
2009-07-15,4.08,4.15,3.9,3.92,15227,1.54344920561124,1.56992995178594,1.47535585830486,1.48292178578334,40251.5092651829,0.0,1.0
2009-07-16,4.229,4.67,4.07,4.07,9764,1.59981536532596,1.76664406622659,1.53966624187199,1.53966624187199,25810.4509401226,0.0,1.0
2009-07-17,4.1901,4.23,4.023,4.23,2100,1.5850996363803,1.60019366169988,1.52188631229755,1.60019366169988,5551.20309035821,0.0,1.0
2009-07-20,4.2,4.34,3.93,4.1841,17925,1.58884477048215,1.64180626283156,1.48670474952259,1.58282985813676,47383.4835212719,0.0,1.0
2009-07-21,4.1,4.4,3.6501,3.6501,4530,1.55101513308972,1.66450404526702,1.38081959446117,1.38081959446117,11974.7380949156,0.0,1.0
2009-07-22,4.08,4.35,3.84,3.91,14000,1.54344920561124,1.6455892265708,1.4526580758694,1.4791388220441,37008.0206023879,0.0,1.0
2009-07-23,4.1001,4.21,4.06,4.06,13650,1.55105296272711,1.5926277342214,1.53588327813275,1.53588327813275,36082.8200873284,0.0,1.0
2009-07-24,4.07,4.07,3.88,3.89,3100,1.53966624187199,1.53966624187199,1.46778993082637,1.47157289456561,8194.63313338593,0.0,1.0
2009-07-27,3.9,4.15,3.9,4.14,16402,1.47535585830486,1.56992995178594,1.47535585830486,1.56614698804669,43357.5395657405,0.0,1.0
2009-07-28,4.0,4.055,3.98,4.055,14311,1.51318549569729,1.53399179626313,1.5056195682188,1.53399179626313,37830.1273457696,0.0,1.0
2009-07-29,3.88,4.0,3.85,3.98,1552,1.46778993082637,1.51318549569729,1.45644103960864,1.5056195682188,4102.60342677902,0.0,1.0
2009-07-30,3.85,3.9,3.85,3.9,4502,1.45644103960864,1.47535585830486,1.45644103960864,1.47535585830486,11900.7220537108,0.0,1.0
2009-07-31,3.75,4.002,3.75,4.002,9931,1.41861140221621,1.51394208844514,1.41861140221621,1.51394208844514,26251.9037573082,0.0,1.0
2009-08-03,4.0,4.15,3.71,3.71,14791,1.51318549569729,1.56992995178594,1.40347954725924,1.40347954725924,39098.9737664229,0.0,1.0
2009-08-04,3.92,3.92,3.9,3.9,5682,1.48292178578334,1.48292178578334,1.47535585830486,1.47535585830486,15019.9695044835,0.0,1.0
2009-08-05,4.0,4.2,3.93,3.93,8292,1.51318549569729,1.58884477048215,1.48670474952259,1.48670474952259,21919.3219167858,0.0,1.0
2009-08-06,4.05,4.19,4.05,4.05,70750,1.53210031439351,1.58506180674291,1.53210031439351,1.53210031439351,187022.67554421,0.0,1.0
2009-08-07,3.99,4.08,3.85,4.03,5020,1.50940253195805,1.54344920561124,1.45644103960864,1.52453438691502,13270.0188159991,0.0,1.0
2009-08-10,3.87,4.0125,3.86,3.88,34750,1.46400696708713,1.51791420037134,1.46022400334788,1.46778993082637,91859.1939952129,0.0,1.0
2009-08-11,3.94,3.94,3.75,3.86,10710,1.49048771326183,1.49048771326183,1.41861140221621,1.46022400334788,28311.1357608268,0.0,1.0
2009-08-12,3.81,4.2,3.81,3.84,15736,1.44130918465167,1.58884477048215,1.44130918465167,1.4526580758694,41597.0151570841,0.0,1.0
2009-08-13,3.99,4.2,3.81,4.19,25345,1.50940253195805,1.58884477048215,1.44130918465167,1.58506180674291,66997.7344405373,0.0,1.0
2009-08-14,3.99,4.0,3.76,3.76,7520,1.50940253195805,1.51318549569729,1.42239436595545,1.42239436595545,19878.5939235684,0.0,1.0
2009-08-17,3.95,4.2405,3.9,4.2355,13062,1.49427067700107,1.60416577362609,1.47535585830486,1.60227429175647,34528.4832220281,0.0,1.0
2009-08-18,4.0,4.0,3.76,3.9,30224,1.51318549569729,1.51318549569729,1.42239436595545,1.47535585830486,79895.0296204696,0.0,1.0
2009-08-19,4.0,4.0,3.75,3.8,31625,1.51318549569729,1.51318549569729,1.41861140221621,1.43752622091243,83598.4751107514,0.0,1.0
2009-08-20,4.0,4.0,3.95,3.95,4400,1.51318549569729,1.51318549569729,1.49427067700107,1.49427067700107,11631.0921893219,0.0,1.0
2009-08-21,4.0,4.0,3.99,4.0,12066,1.51318549569729,1.51318549569729,1.50940253195805,1.51318549569729,31895.6268991724,0.0,1.0
2009-08-24,4.15,4.249,4.0,4.0,4872,1.56992995178594,1.60738129280445,1.51318549569729,1.51318549569729,12878.791169631,0.0,1.0
2009-08-25,4.0989,4.3,4.08,4.25,16110,1.55059900707841,1.62667440787459,1.54344920561124,1.60775958917837,42585.6579931764,0.0,1.0
2009-08-26,4.25,4.3,4.1301,4.18,44572,1.60775958917837,1.62667440787459,1.56240185394484,1.58127884300367,117822.963877831,0.0,1.0
2009-08-27,4.5,4.59,4.16,4.24,35314,1.70233368265945,1.73638035631264,1.57371291552518,1.60397662543913,93350.0885394808,0.0,1.0
2009-08-28,4.4999,4.7,4.31,4.65,15312,1.70229585302206,1.77799295744432,1.63045737161383,1.7590781387481,40476.2008188403,0.0,1.0
2009-08-31,4.06,4.64,4.06,4.36,3724,1.53588327813275,1.75529517500886,1.53588327813275,1.64937219031005,9844.1334802352,0.0,1.0
2009-09-01,4.19,4.36,4.11,4.32,4143,1.58506180674291,1.64937219031005,1.55479809682897,1.63424033535307,10951.7306682638,0.0,1.0
2009-09-02,3.8,4.19,3.75,4.125,46325,1.43752622091243,1.58506180674291,1.41861140221621,1.56047254243783,122456.896743258,0.0,1.0
2009-09-03,4.08,4.39,4.0,4.0,5301,1.54344920561124,1.66072108152778,1.51318549569729,1.51318549569729,14012.8226580899,0.0,1.0
2009-09-04,4.09,4.09,4.04,4.04,930,1.54723216935048,1.54723216935048,1.52831735065426,1.52831735065426,2458.38994001577,0.0,1.0
2009-09-08,4.01,4.08,3.355,3.48,9190,1.51696845943653,1.54344920561124,1.2691843345161,1.31647138125664,24293.1220954247,0.0,1.0
2009-09-09,3.87,4.02,3.86,4.02,5979,1.46400696708713,1.52075142317578,1.46022400334788,1.52075142317578,15805.0682272627,0.0,1.0
2009-09-10,3.79,3.89,3.76,3.86,11162,1.43374325717318,1.47157289456561,1.42239436595545,1.46022400334788,29505.9661402754,0.0,1.0
2009-09-11,3.72,3.8599,3.6201,3.805,24567,1.40726251099848,1.46018617371049,1.36947070324344,1.43941770278205,64941.1458670618,0.0,1.0
2009-09-14,3.64,3.8561,3.6101,3.66,30540,1.37699880108453,1.45874864748958,1.3656877395042,1.38456472856302,80730.3535140666,0.0,1.0
2009-09-15,3.47,3.75,3.47,3.57,26641,1.3126884175174,1.41861140221621,1.3126884175174,1.35051805490983,70423.6197763013,0.0,1.0
2009-09-16,3.55,3.74,3.53,3.63,13882,1.34295212743134,1.41482843847697,1.33538619995286,1.37321583734529,36696.0958573109,0.0,1.0
2009-09-17,3.21,3.5399,3.08,3.45,67647,1.21433136029707,1.33913133405471,1.16515283168691,1.30512249003891,178820.112120697,0.0,1.0
2009-09-18,3.12,3.94,3.12,3.26,27697,1.18028468664389,1.49048771326183,1.18028468664389,1.23324617899329,73215.0819017384,0.0,1.0
2009-09-21,3.3,3.4744,3.05,3.11,29997,1.24837803395026,1.31435292156267,1.15380394046918,1.17650172290464,79294.9710007026,0.0,1.0
2009-09-22,3.3,3.4,3.25,3.3,12332,1.24837803395026,1.2862076713427,1.22946321525405,1.24837803395026,32598.7792906179,0.0,1.0
2009-09-23,3.25,3.35,3.25,3.2787,4254,1.22946321525405,1.26729285264648,1.22946321525405,1.24032032118568,11245.1514030399,0.0,1.0
2009-09-24,3.3,3.34,3.25,3.34,7050,1.24837803395026,1.26350988890724,1.22946321525405,1.26350988890724,18636.1818033454,0.0,1.0
2009-09-25,3.26,3.4201,3.26,3.26,9940,1.23324617899329,1.29381142845858,1.23324617899329,1.23324617899329,26275.6946276955,0.0,1.0
2009-09-28,3.4,3.4,3.39,3.3999,5800,1.2862076713427,1.2862076713427,1.28242470760345,1.2861698417053,15331.8942495607,0.0,1.0
2009-09-29,3.5,3.5,3.38,3.4001,8973,1.32403730873513,1.32403730873513,1.27864174386421,1.28624550098009,23719.4977760877,0.0,1.0
2009-09-30,3.5,3.5599,3.29,3.45,16408,1.32403730873513,1.3466972615332,1.24459507021102,1.30512249003891,43373.4001459987,0.0,1.0
2009-10-01,3.49,3.53,3.49,3.5,4035,1.32025434499589,1.33538619995286,1.32025434499589,1.32403730873513,10666.2402236168,0.0,1.0
2009-10-02,3.3501,3.3701,3.3501,3.37,500,1.26733068228387,1.27489660976236,1.26733068228387,1.27485878012497,1321.71502151386,0.0,1.0
2009-10-05,3.35,3.3601,3.35,3.36,2200,1.26729285264648,1.27111364602312,1.26729285264648,1.27107581638572,5815.54609466097,0.0,1.0
2009-10-06,3.49,3.49,3.27,3.27,1650,1.32025434499589,1.32025434499589,1.23702914273253,1.23702914273253,4361.65957099571,0.0,1.0
2009-10-07,3.49,3.49,3.49,3.49,0,1.32025434499589,1.32025434499589,1.32025434499589,1.32025434499589,0,0.0,1.0
2009-10-08,3.3825,3.45,3.3,3.45,3207,1.27958748479902,1.30512249003891,1.24837803395026,1.30512249003891,8477.48014798988,0.0,1.0
2009-10-09,3.41,3.42,3.332,3.39,18887,1.28999063508194,1.29377359882118,1.26048351791584,1.28242470760345,49926.4632226644,0.0,1.0
2009-10-12,3.4,3.42,3.37,3.4,11802,1.2862076713427,1.29377359882118,1.27485878012497,1.2862076713427,31197.761367813,0.0,1.0
2009-10-13,3.56,3.62,3.41,3.41,9830,1.34673509117059,1.36943287360605,1.28999063508194,1.28999063508194,25984.9173229624,0.0,1.0
2009-10-14,3.5176,3.63,3.43,3.63,6992,1.3306953249162,1.37321583734529,1.29755656256043,1.37321583734529,18482.8628608497,0.0,1.0
2009-10-15,3.32,3.43,3.3,3.43,7393,1.25594396142875,1.29755656256043,1.24837803395026,1.29755656256043,19542.8783081039,0.0,1.0
2009-10-16,3.43,3.473,3.32,3.32,2925,1.29755656256043,1.31382330663917,1.25594396142875,1.25594396142875,7732.03287585604,0.0,1.0
2009-10-19,3.3,3.4399,3.21,3.37,4789,1.24837803395026,1.30130169666228,1.21433136029707,1.27485878012497,12659.3864760598,0.0,1.0
2009-10-20,3.07,3.37,3.03,3.21,24123,1.16136986794767,1.27485878012497,1.1462380129907,1.21433136029707,63767.4629279575,0.0,1.0
2009-10-21,3.25,3.35,3.082,3.1,23175,1.22946321525405,1.26729285264648,1.16590942443476,1.1727187591654,61261.4912471672,0.0,1.0
2009-10-22,3.11,3.28,3.1,3.24,28026,1.17650172290464,1.24081210647178,1.1727187591654,1.2256802515148,74084.7703858949,0.0,1.0
2009-10-23,3.108,3.108,3.08,3.08,500,1.17574513015679,1.17574513015679,1.16515283168691,1.16515283168691,1321.71502151386,0.0,1.0
2009-10-26,3.09,3.1168,3.0289,3.07,19935,1.16893579542616,1.17907413824733,1.14582188697938,1.16136986794767,52696.7779077573,0.0,1.0
2009-10-27,2.49,3.09,2.35,3.09,88363,0.941957971071563,1.16893579542616,0.888996478722158,1.16893579542616,233581.408892058,0.0,1.0
2009-10-28,2.16,2.66,2.05,2.53,82954,0.817120167676536,1.0062683546387,0.775507566544861,0.957089826028536,219283.095789321,0.0,1.0
2009-10-29,2.31,2.58,2.2,2.2,64376,0.873864623765185,0.976004644724752,0.832252022633509,0.832252022633509,170173.452449952,0.0,1.0
2009-10-30,2.49,2.54,2.3728,2.3728,3950,0.941957971071563,0.960872789767779,0.897621636047632,0.897621636047632,10441.5486699595,0.0,1.0
2009-11-02,2.49,2.63,2.34,2.53,43792,0.941957971071563,0.994919463420968,0.885213514982914,0.957089826028536,115761.08844427,0.0,1.0
2009-11-03,2.4,2.659,2.4,2.63,13780,0.907911297418374,1.00589005826477,0.907911297418374,0.994919463420968,36426.4659929219,0.0,1.0
2009-11-04,2.27,2.63,2.15,2.63,50190,0.858732768808212,0.994919463420968,0.813337203937293,0.994919463420968,132673.753859561,0.0,1.0
2009-11-05,2.2,2.35,2.13,2.35,24026,0.832252022633509,0.888996478722158,0.805771276458807,0.888996478722158,63511.0502137839,0.0,1.0
2009-11-06,2.19,2.2,2.1496,2.17,96172,0.828469058894266,0.832252022633509,0.813185885387723,0.82090313141578,254223.954098061,0.0,1.0
2009-11-09,2.11,2.4499,2.11,2.19,69641,0.79820534898032,0.926788286477197,0.79820534898032,0.828469058894266,184091.111626493,0.0,1.0
2009-11-10,2.07,2.4,2.07,2.1,46035,0.783073494023347,0.907911297418374,0.783073494023347,0.794422385241077,121690.302030781,0.0,1.0
2009-11-11,2.07,2.18,2.07,2.12,17011,0.783073494023347,0.824686095155023,0.783073494023347,0.801988312719564,44967.3884619445,0.0,1.0
2009-11-12,2.09,2.19,2.07,2.07,17145,0.790639421501834,0.828469058894266,0.783073494023347,0.783073494023347,45321.6080877102,0.0,1.0
2009-11-13,2.48,2.5,2.09,2.1,34567,0.93817500733232,0.945740934810806,0.790639421501834,0.794422385241077,91375.446297339,0.0,1.0
2009-11-16,2.32,2.5,2.28,2.5,51850,0.877647587504428,0.945740934810806,0.862515732547455,0.945740934810806,137061.847730987,0.0,1.0
2009-11-17,2.45,3.25,2.31,2.31,73223,0.92682611611459,1.22946321525405,0.873864623765185,0.873864623765185,193559.878040618,0.0,1.0
2009-11-18,2.385,2.67,2.38,2.6699,67750,0.902236851809509,1.01005131837794,0.900345369939887,1.01001348874055,179092.385415128,0.0,1.0
2009-11-19,2.37,2.48,2.36,2.43,47850,0.896562406200644,0.93817500733232,0.892779442461401,0.919260188636103,126488.127558876,0.0,1.0
2009-11-20,2.58,2.6001,2.4,2.45,121063,0.976004644724752,0.983608401840631,0.907911297418374,0.92682611611459,320021.571299064,0.0,1.0
2009-11-23,2.9,3.0,2.6,2.6,46560,1.09705948438054,1.13488912177297,0.983570572203238,0.983570572203238,123078.10280337,0.0,1.0
2009-11-24,2.87,2.97,2.79,2.94,73496,1.08571059316281,1.12354023055524,1.05544688324886,1.11219133933751,194281.534442364,0.0,1.0
2009-11-25,2.87,2.881,2.87,2.881,1524,1.08571059316281,1.08987185327597,1.08571059316281,1.08987185327597,4028.58738557422,0.0,1.0
2009-11-27,2.8,2.8987,2.75,2.78,3100,1.0592298469881,1.09656769909443,1.04031502829189,1.05166391950962,8194.63313338593,0.0,1.0
2009-11-30,2.97,2.97,2.77,2.77,5638,1.12354023055524,1.12354023055524,1.04788095577037,1.04788095577037,14903.6585825902,0.0,1.0
2009-12-01,2.79,2.9399,2.7687,2.906,17080,1.05544688324886,1.11215350970012,1.04738917048427,1.09932926262408,45149.7851349133,0.0,1.0
2009-12-02,2.702,2.7199,2.65,2.6701,18178,1.02215680234352,1.02892830743676,1.00248539089945,1.01008914801533,48052.2713221578,0.0,1.0
2009-12-03,2.75,2.75,2.68,2.6899,15129,1.04031502829189,1.04031502829189,1.01383428211718,1.01757941621903,39992.4531209662,0.0,1.0
2009-12-04,3.3,3.53,2.71,2.71,198294,1.24837803395026,1.33538619995286,1.02518317333491,1.02518317333491,524176.316952139,0.0,1.0
2009-12-07,3.28,3.31,2.9,3.3,25744,1.24081210647178,1.25216099768951,1.09705948438054,1.24837803395026,68052.4630277053,0.0,1.0
2009-12-08,3.3,3.39,3.03,3.31,95700,1.24837803395026,1.28242470760345,1.1462380129907,1.25216099768951,252976.255117753,0.0,1.0
2009-12-09,3.87,4.45,3.25,3.37,294420,1.46400696708713,1.68341886396323,1.22946321525405,1.27485878012497,778278.673268218,0.0,1.0
2009-12-10,4.0,4.075,3.6801,4.0,92162,1.51318549569729,1.54155772374161,1.3921684856789,1.51318549569729,243623.79962552,0.0,1.0
2009-12-11,3.97,4.1499,3.76,4.1,123130,1.50183660447956,1.56989212214855,1.42239436595545,1.55101513308972,325485.541198003,0.0,1.0
2009-12-14,3.75,4.18,3.45,4.1,47713,1.41861140221621,1.58127884300367,1.30512249003891,1.55101513308972,126125.977642981,0.0,1.0
2009-12-15,3.59,3.8,3.52,3.8,29996,1.35808398238832,1.43752622091243,1.33160323621361,1.43752622091243,79292.3275706592,0.0,1.0
2009-12-16,4.15,4.35,3.67,3.67,71471,1.56992995178594,1.6455892265708,1.38834769230226,1.38834769230226,188928.588605234,0.0,1.0
2009-12-17,4.04,4.15,3.84,4.1136,18762,1.52831735065426,1.56992995178594,1.4526580758694,1.55615996377509,49596.0344672861,0.0,1.0
2009-12-18,4.29,4.3499,3.9516,4.0,55905,1.62289144413534,1.64555139693341,1.49487595119935,1.51318549569729,147780.956555465,0.0,1.0
2009-12-21,5.5,5.61,4.19,4.3,183639,2.08063005658377,2.12224265771545,1.58506180674291,1.62667440787459,485436.849671567,0.0,1.0
2009-12-22,6.87,7.4475,6.01,6.01,309173,2.59889608886009,2.81736224480139,2.27356120728518,2.27356120728518,817277.196693009,0.0,1.0
2009-12-23,6.5,6.87,6.19,6.87,89367,2.4589264305081,2.59889608886009,2.34165455459156,2.59889608886009,236235.412655257,0.0,1.0
2009-12-24,6.5,6.66,6.43,6.59,13840,2.4589264305081,2.51945385033599,2.43244568433339,2.49297310416128,36585.0717955035,0.0,1.0
2009-12-28,6.32,7.0,6.24,6.66,66707,2.39083308320172,2.64807461747026,2.36056937328777,2.51945385033599,176335.28788025,0.0,1.0
2009-12-29,5.85,6.3399,5.6,6.3,61169,2.21303378745729,2.39836118104281,2.11845969397621,2.38326715572323,161695.972301962,0.0,1.0
2009-12-30,5.9,6.08,5.66,5.83,16736,2.2319486061535,2.30004195345988,2.14115747641166,2.2054678599788,44240.4452001119,0.0,1.0
2009-12-31,6.1,6.2,5.95,5.95,50842,2.30760788093837,2.3454375183308,2.25086342484972,2.25086342484972,134397.270247615,0.0,1.0
2010-01-04,6.24,6.27,6.1,6.15,35070,2.36056937328777,2.3719182645055,2.30760788093837,2.32652269963458,92705.091608982,0.0,1.0
2010-01-05,6.44,6.61,6.04,6.3,42240,2.43622864807264,2.50053903163977,2.28491009850291,2.38326715572323,111658.485017491,0.0,1.0
2010-01-06,6.15,6.29,5.8,6.29,66652,2.32652269963458,2.37948419198399,2.19411896876107,2.37948419198399,176189.899227883,0.0,1.0
2010-01-07,5.98,6.1499,5.96,6.12,39467,2.26221231606745,2.32648486999719,2.25464638858896,2.31517380841685,104328.253508175,0.0,1.0
2010-01-08,6.4,6.51,6.06,6.1,38610,2.42109679311566,2.46270939424734,2.29247602598139,2.30760788093837,102062.8339613,0.0,1.0
2010-01-11,6.35,6.49,6.31,6.42,18667,2.40218197441945,2.45514346676885,2.38705011946247,2.42866272059415,49344.9086131983,0.0,1.0
2010-01-12,6.8,7.0,6.3007,6.38,48411,2.57241534268539,2.64807461747026,2.38353196318498,2.41353086563718,127971.091813015,0.0,1.0
2010-01-13,6.94,7.0,6.8,6.94,30512,2.6253768350348,2.64807461747026,2.57241534268539,2.6253768350348,80656.3374728615,0.0,1.0
2010-01-14,6.87,7.15,6.71,6.98,33145,2.59889608886009,2.70481907355891,2.5383686690322,2.64050868999177,87616.4887761538,0.0,1.0
2010-01-15,6.68,6.87,6.5,6.87,15960,2.52701977781447,2.59889608886009,2.4589264305081,2.59889608886009,42189.1434867224,0.0,1.0
2010-01-19,6.64,6.73,6.5,6.64,12714,2.5118879228575,2.54593459651069,2.4589264305081,2.5118879228575,33608.5695670544,0.0,1.0
2010-01-20,6.28,6.5,6.15,6.43,17086,2.37570122824474,2.4589264305081,2.32652269963458,2.43244568433339,45165.6457151716,0.0,1.0
2010-01-21,6.31,6.34,6.1,6.34,31230,2.38705011946247,2.3983990106802,2.30760788093837,2.3983990106802,82554.3202437557,0.0,1.0
2010-01-22,6.17,6.25,6.05,6.25,33230,2.33408862711307,2.36435233702701,2.28869306224215,2.36435233702701,87841.1803298109,0.0,1.0
2010-01-25,6.14,6.29,6.02,6.12,18328,2.32273973589534,2.37948419198399,2.27734417102442,2.31517380841685,48448.7858286119,0.0,1.0
2010-01-26,5.9,6.14,5.7,6.14,22501,2.2319486061535,2.32273973589534,2.15628933136864,2.32273973589534,59479.8193981667,0.0,1.0
2010-01-27,5.6399,5.9,5.5,5.9,42466,2.13355371929579,2.2319486061535,2.08063005658377,2.2319486061535,112255.900207215,0.0,1.0
2010-01-28,5.58,5.63,5.4,5.4288,9850,2.11089376649772,2.12980858519394,2.04280041919134,2.05369535476036,26037.785923823,0.0,1.0
2010-01-29,5.85,6.0,5.67,5.71,30575,2.21303378745729,2.26977824354593,2.14494044015091,2.16007229510788,80822.8735655722,0.0,1.0
2010-02-01,5.95,6.0,5.87,6.0,13981,2.25086342484972,2.26977824354593,2.22059971493577,2.26977824354593,36957.7954315704,0.0,1.0
2010-02-02,5.95,5.95,5.81,5.95,10430,2.25086342484972,2.25086342484972,2.19790193250031,2.25086342484972,27570.975348779,0.0,1.0
2010-02-03,5.82,5.89,5.692,5.89,12200,2.20168489623956,2.22816564241426,2.15326296037724,2.22816564241426,32249.8465249381,0.0,1.0
2010-02-04,5.45,5.82,5.06,5.82,36397,2.06171523788756,2.20168489623956,1.91417965205707,2.20168489623956,96212.9232760796,0.0,1.0
2010-02-05,5.03,5.44,4.83,5.44,55088,1.90283076083934,2.05793227414831,1.82717148605448,2.05793227414831,145621.274210311,0.0,1.0
2010-02-08,4.99,5.01,4.7215,5.01,12598,1.88769890588237,1.89526483336086,1.78612632948369,1.89526483336086,33301.9316820631,0.0,1.0
2010-02-09,5.15,5.29,4.9,5.06,12301,1.94822632571026,2.00118781805967,1.85365223222918,1.91417965205707,32516.8329592839,0.0,1.0
2010-02-10,5.09,5.39,4.72,5.05,27668,1.9255285432748,2.0390174554521,1.7855588849228,1.91039668831783,73138.4224304908,0.0,1.0
2010-02-11,5.1,5.1,5.0101,5.08,18222,1.92931150701404,1.92931150701404,1.89530266299825,1.92174557953556,48168.5822440511,0.0,1.0
2010-02-12,5.38,5.38,4.9501,4.9501,29740,2.03523449171285,2.03523449171285,1.87260488056279,1.87260488056279,78615.6094796444,0.0,1.0
2010-02-16,5.3,5.45,5.26,5.4,14785,2.00497078179891,2.06171523788756,1.98983892684194,2.04280041919134,39083.1131861647,0.0,1.0
2010-02-17,4.9899,5.33,4.94,5.2,44836,1.88766107624498,2.01631967301664,1.86878408718615,1.96714114440648,118520.82940919,0.0,1.0
2010-02-18,5.0,5.0,4.9424,4.9424,3400,1.89148186962161,1.89148186962161,1.86969199848357,1.86969199848357,8987.66214629424,0.0,1.0
2010-02-19,5.15,5.15,4.9,4.9,21849,1.94822632571026,1.94822632571026,1.85365223222918,1.85365223222918,57756.3030101125,0.0,1.0
2010-02-22,5.2,5.2,5.01,5.1,9959,1.96714114440648,1.96714114440648,1.89526483336086,1.92931150701404,26325.919798513,0.0,1.0
2010-02-23,5.06,5.47,4.9,5.28,9758,1.91417965205707,2.06928116536604,1.85365223222918,1.99740485432042,25794.5903598645,0.0,1.0
2010-02-24,5.17,5.1799,4.93,5.08,5298,1.95579225318875,1.9595373872906,1.86500112344691,1.92174557953556,14004.8923679608,0.0,1.0
2010-02-25,5.2,5.2,5.0,5.09,12200,1.96714114440648,1.96714114440648,1.89148186962161,1.9255285432748,32249.8465249381,0.0,1.0
2010-02-26,5.65,5.8,5.1,5.19,77498,2.13737451267242,2.19411896876107,1.92931150701404,1.96335818066723,204860.541474562,0.0,1.0
2010-03-01,5.74,5.8,5.5,5.67,4200,2.17142118632561,2.19411896876107,2.08063005658377,2.14494044015091,11102.4061807164,0.0,1.0
2010-03-02,5.91,6.14,5.63,5.72,9903,2.23573156989275,2.32273973589534,2.12980858519394,2.16385525884712,26177.8877161034,0.0,1.0
2010-03-03,5.91,6.1499,5.87,5.93,5350,2.23573156989275,2.32648486999719,2.22059971493577,2.24329749737123,14142.3507301982,0.0,1.0
2010-03-04,5.93,6.0,5.87,6.0,13222,2.24329749737123,2.26977824354593,2.22059971493577,2.26977824354593,34951.4320289125,0.0,1.0
2010-03-05,6.04,6.11,5.91,6.01,8712,2.28491009850291,2.31139084467761,2.23573156989275,2.27356120728518,23029.5625348574,0.0,1.0
2010-03-08,6.07,6.14,6.0,6.14,13045,2.29625898972064,2.32273973589534,2.26977824354593,2.32273973589534,34483.5449112965,0.0,1.0
2010-03-09,6.21,6.76,6.0,6.14,28879,2.34922048207004,2.55728348772842,2.26977824354593,2.32273973589534,76339.6162125974,0.0,1.0
2010-03-10,6.5,6.72,6.22,6.22,29171,2.4589264305081,2.54215163277145,2.35300344580929,2.35300344580929,77111.4977851613,0.0,1.0
2010-03-11,6.78,6.78,6.26,6.6,40753,2.56484941520691,2.56484941520691,2.36813530076626,2.49675606790053,107727.704543508,0.0,1.0
2010-03-12,6.9,6.99,6.71,6.9,13610,2.61024498007782,2.64429165373101,2.5383686690322,2.61024498007782,35977.0828856073,0.0,1.0
2010-03-15,6.91,7.05,6.79,6.79,42154,2.61402794381707,2.66698943616647,2.56863237894615,2.56863237894615,111431.15003379,0.0,1.0
2010-03-16,7.0,7.1899,6.9,7.01,36671,2.64807461747026,2.71991309887849,2.61024498007782,2.6518575812095,96937.2231078692,0.0,1.0
2010-03-17,7.13,7.13,6.95,6.95,21181,2.69725314608042,2.69725314608042,2.62915979877404,2.62915979877404,55990.49174137,0.0,1.0
2010-03-18,7.0,7.25,6.99,7.23,24110,2.64807461747026,2.74264871095134,2.64429165373101,2.73508278347285,63733.0983373981,0.0,1.0
2010-03-19,6.85,7.1299,6.75,6.96,22169,2.59133016138161,2.69721531644303,2.55350052398918,2.63294276251328,58602.2006238814,0.0,1.0
2010-03-22,6.95,6.9799,6.72,6.87,9977,2.62915979877404,2.64047086035438,2.54215163277145,2.59889608886009,26373.5015392875,0.0,1.0
2010-03-23,6.96,6.97,6.7101,6.95,13117,2.63294276251328,2.63672572625253,2.5384064986696,2.62915979877404,34673.8718743946,0.0,1.0
2010-03-24,7.8,7.95,6.97,6.97,109732,2.95071171660971,3.00745617269836,2.63672572625253,2.63672572625253,290068.865481518,0.0,1.0
2010-03-25,8.53,9.5,8.15,8.49,199566,3.22686806957447,3.59381555228106,3.08311544748323,3.2117362146175,527538.759966869,0.0,1.0
2010-03-26,8.38,8.76,8.0015,8.75,64438,3.17012361348582,3.31387623557706,3.02693843595547,3.31009327183782,170337.34511262,0.0,1.0
2010-03-29,8.17,8.678,8.03,8.38,28459,3.09068137496171,3.28285593291527,3.03771988261231,3.17012361348582,75229.3755945258,0.0,1.0
2010-03-30,7.96,8.25,7.95,8.01,37873,3.01123913643761,3.12094508487566,3.00745617269836,3.03015395513382,100114.626019589,0.0,1.0
2010-03-31,8.0,8.21,7.66,8.21,46034,3.02637099139458,3.10581322991869,2.89775022426031,3.10581322991869,121687.658600738,0.0,1.0
2010-04-01,7.8,8.07,7.72,8.07,14765,2.95071171660971,3.05285173756928,2.92044800669577,3.05285173756928,39030.2445853043,0.0,1.0
2010-04-05,7.9,8.1,7.8,7.8001,21937,2.98854135400215,3.06420062878701,2.95071171660971,2.95074954624711,57988.9248538989,0.0,1.0
2010-04-06,8.02,8.31,7.8,7.85,27150,3.03393691887307,3.14364286731112,2.95071171660971,2.96962653530593,71769.1256682023,0.0,1.0
2010-04-07,7.931,8.09,7.9,7.9,16616,3.0002685415938,3.06041766504777,2.98854135400215,2.98854135400215,43923.2335949485,0.0,1.0
2010-04-08,7.9,8.01,7.87,7.87,14977,2.98854135400215,3.03015395513382,2.97719246278442,2.97719246278442,39590.651754426,0.0,1.0
2010-04-09,7.6,7.9,7.58,7.87,20192,2.87505244182485,2.98854135400215,2.86748651434636,2.97719246278442,53376.1394288156,0.0,1.0
2010-04-12,7.41,7.6,7.31,7.6,39265,2.80317613077923,2.87505244182485,2.7653464933868,2.87505244182485,103794.280639483,0.0,1.0
2010-04-13,7.49,7.5,7.271,7.271,15102,2.83343984069317,2.83722280443242,2.75059293480375,2.75059293480375,39921.0805098046,0.0,1.0
2010-04-14,7.81,8.25,7.47,7.49,46485,2.95449468034896,3.12094508487566,2.82587391321469,2.83343984069317,122879.845550143,0.0,1.0
2010-04-15,7.9145,8.19,7.6,7.86,24464,2.99402665142405,3.0982473024402,2.87505244182485,2.97340949904517,64668.87257263,0.0,1.0
2010-04-16,7.85,8.28,7.8,8.0405,76962,2.96962653530593,3.13229397609339,2.95071171660971,3.04169199453851,203443.662971499,0.0,1.0
2010-04-19,7.55,8.07,7.32,7.88,34940,2.85613762312863,3.05285173756928,2.76912945712604,2.98097542652366,92361.4457033885,0.0,1.0
2010-04-20,7.5,7.878,7.5,7.878,7592,2.83722280443242,2.98021883377581,2.83722280443242,2.98021883377581,20068.9208866664,0.0,1.0
2010-04-21,7.25,7.5,7.07,7.48,27177,2.74264871095134,2.83722280443242,2.67455536364496,2.82965687695393,71840.4982793641,0.0,1.0
2010-04-22,7.2199,7.3748,7.05,7.05,22117,2.73126199009622,2.78986009841709,2.66698943616647,2.66698943616647,58464.7422616439,0.0,1.0
2010-04-23,7.5199,7.5199,7.152,7.152,19377,2.84475090227351,2.84475090227351,2.70557566630675,2.70557566630675,51221.7439437481,0.0,1.0
2010-04-26,7.6699,8.02,7.36,7.49,24320,2.90149535836216,3.03393691887307,2.78426131208301,2.83343984069317,64288.218646434,0.0,1.0
2010-04-27,7.44,8.052,7.2,7.76,21936,2.81452502199696,3.04604240283864,2.72373389225512,2.93557986165274,57986.2814238559,0.0,1.0
2010-04-28,7.61,7.61,7.34,7.56,10386,2.87883540556409,2.87883540556409,2.77669538460453,2.85992058686788,27454.6644268859,0.0,1.0
2010-04-29,7.58,8.19,7.58,8.0999,6200,2.86748651434636,3.0982473024402,2.86748651434636,3.06416279914962,16389.2662667719,0.0,1.0
2010-04-30,7.46,7.9599,7.4,7.53,4307,2.82209094947545,3.01120130680021,2.79939316703999,2.84857169565015,11385.2531953203,0.0,1.0
2010-05-03,7.5,7.6,7.45,7.46,8118,2.83722280443242,2.87505244182485,2.8183079857362,2.82209094947545,21459.365089299,0.0,1.0
2010-05-04,7.73,7.73,7.45,7.5,10959,2.92423097043501,2.92423097043501,2.8183079857362,2.83722280443242,28969.3498415407,0.0,1.0
2010-05-05,7.52,7.99,7.5,7.69,10540,2.8447887319109,3.02258802765534,2.83722280443242,2.90909911547804,27861.7526535122,0.0,1.0
2010-05-06,7.1901,7.62,7.12,7.62,9400,2.71998875815327,2.88261836930334,2.69347018234118,2.88261836930334,24848.2424044605,0.0,1.0
2010-05-07,7.08,7.36,6.88,7.2,27993,2.6783383273842,2.78426131208301,2.60267905259934,2.72373389225512,73997.5371944749,0.0,1.0
2010-05-10,7.2,7.306,6.94,7.27,10146,2.72373389225512,2.7638333078911,2.6253768350348,2.75021463842982,26820.2412165592,0.0,1.0
2010-05-11,6.9999,7.15,6.73,6.95,25200,2.64803678783286,2.70481907355891,2.54593459651069,2.62915979877404,66614.4370842985,0.0,1.0
2010-05-12,7.1299,7.1299,6.82,7.1,16683,2.69721531644303,2.69721531644303,2.57998127016388,2.68590425486269,44100.3434078313,0.0,1.0
2010-05-13,6.87,7.25,6.5,6.83,65190,2.59889608886009,2.74264871095134,2.4589264305081,2.58376423390312,172325.204504977,0.0,1.0
2010-05-14,7.24,7.3,6.508,6.64,30901,2.73886574721209,2.76156352964755,2.46195280149949,2.5118879228575,81684.6317595995,0.0,1.0
2010-05-17,7.25,7.37,7.15,7.37,30074,2.74264871095134,2.78804427582226,2.70481907355891,2.78804427582226,79498.5151140154,0.0,1.0
2010-05-18,7.25,7.72,7.12,7.72,20693,2.74264871095134,2.92044800669577,2.69347018234118,2.92044800669577,54700.4978803724,0.0,1.0
2010-05-19,7.24,7.29,7.01,7.29,12856,2.73886574721209,2.75778056590831,2.6518575812095,2.75778056590831,33983.9366331644,0.0,1.0
2010-05-20,6.87,7.39,6.76,7.39,52540,2.59889608886009,2.79561020330074,2.55728348772842,2.79561020330074,138885.814460676,0.0,1.0
2010-05-21,6.71,6.95,6.69,6.72,21638,2.5383686690322,2.62915979877404,2.53080274155372,2.54215163277145,57198.5392710338,0.0,1.0
2010-05-24,6.19,6.86,5.94,6.75,106228,2.34165455459156,2.59511312512085,2.24708046111048,2.55350052398918,280806.286610748,0.0,1.0
2010-05-25,6.0,6.1,5.7,6.04,82076,2.26977824354593,2.30760788093837,2.15628933136864,2.28491009850291,216962.164211543,0.0,1.0
2010-05-26,6.11,6.25,6.0,6.0,16838,2.31139084467761,2.36435233702701,2.26977824354593,2.26977824354593,44510.0750645007,0.0,1.0
2010-05-27,6.25,6.69,6.02,6.69,17533,2.36435233702701,2.53080274155372,2.27734417102442,2.53080274155372,46347.258944405,0.0,1.0
2010-05-28,6.2,6.25,6.0,6.249,5832,2.3454375183308,2.36435233702701,2.26977824354593,2.36397404065309,15416.4840109376,0.0,1.0
2010-06-01,6.28,6.94,6.23,6.94,12717,2.37570122824474,2.6253768350348,2.35678640954853,2.6253768350348,33616.4998571835,0.0,1.0
2010-06-02,6.21,6.21,6.16,6.21,4260,2.34922048207004,2.34922048207004,2.33030566337383,2.34922048207004,11261.0119832981,0.0,1.0
2010-06-03,6.21,6.21,6.21,6.21,0,2.34922048207004,2.34922048207004,2.34922048207004,2.34922048207004,0,0.0,1.0
2010-06-04,6.31,6.31,6.05,6.2,4082,2.38705011946247,2.38705011946247,2.28869306224215,2.3454375183308,10790.4814356391,0.0,1.0
2010-06-07,5.62,6.18,5.62,6.18,17342,2.12602562145469,2.33787159085231,2.12602562145469,2.33787159085231,45842.3638061867,0.0,1.0
2010-06-08,5.15,5.7381,5.1,5.62,34052,1.94822632571026,2.17070242321515,1.92931150701404,2.12602562145469,90014.0798251798,0.0,1.0
2010-06-09,5.29,5.49,5.01,5.09,18264,2.00118781805967,2.07684709284453,1.89526483336086,1.9255285432748,48279.6063058581,0.0,1.0
2010-06-10,5.14,5.3699,5.14,5.3699,1500,1.94444336197102,2.03141369833622,1.94444336197102,2.03141369833622,3965.14506454157,0.0,1.0
2010-06-11,5.07,5.419,5.03,5.03,15553,1.91796261579631,2.0499880502959,1.90283076083934,1.90283076083934,41113.2674592101,0.0,1.0
2010-06-14,5.14,5.44,5.04,5.08,18411,1.94444336197102,2.05793227414831,1.90661372457858,1.92174557953556,48668.1905221832,0.0,1.0
2010-06-15,5.18,5.3,5.16,5.24,8196,1.95957521692799,2.00497078179891,1.9520092894495,1.98227299936345,21665.5526326551,0.0,1.0
2010-06-16,5.04,5.1605,5.02,5.1605,6420,1.90661372457858,1.95219843763647,1.8990477971001,1.95219843763647,16970.820876238,0.0,1.0
2010-06-17,5.0,5.15,5.0,5.05,6826,1.89148186962161,1.94822632571026,1.89148186962161,1.91039668831783,18044.0534737072,0.0,1.0
2010-06-18,5.36,5.6532,5.1301,5.15,19089,2.02766856423437,2.13858506106898,1.94069822786917,1.94822632571026,50460.436091356,0.0,1.0
2010-06-21,5.64,5.66,5.3,5.3,15531,2.13359154893318,2.14115747641166,2.00497078179891,2.00497078179891,41055.1119982634,0.0,1.0
2010-06-22,5.5,5.64,5.46,5.63,4211,2.08063005658377,2.13359154893318,2.0654982016268,2.12980858519394,11131.4839111897,0.0,1.0
2010-06-23,5.55,5.65,5.3301,5.65,4333,2.09954487527999,2.13737451267242,2.01635750265403,2.13737451267242,11453.9823764391,0.0,1.0
2010-06-24,5.26,5.59,5.11,5.59,19246,1.98983892684194,2.11467673023696,1.93309447075329,2.11467673023696,50875.4546081113,0.0,1.0
2010-06-25,5.36,5.68,5.28,5.67,33479,2.02766856423437,2.14872340389015,1.99740485432042,2.14494044015091,88499.3944105248,0.0,1.0
2010-06-28,5.22,5.63,5.21,5.44,9402,1.97470707188496,2.12980858519394,1.97092410814572,2.05793227414831,24853.5292645466,0.0,1.0
2010-06-29,5.2,5.62,5.1,5.42,12288,1.96714114440648,2.12602562145469,1.92931150701404,2.05036634666983,32482.4683687245,0.0,1.0
2010-06-30,5.31,5.52,5.15,5.39,47789,2.00875374553815,2.08819598406226,1.94822632571026,2.0390174554521,126326.878326252,0.0,1.0
2010-07-01,5.15,5.2899,5.07,5.28,9998,1.94822632571026,2.00114998842227,1.91796261579631,1.99740485432042,26429.0135701911,0.0,1.0
2010-07-02,5.09,5.46,5.0,5.46,24002,1.9255285432748,2.0654982016268,1.89148186962161,2.0654982016268,63447.6078927512,0.0,1.0
2010-07-06,5.64,6.14,5.2,5.29,41471,2.13359154893318,2.32273973589534,1.96714114440648,2.00118781805967,109625.687314402,0.0,1.0
2010-07-07,5.55,6.25,5.31,5.73,26925,2.09954487527999,2.36435233702701,2.00875374553815,2.16763822258637,71174.3539085212,0.0,1.0
2010-07-08,5.65,6.043,5.55,5.74,14956,2.13737451267242,2.28604498762468,2.09954487527999,2.17142118632561,39535.1397235225,0.0,1.0
2010-07-09,5.45,5.6001,5.41,5.51,5560,2.06171523788756,2.1184975236136,2.04658338293058,2.08441302032302,14697.4710392341,0.0,1.0
2010-07-12,5.75,6.48,5.5,5.61,41440,2.17520415006485,2.45136050302961,2.08063005658377,2.12224265771545,109543.740983069,0.0,1.0
2010-07-13,6.41,6.6,5.53,5.7499,24008,2.42487975685491,2.49675606790053,2.0919789478015,2.17516632042746,63463.4684730093,0.0,1.0
2010-07-14,6.45,6.6,6.11,6.49,33424,2.44001161181188,2.49675606790053,2.31139084467761,2.45514346676885,88354.0057581583,0.0,1.0
2010-07-15,6.47,6.66,6.16,6.55,26415,2.44757753929037,2.51945385033599,2.33030566337383,2.47784124920431,69826.204586577,0.0,1.0
2010-07-16,6.44,6.57,6.3,6.57,3760,2.43622864807264,2.4854071766828,2.38326715572323,2.4854071766828,9939.29696178419,0.0,1.0
2010-07-19,6.21,6.5,6.21,6.49,4600,2.34922048207004,2.4589264305081,2.34922048207004,2.45514346676885,12159.7781979275,0.0,1.0
2010-07-20,6.15,6.2599,5.8601,5.8601,7641,2.32652269963458,2.36809747112887,2.21685458083392,2.21685458083392,20198.4489587748,0.0,1.0
2010-07-21,5.91,6.07,5.8015,6.07,25955,2.23573156989275,2.29625898972064,2.19468641332196,2.29625898972064,68610.2267667842,0.0,1.0
2010-07-22,5.9,5.9009,5.9,5.9001,1114,2.2319486061535,2.23228907289003,2.2319486061535,2.23198643579089,2944.78106793288,0.0,1.0
2010-07-23,5.85,5.88,5.8499,5.8501,8940,2.21303378745729,2.22438267867502,2.21299595781989,2.21307161709468,23632.2645846677,0.0,1.0
2010-07-26,5.91,6.01,5.8,6.01,13719,2.23573156989275,2.27356120728518,2.19411896876107,2.27356120728518,36265.2167602971,0.0,1.0
2010-07-27,5.9,6.0396,5.8999,6.0396,3770,2.2319486061535,2.28475877995334,2.23191077651611,2.28475877995334,9965.73126221449,0.0,1.0
2010-07-28,5.92,6.0,5.87,5.8741,6400,2.23951453363199,2.26977824354593,2.22059971493577,2.22215073006886,16917.9522753774,0.0,1.0
2010-07-29,6.15,6.7,5.87,6.01,41310,2.32652269963458,2.53458570529296,2.22059971493577,2.27356120728518,109200.095077475,0.0,1.0
2010-07-30,6.45,6.45,6.06,6.25,42324,2.44001161181188,2.44001161181188,2.29247602598139,2.36435233702701,111880.533141105,0.0,1.0
2010-08-02,6.5,6.75,6.35,6.35,13222,2.4589264305081,2.55350052398918,2.40218197441945,2.40218197441945,34951.4320289124,0.0,1.0
2010-08-03,6.442,6.5,6.34,6.5,10900,2.43698524082048,2.4589264305081,2.3983990106802,2.4589264305081,28813.3874690021,0.0,1.0
2010-08-04,6.77,6.77,6.44,6.53,31408,2.56106645146766,2.56106645146766,2.43622864807264,2.47027532172583,83024.8507914145,0.0,1.0
2010-08-05,6.87,6.881,6.76,6.87,16368,2.59889608886009,2.60305734897326,2.55728348772842,2.59889608886009,43267.6629442777,0.0,1.0
2010-08-06,6.873,6.93,6.7,6.92,4656,2.60003097798187,2.62159387129555,2.53458570529296,2.61781090755631,12307.810280337,0.0,1.0
2010-08-09,7.14,7.15,6.86,6.93,28097,2.70103610981966,2.70481907355891,2.59511312512085,2.62159387129555,74272.4539189497,0.0,1.0
2010-08-10,6.95,7.1685,6.7,6.96,7490,2.62915979877404,2.71181755647651,2.53458570529296,2.63294276251328,19799.2910222776,0.0,1.0
2010-08-11,6.7499,6.93,6.49,6.93,17229,2.55346269435178,2.62159387129555,2.45514346676885,2.62159387129555,45543.6562113246,0.0,1.0
2010-08-12,6.69,6.79,6.24,6.7,16406,2.53080274155372,2.56863237894615,2.36056937328777,2.53458570529296,43368.1132859126,0.0,1.0
2010-08-13,5.462,5.99,5.1,5.99,55978,2.06625479437465,2.26599527980669,1.92931150701404,2.26599527980669,147973.926948605,0.0,1.0
2010-08-16,5.5,5.62,5.4101,5.4101,6000,2.08063005658377,2.12602562145469,2.04662121256798,2.04662121256798,15860.5802581663,0.0,1.0
2010-08-17,5.68,5.68,5.46,5.48,12209,2.14872340389015,2.14872340389015,2.0654982016268,2.07306412910529,32273.6373953254,0.0,1.0
2010-08-18,5.6,5.6,5.5,5.5,2250,2.11845969397621,2.11845969397621,2.08063005658377,2.08063005658377,5947.71759681234,0.0,1.0
2010-08-19,5.41,5.5,5.34,5.5,5240,2.04658338293058,2.08063005658377,2.02010263675588,2.08063005658377,13851.5734254653,0.0,1.0
2010-08-20,5.55,5.64,5.5064,5.51,23928,2.09954487527999,2.13359154893318,2.08305115337689,2.08441302032302,63251.9940695671,0.0,1.0
2010-08-23,5.55,5.67,5.4,5.5899,3560,2.09954487527999,2.14494044015091,2.04280041919134,2.11463890059957,9410.61095317866,0.0,1.0
2010-08-24,5.55,5.55,5.55,5.55,0,2.09954487527999,2.09954487527999,2.09954487527999,2.09954487527999,0,0.0,1.0
2010-08-25,5.41,5.5,5.35,5.5,460,2.04658338293058,2.08063005658377,2.02388560049512,2.08063005658377,1215.97781979275,0.0,1.0
2010-08-26,5.18,5.3316,5.18,5.33,12170,1.95957521692799,2.01692494721492,1.95957521692799,2.01631967301664,32170.5436236473,0.0,1.0
2010-08-27,5.1,5.18,5.03,5.18,16385,1.92931150701404,1.95957521692799,1.90283076083934,1.95957521692799,43312.6012550092,0.0,1.0
2010-08-30,4.96,5.05,4.87,5.05,21160,1.87635001466464,1.91039668831783,1.84230334101145,1.91039668831783,55934.9797104664,0.0,1.0
2010-08-31,4.9,4.95,4.87,4.88,10256,1.85365223222918,1.8725670509254,1.84230334101145,1.84608630475069,27111.0185212922,0.0,1.0
2010-09-01,4.91,4.96,4.77,4.95,20028,1.85743519596842,1.87635001466464,1.80447370361902,1.8725670509254,52942.6169017592,0.0,1.0
2010-09-02,4.92,4.96,4.7901,4.95,4911,1.86121815970767,1.87635001466464,1.8120774607349,1.8725670509254,12981.8849413091,0.0,1.0
2010-09-03,4.9081,4.95,4.77,4.95,3055,1.85671643285797,1.8725670509254,1.80447370361902,1.8725670509254,8075.67878144965,0.0,1.0
2010-09-07,5.1,5.1,4.723,4.87,6394,1.92931150701404,1.92931150701404,1.78669377404457,1.84230334101145,16902.0916951192,0.0,1.0
2010-09-08,5.34,5.56,5.02,5.21,36040,2.02010263675588,2.10332783901923,1.8990477971001,1.97092410814572,95269.2187507189,0.0,1.0
2010-09-09,5.32,5.39,5.25,5.34,5315,2.0125367092774,2.0390174554521,1.98605596310269,2.02010263675588,14049.8306786923,0.0,1.0
2010-09-10,5.31,5.35,5.12,5.22,2500,2.00875374553815,2.02388560049512,1.93687743449253,1.97470707188496,6608.57510756929,0.0,1.0
2010-09-13,5.19,5.37,5.16,5.37,8572,1.96335818066723,2.03145152797361,1.9520092894495,2.03145152797361,22659.4823288336,0.0,1.0
2010-09-14,5.14,5.3,5.0,5.05,5765,1.94444336197102,2.00497078179891,1.89148186962161,1.91039668831783,15239.3741980548,0.0,1.0
2010-09-15,5.04,5.13,5.03,5.08,2480,1.90661372457858,1.94066039823177,1.90283076083934,1.92174557953556,6555.70650670875,0.0,1.0
2010-09-16,5.07,5.15,5.0001,5.15,3359,1.91796261579631,1.94822632571026,1.891519699259,1.94822632571026,8879.28151453011,0.0,1.0
2010-09-17,5.05,5.06,5.0,5.03,4920,1.91039668831783,1.91417965205707,1.89148186962161,1.90283076083934,13005.6758116963,0.0,1.0
2010-09-20,5.07,5.16,4.9,5.0,8394,1.91796261579631,1.9520092894495,1.85365223222918,1.89148186962161,22188.9517811747,0.0,1.0
2010-09-21,5.05,5.05,4.9,5.0101,4449,1.91039668831783,1.91039668831783,1.85365223222918,1.89530266299825,11760.6202614303,0.0,1.0
2010-09-22,5.0,5.0001,5.0,5.0,4609,1.89148186962161,1.891519699259,1.89148186962161,1.89148186962161,12183.5690683147,0.0,1.0
2010-09-23,4.9,5.006,4.9,4.9,6880,1.85365223222918,1.89375164786516,1.85365223222918,1.85365223222918,18186.7986960307,0.0,1.0
2010-09-24,4.85,4.9975,4.85,4.95,6000,1.83473741353296,1.8905361286868,1.83473741353296,1.8725670509254,15860.5802581663,0.0,1.0
2010-09-27,4.95,4.96,4.85,4.85,2800,1.8725670509254,1.87635001466464,1.83473741353296,1.83473741353296,7401.60412047758,0.0,1.0
2010-09-28,4.8972,4.93,4.75,4.93,10375,1.85259300238219,1.86500112344691,1.79690777614053,1.86500112344691,27425.5866964126,0.0,1.0
2010-09-29,4.79,4.99,4.79,4.89,2145,1.8120396310975,1.88769890588237,1.8120396310975,1.84986926848994,5670.15744229446,0.0,1.0
2010-09-30,4.795,4.9,4.79,4.81,2843,1.81393111296713,1.85365223222918,1.8120396310975,1.81960555857599,7515.27161232778,0.0,1.0
2010-10-01,5.1,5.13,4.79,4.8224,11701,1.92931150701404,1.94066039823177,1.8120396310975,1.82429643361265,30930.7749334673,0.0,1.0
2010-10-04,5.58,6.03,5.17,5.17,58800,2.11089376649772,2.28112713476366,1.95579225318875,1.95579225318875,155433.68653003,0.0,1.0
2010-10-05,5.21,5.4918,5.13,5.4918,18366,1.97092410814572,2.07752802631759,1.94066039823177,2.07752802631759,48549.236170247,0.0,1.0
2010-10-06,5.24,5.41,5.1,5.21,15140,1.98227299936345,2.04658338293058,1.92931150701404,1.97092410814572,40021.5308514396,0.0,1.0
2010-10-07,5.362,5.47,5.165,5.165,5700,2.02842515698222,2.06928116536604,1.95390077131913,1.95390077131913,15067.5512452579,0.0,1.0
2010-10-08,5.21,5.58,5.2,5.58,5451,1.97092410814572,2.11089376649772,1.96714114440648,2.11089376649772,14409.3371645441,0.0,1.0
2010-10-11,5.2,5.3999,5.2,5.3999,5701,1.96714114440648,2.04276258955395,1.96714114440648,2.04276258955395,15070.194675301,0.0,1.0
2010-10-12,5.17,5.21,5.1,5.21,800,1.95579225318875,1.97092410814572,1.92931150701404,1.97092410814572,2114.74403442217,0.0,1.0
2010-10-13,5.42,5.43,5.07,5.13,68572,2.05036634666983,2.05414931040907,1.91796261579631,1.94066039823177,181265.284910496,0.0,1.0
2010-10-14,5.5,5.509,5.45,5.45,9253,2.08063005658377,2.08403472394909,2.06171523788756,2.06171523788756,24459.6581881355,0.0,1.0
2010-10-15,5.35,5.351,5.25,5.25,7657,2.02388560049512,2.02426389686905,1.98605596310269,1.98605596310269,20240.7438394633,0.0,1.0
2010-10-18,6.48,6.72,5.45,5.45,87160,2.45136050302961,2.54215163277145,2.06171523788756,2.06171523788756,230401.362550296,0.0,1.0
2010-10-19,6.3999,6.88,6.11,6.31,37277,2.42105896347827,2.60267905259934,2.31139084467761,2.38705011946247,98539.1417139441,0.0,1.0
2010-10-20,6.4,6.89,6.25,6.71,18936,2.42109679311566,2.60646201633858,2.36435233702701,2.5383686690322,50055.9912947729,0.0,1.0
2010-10-21,6.16,6.38,6.15,6.33,18544,2.33030566337383,2.41353086563718,2.32652269963458,2.39461604694096,49019.7667179058,0.0,1.0
2010-10-22,6.3,6.404,6.1,6.14,9854,2.38326715572323,2.42260997861136,2.30760788093837,2.32273973589534,26048.3596439951,0.0,1.0
2010-10-25,6.33,6.35,6.15,6.35,4846,2.39461604694096,2.40218197441945,2.32652269963458,2.40218197441945,12810.0619885123,0.0,1.0
2010-10-26,6.24,6.29,6.1,6.29,8794,2.36056937328777,2.37948419198399,2.30760788093837,2.37948419198399,23246.3237983857,0.0,1.0
2010-10-27,6.05,6.38,6.0,6.18,5781,2.28869306224215,2.41353086563718,2.26977824354593,2.33787159085231,15281.6690787432,0.0,1.0
2010-10-28,6.01,6.208,6.0,6.16,6400,2.27356120728518,2.34846388932219,2.26977824354593,2.33030566337383,16917.9522753774,0.0,1.0
2010-10-29,5.95,6.0501,5.86,6.02,15746,2.25086342484972,2.28873089187954,2.21681675119653,2.27734417102442,41623.4494575144,0.0,1.0
2010-11-01,5.93,6.2599,5.83,5.83,9620,2.24329749737123,2.36809747112887,2.2054678599788,2.2054678599788,25429.7970139266,0.0,1.0
2010-11-02,6.0,6.11,5.94,6.11,9774,2.26977824354593,2.31139084467761,2.24708046111048,2.31139084467761,25836.8852405529,0.0,1.0
2010-11-03,6.17,6.51,5.96,6.26,6420,2.33408862711307,2.46270939424734,2.25464638858896,2.36813530076626,16970.8208762379,0.0,1.0
2010-11-04,6.2199,6.35,6.15,6.25,11885,2.35296561617189,2.40218197441945,2.32652269963458,2.36435233702701,31417.1660613844,0.0,1.0
2010-11-05,6.19,6.2181,6.0001,6.1999,4899,2.34165455459156,2.35228468269883,2.26981607318333,2.34539968869341,12950.1637807928,0.0,1.0
2010-11-08,6.101,6.25,6.033,6.25,18329,2.30798617731229,2.36435233702701,2.28226202388544,2.36435233702701,48451.429258655,0.0,1.0
2010-11-09,6.2399,6.339,6.08,6.08,10909,2.36053154365038,2.39802071430628,2.30004195345988,2.30004195345988,28837.1783393893,0.0,1.0
2010-11-10,6.23,6.94,6.17,6.23,5900,2.35678640954853,2.6253768350348,2.33408862711307,2.35678640954853,15596.2372538635,0.0,1.0
2010-11-11,6.02,6.82,6.0,6.82,18749,2.27734417102442,2.57998127016388,2.26977824354593,2.57998127016388,49561.6698767266,0.0,1.0
2010-11-12,5.81,6.11,5.8,6.01,36928,2.19790193250031,2.31139084467761,2.19411896876107,2.27356120728518,97616.5846289276,0.0,1.0
2010-11-15,5.58,5.9199,5.45,5.8,38492,2.11089376649772,2.2394767039946,2.06171523788756,2.19411896876107,101750.909216223,0.0,1.0
2010-11-16,5.2,5.5899,5.2,5.47,23908,1.96714114440648,2.11463890059957,1.96714114440648,2.06928116536604,63199.1254687065,0.0,1.0
2010-11-17,5.19,5.48,5.16,5.24,16402,1.96335818066723,2.07306412910529,1.9520092894495,1.98227299936345,43357.5395657406,0.0,1.0
2010-11-18,5.16,5.21,5.01,5.19,20724,1.9520092894495,1.97092410814572,1.89526483336086,1.96335818066723,54782.4442117065,0.0,1.0
2010-11-19,4.99,5.1,4.85,5.04,57182,1.88769890588237,1.92931150701404,1.83473741353296,1.90661372457858,151156.616720411,0.0,1.0
2010-11-22,4.9401,5.05,4.88,4.94,9970,1.86882191682355,1.91039668831783,1.84608630475069,1.86878408718615,26354.9975289862,0.0,1.0
2010-11-23,4.65,5.3799,4.62,4.88,45185,1.7590781387481,2.03519666207546,1.74772924753037,1.84608630475069,119443.386494207,0.0,1.0
2010-11-24,4.73,4.899,4.6601,4.77,19638,1.78934184866205,1.85327393585526,1.76289893212473,1.80447370361902,51911.6791849781,0.0,1.0
2010-11-26,4.73,4.79,4.63,4.75,6420,1.78934184866205,1.8120396310975,1.75151221126961,1.79690777614053,16970.8208762379,0.0,1.0
2010-11-29,4.75,4.85,4.7,4.85,24656,1.79690777614053,1.83473741353296,1.77799295744432,1.83473741353296,65176.4111408914,0.0,1.0
2010-11-30,4.75,4.8899,4.72,4.78,15497,1.79690777614053,1.84983143885254,1.7855588849228,1.80825666735826,40965.2353768005,0.0,1.0
2010-12-01,4.75,4.87,4.72,4.87,31854,1.79690777614053,1.84230334101145,1.7855588849228,1.84230334101145,84203.8205906049,0.0,1.0
2010-12-02,4.68,4.86,4.68,4.75,8527,1.77042702996583,1.83852037727221,1.77042702996583,1.79690777614053,22540.5279768973,0.0,1.0
2010-12-03,5.13,5.18,4.54,4.61,27267,1.94066039823177,1.95957521692799,1.71746553761642,1.74394628379113,72078.4069832368,0.0,1.0
2010-12-06,4.91,5.2,4.85,5.15,21199,1.85743519596842,1.96714114440648,1.83473741353296,1.94822632571026,56038.0734821446,0.0,1.0
2010-12-07,4.93,5.2,4.8,4.87,27528,1.86500112344691,1.96714114440648,1.81582259483675,1.84230334101145,72768.3422244669,0.0,1.0
2010-12-08,5.11,5.19,4.91,4.91,8960,1.93309447075329,1.96335818066723,1.85743519596842,1.85743519596842,23685.1331855283,0.0,1.0
2010-12-09,5.01,5.1899,4.92,5.08,14356,1.89526483336086,1.96332035102984,1.86121815970767,1.92174557953556,37949.0816977058,0.0,1.0
2010-12-10,5.95,6.02,4.91,4.94,86143,2.25086342484972,2.27734417102442,1.85743519596842,1.86878408718615,227712.994196536,0.0,1.0
2010-12-13,6.04,6.599,5.97,6.57,36237,2.28491009850291,2.4963777715266,2.2584293523282,2.4854071766828,95789.9744691952,0.0,1.0
2010-12-14,6.64,6.64,5.82,6.04,67275,2.5118879228575,2.5118879228575,2.20168489623956,2.28491009850291,177836.75614469,0.0,1.0
2010-12-15,6.99,7.5002,6.6101,6.64,84458,2.64429165373101,2.8372984637072,2.50057686127716,2.5118879228575,223258.814574035,0.0,1.0
2010-12-16,7.6999,7.98,7.12,7.12,160361,2.91284424957989,3.01880506391609,2.69347018234118,2.69347018234118,423903.085129967,0.0,1.0
2010-12-17,9.77,9.95,8.02,8.02,444619,3.69595557324063,3.76404892054701,3.03393691887307,3.03393691887307,1175319.22230094,0.0,1.0
2010-12-20,11.14,11.7,10.0,10.0,476661,4.21422160551695,4.42606757491457,3.78296373924322,3.78296373924322,1260020.00773963,0.0,1.0
2010-12-21,10.56,10.9374,9.52,10.67,153390,3.99480970864084,4.13757876015988,3.60138147975955,4.03642230977252,405475.734300022,0.0,1.0
2010-12-22,10.55,10.88,9.9,10.41,105511,3.9910267449016,4.11586454829663,3.74513410185079,3.9380652525522,278910.947269897,0.0,1.0
2010-12-23,10.19,10.8999,10.19,10.63,65573,3.85484005028884,4.12339264613772,3.85484005028884,4.02129045481555,173337.638211457,0.0,1.0
2010-12-27,10.1481,10.4199,9.7,9.94,62013,3.83898943222142,3.94181038665405,3.66947482706593,3.76026595680776,163927.027258277,0.0,1.0
2010-12-28,10.25,10.4,10.0101,10.0101,23216,3.8775378327243,3.93428228881295,3.78678453261986,3.78678453261986,61369.8718789315,0.0,1.0
2010-12-29,10.5999,10.8,10.22,10.22,52207,4.00990373396043,4.08560083838268,3.86618894150658,3.86618894150658,138005.552256348,0.0,1.0
2010-12-30,10.8401,11.36,10.4401,10.79,72793,4.10077052297705,4.2974468077803,3.94945197340732,4.08181787464344,192423.203122116,0.0,1.0
2010-12-31,11.1599,11.4,10.83,10.89,38045,4.22174970335805,4.31257866273728,4.09694972960041,4.11964751203587,100569.295986989,0.0,1.0
2011-01-03,11.4,11.75,11.0601,11.1,79266,4.31257866273728,4.44498239361079,4.1839957252404,4.19908975055998,209534.125790635,0.0,1.0
2011-01-04,11.49,11.55,11.0,11.25,32664,4.34662533639046,4.36932311882592,4.16126011316755,4.25583420664863,86344.9989254574,0.0,1.0
2011-01-05,11.06,11.3,10.53,11.3,53209,4.18395789560301,4.27474902534484,3.98346081742311,4.27474902534484,140654.269159462,0.0,1.0
2011-01-06,11.64,11.7599,11.03,11.06,46810,4.40336979247911,4.44872752771264,4.17260900438528,4.18395789560301,123738.960314127,0.0,1.0
2011-01-07,13.8399,14.0,11.545,11.7,139148,5.23558398547523,5.29614923494051,4.3674316369563,4.42606757491457,367828.00362722,0.0,1.0
2011-01-10,13.6,14.08,13.48,14.08,78826,5.14483068537078,5.32641294485446,5.09943512049987,5.32641294485446,208371.016571703,0.0,1.0
2011-01-11,13.18,14.0,12.7,13.63,66661,4.98594620832257,5.29614923494051,4.80436394883889,5.15617957658851,176213.69009827,0.0,1.0
2011-01-12,12.88,13.3499,12.55,13.21,60038,4.87245729614527,5.05021876225231,4.74761949275025,4.9972950995403,158706.252923298,0.0,1.0
2011-01-13,12.9,13.35,12.76,13.35,34765,4.88002322362376,5.0502565918897,4.82706173127435,5.0502565918897,91898.8454458585,0.0,1.0
2011-01-14,12.42,13.0,12.32,12.87,31652,4.69844096414008,4.91785286101619,4.66061132674765,4.86867433240603,83669.8477219133,0.0,1.0
2011-01-18,12.2,12.42,12.0,12.37,50771,4.61521576187673,4.69844096414008,4.53955648709187,4.67952614544387,134209.58671456,0.0,1.0
2011-01-19,12.21,12.62,11.88,12.22,42225,4.61899872561598,4.77410023892495,4.49416092222095,4.62278168935522,111618.833566845,0.0,1.0
2011-01-20,11.94,12.19,11.86,12.1,31051,4.51685870465641,4.61143279813749,4.48659499474246,4.5773861244843,82081.1462660536,0.0,1.0
2011-01-21,11.8,13.11,11.8,12.515,36428,4.463897212307,4.95946546214787,4.463897212307,4.7343791196629,96294.8696074137,0.0,1.0
2011-01-24,12.12,12.415,11.9008,11.9604,9734,4.58495205196279,4.69654948227046,4.50202948679858,4.52457595068447,25731.1480388318,0.0,1.0
2011-01-25,11.8399,12.029,11.62,11.97,13111,4.47899123762658,4.55052708193567,4.39580386500063,4.52820759587414,34658.0112941364,0.0,1.0
2011-01-26,12.1,12.299,11.9,11.9,13520,4.5773861244843,4.65266710289524,4.50172684969944,4.50172684969944,35739.1741817347,0.0,1.0
2011-01-27,11.9,12.18,11.8,12.13,25874,4.50172684969944,4.60764983439825,4.463897212307,4.58873501570203,68396.108933299,0.0,1.0
2011-01-28,12.0,12.06,11.6,11.91,17034,4.53955648709187,4.56225426952733,4.38823793752214,4.50550981343868,45028.1873529341,0.0,1.0
2011-01-31,13.0,13.16,11.05,11.66,96197,4.91785286101619,4.97838028084408,4.18017493186376,4.4109357199576,254290.039849137,0.0,1.0
2011-02-01,14.48,14.97,12.8908,13.3,103738,5.47773149442419,5.66309671764711,4.87654289698366,5.03134177319349,274224.145803609,0.0,1.0
2011-02-02,15.35,15.35,13.84,14.43,137589,5.80684933973835,5.80684933973835,5.23562181511262,5.45881667572797,363706.89619014,0.0,1.0
2011-02-03,15.72,15.95,15.03,15.32,77190,5.94681899809035,6.03382716409294,5.68579450008257,5.79550044852062,204046.365021309,0.0,1.0
2011-02-04,15.41,15.74,14.6,15.74,52550,5.82954712217381,5.95438492556884,5.52312705929511,5.95438492556884,138912.248761106,0.0,1.0
2011-02-07,14.93,15.67,14.75,15.67,23062,5.64796486269013,5.92790417939413,5.57987151538376,5.92790417939413,60962.7836523052,0.0,1.0
2011-02-08,15.11,15.3,14.46,15.0,64062,5.71605820999651,5.78793452104213,5.4701655669457,5.67444560886484,169343.415416441,0.0,1.0
2011-02-09,14.61,15.25,14.61,15.25,11000,5.52691002303435,5.76901970234592,5.52691002303435,5.76901970234592,29077.7304733049,0.0,1.0
2011-02-10,15.03,15.2,14.51,14.93,18062,5.68579450008257,5.7501048836497,5.48908038564192,5.64796486269013,47745.6334371666,0.0,1.0
2011-02-11,15.03,15.25,14.8401,15.18,31379,5.68579450008257,5.76901970234592,5.61395601867434,5.74253895617121,82948.1913201666,0.0,1.0
2011-02-14,14.7499,15.21,14.56,15.21,19978,5.57983368574636,5.75388784738894,5.50799520433813,5.75388784738894,52810.4453996077,0.0,1.0
2011-02-15,14.83,14.86,14.5,14.58,8950,5.6101352252977,5.62148411651543,5.48529742190267,5.51556113181662,23658.698885098,0.0,1.0
2011-02-16,15.09,15.19,14.85,14.86,32135,5.70849228251802,5.74632191991046,5.61770115277619,5.62148411651543,84946.6244326957,0.0,1.0
2011-02-17,15.05,15.25,14.918,15.25,14008,5.69336042756105,5.76901970234592,5.64342530620304,5.76901970234592,37029.1680427322,0.0,1.0
2011-02-18,15.35,15.7075,14.96,15.2,39759,5.80684933973835,5.94209029341629,5.65931375390786,5.7501048836497,105100.135080739,0.0,1.0
2011-02-22,15.08,15.32,14.91,15.06,25192,5.70470931877878,5.79550044852062,5.64039893521165,5.6971433913003,66593.2896439542,0.0,1.0
2011-02-23,14.9799,15.29,14.81,15.29,12229,5.66684185174896,5.78415155730289,5.60256929781921,5.78415155730289,32326.5059961859,0.0,1.0
2011-02-24,14.47,14.85,14.15,14.79,80090,5.47394853068495,5.61770115277619,5.35289369102916,5.59500337034073,211712.312146089,0.0,1.0
2011-02-25,14.61,15.05,14.501,14.53,25387,5.52691002303435,5.69336042756105,5.4856757182766,5.4966463131204,67108.7585023446,0.0,1.0
2011-02-28,14.54,15.0,14.46,14.77,14713,5.50042927685965,5.67444560886484,5.4701655669457,5.58743744286224,38892.7862230667,0.0,1.0
2011-03-01,14.17,14.95,13.95,14.52,29687,5.36045961850765,5.65553079016862,5.2772344162443,5.49286334938116,78475.5076873637,0.0,1.0
2011-03-02,13.56,14.4985,13.5,14.01,21985,5.12969883041381,5.48472997734179,5.10700104797835,5.29993219867976,58115.8094959643,0.0,1.0
2011-03-03,14.1,14.2,13.5,13.5101,12123,5.33397887233295,5.37180850972538,5.10700104797835,5.11082184135499,32046.302411625,0.0,1.0
2011-03-04,13.9299,14.3481,13.562,14.1,9839,5.26963065912842,5.42783420270357,5.13045542316166,5.33397887233295,26008.7081933497,0.0,1.0
2011-03-07,14.35,14.509,13.9,13.9,14800,5.42855296581403,5.48870208926799,5.25831959754808,5.25831959754808,39122.7646368101,0.0,1.0
2011-03-08,13.9,14.51,13.9,14.51,10360,5.25831959754808,5.48908038564192,5.25831959754808,5.48908038564192,27385.9352457671,0.0,1.0
2011-03-09,13.54,13.79,13.51,13.74,5450,5.12213290293533,5.21670699641641,5.1107840117176,5.19779217772019,14406.693734501,0.0,1.0
2011-03-10,13.4601,13.76,13.25,13.46,16192,5.09190702265877,5.20535810519868,5.01242695449727,5.09186919302138,42802.4192567048,0.0,1.0
2011-03-11,14.0,14.07,13.2501,13.37,12698,5.29614923494051,5.32262998111522,5.01246478413466,5.05782251936819,33566.2746863659,0.0,1.0
2011-03-14,14.35,14.89,14.2101,14.22,12899,5.42855296581403,5.63283300773316,5.37562930310201,5.37937443720386,34097.6041250145,0.0,1.0
2011-03-15,14.02,14.12,13.8015,14.0,15526,5.303715162419,5.34154479981143,5.22105740471654,5.29614923494051,41041.8948480483,0.0,1.0
2011-03-16,16.6,17.37,14.05,14.05,106206,6.27971980714375,6.57100801506548,5.31506405363673,5.31506405363673,280748.131149802,0.0,1.0
2011-03-17,16.54,18.954,16.51,18.7,90163,6.25702202470829,7.17022947136161,6.24567313349056,7.07414219238483,238339.582969508,0.0,1.0
2011-03-18,16.65,16.86,16.52,16.7,31189,6.29863462583997,6.37807686436408,6.24945609722981,6.31754944453618,82445.9396119914,0.0,1.0
2011-03-21,16.9,17.24,16.59,16.82,40002,6.39320871932105,6.52182948645532,6.27593684340451,6.3629450094071,105742.488581195,0.0,1.0
2011-03-22,17.43,17.5,16.9,16.9,25928,6.59370579750094,6.62018654367564,6.39320871932105,6.39320871932105,68538.8541556226,0.0,1.0
2011-03-23,18.83,18.9,16.726,17.6,103115,7.12332072099499,7.14980146716969,6.32738515025822,6.65801618106808,272577.288886803,0.0,1.0
2011-03-24,18.1622,19.45,17.6,19.0,68218,6.87069440248833,7.35786447282807,6.65801618106808,7.18763110456213,180329.510675265,0.0,1.0
2011-03-25,19.53,21.0,18.84,19.6,159394,7.38812818274202,7.94422385241077,7.12710368473423,7.41460892891672,421346.888278359,0.0,1.0
2011-03-28,23.85,24.92,20.81,22.68,322779,9.02236851809509,9.42714563819412,7.87234754136515,8.57976176060363,853243.705858443,0.0,1.0
2011-03-29,23.99,24.75,23.48,23.95,131296,9.07533001044449,9.36283525462698,8.88239885974309,9.06019815548752,347071.790929367,0.0,1.0
2011-03-30,22.46,24.0,21.68,24.0,101638,8.49653655834028,9.07911297418374,8.20146538667931,9.07911297418374,268672.942713251,0.0,1.0
2011-03-31,21.85,22.36,21.34,22.36,68113,8.26577577024645,8.45870692094785,8.07284461954504,8.45870692094785,180051.950520747,0.0,1.0
2011-04-01,22.06,22.1499,21.54,21.93,102824,8.34521800877055,8.37922685278635,8.1485038943299,8.29603948016039,271808.050744282,0.0,1.0
2011-04-04,23.56,23.83,21.76,22.27,129437,8.91266256965704,9.0148025906166,8.23172909659326,8.42466024729466,342157.654479378,0.0,1.0
2011-04-05,24.19,24.75,23.3001,23.5,130215,9.15098928522936,9.36283525462698,8.81434334207411,8.88996478722158,344214.243052854,0.0,1.0
2011-04-06,23.48,24.75,23.25,24.75,56186,8.88239885974309,9.36283525462698,8.7953906937405,9.36283525462698,148523.760397555,0.0,1.0
2011-04-07,22.64,23.7,22.26,23.7,49608,8.56462990564666,8.96562406200644,8.42087728355542,8.96562406200644,131135.277574519,0.0,1.0
2011-04-08,22.05,23.1,22.0,22.41,42280,8.34143504503131,8.73864623765185,8.32252022633509,8.47762173964406,111764.222219212,0.0,1.0
2011-04-11,11.75,15.9,11.5,15.88,914353,4.44498239361079,6.01491234539673,4.35040830012971,6.00734641791824,2417028.19013252,0.0,1.0
2011-04-12,11.05,11.75,11.01,11.68,382253,4.18017493186376,4.44498239361079,4.16504307690679,4.41850164743609,1010459.06423747,0.0,1.0
2011-04-13,10.86,11.28,10.41,11.01,262605,4.10829862081814,4.26718309786636,3.9380652525522,4.16504307690679,694177.946449293,0.0,1.0
2011-04-14,12.33,12.41,10.75,10.98,297757,4.6643942904869,4.69465800040084,4.06668601968647,4.15369418568906,787099.799321802,0.0,1.0
2011-04-15,11.52,12.83,11.26,11.51,207285,4.35797422760819,4.85354247744906,4.25961717038787,4.35419126386895,547943.396469,0.0,1.0
2011-04-18,11.74,12.21,10.7,11.5,114381,4.44119942987154,4.61899872561598,4.04777120099025,4.35040830012971,302358.171751553,0.0,1.0
2011-04-19,11.56,12.09,11.341,11.71,47407,4.37310608256517,4.57360316074506,4.29025917667574,4.42985053865382,125317.088049815,0.0,1.0
2011-04-20,12.0,12.22,11.44,11.44,146681,4.53955648709187,4.62278168935522,4.32771051769425,4.32771051769425,387740.962141348,0.0,1.0
2011-04-21,12.13,12.2,11.87,12.02,77010,4.58873501570203,4.61521576187673,4.49037795848171,4.54712241457035,203570.547613564,0.0,1.0
2011-04-25,12.09,12.2,12.07,12.19,32405,4.57360316074506,4.61521576187673,4.56603723326657,4.61143279813749,85660.3505443131,0.0,1.0
2011-04-26,11.66,12.06,11.6,12.06,71486,4.4109357199576,4.56225426952733,4.38823793752214,4.56225426952733,188968.240055879,0.0,1.0
2011-04-27,10.97,11.74,10.6201,11.7,136066,4.14991122194982,4.44119942987154,4.0175453207137,4.42606757491457,359680.952234609,0.0,1.0
2011-04-28,11.08,11.14,10.75,10.91,67814,4.19152382308149,4.21422160551695,4.06668601968647,4.12721343951436,179261.564937882,0.0,1.0
2011-04-29,11.9,11.9899,10.93,10.99,99718,4.50172684969944,4.53573569371523,4.13477936699284,4.1574771494283,263597.557030637,0.0,1.0
2011-05-02,11.55,11.95,11.55,11.92,31810,4.36932311882592,4.52064166839565,4.36932311882592,4.50929277717792,84087.5096687117,0.0,1.0
2011-05-03,10.96,11.55,10.76,11.55,38163,4.14612825821057,4.36932311882592,4.07046898342571,4.36932311882592,100881.220732067,0.0,1.0
2011-05-04,10.49,11.8,10.1681,10.99,77242,3.96832896246614,4.463897212307,3.8465553596999,4.1574771494283,204183.823383547,0.0,1.0
2011-05-05,10.35,10.66,10.13,10.43,42351,3.91536747011674,4.03263934603328,3.83214226785339,3.94563118003068,111951.905752267,0.0,1.0
2011-05-06,10.31,10.68,10.15,10.27,26398,3.90023561515976,4.04020527351176,3.83970819533187,3.88510376020279,69781.2662758457,0.0,1.0
2011-05-09,10.2,10.67,9.9,10.18,60419,3.85862301402809,4.03642230977252,3.74513410185079,3.8510570865496,159713.399769691,0.0,1.0
2011-05-10,8.47,10.34,8.41,10.34,385721,3.20417028713901,3.91158450637749,3.18147250470355,3.91158450637749,1019626.47962669,0.0,1.0
2011-05-11,8.1,8.47,7.58,8.36,238048,3.06420062878701,3.20417028713901,2.86748651434636,3.16255768600734,629263.234882662,0.0,1.0
2011-05-12,8.32,9.36,8.16,8.65,175344,3.14742583105036,3.54085405993166,3.08689841122247,3.27226363444539,463509.597464652,0.0,1.0
2011-05-13,8.85,9.08,8.0,8.28,143475,3.34792290923025,3.43493107523285,3.02637099139458,3.13229397609339,379266.125423402,0.0,1.0
2011-05-16,8.09,8.9,8.06,8.86,67973,3.06041766504777,3.36683772792647,3.04906877383004,3.3517058729695,179681.870314723,0.0,1.0
2011-05-17,7.91,8.25,7.67,8.04,38778,2.99232431774139,3.12094508487566,2.90153318799955,3.04150284635155,102506.930208529,0.0,1.0
2011-05-18,8.63,8.91,7.8799,7.88,55305,3.2646977069669,3.37062069166571,2.98093759688627,2.98097542652366,146194.898529648,0.0,1.0
2011-05-19,8.32,8.969,8.15,8.69,45853,3.14742583105036,3.39294017772725,3.08311544748323,3.28739548940236,121209.19776295,0.0,1.0
2011-05-20,8.81,8.95,8.31,8.34,51687,3.33279105427328,3.38575254662269,3.14364286731112,3.15499175852885,136630.968633974,0.0,1.0
2011-05-23,8.93,9.25,8.69,8.69,33900,3.3781866191442,3.49924145879998,3.28739548940236,3.28739548940236,89612.2784586395,0.0,1.0
2011-05-24,10.27,10.8,8.9299,8.9299,102177,3.88510376020279,4.08560083838268,3.37814878950681,3.37814878950681,270097.751506443,0.0,1.0
2011-05-25,10.79,10.9,10.07,10.48,77946,4.08181787464344,4.12343047577511,3.80944448541793,3.9645459987269,206044.798133838,0.0,1.0
2011-05-26,10.96,11.1899,10.61,10.79,49851,4.14612825821057,4.23309859457578,4.01372452733706,4.08181787464344,131777.631074975,0.0,1.0
2011-05-27,11.185,11.72,11.07,11.07,62001,4.23124494234355,4.43363350239306,4.18774085934225,4.18774085934225,163895.306097761,0.0,1.0
2011-05-31,11.3,11.92,11.27,11.3,113693,4.27474902534484,4.50929277717792,4.26340013412711,4.27474902534484,300539.49188195,0.0,1.0
2011-06-01,10.56,11.35,10.45,11.35,39700,3.99480970864084,4.29366384404106,3.95319710750917,4.29366384404106,104944.1727082,0.0,1.0
2011-06-02,10.52,11.0,10.343,10.59,18238,3.97967785368387,4.16126011316755,3.91271939549927,4.00615859985857,48210.8771247395,0.0,1.0
2011-06-03,10.0,10.43,9.88,10.43,30595,3.78296373924322,3.94563118003068,3.73756817437231,3.94563118003068,80875.742166433,0.0,1.0
2011-06-06,15.37,16.83,13.32,15.67,672515,5.81441526721683,6.36672797314635,5.03890770067197,5.92790417939413,1777746.35538678,0.0,1.0
2011-06-07,15.44,16.2399,14.65,15.06,193683,5.84089601339154,6.1434952828936,5.54204187799132,5.6971433913003,511987.461023737,0.0,1.0
2011-06-08,16.3,16.3,15.32,15.33,76082,6.16623089496646,6.16623089496646,5.79550044852062,5.79928341225986,201117.444533634,0.0,1.0
2011-06-09,17.23,17.89,16.46,16.46,89972,6.51804652271607,6.76772212950613,6.22675831479435,6.22675831479435,237834.68783129,0.0,1.0
2011-06-10,17.12,17.56,16.8,17.32,92029,6.4764339215844,6.6428843261111,6.35537908192862,6.55209319636926,243272.223429798,0.0,1.0
2011-06-13,16.17,17.22,16.17,17.13,56625,6.11705236635629,6.51426355897683,6.11705236635629,6.48021688532364,149684.226186444,0.0,1.0
2011-06-14,15.53,16.17,15.37,16.17,49424,5.87494268704473,6.11705236635629,5.81441526721683,6.11705236635629,130648.886446602,0.0,1.0
2011-06-15,16.25,16.5,15.01,15.45,38558,6.14731607627024,6.24189016975132,5.67822857260408,5.84467897713078,101925.375599063,0.0,1.0
2011-06-16,15.7,16.2099,15.45,16.06,18672,5.93925307061186,6.13214639167587,5.84467897713078,6.07543976522462,49358.1257634135,0.0,1.0
2011-06-17,15.96,16.58,15.6701,15.69,27650,6.03761012783219,6.27215387966526,5.92794200903152,5.93547010687262,73090.8406897163,0.0,1.0
2011-06-20,15.26,16.14,15.11,16.14,27938,5.77280266608516,6.10570347513856,5.71605820999651,6.10570347513856,73852.1485421083,0.0,1.0
2011-06-21,15.42,15.59,15.15,15.15,25102,5.83333008591305,5.89764046948019,5.73119006495348,5.73119006495348,66355.3809400817,0.0,1.0
2011-06-22,15.26,15.56,15.15,15.36,8714,5.77280266608516,5.88629157826246,5.73119006495348,5.81063230347759,23034.8493949435,0.0,1.0
2011-06-23,15.24,15.41,15.15,15.2,14231,5.76523673860667,5.82954712217381,5.73119006495348,5.7501048836497,37618.6529423274,0.0,1.0
2011-06-24,15.22,15.38,15.1,15.24,9792,5.75767081112819,5.81819823095608,5.71227524625727,5.76523673860667,25884.4669813274,0.0,1.0
2011-06-27,15.13,15.22,15.0909,15.16,19231,5.723624137475,5.75767081112819,5.70883274925456,5.73497302869273,50835.803157466,0.0,1.0
2011-06-28,14.65,15.31,14.45,15.1,29695,5.54204187799132,5.79171748478138,5.46638260320646,5.71227524625727,78496.655127708,0.0,1.0
2011-06-29,15.79,15.88,14.27,14.52,47557,5.97329974426505,6.00734641791824,5.39828925590008,5.49286334938116,125713.602556269,0.0,1.0
2011-06-30,15.99,16.25,15.6,15.84,25984,6.04895901904992,6.14731607627024,5.90142343321943,5.99221456296127,68686.8862380321,0.0,1.0
2011-07-01,15.63,15.94,15.33,15.92,21409,5.91277232443716,6.0300442003537,5.79928341225986,6.02247827287521,56593.1937911803,0.0,1.0
2011-07-05,15.93,16.0,15.12,15.55,18926,6.02626123661446,6.05274198278916,5.71984117373575,5.88250861452321,50029.5569943425,0.0,1.0
2011-07-06,15.69,15.9192,15.16,15.73,23840,5.93547010687262,6.02217563577607,5.73497302869273,5.95060196182959,63019.3722257807,0.0,1.0
2011-07-07,15.51,15.69,15.5,15.69,16245,5.86737675956624,5.93547010687262,5.863593795827,5.93547010687262,42942.5210489852,0.0,1.0
2011-07-08,15.23,15.49,15.15,15.44,5546,5.76145377486743,5.85981083208775,5.73119006495348,5.84089601339154,14660.4630186317,0.0,1.0
2011-07-11,16.56,17.14,15.19,15.29,51619,6.26458795218678,6.48399984906289,5.74632191991046,5.78415155730289,136451.215391048,0.0,1.0
2011-07-12,17.22,17.49,16.01,16.5,77841,6.51426355897683,6.6164035799364,6.0565249465284,6.24189016975132,205767.23797932,0.0,1.0
2011-07-13,17.52,17.59,17.13,17.13,20939,6.62775247115413,6.65423321732883,6.48021688532364,6.48021688532364,55350.7816709573,0.0,1.0
2011-07-14,16.77,17.6999,16.57,17.68,22901,6.34403019071089,6.69580798882311,6.26837091592602,6.68827989098202,60537.1914153777,0.0,1.0
2011-07-15,17.43,17.69,16.84,16.91,10530,6.59370579750094,6.69206285472126,6.37051093688559,6.39699168306029,27835.3183530818,0.0,1.0
2011-07-18,16.89,17.26,16.78,17.12,27192,6.38942575558181,6.52939541393381,6.34781315445013,6.4764339215844,71880.1497300096,0.0,1.0
2011-07-19,17.14,17.16,16.95,17.0,11053,6.48399984906289,6.49156577654137,6.41212353801726,6.43103835671348,29217.8322655853,0.0,1.0
2011-07-20,18.22,18.38,16.71,17.0,63413,6.89255993290115,6.95308735272905,6.32133240827543,6.43103835671348,167627.829318517,0.0,1.0
2011-07-21,18.09,18.43,17.5,18.21,36853,6.84338140429099,6.97200217142526,6.62018654367564,6.88877696916191,97418.3273757004,0.0,1.0
2011-07-22,17.96,18.0,17.7,18.0,7910,6.79420287568083,6.8093347306378,6.69584581846051,6.8093347306378,20909.5316403492,0.0,1.0
2011-07-25,17.92,18.25,17.7,17.97,33166,6.77907102072386,6.90390882411888,6.69584581846051,6.79798583942007,87672.0008070571,0.0,1.0
2011-07-26,18.6,18.8,17.5,17.8101,44764,7.0363125549924,7.11197182977726,6.62018654367564,6.73749624922957,118330.502446093,0.0,1.0
2011-07-27,18.42,18.6,18.0,18.6,22120,6.96821920768602,7.0363125549924,6.8093347306378,7.0363125549924,58472.672551773,0.0,1.0
2011-07-28,18.39,18.64,18.14,18.21,15476,6.95687031646829,7.05144440994937,6.86229622298721,6.88877696916191,40909.7233458969,0.0,1.0
2011-07-29,18.31,18.89,17.72,17.72,32537,6.92660660655434,7.14601850343045,6.70341174593899,6.70341174593899,86009.2833099928,0.0,1.0
2011-08-01,18.36,18.88,17.98,18.47,33919,6.94552142525056,7.14223553969121,6.80176880315932,6.98713402638223,89662.503629457,0.0,1.0
2011-08-02,18.36,18.89,18.02,18.34,39917,6.94552142525056,7.14601850343045,6.81690065811629,6.93795549777207,105517.797027537,0.0,1.0
2011-08-03,18.3399,18.88,18.05,18.39,31160,6.93791766813468,7.14223553969121,6.82824954933402,6.95687031646829,82369.2801407436,0.0,1.0
2011-08-04,16.85,18.46,16.5,18.28,54583,6.37429390062483,6.98335106264299,6.24189016975132,6.91525771533661,144286.342038582,0.0,1.0
2011-08-05,15.98,17.1,15.9,16.67,58212,6.04517605531067,6.46886799410591,6.01491234539673,6.30620055331845,153879.349664729,0.0,1.0
2011-08-08,14.99,15.92,14.78,15.92,50171,5.67066264512559,6.02247827287521,5.59122040660148,6.02247827287521,132623.528688744,0.0,1.0
2011-08-09,16.75,16.9601,15.1,15.25,35569,6.3364642632324,6.4159443313939,5.71227524625727,5.76901970234592,94024.1632004528,0.0,1.0
2011-08-10,15.7,17.04,15.7,16.64,31721,5.93925307061186,6.44617021167045,5.93925307061186,6.29485166210072,83852.2443948821,0.0,1.0
2011-08-11,14.83,15.135,13.255,14.25,109816,5.6101352252977,5.72551561934462,5.01431843636689,5.39072332842159,290290.913605132,0.0,1.0
2011-08-12,15.22,17.48,14.21,15.0,58285,5.75767081112819,6.61262061619716,5.37559147346462,5.67444560886484,154072.32005787,0.0,1.0
2011-08-15,14.86,15.27,14.76,15.27,48521,5.62148411651543,5.7765856298244,5.583654479123,5.7765856298244,128261.869117748,0.0,1.0
2011-08-16,14.81,15.0,14.71,14.71,17570,5.60256929781921,5.67444560886484,5.56473966042678,5.56473966042678,46445.065855997,0.0,1.0
2011-08-17,14.86,15.22,14.79,14.94,13150,5.62148411651543,5.75767081112819,5.59500337034073,5.65174782642938,34761.1050658145,0.0,1.0
2011-08-18,13.98,14.69,13.76,14.69,35683,5.28858330746203,5.5571737329483,5.20535810519868,5.5571737329483,94325.5142253579,0.0,1.0
2011-08-19,14.25,14.49,13.7701,13.97,30050,5.39072332842159,5.48151445816343,5.20917889857531,5.28480034372278,79435.0727929829,0.0,1.0
2011-08-22,14.3,14.66,14.18,14.57,38531,5.40963814711781,5.54582484173057,5.36424258224689,5.51177816807738,101854.002987901,0.0,1.0
2011-08-23,14.53,14.95,14.24,14.41,22215,5.4966463131204,5.65553079016862,5.38694036468235,5.45125074824949,58723.7984058607,0.0,1.0
2011-08-24,13.98,14.91,13.78,14.45,28793,5.28858330746203,5.64039893521165,5.21292403267716,5.46638260320646,76112.2812288969,0.0,1.0
2011-08-25,13.78,14.06,13.4208,14.0,8012,5.21292403267716,5.31884701737597,5.07703997516355,5.29614923494051,21179.1615047381,0.0,1.0
2011-08-26,13.47,13.78,13.37,13.75,22391,5.09565215676062,5.21292403267716,5.05782251936819,5.20157514145943,59189.0420934336,0.0,1.0
2011-08-29,13.86,13.93,13.61,13.61,4656,5.24318774259111,5.26966848876581,5.14861364911003,5.14861364911003,12307.810280337,0.0,1.0
2011-08-30,13.74,14.81,13.35,13.82,25362,5.19779217772019,5.60256929781921,5.0502565918897,5.22805588763414,67042.6727512689,0.0,1.0
2011-08-31,15.19,17.24,13.77,16.0,134631,5.74632191991046,6.52182948645532,5.20914106893792,6.05274198278916,355887.630122864,0.0,1.0
2011-09-01,15.19,15.4,14.85,15.0,49663,5.74632191991046,5.82576415843457,5.61770115277619,5.67444560886484,131280.666226885,0.0,1.0
2011-09-02,14.65,15.19,14.55,15.0,51511,5.54204187799132,5.74632191991046,5.50421224059889,5.67444560886484,136165.724946401,0.0,1.0
2011-09-06,14.39,14.67,14.05,14.44,43991,5.443684820771,5.54960780546981,5.31506405363673,5.46259963946722,116287.131022832,0.0,1.0
2011-09-07,15.67,15.88,13.89,14.21,93787,5.92790417939413,6.00734641791824,5.25453663380884,5.37559147346462,247919.37344544,0.0,1.0
2011-09-08,16.14,16.36,15.09,15.09,38731,6.10570347513856,6.18892867740191,5.70849228251802,5.70849228251802,102382.688996506,0.0,1.0
2011-09-09,15.7,16.3,15.501,16.09,32894,5.93925307061186,6.16623089496646,5.86397209220092,6.08678865644235,86952.9878353537,0.0,1.0
2011-09-12,15.36,15.69,15.14,15.67,35151,5.81063230347759,5.93547010687262,5.72740710121424,5.92790417939413,92919.2094424672,0.0,1.0
2011-09-13,15.5,15.58,15.34,15.4,69652,5.863593795827,5.89385750574094,5.80306637599911,5.82576415843457,184120.189356966,0.0,1.0
2011-09-14,15.03,15.42,15.0,15.25,14873,5.68579450008257,5.83333008591305,5.67444560886484,5.76901970234592,39315.7350299512,0.0,1.0
2011-09-15,14.36,15.1,14.01,15.1,32211,5.43233592955327,5.71227524625727,5.29993219867976,5.71227524625727,85147.5251159657,0.0,1.0
2011-09-16,14.3,14.5,14.07,14.29,49278,5.40963814711781,5.48529742190267,5.32262998111522,5.40585518337857,130262.94566032,0.0,1.0
2011-09-19,13.99,15.48,13.96,14.08,9454,5.29236627120127,5.85602786834851,5.28101737998354,5.32641294485446,24990.987626784,0.0,1.0
2011-09-20,14.01,14.7,13.95,13.96,55256,5.29993219867976,5.56095669668754,5.2772344162443,5.28101737998354,146065.370457539,0.0,1.0
2011-09-21,13.61,14.7,13.6,14.7,27395,5.14861364911003,5.56095669668754,5.14483068537078,5.56095669668754,72416.7660287442,0.0,1.0
2011-09-22,13.5,13.68,13.31,13.6,82084,5.10700104797835,5.17509439528473,5.03512473693273,5.14483068537078,216983.311651887,0.0,1.0
2011-09-23,17.76,18.39,13.64,13.64,137645,6.71854360089597,6.95687031646829,5.15996254032776,5.15996254032776,363854.92827255,0.0,1.0
2011-09-26,18.42,18.6,16.8,18.0,71929,6.96821920768602,7.0363125549924,6.35537908192862,6.8093347306378,190139.27956494,0.0,1.0
2011-09-27,19.14,19.37,17.9,18.48,201690,7.24059259691153,7.32760076291413,6.77150509324537,6.99091699012148,533153.40537826,0.0,1.0
2011-09-28,17.71,19.14,17.39,18.76,76186,6.69962878219975,7.24059259691153,6.57857394254397,7.09683997482029,201392.361258109,0.0,1.0
2011-09-29,16.51,17.98,16.39,17.98,44942,6.24567313349056,6.80176880315932,6.20027756861964,6.80176880315932,118801.032993752,0.0,1.0
2011-09-30,15.27,16.49,14.74,16.49,60542,5.7765856298244,6.23810720601208,5.57608855164451,6.23810720601208,160038.541664984,0.0,1.0
2011-10-03,14.26,17.1,14.06,15.1,75410,5.39450629216084,6.46886799410591,5.31884701737597,5.71227524625727,199341.05954472,0.0,1.0
2011-10-04,14.15,14.46,13.52,14.23,45238,5.35289369102916,5.4701655669457,5.11456697545684,5.38315740094311,119583.488286488,0.0,1.0
2011-10-05,15.18,15.99,13.75,13.75,105561,5.74253895617121,6.04895901904992,5.20157514145943,5.20157514145943,279043.118772049,0.0,1.0
2011-10-06,14.9,15.265,14.8,15.26,33317,5.6366159714724,5.77469414795478,5.59878633407997,5.77280266608516,88071.1587435544,0.0,1.0
2011-10-07,14.575,15.01,14.54,14.8,29759,5.513669649947,5.67822857260408,5.50042927685965,5.59878633407997,78665.8346504617,0.0,1.0
2011-10-10,15.16,15.48,14.7,14.7,34525,5.73497302869273,5.85602786834851,5.56095669668754,5.56095669668754,91264.4222355318,0.0,1.0
2011-10-11,14.98,15.34,14.89,15.2,36667,5.66687968138635,5.80306637599911,5.63283300773316,5.7501048836497,96926.6493876972,0.0,1.0
2011-10-12,15.23,15.39,15.16,15.29,32438,5.76145377486743,5.82198119469532,5.73497302869273,5.78415155730289,85747.583735733,0.0,1.0
2011-10-13,14.93,15.26,14.93,15.21,27380,5.64796486269013,5.77280266608516,5.64796486269013,5.75388784738894,72377.1145780989,0.0,1.0
2011-10-14,14.94,15.15,14.9,15.08,17068,5.65174782642938,5.73119006495348,5.6366159714724,5.70470931877878,45118.063974397,0.0,1.0
2011-10-17,14.59,15.01,14.41,15.01,21522,5.51934409555586,5.67822857260408,5.45125074824949,5.67822857260408,56891.9013860425,0.0,1.0
2011-10-18,15.38,15.6299,14.29,14.39,25758,5.81819823095608,5.91273449479977,5.40585518337857,5.443684820771,68089.4710483079,0.0,1.0
2011-10-19,15.78,15.9,15.22,15.46,16472,5.96951678052581,6.01491234539673,5.75767081112819,5.84846194087002,43542.5796687525,0.0,1.0
2011-10-20,16.34,16.41,15.56,15.56,13361,6.18136274992343,6.20784349609813,5.88629157826246,5.88629157826246,35318.8688048933,0.0,1.0
2011-10-21,17.53,17.75,16.43,16.5,40796,6.63153543489337,6.71476063715672,6.21540942357662,6.24189016975132,107841.372035359,0.0,1.0
2011-10-24,17.4,17.75,17.09,17.75,22809,6.58235690628321,6.71476063715672,6.46508503036667,6.71476063715672,60293.9958514191,0.0,1.0
2011-10-25,15.24,16.0,15.23,15.9,757897,5.76523673860667,6.05274198278916,5.76145377486743,6.01491234539673,2003447.69932058,0.0,1.0
2011-10-26,15.24,15.4,15.21,15.39,135279,5.76523673860667,5.82576415843457,5.75388784738894,5.82198119469532,357600.572790746,0.0,1.0
2011-10-27,15.3,15.59,15.2,15.59,101309,5.78793452104213,5.89764046948019,5.7501048836497,5.89764046948019,267803.254229095,0.0,1.0
2011-10-28,15.265,15.355,15.19,15.26,50253,5.77469414795478,5.80874082160797,5.74632191991046,5.77280266608516,132840.289952272,0.0,1.0
2011-10-31,15.28,15.44,14.99,15.26,139364,5.78036859356365,5.84089601339154,5.67066264512559,5.77280266608516,368398.984516514,0.0,1.0
2011-11-01,15.2,15.284,14.85,15.13,65314,5.7501048836497,5.78188177905934,5.61770115277619,5.723624137475,172652.989830312,0.0,1.0
2011-11-02,15.26,15.33,15.1001,15.25,107008,5.77280266608516,5.79928341225986,5.71231307589466,5.76901970234592,282868.16204431,0.0,1.0
2011-11-03,15.19,15.4,14.25,15.4,55277,5.74632191991046,5.82576415843457,5.39072332842159,5.82576415843457,146120.882488443,0.0,1.0
2011-11-04,15.23,15.304,14.65,15.06,75061,5.76145377486743,5.78944770653783,5.54204187799132,5.6971433913003,198418.502459703,0.0,1.0
2011-11-07,15.05,15.3,14.89,15.25,36579,5.69336042756105,5.78793452104213,5.63283300773316,5.76901970234592,96694.0275439108,0.0,1.0
2011-11-08,15.28,15.479,14.99,14.99,115965,5.78036859356365,5.85564957197459,5.67066264512559,5.67066264512559,306545.364939709,0.0,1.0
2011-11-09,15.19,15.56,14.71,15.01,59784,5.74632191991046,5.88629157826246,5.56473966042678,5.67822857260408,158034.821692369,0.0,1.0
2011-11-10,15.27,15.46,14.9,14.9,64173,5.7765856298244,5.84846194087002,5.6366159714724,5.6366159714724,169636.836151218,0.0,1.0
2011-11-11,15.1999,15.35,15.04,15.34,28399,5.75006705401231,5.80684933973835,5.68957746382181,5.80306637599911,75070.769791944,0.0,1.0
2011-11-14,15.27,15.33,15.0,15.33,37884,5.7765856298244,5.79928341225986,5.67444560886484,5.79928341225986,100143.703750062,0.0,1.0
2011-11-15,15.11,16.2,15.06,16.2,277792,5.71605820999651,6.12840125757402,5.6971433913003,6.12840125757402,734323.718512755,0.0,1.0
2011-11-16,15.22,15.279,14.99,15.1,43185,5.75767081112819,5.77999029718972,5.67066264512559,5.71227524625727,114156.526408152,0.0,1.0
2011-11-17,15.25,15.4,15.15,15.4,44977,5.76901970234592,5.82576415843457,5.73119006495348,5.82576415843457,118893.553045257,0.0,1.0
2011-11-18,15.94,16.09,15.2,15.25,127498,6.0300442003537,6.08678865644235,5.7501048836497,5.76901970234592,337032.043625947,0.0,1.0
2011-11-21,16.67,16.84,15.6,15.92,64194,6.30620055331845,6.37051093688559,5.90142343321943,6.02247827287521,169692.348182121,0.0,1.0
2011-11-22,17.92,18.11,16.24,16.7,176519,6.77907102072386,6.85094733176948,6.14353311253099,6.31754944453618,466615.627765209,0.0,1.0
2011-11-23,18.01,18.2,17.32,17.86,81660,6.81311769437705,6.88499400542267,6.55209319636926,6.7563732382884,215862.497313643,0.0,1.0
2011-11-25,17.8,18.17,17.42,17.96,17850,6.73367545585294,6.87364511420494,6.5899228337617,6.79420287568083,47185.2262680447,0.0,1.0
2011-11-28,18.36,18.614,17.63,18.2,75066,6.94552142525056,7.04160870422734,6.6693650722858,6.88499400542267,198431.719609918,0.0,1.0
2011-11-29,19.1,19.43,18.03,18.44,186282,7.22546074195456,7.35029854534958,6.82068362185553,6.97578513516451,492423.435275289,0.0,1.0
2011-11-30,20.53,20.75,19.506,19.9,123792,7.76642455666634,7.84964975892969,7.37904906976783,7.52809784109402,327235.491886487,0.0,1.0
2011-12-01,20.48,20.79,20.19,20.62,87688,7.74750973797012,7.86478161388666,7.63780378953207,7.80047123031953,231797.093613014,0.0,1.0
2011-12-02,20.44,20.97,20.1,20.97,56460,7.73237788301315,7.93287496119304,7.60375711587888,7.93287496119304,149248.060229345,0.0,1.0
2011-12-05,20.31,20.755,20.15,20.45,77648,7.68319935440299,7.85154124079931,7.6226719345751,7.73616084675239,205257.055981016,0.0,1.0
2011-12-06,20.1,20.49,19.92,20.45,108884,7.60375711587888,7.75129270170937,7.5356637685725,7.73616084675239,287827.23680503,0.0,1.0
2011-12-07,19.69,20.06,19.63,20.03,110956,7.44865560256991,7.58862526092191,7.42595782013445,7.57727636970418,293304.423854183,0.0,1.0
2011-12-08,19.39,20.32,19.26,19.45,43710,7.33516669039261,7.68698231814223,7.28598816178245,7.35786447282807,115544.327180741,0.0,1.0
2011-12-09,19.99,20.09,19.1,19.51,77673,7.5621445147472,7.59997415213964,7.22546074195456,7.38056225526353,205323.141732092,0.0,1.0
2011-12-12,19.57,19.91,19.4173,19.91,42701,7.40326003769899,7.53188080483326,7.34549418140075,7.53188080483326,112877.106267326,0.0,1.0
2011-12-13,19.78,20.0,19.5,19.65,72950,7.4827022762231,7.56592747848645,7.37677929152429,7.43352374761293,192838.221638872,0.0,1.0
2011-12-14,19.06,19.58,18.54,19.55,106339,7.21032888699758,7.40704300143823,7.01361477255694,7.3956941102205,281099.707345524,0.0,1.0
2011-12-15,19.98,20.16,19.2,19.32,59681,7.55836155100796,7.62645489831434,7.26329037934699,7.30868594421791,157762.548397937,0.0,1.0
2011-12-16,19.99,20.05,19.41,20.0,96980,7.5621445147472,7.58484229718266,7.3427326178711,7.56592747848645,256359.845572828,0.0,1.0
2011-12-19,22.1,23.15,20.21,20.21,343397,8.36034986372753,8.75756105634806,7.64536971701056,7.64536971701056,907745.946485588,0.0,1.0
2011-12-20,22.91,23.41,22.3754,22.61,84140,8.66676992660623,8.85591811356839,8.46453268510628,8.55328101442893,222418.203820352,0.0,1.0
2011-12-21,22.68,23.0,22.2001,22.99,73804,8.57976176060363,8.70081660025942,8.39821733075735,8.69703363652017,195095.710895618,0.0,1.0
2011-12-22,21.99,23.21,21.68,22.68,134313,8.31873726259585,8.78025883878352,8.20146538667931,8.57976176060363,355047.019369181,0.0,1.0
2011-12-23,22.61,22.68,21.85,21.95,32630,8.55328101442893,8.57976176060363,8.26577577024645,8.30360540763888,86255.1223039943,0.0,1.0
2011-12-27,22.93,23.1992,21.96,22.84,86278,8.67433585408471,8.77617323794514,8.30738837137812,8.64028918043152,228069.857252345,0.0,1.0
2011-12-28,22.29,23.0,21.58,22.92,52671,8.43222617477315,8.70081660025942,8.16363574928688,8.67055289034547,139232.103796313,0.0,1.0
2011-12-29,22.86,22.9,22.26,22.69,73755,8.64785510791001,8.66298696286698,8.42087728355542,8.58354472434288,194966.182823509,0.0,1.0
2011-12-30,22.64,22.97,22.2,22.9,52281,8.56462990564666,8.68946770904168,8.39817950111996,8.66298696286698,138201.166079532,0.0,1.0
2012-01-03,22.49,22.89,22.12,22.86,90098,8.50788544955801,8.65920399912774,8.36791579120601,8.64785510791001,238167.760016711,0.0,1.0
2012-01-04,22.49,22.91,22.44,22.55,35748,8.50788544955801,8.66676992660623,8.48897063086179,8.53058323199347,94497.3371781547,0.0,1.0
2012-01-05,22.43,22.66,22.0,22.34,49777,8.48518766712255,8.57219583312515,8.32252022633509,8.45114099346936,131582.017251791,0.0,1.0
2012-01-06,22.73,23.18,22.16,22.29,49196,8.59867657929985,8.76890994756579,8.38304764616298,8.43222617477315,130046.184396791,0.0,1.0
2012-01-09,22.33,22.75,21.87,22.75,45877,8.44735802973012,8.60624250677833,8.27334169772493,8.60624250677833,121272.640083982,0.0,1.0
2012-01-10,21.16,22.2,20.52,21.79,91287,8.00475127223866,8.39817950111996,7.7626415929271,8.24307798781098,241310.798337871,0.0,1.0
2012-01-11,21.48,21.9,20.93,20.99,53012,8.12580611189444,8.28469058894266,7.91774310623607,7.94044088867153,140133.513440985,0.0,1.0
2012-01-12,21.37,21.85,20.8,21.58,105061,8.08419351076277,8.26577577024645,7.86856457762591,8.16363574928688,277721.403750535,0.0,1.0
2012-01-13,21.25,21.45,20.41,21.19,82373,8.03879794589185,8.11445722067672,7.72102899179542,8.01610016345639,217747.262934322,0.0,1.0
2012-01-17,21.09,21.2,20.76,21.2,43561,7.97827052606396,8.01988312719564,7.85343272266893,8.01988312719564,115150.45610433,0.0,1.0
2012-01-18,21.07,21.1,20.53,21.01,45951,7.97070459858547,7.9820534898032,7.76642455666634,7.94800681615001,121468.253907167,0.0,1.0
2012-01-19,21.13,21.24,20.84,21.17,57344,7.99340238102093,8.03501498215261,7.88369643258288,8.00853423597791,151584.852387381,0.0,1.0
2012-01-20,21.09,21.37,20.861,21.15,33180,7.97827052606396,8.08419351076277,7.89164065643529,8.00096830849942,87709.0088276596,0.0,1.0
2012-01-23,21.2,21.65,20.5,21.36,66865,8.01988312719564,8.19011649546158,7.75507566544861,8.08041054702353,176752.949827048,0.0,1.0
2012-01-24,21.17,21.39,21.0,21.01,119199,8.00853423597791,8.09175943824126,7.94422385241077,7.94800681615001,315094.21769886,0.0,1.0
2012-01-25,21.965,22.1,21.0,21.2,65115,8.30927985324774,8.36034986372753,7.94422385241077,8.01988312719564,172126.94725175,0.0,1.0
2012-01-26,21.75,22.2,21.34,22.16,50765,8.22794613285401,8.39817950111996,8.07284461954504,8.38304764616298,134193.726134302,0.0,1.0
2012-01-27,23.18,23.18,21.62,22.0,109931,8.76890994756579,8.76890994756579,8.17876760424385,8.32252022633509,290594.90806008,0.0,1.0
2012-01-30,23.01,23.13,22.6,22.96,39606,8.70459956399866,8.74999512886958,8.54949805068969,8.68568474530244,104695.690284156,0.0,1.0
2012-01-31,21.95,23.13,21.76,23.08,57247,8.30360540763888,8.74999512886958,8.23172909659326,8.73108031017336,151328.439673207,0.0,1.0
2012-02-01,20.9,22.12,20.27,22.12,61821,7.90639421501834,8.36791579120601,7.66806749944601,8.36791579120601,163419.488690016,0.0,1.0
2012-02-02,21.04,21.93,20.81,20.81,36977,7.95935570736774,8.29603948016039,7.87234754136515,7.87234754136515,97746.1127010358,0.0,1.0
2012-02-03,21.12,21.47,20.53,21.28,33052,7.98961941728169,8.1220231481552,7.76642455666634,8.05014683710958,87370.649782152,0.0,1.0
2012-02-06,21.08,21.36,20.9,21.04,39289,7.97448756232472,8.08041054702353,7.90639421501834,7.95935570736774,103857.722960516,0.0,1.0
2012-02-07,21.16,21.39,20.75,21.1,45333,8.00475127223866,8.09175943824126,7.84964975892969,7.9820534898032,119834.614140575,0.0,1.0
2012-02-08,21.34,21.38,21.0,21.21,19340,8.07284461954504,8.08797647450201,7.94422385241077,8.02366609093488,51123.937032156,0.0,1.0
2012-02-09,21.49,22.68,21.35,21.84,36588,8.12958907563369,8.57976176060363,8.07662758328428,8.2619928065072,96717.818414298,0.0,1.0
2012-02-10,21.05,22.01,20.9,21.29,35146,7.96313867110699,8.32630319007434,7.90639421501834,8.05392980084882,92905.992292252,0.0,1.0
2012-02-13,21.25,21.375,20.69,21.02,36946,8.03879794589185,8.08608499263239,7.82695197649423,7.95178977988926,97664.1663697019,0.0,1.0
2012-02-14,21.25,21.72,20.8,21.07,40022,8.03879794589185,8.21659724163628,7.86856457762591,7.97070459858547,105795.357182055,0.0,1.0
2012-02-15,21.43,21.75,21.03,21.35,43246,8.10689129319823,8.22794613285401,7.9555727436285,8.07662758328428,114317.775640777,0.0,1.0
2012-02-16,21.81,22.51,21.36,21.4,69256,8.25064391528947,8.5154513770365,8.08041054702353,8.0955424019805,183073.391059927,0.0,1.0
2012-02-17,21.78,22.25,21.75,21.96,24519,8.23929502407174,8.41709431981617,8.22794613285401,8.30738837137812,64814.2612249965,0.0,1.0
2012-02-21,22.08,22.24,21.66,21.85,38640,8.35278393624904,8.41331135607693,8.19389945920082,8.26577577024645,102142.136862591,0.0,1.0
2012-02-22,22.67,22.99,21.83,22.12,49404,8.57597879686439,8.69703363652017,8.25820984276796,8.36791579120601,130596.017845741,0.0,1.0
2012-02-23,22.9,22.93,22.37,22.74,29613,8.66298696286698,8.67433585408471,8.46248988468709,8.60245954303909,78279.8938641797,0.0,1.0
2012-02-24,23.2,23.37,22.88,22.95,36472,8.77647587504428,8.84078625861141,8.6554210353885,8.6819017815632,96411.1805293068,0.0,1.0
2012-02-27,22.99,23.65,22.55,23.19,70031,8.69703363652017,8.94670924331022,8.53058323199347,8.77269291130504,185122.049343274,0.0,1.0
2012-02-28,22.87,23.1,22.59,23.0,23931,8.65163807164925,8.73864623765185,8.54571508695044,8.70081660025942,63259.9243596963,0.0,1.0
2012-02-29,22.47,22.7192,22.18,22.674,27241,8.50031952207952,8.59459097846146,8.39061357364147,8.57749198236009,72009.677802118,0.0,1.0
2012-03-01,23.21,23.25,22.42,22.69,28879,8.78025883878352,8.7953906937405,8.48140470338331,8.58354472434288,76339.6162125974,0.0,1.0
2012-03-02,24.21,24.25,23.04,23.3,97482,9.15855521270785,9.17368706766482,8.71594845521639,8.81430551243671,257686.847454428,0.0,1.0
2012-03-05,24.88,25.0,23.94,24.04,57197,9.41201378323714,9.45740934810806,9.05641519174828,9.09424482914071,151196.268171056,0.0,1.0
2012-03-06,24.26,24.79,23.91,24.79,137994,9.17747003140406,9.37796710958395,9.04506630053055,9.37796710958395,364777.485357567,0.0,1.0
2012-03-07,23.02,24.31,22.69,24.31,76701,8.7083825277379,9.19638485010028,8.58354472434288,9.19638485010028,202753.727730269,0.0,1.0
2012-03-08,23.55,24.18,22.53,23.09,83366,8.90887960591779,9.14720632149012,8.52301730451498,8.7348632739126,220372.188967049,0.0,1.0
2012-03-09,24.25,24.399,23.15,23.76,64778,9.17368706766482,9.23005322737954,8.75756105634806,8.9883218444419,171236.111327249,0.0,1.0
2012-03-12,24.55,24.74,23.87,24.29,110536,9.28717597984211,9.35905229088774,9.02993444557358,9.18881892262179,292194.183236112,0.0,1.0
2012-03-13,25.95,27.0,25.6,26.3,224633,9.81679090333617,10.2140020959567,9.68438717246265,9.94919463420968,593801.620855444,0.0,1.0
2012-03-14,26.13,26.5,25.6,26.06,218105,9.88488425064254,10.0248539089945,9.68438717246265,9.85840350446784,576545.30953456,0.0,1.0
2012-03-15,26.07,26.4,26.0601,26.12,126692,9.86218646820708,9.98702427160211,9.85844133410523,9.8811012869033,334901.439011267,0.0,1.0
2012-03-16,26.44,26.44,25.68,26.0,135590,10.0021561265591,10.0021561265591,9.7146508823766,9.83570572203238,358422.679534127,0.0,1.0
2012-03-19,25.07,26.67,25.07,26.43,96493,9.48389009428276,10.0891642925617,9.48389009428276,9.99837316281984,255072.495141873,0.0,1.0
2012-03-20,24.68,25.35,24.5,25.15,89985,9.33635450845228,9.58981307898157,9.2682611611459,9.51415380419671,237869.052421849,0.0,1.0
2012-03-21,24.5,25.0,24.27,24.62,34573,9.2682611611459,9.45740934810806,9.18125299514331,9.31365672601682,91391.3068775972,0.0,1.0
2012-03-22,24.16,24.589,24.0,24.42,40611,9.13964039401163,9.30192953842516,9.07911297418374,9.23799745123195,107352.337477398,0.0,1.0
2012-03-23,23.96,24.21,23.79,24.05,39250,9.06398111922677,9.15855521270785,8.99967073565963,9.09802779287995,103754.629188838,0.0,1.0
2012-03-26,24.6,24.92,24.2,24.21,37747,9.30609079853833,9.42714563819412,9.1547722489686,9.15855521270785,99781.5538341672,0.0,1.0
2012-03-27,24.55,25.25,24.33,24.55,68194,9.28717597984211,9.55198344158914,9.20395077757876,9.28717597984211,180266.068354232,0.0,1.0
2012-03-28,24.45,24.86,24.17,24.59,42280,9.24934634244968,9.40444785575865,9.14342335775087,9.30230783479909,111764.222219212,0.0,1.0
2012-03-29,24.6,24.69,23.94,24.5,29029,9.30609079853833,9.34013747219152,9.05641519174828,9.2682611611459,76736.1307190515,0.0,1.0
2012-03-30,24.31,24.91,24.11,24.73,16779,9.19638485010028,9.42336267445487,9.12072557531541,9.35526932714849,44354.112691962,0.0,1.0
2012-04-02,24.75,24.75,24.14,24.21,15010,9.36283525462698,9.36283525462698,9.13207446653314,9.15855521270785,39677.884945846,0.0,1.0
2012-04-03,24.3,24.97,24.14,24.58,20198,9.19260188636103,9.44606045689033,9.13207446653314,9.29852487105984,53392.0000090738,0.0,1.0
2012-04-04,22.98,24.12,22.231,24.06,187517,8.69325067278093,9.12450853905466,8.40990668871161,9.1018107566192,495688.071378428,0.0,1.0
2012-04-05,23.22,23.37,22.68,22.98,54623,8.78404180252276,8.84078625861141,8.57976176060363,8.69325067278093,144392.079240303,0.0,1.0
2012-04-09,22.62,22.81,22.0801,22.81,31424,8.55706397816817,8.62894028921379,8.35282176588643,8.62894028921379,83067.1456721029,0.0,1.0
2012-04-10,22.31,22.8,21.9,22.38,55672,8.43979210225163,8.62515732547455,8.28469058894266,8.46627284842634,147165.037355439,0.0,1.0
2012-04-11,22.25,22.68,22.18,22.32,70302,8.41709431981617,8.57976176060363,8.39061357364147,8.44357506599088,185838.418884934,0.0,1.0
2012-04-12,22.21,22.41,22.03,22.2,53919,8.4019624648592,8.47762173964406,8.33386911755282,8.39817950111996,142531.104490011,0.0,1.0
2012-04-13,22.32,22.37,21.46,22.22,97355,8.44357506599088,8.46248988468709,8.11824018441596,8.40574542859844,257351.131838963,0.0,1.0
2012-04-16,22.64,23.04,21.79,22.46,55302,8.56462990564666,8.71594845521639,8.24307798781098,8.49653655834028,146186.968239519,0.0,1.0
2012-04-17,22.7,23.73,22.54,22.77,73535,8.58732768808212,8.97697295322417,8.52680026825423,8.61380843425682,194384.628214043,0.0,1.0
2012-04-18,23.82,24.3,22.75,22.75,58879,9.01101962687736,9.19260188636103,8.60624250677833,8.60624250677833,155642.517503429,0.0,1.0
2012-04-19,23.94,24.388,23.63,23.9,38385,9.05641519174828,9.22589196726638,8.93914331583174,9.0412833367913,101468.062201619,0.0,1.0
2012-04-20,23.98,24.11,23.45,24.035,30752,9.07154704670525,9.12072557531541,8.87104996852536,9.09235334727109,81290.7606831883,0.0,1.0
2012-04-23,23.67,23.78,22.915,23.51,35923,8.95427517078871,8.99588777192039,8.66866140847585,8.89374775096082,94959.9374356846,0.0,1.0
2012-04-24,24.1,24.19,23.62,23.62,40687,9.11694261157617,9.15098928522936,8.93536035209249,8.93536035209249,107553.238160669,0.0,1.0
2012-04-25,24.48,25.12,23.9,24.39,76685,9.26069523366741,9.50280491297898,9.0412833367913,9.22664856001422,202711.43284958,0.0,1.0
2012-04-26,25.66,25.71,24.41,24.42,89504,9.70708495489811,9.72599977359433,9.23421448749271,9.23799745123195,236597.562571153,0.0,1.0
2012-04-27,26.17,26.34,25.02,25.53,60514,9.90001610559952,9.96432648916665,9.46497527558655,9.65790642628795,159964.525623779,0.0,1.0
2012-04-30,26.875,27.0,25.69,26.11,76593,10.1667150492162,10.2140020959567,9.71843384611584,9.87731832316406,202468.237285621,0.0,1.0
2012-05-01,28.06,28.29,26.31,26.31,81288,10.6149962523165,10.7020044183191,9.95297759794892,9.95297759794892,214879.141337637,0.0,1.0
2012-05-02,28.2,28.4899,27.15,27.36,65811,10.6679577446659,10.7776258634666,10.2707465520454,10.3501887905695,173966.774561697,0.0,1.0
2012-05-03,28.34,28.4,27.72,28.01,41429,10.7209192370153,10.7436170194508,10.4863754851822,10.5960814336203,109514.663252595,0.0,1.0
2012-05-04,28.4,28.74,27.68,28.25,54800,10.7436170194508,10.872237786585,10.4712436302252,10.6868725633621,144859.966357918,0.0,1.0
2012-05-07,28.25,28.6099,27.5,28.41,87207,10.6868725633621,10.8230214283375,10.4031502829189,10.74739998319,230525.603762318,0.0,1.0
2012-05-08,28.94,29.66,27.85,27.85,204043,10.9478970613699,11.2202704505954,10.5355540137924,10.5355540137924,539373.396269504,0.0,1.0
2012-05-09,28.97,29.2576,26.77,28.87,147396,10.9592459525876,11.0680439897283,10.1269939299541,10.9214163151952,389631.014622114,0.0,1.0
2012-05-10,28.97,29.83,28.54,29.07,127505,10.9592459525876,11.2845808341625,10.7965785118002,10.9970755899801,337050.547636249,0.0,1.0
2012-05-11,29.17,29.825,28.284,28.95,79821,11.0349052273725,11.2826893522929,10.6997346400755,10.9516800251091,211001.229464515,0.0,1.0
2012-05-14,27.74,29.06,27.52,28.78,101761,10.4939414126607,10.9932926262408,10.4107162103974,10.887369641542,268998.084608543,0.0,1.0
2012-05-15,26.93,27.92,26.802,27.59,124861,10.187521349782,10.5620347599671,10.1390994139197,10.4371969565721,330061.318602484,0.0,1.0
2012-05-16,25.21,26.93,25.01,26.7201,118534,9.53685158663217,10.187521349782,9.4611923118473,10.1081169408953,313336.336720247,0.0,1.0
2012-05-17,24.0,25.22,23.52,25.22,97798,9.07911297418374,9.54063455037141,8.89753071470006,9.54063455037141,258522.171348024,0.0,1.0
2012-05-18,22.6,24.34,22.42,24.03,119918,8.54949805068969,9.20773374131801,8.48140470338331,9.09046186540147,316994.843899797,0.0,1.0
2012-05-21,24.93,25.0,22.11,22.77,106542,9.43092860193336,9.45740934810806,8.36413282746677,8.61380843425682,281636.323644259,0.0,1.0
2012-05-22,25.79,26.7999,24.53,24.78,172353,9.75626348350827,10.1383049915344,9.27961005236363,9.37418414584471,455603.098205956,0.0,1.0
2012-05-23,27.12,27.3,25.06,25.4,90891,10.2593976608276,10.327491008134,9.48010713054352,9.60872789767779,240264.000040833,0.0,1.0
2012-05-24,26.5,27.69,25.82,27.13,88160,10.0248539089945,10.4750265939645,9.767612374726,10.2631806245669,233044.792593324,0.0,1.0
2012-05-25,25.91,26.83,25.39,26.37,47472,9.80165904837919,10.1496917123896,9.60494493393855,9.97567538038438,125488.911002612,0.0,1.0
2012-05-29,26.65,27.23,25.96,25.96,54955,10.0815983650832,10.3010102619593,9.82057386707541,9.82057386707541,145269.698014588,0.0,1.0
2012-05-30,26.04,26.4,25.38,26.4,58564,9.85083757698935,9.98702427160211,9.6011619701993,9.98702427160211,154809.837039875,0.0,1.0
2012-05-31,26.19,26.87,25.58,26.01,50127,9.907582033078,10.1648235673465,9.67682124498417,9.83948868577163,132507.21776685,0.0,1.0
2012-06-01,25.25,25.95,24.89,25.59,31192,9.55198344158914,9.81679090333617,9.41579674697639,9.68060420872341,82453.8699021205,0.0,1.0
2012-06-04,24.59,25.32,24.0,25.28,44989,9.30230783479909,9.57846418776384,9.07911297418374,9.56333233280687,118925.274205774,0.0,1.0
2012-06-05,24.36,24.835,24.16,24.35,46429,9.21529966879649,9.39499044641055,9.13964039401163,9.21151670505725,122731.813467734,0.0,1.0
2012-06-06,24.61,25.19,24.4,24.53,42547,9.30987376227757,9.52928565915368,9.23043152375347,9.27961005236363,112470.0180407,0.0,1.0
2012-06-07,24.64,25.37,24.5,24.76,49275,9.3212226534953,9.59737900646006,9.2682611611459,9.36661821836622,130255.015370191,0.0,1.0
2012-06-08,24.98,25.37,24.2105,24.5,74954,9.44984342062957,9.59737900646006,9.15874436089481,9.2682611611459,198135.655445099,0.0,1.0
2012-06-11,24.91,25.7,24.69,25.17,67141,9.42336267445487,9.72221680985509,9.34013747219152,9.5217197316752,177482.536518924,0.0,1.0
2012-06-12,26.48,26.5,24.89,24.89,55434,10.0172879815161,10.0248539089945,9.41579674697639,9.41579674697639,146535.901005198,0.0,1.0
2012-06-13,26.51,26.93,25.9,26.39,70881,10.0286368727338,10.187521349782,9.79787608463995,9.98324130786287,187368.964879847,0.0,1.0
2012-06-14,26.77,27.19,25.83,26.46,61496,10.1269939299541,10.2858784070023,9.77139533846525,10.0097220540376,162560.373926033,0.0,1.0
2012-06-15,26.55,27.0695,25.76,26.99,65261,10.0437687276908,10.2402936939444,9.74491459229055,10.2102191322175,172512.888038031,0.0,1.0
2012-06-18,27.06,27.66,26.33,26.46,74291,10.2366998783922,10.4636777027468,9.96054352542741,10.0097220540376,196383.061326571,0.0,1.0
2012-06-19,27.23,27.625,27.04,27.17,47428,10.3010102619593,10.4504373296594,10.2291339509137,10.2783124795238,125372.600080718,0.0,1.0
2012-06-20,27.12,27.68,26.96,27.39,45872,10.2593976608276,10.4712436302252,10.1988702409997,10.3615376817872,121259.422933768,0.0,1.0
2012-06-21,26.85,27.88,26.42,27.3,101371,10.1572576398681,10.5469029050101,9.9945901990806,10.327491008134,267967.146891761,0.0,1.0
2012-06-22,26.45,27.07,26.12,26.82,1222740,10.0059390902983,10.2404828421314,9.8811012869033,10.1459087486503,3232227.65081172,0.0,1.0
2012-06-25,25.79,26.37,25.33,26.17,87312,9.75626348350827,9.97567538038438,9.58224715150309,9.90001610559952,230803.163916836,0.0,1.0
2012-06-26,25.98,26.44,25.61,25.96,72338,9.8281397945539,10.0021561265591,9.6881701362019,9.82057386707541,191220.442452539,0.0,1.0
2012-06-27,25.66,26.14,25.0829,25.96,68749,9.70708495489811,9.88866721438179,9.48877011750639,9.82057386707541,181733.172028112,0.0,1.0
2012-06-28,23.69,25.55,23.51,25.55,120831,8.9618410982672,9.66547235376644,8.89374775096082,9.66547235376644,319408.295529082,0.0,1.0
2012-06-29,25.37,25.42,23.69,24.01,114640,9.59737900646006,9.61629382515628,8.9618410982672,9.08289593792298,303042.820132697,0.0,1.0
2012-07-02,24.18,25.55,23.91,25.21,73192,9.14720632149012,9.66547235376644,9.04506630053055,9.53685158663217,193477.931709284,0.0,1.0
2012-07-03,24.34,24.58,23.9,24.25,94352,9.20773374131801,9.29852487105984,9.0412833367913,9.17368706766482,249412.911419751,0.0,1.0
2012-07-05,23.53,24.41,23.36,24.18,57146,8.90131367843931,9.23421448749271,8.83700329487217,9.14720632149012,151061.453238862,0.0,1.0
2012-07-06,23.19,23.37,23.06,23.26,47523,8.77269291130504,8.84078625861141,8.72351438269487,8.79917365747974,125623.725934806,0.0,1.0
2012-07-09,22.65,23.17,22.46,23.17,114619,8.5684128693859,8.76512698382655,8.49653655834028,8.76512698382655,302987.308101794,0.0,1.0
2012-07-10,21.53,23.02,21.425,22.54,114738,8.14472093059066,8.7083825277379,8.10499981132861,8.52680026825423,303301.876276914,0.0,1.0
2012-07-11,20.71,21.5,20.63,21.5,111804,7.83451790397272,8.13337203937293,7.80425419405877,8.13337203937293,295546.052530671,0.0,1.0
2012-07-12,21.15,21.6,18.69,20.6101,338328,8.00096830849942,8.17120167676536,7.07035922864559,7.79672609621768,894346.399597481,0.0,1.0
2012-07-13,23.67,24.0999,21.04,21.11,195240,8.95427517078871,9.11690478193878,7.95935570736774,7.98583645354245,516103.281600731,0.0,1.0
2012-07-16,24.35,24.6,23.35,23.35,139082,9.21151670505725,9.30609079853833,8.83322033113293,8.83322033113293,367653.537244381,0.0,1.0
2012-07-17,24.02,25.07,23.84,24.37,124269,9.08667890166222,9.48389009428276,9.01858555435585,9.21908263253574,328496.408017011,0.0,1.0
2012-07-18,24.12,24.68,23.93,23.93,37339,9.12450853905466,9.33635450845228,9.05263222800903,9.05263222800903,98703.0343766118,0.0,1.0
2012-07-19,23.0,24.75,22.44,24.14,92068,8.70081660025942,9.36283525462698,8.48897063086179,9.13207446653314,243375.317201475,0.0,1.0
2012-07-20,22.02,22.91,21.83,22.91,61457,8.33008615381358,8.66676992660623,8.25820984276796,8.66676992660623,162457.280154354,0.0,1.0
2012-07-23,21.32,21.74,20.9,21.51,84998,8.06527869206655,8.22416316911477,7.90639421501834,8.13715500311218,224686.26679727,0.0,1.0
2012-07-24,21.62,21.68,21.1,21.29,55527,8.17876760424385,8.20146538667931,7.9820534898032,8.05392980084882,146781.7399992,0.0,1.0
2012-07-25,22.35,22.68,21.73,21.75,57288,8.45492395720861,8.57976176060363,8.22038020537553,8.22794613285401,151436.820304972,0.0,1.0
2012-07-26,23.0,23.03,22.61,22.62,63951,8.70081660025942,8.71216549147715,8.55328101442893,8.55706397816817,169049.994681665,0.0,1.0
2012-07-27,22.99,23.475,22.73,23.03,36509,8.69703363652017,8.88050737787347,8.59867657929985,8.71216549147715,96508.9874408989,0.0,1.0
2012-07-30,22.45,23.24,22.3,23.24,37633,8.49275359460104,8.79160773000125,8.43600913851239,8.79160773000125,99480.202809262,0.0,1.0
2012-07-31,22.66,22.81,22.47,22.47,43297,8.57219583312515,8.62894028921379,8.50031952207952,8.50031952207952,114452.590572971,0.0,1.0
2012-08-01,21.94,22.7,21.75,22.7,47696,8.29982244389963,8.58732768808212,8.22794613285401,8.58732768808212,126081.03933225,0.0,1.0
2012-08-02,22.17,22.63,21.64,21.68,52311,8.38683060990223,8.56084694190742,8.18633353172234,8.20146538667931,138280.468980823,0.0,1.0
2012-08-03,22.99,23.05,22.27,22.47,50195,8.69703363652017,8.71973141895563,8.42466024729466,8.50031952207952,132686.971009776,0.0,1.0
2012-08-06,23.89,24.01,22.8675,23.08,78938,9.03750037305206,9.08289593792298,8.65069233071444,8.73108031017336,208667.080736522,0.0,1.0
2012-08-07,22.97,23.6084,21.51,23.6,270997,8.68946770904168,8.93097211415497,8.13715500311218,8.92779442461401,716361.611370382,0.0,1.0
2012-08-08,23.06,23.44,22.83,22.9,58285,8.72351438269487,8.86726700478612,8.63650621669228,8.66298696286698,154072.32005787,0.0,1.0
2012-08-09,24.35,24.86,22.84,22.94,91229,9.21151670505725,9.40444785575865,8.64028918043152,8.67811881782396,241157.479395375,0.0,1.0
2012-08-10,23.49,24.5,23.21,24.36,89877,8.88618182348233,9.2682611611459,8.78025883878352,9.21529966879649,237583.561977202,0.0,1.0
2012-08-13,22.44,23.76,22.14,23.52,32162,8.48897063086179,8.9883218444419,8.3754817186845,8.89753071470006,85017.9970438574,0.0,1.0
2012-08-14,21.975,22.67,21.78,22.67,28771,8.31306281698699,8.57597879686439,8.23929502407174,8.57597879686439,76054.1257679503,0.0,1.0
2012-08-15,22.21,22.67,21.86,21.86,32057,8.4019624648592,8.57597879686439,8.26955873398569,8.26955873398569,84740.4368893395,0.0,1.0
2012-08-16,23.19,23.29,22.12,22.22,54233,8.77269291130504,8.81052254869747,8.36791579120601,8.40574542859844,143361.141523522,0.0,1.0
2012-08-17,23.83,23.98,22.95,23.12,42435,9.0148025906166,9.07154704670525,8.6819017815632,8.74621216513033,112173.953875881,0.0,1.0
2012-08-20,23.14,23.88,22.99,23.67,45420,8.75377809260882,9.03371740931282,8.69703363652017,8.95427517078871,120064.592554319,0.0,1.0
2012-08-21,23.13,23.56,23.1,23.19,24399,8.74999512886958,8.91266256965704,8.73864623765185,8.77269291130504,64497.0496198332,0.0,1.0
2012-08-22,22.48,23.32,22.37,22.83,51472,8.50410248581877,8.8218714399152,8.46248988468709,8.63650621669228,136062.631174723,0.0,1.0
2012-08-23,22.68,22.76,22.35,22.53,49297,8.57976176060363,8.61002547051758,8.45492395720861,8.52301730451498,130313.170831137,0.0,1.0
2012-08-24,22.72,23.13,22.48,22.55,79374,8.5948936155606,8.74999512886958,8.50410248581877,8.53058323199347,209819.616235282,0.0,1.0
2012-08-27,22.435,22.75,22.01,22.75,34531,8.48707914899217,8.60624250677833,8.32630319007434,8.60624250677833,91280.2828157901,0.0,1.0
2012-08-28,23.15,23.65,22.32,22.32,47348,8.75756105634806,8.94670924331022,8.44357506599088,8.44357506599088,125161.125677276,0.0,1.0
2012-08-29,23.19,23.39,23.055,23.18,14970,8.77269291130504,8.8483521860899,8.72162290082525,8.76890994756579,39572.1477441249,0.0,1.0
2012-08-30,22.94,23.31,22.83,23.07,38902,8.67811881782396,8.81808847617596,8.63650621669228,8.72729734643412,102834.715533864,0.0,1.0
2012-08-31,23.45,23.61,22.5,23.04,46744,8.87104996852536,8.93157738835325,8.51166841329725,8.71594845521639,123564.493931287,0.0,1.0
2012-09-04,23.94,24.14,22.27,23.3,40413,9.05641519174828,9.13207446653314,8.42466024729466,8.81430551243671,106828.938328879,0.0,1.0
2012-09-05,24.22,24.24,23.83,23.83,23445,9.16233817644709,9.16990410392557,9.0148025906166,9.0148025906166,61975.2173587848,0.0,1.0
2012-09-06,24.41,24.53,24.24,24.24,34122,9.23421448749271,9.27961005236363,9.16990410392557,9.16990410392557,90199.1199281917,0.0,1.0
2012-09-07,24.39,24.47,24.0677,24.46,46324,9.22664856001422,9.25691226992817,9.10472363869841,9.25312930618893,122454.253313216,0.0,1.0
2012-09-10,24.14,24.46,23.89,24.31,44790,9.13207446653314,9.25312930618893,9.03750037305206,9.19638485010028,118399.231627211,0.0,1.0
2012-09-11,23.98,24.39,23.7,24.0,36876,9.07154704670525,9.22664856001422,8.96562406200644,9.07911297418374,97479.12626669,0.0,1.0
2012-09-12,23.73,23.99,23.52,23.95,33088,8.97697295322417,9.07533001044449,8.89753071470006,9.06019815548752,87465.813263701,0.0,1.0
2012-09-13,24.2,24.62,23.74,23.74,76483,9.1547722489686,9.31365672601682,8.98075591696341,8.98075591696341,202177.459980889,0.0,1.0
2012-09-14,23.93,24.43,23.85,24.19,56593,9.05263222800903,9.2417804149712,9.02236851809509,9.15098928522936,149599.636425068,0.0,1.0
2012-09-17,24.0,24.11,23.0,23.86,42888,9.07911297418374,9.12072557531541,8.70081660025942,9.02615148183433,113371.427685373,0.0,1.0
2012-09-18,23.99,24.0,23.351,23.88,23281,9.07533001044449,9.07911297418374,8.83359862750685,9.03371740931282,61541.6948317282,0.0,1.0
2012-09-19,23.6,23.99,23.36,23.9,30922,8.92779442461401,9.07533001044449,8.83700329487217,9.0412833367913,81740.143790503,0.0,1.0
2012-09-20,23.55,23.68,23.36,23.36,21506,8.90887960591779,8.95805813452795,8.83700329487217,8.83700329487217,56849.6065053541,0.0,1.0
2012-09-21,23.86,24.14,23.5,23.69,76436,9.02615148183433,9.13207446653314,8.88996478722158,8.9618410982672,202053.218768866,0.0,1.0
2012-09-24,23.81,24.19,23.66,23.71,67638,9.00723666313812,9.15098928522936,8.95049220704947,8.96940702574569,178796.321250309,0.0,1.0
2012-09-25,23.8,24.48,23.79,23.88,54543,9.00345369939887,9.26069523366741,8.99967073565963,9.03371740931282,144180.604836861,0.0,1.0
2012-09-26,23.77,24.14,23.72,23.8,52917,8.99210480818114,9.13207446653314,8.97318998948493,9.00345369939887,139882.387586898,0.0,1.0
2012-09-27,23.96,24.0,23.52,24.0,81197,9.06398111922677,9.07911297418374,8.89753071470006,9.07911297418374,214638.589203721,0.0,1.0
2012-09-28,23.61,24.0,23.56,23.74,26214,8.93157738835325,9.07911297418374,8.91266256965704,8.98075591696341,69294.8751479285,0.0,1.0
2012-10-01,23.35,23.76,23.17,23.58,36599,8.83322033113293,8.9883218444419,8.76512698382655,8.92022849713552,96746.8961447713,0.0,1.0
2012-10-02,23.4,23.74,23.0,23.35,34583,8.85213514982914,8.98075591696341,8.70081660025942,8.83322033113293,91417.7411780275,0.0,1.0
2012-10-03,22.8,23.69,22.68,23.4,36489,8.62515732547455,8.9618410982672,8.57976176060363,8.85213514982914,96456.1188400383,0.0,1.0
2012-10-04,22.55,23.05,22.48,23.05,39286,8.53058323199347,8.71973141895563,8.50410248581877,8.71973141895563,103849.792670387,0.0,1.0
2012-10-05,22.52,23.08,22.23,23.06,22100,8.51923434077574,8.73108031017336,8.40952839233769,8.72351438269487,58419.8039509125,0.0,1.0
2012-10-08,22.11,22.57,22.04,22.48,26233,8.36413282746677,8.53814915947196,8.33765208129206,8.50410248581877,69345.100318746,0.0,1.0
2012-10-09,22.02,22.56,22.01,22.14,30360,8.33008615381358,8.53436619573271,8.32630319007434,8.3754817186845,80254.5361063214,0.0,1.0
2012-10-10,22.16,22.37,21.88,22.04,31308,8.38304764616298,8.46248988468709,8.27712466146417,8.33765208129206,82760.5077871117,0.0,1.0
2012-10-11,22.18,22.37,21.9901,22.24,15056,8.39061357364147,8.46248988468709,8.31877509223324,8.41331135607693,39799.4827278253,0.0,1.0
2012-10-12,21.72,22.21,21.52,22.11,97616,8.21659724163628,8.4019624648592,8.14093796685142,8.36413282746677,258041.067080193,0.0,1.0
2012-10-15,21.48,21.9099,21.32,21.7,111765,8.12580611189444,8.28843572304451,8.06527869206655,8.2090313141578,295442.958758993,0.0,1.0
2012-10-16,20.54,21.66,20.51,21.5,137298,7.77020752040558,8.19389945920082,7.75885862918785,8.13337203937293,362937.658047619,0.0,1.0
2012-10-17,20.79,21.16,19.26,20.49,230186,7.86478161388666,8.00475127223866,7.28598816178245,7.75129270170937,608480.587884378,0.0,1.0
2012-10-18,19.99,20.84,19.86,20.65,262414,7.5621445147472,7.88369643258288,7.51296598613704,7.81182012153726,693673.051311075,0.0,1.0
2012-10-19,20.01,20.315,19.66,19.9,80316,7.56971044222569,7.68509083627261,7.43730671135218,7.52809784109402,212309.727335814,0.0,1.0
2012-10-22,19.84,20.35,19.73,20.1,78408,7.50540005865856,7.69833120935996,7.46378745752688,7.60375711587888,207266.062813717,0.0,1.0
2012-10-23,19.25,19.67,18.88,19.65,101944,7.28220519804321,7.44108967509142,7.14223553969121,7.43352374761293,269481.832306417,0.0,1.0
2012-10-24,19.43,19.7,19.35,19.43,68928,7.35029854534958,7.45243856630915,7.32003483543564,7.35029854534958,182206.346005814,0.0,1.0
2012-10-25,19.54,19.695,19.25,19.48,78945,7.39191114648126,7.45054708443953,7.28220519804321,7.3692133640458,208685.584746823,0.0,1.0
2012-10-26,19.5,19.66,19.26,19.58,53300,7.37677929152429,7.43730671135218,7.28598816178245,7.40704300143823,140894.821293377,0.0,1.0
2012-10-31,19.49,19.7,19.18,19.61,22640,7.37299632778504,7.45243856630915,7.2557244518685,7.41839189265596,59847.2561741475,0.0,1.0
2012-11-01,19.38,19.53,19.25,19.4,81642,7.33138372665337,7.38812818274202,7.28220519804321,7.33894965413185,215814.915572869,0.0,1.0
2012-11-02,16.95,19.53,15.77,19.33,458339,6.41212353801726,7.38812818274202,5.96573381678656,7.31246890795715,1211587.08249128,0.0,1.0
2012-11-05,17.44,18.445,17.18,17.18,181596,6.59748876124018,6.97767661703413,6.49913170401986,6.49913170401986,480036.322093661,0.0,1.0
2012-11-06,17.73,17.94,17.17,17.41,140557,6.70719470967824,6.78663694820234,6.49534874028062,6.58613987002245,371552.596557846,0.0,1.0
2012-11-07,14.22,17.7,14.02,17.65,695719,5.37937443720386,6.69584581846051,5.303715162419,6.67693099976429,1839084.5061052,0.0,1.0
2012-11-08,15.89,16.1,13.88,13.91,251422,6.01112938165748,6.09057162018159,5.25075367006959,5.26210256128732,664616.468278114,0.0,1.0
2012-11-09,16.85,17.71,15.96,15.99,299940,6.37429390062483,6.69962878219975,6.03761012783219,6.04895901904992,792870.407105733,0.0,1.0
2012-11-12,17.88,18.19,16.53,17.02,241127,6.76393916576688,6.88121104168343,6.25323906096905,6.43860428419197,637402.355985144,0.0,1.0
2012-11-13,16.68,17.8,16.53,17.8,243269,6.3099835170577,6.73367545585294,6.25323906096905,6.73367545585294,643064.583137309,0.0,1.0
2012-11-14,16.27,16.83,16.12,16.68,172898,6.15488200374873,6.36672797314635,6.09813754766008,6.3099835170577,457043.767579405,0.0,1.0
2012-11-15,16.28,16.68,16.09,16.17,113164,6.15866496748797,6.3099835170577,6.08678865644235,6.11705236635629,299141.117389188,0.0,1.0
2012-11-16,16.28,16.538,16.01,16.21,61610,6.15866496748797,6.25626543196044,6.0565249465284,6.13218422131327,162861.724950937,0.0,1.0
2012-11-19,16.7,16.94,16.4801,16.5,44514,6.31754944453618,6.40834057427802,6.23436207191023,6.24189016975132,117669.644935336,0.0,1.0
2012-11-20,17.03,17.15,16.35,16.7,55162,6.44238724793121,6.48778281280213,6.18514571366267,6.31754944453618,145816.888033495,0.0,1.0
2012-11-21,16.83,17.37,16.13,17.18,24681,6.36672797314635,6.57100801506548,6.10192051139932,6.49913170401986,65242.496891967,0.0,1.0
2012-11-23,16.8,17.07,16.46,16.98,10105,6.35537908192862,6.45751910288818,6.22675831479435,6.42347242923499,26711.860584795,0.0,1.0
2012-11-26,16.4,16.95,16.18,16.84,44807,6.20406053235889,6.41212353801726,6.12083533009554,6.37051093688559,118444.169937943,0.0,1.0
2012-11-27,17.62,17.68,16.3499,16.43,123788,6.66558210854656,6.68827989098202,6.18510788402528,6.21540942357662,327224.918166315,0.0,1.0
2012-11-28,17.42,17.63,16.73,17.41,80629,6.5899228337617,6.6693650722858,6.32889833575391,6.58613987002245,213137.120939282,0.0,1.0
2012-11-29,17.61,17.99,17.34,17.58,76085,6.66179914480732,6.80555176689856,6.55965912384775,6.65045025358959,201125.374823764,0.0,1.0
2012-11-30,16.35,17.96,15.88,17.75,175082,6.18514571366267,6.79420287568083,6.00734641791824,6.71476063715672,462817.018793378,0.0,1.0
2012-12-03,16.0,16.97,15.88,16.41,148661,6.05274198278916,6.41968946549575,6.00734641791824,6.20784349609813,392974.953626543,0.0,1.0
2012-12-04,16.0,16.17,15.568,15.9,106460,6.05274198278916,6.11705236635629,5.88931794925385,6.01491234539673,281419.56238073,0.0,1.0
2012-12-05,16.21,16.53,15.75,16.0,70782,6.13218422131327,6.25323906096905,5.95816788930808,6.05274198278916,187107.265305588,0.0,1.0
2012-12-06,16.97,17.05,16.0201,16.14,101634,6.41968946549575,6.4499531754097,6.06034573990504,6.10570347513856,268662.368993079,0.0,1.0
2012-12-07,16.81,17.02,16.13,17.01,184503,6.35916204566786,6.43860428419197,6.10192051139932,6.43482132045272,487720.773228742,0.0,1.0
2012-12-10,16.58,16.88,16.45,16.88,29723,6.27215387966526,6.38564279184256,6.2229753510551,6.38564279184256,78570.6711689128,0.0,1.0
2012-12-11,17.17,17.2,16.52,16.75,64902,6.49534874028062,6.50669763149835,6.24945609722981,6.3364642632324,171563.896652585,0.0,1.0
2012-12-12,17.02,17.41,16.8034,17.27,49142,6.43860428419197,6.58613987002245,6.35666528959996,6.53317837767305,129903.439174468,0.0,1.0
2012-12-13,16.48,17.12,16.41,17.12,22225,6.23432424227283,6.4764339215844,6.20784349609813,6.4764339215844,58750.232706291,0.0,1.0
2012-12-14,16.69,16.92,16.4915,16.5,45638,6.31376648079694,6.40077464679954,6.23867465057296,6.24189016975132,120640.860303699,0.0,1.0
2012-12-17,17.24,17.41,16.61,16.61,76274,6.52182948645532,6.58613987002245,6.283502770883,6.283502770883,201624.983101896,0.0,1.0
2012-12-18,17.31,17.7099,17.17,17.18,82555,6.54831023263002,6.69959095256236,6.49534874028062,6.49913170401986,218228.367202153,0.0,1.0
2012-12-19,17.0,17.235,16.73,17.22,43020,6.43103835671348,6.5199380045857,6.32889833575391,6.51426355897683,113720.360451052,0.0,1.0
2012-12-20,16.89,17.0,16.62,16.94,31425,6.38942575558181,6.43103835671348,6.28728573462224,6.40834057427802,83069.7891021459,0.0,1.0
2012-12-21,16.61,16.83,16.405,16.64,146052,6.283502770883,6.36672797314635,6.20595201422851,6.29485166210072,386078.244644284,0.0,1.0
2012-12-24,16.5,16.64,16.33,16.47,9445,6.24189016975132,6.29485166210072,6.17757978618418,6.23054127853359,24967.1967563968,0.0,1.0
2012-12-26,16.74,16.85,15.9,16.37,28690,6.33268129949316,6.37429390062483,6.01491234539673,6.19271164114116,75840.0079344651,0.0,1.0
2012-12-27,16.36,16.8,16.2,16.8,116356,6.18892867740191,6.35537908192862,6.12840125757402,6.35537908192862,307578.946086533,0.0,1.0
2012-12-28,16.15,16.48,15.99,16.25,62061,6.10948643887781,6.23432424227283,6.04895901904992,6.14731607627024,164053.911900343,0.0,1.0
2012-12-31,16.88,16.89,15.9,15.91,33974,6.38564279184256,6.38942575558181,6.01491234539673,6.01869530913597,89807.8922818236,0.0,1.0
2013-01-02,17.82,17.97,17.29,17.35,54561,6.74124138333142,6.79798583942007,6.54074430515153,6.56344208758699,144228.186577635,0.0,1.0
2013-01-03,17.9103,18.19,17.24,17.79,58057,6.77540154589679,6.88121104168343,6.52182948645532,6.7298924921137,153469.61800806,0.0,1.0
2013-01-04,18.47,18.5,17.84,18.04,29661,6.98713402638223,6.99848291759996,6.74880731080991,6.82446658559478,78406.7785062451,0.0,1.0
2013-01-07,17.94,18.8,17.6,18.44,49762,6.78663694820234,7.11197182977726,6.65801618106808,6.97578513516451,131542.365801145,0.0,1.0
2013-01-08,18.23,18.33,18.0201,18.03,30568,6.8963428966404,6.93417253403283,6.81693848775368,6.82068362185553,80804.3695552712,0.0,1.0
2013-01-09,18.37,18.636,18.21,18.26,19786,6.9493043889898,7.04993122445367,6.88877696916191,6.90769178785813,52302.9068313464,0.0,1.0
2013-01-10,18.14,18.43,17.85,18.43,46984,6.86229622298721,6.97200217142526,6.75259027454916,6.97200217142526,124198.917141614,0.0,1.0
2013-01-11,18.24,18.46,17.95,18.16,30890,6.90012586037964,6.98335106264299,6.79041991194159,6.86986215046569,81655.5540291261,0.0,1.0
2013-01-14,18.71,19.11,18.23,18.28,53990,7.07792515612407,7.2292437056938,6.8963428966404,6.91525771533661,142718.788023066,0.0,1.0
2013-01-15,18.68,18.73,18.28,18.57,88028,7.06657626490634,7.08549108360256,6.91525771533661,7.02496366377467,232695.859827644,0.0,1.0
2013-01-16,21.74,21.81,18.53,18.53,226738,8.22416316911477,8.25064391528947,7.00983180881769,7.00983180881769,599366.041096018,0.0,1.0
2013-01-17,21.47,22.0,21.35,21.89,74284,8.1220231481552,8.32252022633509,8.07662758328428,8.28090762520342,196364.557316271,0.0,1.0
2013-01-18,21.82,21.87,21.06,21.5,111070,8.25442687902872,8.27334169772493,7.96692163484623,8.13337203937293,293605.774879088,0.0,1.0
2013-01-22,22.41,22.5599,21.78,21.78,83176,8.47762173964406,8.53432836609532,8.23929502407174,8.23929502407174,219869.937258873,0.0,1.0
2013-01-23,21.97,22.96,21.7817,22.45,51035,8.31117133511736,8.68568474530244,8.23993812790741,8.49275359460104,134907.452245919,0.0,1.0
2013-01-24,22.37,24.0,21.2957,21.97,150974,8.46248988468709,9.07911297418374,8.05608609018019,8.31117133511736,399089.207316066,0.0,1.0
2013-01-25,23.63,24.37,22.32,22.54,143067,8.93914331583174,9.21908263253574,8.44357506599088,8.52680026825423,378187.605965846,0.0,1.0
2013-01-28,22.73,23.94,22.6,23.58,95861,8.59867657929985,9.05641519174828,8.54949805068969,8.92022849713552,253401.84735468,0.0,1.0
2013-01-29,23.31,24.29,22.721,22.78,92578,8.81808847617596,9.18881892262179,8.59527191193453,8.61759139799607,244723.46652342,0.0,1.0
2013-01-30,23.4,23.86,23.15,23.15,58539,8.85213514982914,9.02615148183433,8.75756105634806,8.75756105634806,154743.751288799,0.0,1.0
2013-01-31,23.72,23.91,23.17,23.45,67023,8.97318998948493,9.04506630053055,8.76512698382655,8.87104996852536,177170.611773846,0.0,1.0
2013-02-01,24.5,24.96,22.56,23.85,119365,9.2682611611459,9.44227749315109,8.53436619573271,9.02236851809509,315533.027086003,0.0,1.0
2013-02-04,23.55,24.58,23.29,24.15,71214,8.90887960591779,9.29852487105984,8.81052254869747,9.13585743027239,188249.227084176,0.0,1.0
2013-02-05,23.85,24.35,23.05,23.47,54354,9.02236851809509,9.21151670505725,8.71973141895563,8.87861589600385,143680.996558728,0.0,1.0
2013-02-06,23.47,23.7299,23.111,23.62,31824,8.87861589600385,8.97693512358678,8.74280749776502,8.93536035209249,84124.5176893139,0.0,1.0
2013-02-07,23.38,23.86,23.046,23.44,59893,8.84456922235066,9.02615148183433,8.71821823345993,8.86726700478612,158322.955567059,0.0,1.0
2013-02-08,23.61,23.9,23.45,23.4999,30772,8.93157738835325,9.0412833367913,8.87104996852536,8.88992695758418,81343.6292840488,0.0,1.0
2013-02-11,23.44,23.64,22.5801,23.64,52169,8.86726700478612,8.94292627957098,8.54196995284859,8.94292627957098,137905.101914713,0.0,1.0
2013-02-12,24.33,24.59,23.27,23.31,70656,9.20395077757876,9.30230783479909,8.80295662121898,8.81808847617596,186774.193120166,0.0,1.0
2013-02-13,25.0,25.248,24.29,24.29,69560,9.45740934810806,9.55122684884129,9.18881892262179,9.18881892262179,183876.993793008,0.0,1.0
2013-02-14,24.99,25.25,24.4801,24.4801,44520,9.45362638436882,9.55198344158914,9.26073306330481,9.26073306330481,117685.505515594,0.0,1.0
2013-02-15,25.05,25.23,24.85,25.14,57590,9.47632416680428,9.54441751411065,9.40066489201941,9.51037084045747,152235.136177966,0.0,1.0
2013-02-19,25.23,25.54,24.99,25.1,40250,9.54441751411065,9.66168939002719,9.45362638436882,9.49523898550049,106398.059231866,0.0,1.0
2013-02-20,25.39,25.96,25.11,25.3,87940,9.60494493393855,9.82057386707541,9.49902194923973,9.57089826028536,232463.237983857,0.0,1.0
2013-02-21,25.2,25.82,25.01,25.26,57471,9.53306862289292,9.767612374726,9.4611923118473,9.55576640532838,151920.568002846,0.0,1.0
2013-02-22,25.46,25.55,24.79,25.28,37105,9.63142568011325,9.66547235376644,9.37796710958395,9.56333233280687,98084.4717465433,0.0,1.0
2013-02-25,25.61,25.74,25.21,25.63,84080,9.6881701362019,9.73734866481206,9.53685158663217,9.69573606368038,222259.59801777,0.0,1.0
2013-02-26,25.26,25.71,24.9401,25.71,54900,9.55576640532838,9.72599977359433,9.43474939530999,9.72599977359433,145124.309362222,0.0,1.0
2013-02-27,26.0,26.38,25.26,25.26,38120,9.83570572203238,9.97945834412362,9.55576640532838,9.55576640532838,100767.553240217,0.0,1.0
2013-02-28,26.57,26.81,25.72,25.86,107045,10.0513346551692,10.1421257849111,9.72978273733357,9.78274422968298,282965.968955903,0.0,1.0
2013-03-01,27.74,29.0,26.53,26.53,334364,10.4939414126607,10.9705948438053,10.0362028002123,10.0362028002123,883867.842906919,0.0,1.0
2013-03-04,27.27,28.0,26.66,27.5,98364,10.3161421169163,10.592298469881,10.0853813288224,10.4031502829189,260018.352752377,0.0,1.0
2013-03-05,27.3,27.74,27.15,27.29,106765,10.327491008134,10.4939414126607,10.2707465520454,10.3237080443948,282225.808543854,0.0,1.0
2013-03-06,27.51,27.89,27.08,27.5,87315,10.4069332466581,10.5506858687494,10.2442658058707,10.4031502829189,230811.094206965,0.0,1.0
2013-03-07,27.25,27.77,26.7223,27.65,67796,10.3085761894378,10.5052903038784,10.1089491929179,10.4598947390075,179213.983197107,0.0,1.0
2013-03-08,27.84,28.572,27.25,27.5,104791,10.5317710500531,10.8086839957657,10.3085761894378,10.4031502829189,277007.677638918,0.0,1.0
2013-03-11,27.5,27.9105,27.22,27.65,59527,10.4031502829189,10.5584409444148,10.2972272982201,10.4598947390075,157355.46017131,0.0,1.0
2013-03-12,26.95,27.62,26.84,27.6,76742,10.1950872772605,10.4485458477898,10.1534746761288,10.4409799203113,202862.108362033,0.0,1.0
2013-03-13,27.07,27.44,26.67,27.2,24875,10.2404828421314,10.3804525004834,10.0891642925617,10.2896613707416,65755.3223203145,0.0,1.0
2013-03-14,27.07,27.18,25.01,26.47,146256,10.2404828421314,10.2820954432631,9.4611923118473,10.0135050177768,386617.504373062,0.0,1.0
2013-03-15,26.52,27.58,26.1,26.91,126829,10.032419836473,10.4334139928328,9.87353535942482,10.1799554223035,335263.588927163,0.0,1.0
2013-03-18,27.15,27.32,25.44,26.04,107697,10.2707465520454,10.3350569356125,9.62385975263476,9.85083757698935,284689.485343954,0.0,1.0
2013-03-19,26.7,27.184,25.99,27.16,74370,10.1005131837794,10.2836086287588,9.83192275829314,10.2745295157846,196591.892299971,0.0,1.0
2013-03-20,26.71,27.03,26.41,26.7,48619,10.1042961475187,10.2253509871744,9.99080723534136,10.1005131837794,128520.925261964,0.0,1.0
2013-03-21,27.14,27.31,25.86,26.21,69881,10.2669635883061,10.3312739718732,9.78274422968298,9.91514796055649,184725.53483682,0.0,1.0
2013-03-22,26.33,27.19,26.16,27.14,55168,9.96054352542741,10.2858784070023,9.89623314186027,10.2669635883061,145832.748613753,0.0,1.0
2013-03-25,25.83,27.21,25.66,26.18,70273,9.77139533846525,10.2934443344808,9.70708495489811,9.90379906933876,185761.759413687,0.0,1.0
2013-03-26,26.54,26.66,25.65,25.83,36967,10.0399857639515,10.0853813288224,9.70330199115887,9.77139533846525,97719.6784006057,0.0,1.0
2013-03-27,26.45,27.2799,26.14,26.64,49186,10.0059390902983,10.3198872510181,9.88866721438179,10.0778154013439,130019.750096362,0.0,1.0
2013-03-28,26.57,26.78,25.8,26.51,66085,10.0513346551692,10.1307768936934,9.76004644724752,10.0286368727338,174691.074393487,0.0,1.0
2013-04-01,25.43,26.45,24.95,26.45,67076,9.62007678889552,10.0059390902983,9.43849452941184,10.0059390902983,177310.713566127,0.0,1.0
2013-04-02,25.56,25.8,24.9401,25.48,48079,9.66925531750568,9.76004644724752,9.43474939530999,9.63899160759173,127093.473038729,0.0,1.0
2013-04-03,24.75,25.49,24.01,25.49,84238,9.36283525462698,9.64277457133098,9.08289593792298,9.64277457133098,222677.259964569,0.0,1.0
2013-04-04,23.85,24.75,23.64,24.66,68564,9.02236851809509,9.36283525462698,8.94292627957098,9.32878858097379,181244.137470152,0.0,1.0
2013-04-05,24.75,25.09,23.33,23.6,53759,9.36283525462698,9.49145602176125,8.82565440365444,8.92779442461401,142108.155683127,0.0,1.0
2013-04-08,24.49,24.88,24.22,24.88,26516,9.26447819740666,9.41201378323714,9.16233817644709,9.41201378323714,70093.1910209229,0.0,1.0
2013-04-09,24.77,25.0275,24.1201,24.5,21029,9.37040118210547,9.46781249839098,9.12454636869205,9.2682611611459,55588.6903748298,0.0,1.0
2013-04-10,25.8,25.98,24.31,24.76,53653,9.76004644724752,9.8281397945539,9.19638485010028,9.36661821836622,141827.952098566,0.0,1.0
2013-04-11,25.67,26.11,25.561,25.561,28607,9.71086791863736,9.87731832316406,9.6696336138796,9.6696336138796,75620.6032408938,0.0,1.0
2013-04-12,25.69,26.0,25.37,25.4,22149,9.71843384611584,9.83570572203238,9.59737900646006,9.60872789767779,58549.3320230209,0.0,1.0
2013-04-15,24.38,25.87,24.18,25.65,37750,9.22286559627498,9.78652719342222,9.14720632149012,9.70330199115887,99789.4841242962,0.0,1.0
2013-04-16,24.42,24.76,24.06,24.63,59916,9.23799745123195,9.36661821836622,9.1018107566192,9.31743968975606,158383.754458049,0.0,1.0
2013-04-17,24.74,24.95,23.82,24.25,53648,9.35905229088774,9.43849452941184,9.01101962687736,9.17368706766482,141814.734948351,0.0,1.0
2013-04-18,24.49,24.75,23.955,24.72,40593,9.26447819740666,9.36283525462698,9.06208963735714,9.35148636340925,107304.755736624,0.0,1.0
2013-04-19,24.33,24.74,23.71,24.5,58179,9.20395077757876,9.35905229088774,8.96940702574569,9.2682611611459,153792.116473309,0.0,1.0
2013-04-22,25.37,25.92,23.98,24.51,41031,9.59737900646006,9.80544201211844,9.07154704670525,9.27204412488514,108462.57809547,0.0,1.0
2013-04-23,26.19,26.29,25.23,25.64,35802,9.907582033078,9.94541167047043,9.54441751411065,9.69951902741963,94640.0824004783,0.0,1.0
2013-04-24,26.09,26.43,25.49,26.0,23581,9.86975239568557,9.99837316281984,9.64277457133098,9.83570572203238,62334.7238446366,0.0,1.0
2013-04-25,26.17,26.51,26.0225,26.04,16921,9.90001610559952,10.0286368727338,9.84421739044568,9.85083757698935,44729.479758072,0.0,1.0
2013-04-26,26.02,26.23,25.61,26.23,51199,9.84327164951087,9.92271388803498,9.6881701362019,9.92271388803498,135340.974772976,0.0,1.0
2013-04-29,26.53,26.54,26.0025,26.2,24083,10.0362028002123,10.0399857639515,9.83665146296719,9.91136499681725,63661.7257262363,0.0,1.0
2013-04-30,27.61,27.77,26.54,26.54,68547,10.4447628840505,10.5052903038784,10.0399857639515,10.0399857639515,181199.199159421,0.0,1.0
2013-05-01,25.93,27.46,25.9,27.4,57988,9.80922497585768,10.3880184279619,9.79787608463995,10.3653206455264,153287.221335091,0.0,1.0
2013-05-02,26.66,26.7,25.84,26.17,31679,10.0853813288224,10.1005131837794,9.77517830220449,9.90001610559952,83741.2203330753,0.0,1.0
2013-05-03,27.73,28.78,26.8,26.96,60974,10.4901584489215,10.887369641542,10.1383428211718,10.1988702409997,161180.503443571,0.0,1.0
2013-05-06,27.85,27.86,27.27,27.61,26617,10.5355540137924,10.5393369775316,10.3161421169163,10.4447628840505,70360.1774552686,0.0,1.0
2013-05-07,28.1,28.32,27.45,27.73,52635,10.6301281072735,10.7133533095368,10.3842354642226,10.4901584489215,139136.940314763,0.0,1.0
2013-05-08,28.34,28.41,27.66,27.93,66379,10.7209192370153,10.74739998319,10.4636777027468,10.5658177237063,175468.242826137,0.0,1.0
2013-05-09,29.64,29.88,28.49,28.5,124283,11.2127045231169,11.3034956528588,10.7776636931039,10.7814466568432,328533.416037614,0.0,1.0
2013-05-10,29.56,29.6999,29.24,29.4,115931,11.182440813203,11.235364475915,11.0613859735472,11.1219133933751,306455.488318245,0.0,1.0
2013-05-13,30.41,30.5,29.24,29.4,74174,11.5039927310386,11.5380394046918,11.0613859735472,11.1219133933751,196073.780011538,0.0,1.0
2013-05-14,31.29,31.5,30.7501,30.8,104531,11.836893540092,11.9163357786162,11.6326513278103,11.6515283168691,276320.385827731,0.0,1.0
2013-05-15,31.37,31.68,30.31,31.0,73397,11.867157250006,11.9844291259225,11.4661630936462,11.727187591654,194019.834868105,0.0,1.0
2013-05-16,33.21,33.69,31.33,31.49,128083,12.5632225780267,12.7448048375104,11.852025395049,11.9125528148769,338578.45020112,0.0,1.0
2013-05-17,34.78,34.9,33.1579,33.31,118413,13.1571478850879,13.2025434499589,12.5435133369453,12.6010522154192,313016.481685042,0.0,1.0
2013-05-20,33.74,35.72,32.82,34.87,199844,12.7637196562066,13.5127464765768,12.4156869921963,13.1911945587411,528273.633518832,0.0,1.0
2013-05-21,34.15,34.64,33.6,33.9,74905,12.9188211695156,13.1041863927385,12.7107581638572,12.8242470760345,198006.127372991,0.0,1.0
2013-05-22,32.88,34.98,32.02,34.15,108055,12.4383847746317,13.2328071598728,12.1130498930568,12.9188211695156,285635.83329936,0.0,1.0
2013-05-23,33.82,34.78,32.91,33.1,151826,12.7939833661206,13.1571478850879,12.4497336658494,12.5216099768951,401341.409712725,0.0,1.0
2013-05-24,35.37,37.0,33.22,33.78,243998,13.3803427457033,13.9969658351999,12.567005541766,12.7788515111636,644991.643638675,0.0,1.0
2013-05-28,37.79,38.7499,35.93,35.93,251990,14.2958199706001,14.6589466599301,13.5921887151009,13.5921887151009,666117.936542556,0.0,1.0
2013-05-29,37.01,38.364,36.59,37.75,91471,14.0007487989392,14.5129620892327,13.841864321891,14.2806881156432,241797.189465788,0.0,1.0
2013-05-30,38.0,38.44,36.8901,37.14,207317,14.3752622091243,14.541712613651,13.9553910637056,14.0499273275493,548027.986230375,0.0,1.0
2013-05-31,37.35,39.22,37.27,37.76,143423,14.1293695660734,14.8367837853119,14.0991058561595,14.2844710793824,379128.667061165,0.0,1.0
2013-06-03,38.77,38.98,36.49,37.47,106282,14.666550417046,14.7459926555701,13.8040346844985,14.1747651309444,280949.031833071,0.0,1.0
2013-06-04,38.76,39.4699,38.47,39.0,97772,14.6627674533067,14.9313200491556,14.5530615048687,14.7535585830486,258453.442166906,0.0,1.0
2013-06-05,37.12,39.0599,36.73,38.57,118607,14.0423614000708,14.7762185358466,13.8948258142404,14.5908911422611,313529.307113389,0.0,1.0
2013-06-06,38.93,38.96,36.541,37.33,123212,14.7270778368739,14.7384267280916,13.8233277995687,14.121803638595,325702.30246153,0.0,1.0
2013-06-07,38.58,39.34,38.38,39.34,60395,14.5946741060004,14.8821793501828,14.5190148312155,14.8821793501828,159649.957448658,0.0,1.0
2013-06-10,38.59,38.99,36.84,38.67,132441,14.5984570697396,14.7497756193093,13.936438415372,14.6287207796535,350098.518328634,0.0,1.0
2013-06-11,38.87,39.38,38.24,38.24,62147,14.7043800544384,14.8973112051398,14.4660533388661,14.4660533388661,164281.246884044,0.0,1.0
2013-06-12,38.0,39.02,37.66,39.0,44219,14.3752622091243,14.7611245105271,14.24664144199,14.7535585830486,116889.833072642,0.0,1.0
2013-06-13,38.27,39.12,37.65,38.11,99037,14.4774022300838,14.7989541479195,14.2428584782507,14.4168748102559,261797.381171336,0.0,1.0
2013-06-14,37.7,38.66,37.7,37.96,51412,14.261773296947,14.6249378159143,14.261773296947,14.3601303541673,135904.02537214,0.0,1.0
2013-06-17,38.0,38.32,37.28,38.09,40627,14.3752622091243,14.49631704878,14.1028888198987,14.4093088827774,107394.632358087,0.0,1.0
2013-06-18,38.68,39.33,38.22,38.23,69741,14.6325037433928,14.8783963864436,14.4584874113876,14.4622703751268,184355.454630796,0.0,1.0
2013-06-19,38.63,39.22,38.46,38.52,46804,14.6135889246966,14.8367837853119,14.5492785411294,14.5719763235649,123723.099733869,0.0,1.0
2013-06-20,37.78,39.255,36.8598,38.12,70668,14.2920370068609,14.8500241583993,13.9439286835757,14.4206577739952,186805.914280683,0.0,1.0
2013-06-21,37.15,38.49,36.5,37.81,86830,14.0537102912886,14.5606274323472,13.8078176482378,14.3033858980786,229529.030636096,0.0,1.0
2013-06-24,36.03,37.11,33.84,36.75,85276,13.6300183524933,14.0385784363316,12.8015492935991,13.9023917417188,225421.140349232,0.0,1.0
2013-06-25,37.99,38.14,36.35,36.35,50582,14.371479245385,14.4282237014737,13.7510731921491,13.7510731921491,133709.978436428,0.0,1.0
2013-06-26,38.9,39.2,38.39,38.39,32020,14.7157289456561,14.8292178578334,14.5227977949547,14.5227977949547,84642.6299777477,0.0,1.0
2013-06-27,41.17,42.2,39.07,39.3,200843,15.5744617144644,15.9641069796064,14.7800393292233,14.8670474952259,530914.420131814,0.0,1.0
2013-06-28,42.12,42.22,40.97,41.14,211229,15.9338432696925,15.9716729070849,15.4988024396795,15.5631128232466,558369.0845587,0.0,1.0
2013-07-01,41.0,42.59,40.91,42.42,122643,15.5101513308972,16.1116425654369,15.476104657244,16.0473321818698,324198.190767048,0.0,1.0
2013-07-02,40.29,42.01,38.85,40.98,109861,15.2415609054109,15.8922306685608,14.6968141269599,15.5025854034187,290409.867957069,0.0,1.0
2013-07-03,40.87,41.43,39.02,39.81,25378,15.4609728022871,15.6728187716847,14.7611245105271,15.0599786459273,67084.9676319571,0.0,1.0
2013-07-05,41.83,41.9,40.1101,41.52,33194,15.8241373212544,15.8506180674291,15.173505387742,15.7068654453379,87746.016848262,0.0,1.0
2013-07-08,41.12,42.6199,40.64,42.28,57859,15.5555468957681,16.1229536270172,15.3739646362845,15.9943706895204,152946.218859541,0.0,1.0
2013-07-09,40.84,41.93,40.14,41.2,66485,15.4496239110693,15.8619669586468,15.1848164493223,15.5858106056821,175748.446410698,0.0,1.0
2013-07-10,41.29,41.99,40.67,40.67,24937,15.6198572793353,15.8846647410823,15.3853135275022,15.3853135275022,65919.214982982,0.0,1.0
2013-07-11,42.61,42.71,41.68,42.11,64438,16.1192084929154,16.1570381303078,15.7673928651658,15.9300603059532,170337.34511262,0.0,1.0
2013-07-12,42.45,42.92,41.91,42.63,49245,16.0586810730875,16.2364803688319,15.8544010311684,16.1267744203939,130175.7124689,0.0,1.0
2013-07-15,42.95,43.8499,42.49,42.75,51389,16.2478292600496,16.5882581669441,16.0738129280445,16.1721699852648,135843.226481152,0.0,1.0
2013-07-16,42.99,43.5,42.01,42.72,35020,16.2629611150066,16.455892265708,15.8922306685608,16.1608210940471,92572.9201068307,0.0,1.0
2013-07-17,43.35,43.76,42.8,43.35,42280,16.3991478096194,16.5542493229283,16.191084803961,16.3991478096194,111764.222219212,0.0,1.0
2013-07-18,42.22,43.88,42.03,43.4,45779,15.9716729070849,16.5996448877993,15.8997965960393,16.4180626283156,121013.583939766,0.0,1.0
2013-07-19,41.89,42.27,39.5,42.27,96261,15.8468351036899,15.9905877257811,14.9427067700107,15.9905877257811,254459.21937189,0.0,1.0
2013-07-22,42.75,43.22,41.56,41.56,32943,16.1721699852648,16.3499692810092,15.7219973002948,15.7219973002948,87082.5159074619,0.0,1.0
2013-07-23,42.86,43.84,42.26,43.19,41725,16.2137825863965,16.5845130328423,15.9868047620419,16.3386203897915,110297.118545331,0.0,1.0
2013-07-24,42.15,43.44,41.735,43.39,25440,15.9451921609102,16.4331944832726,15.7881991657316,16.4142796645763,67248.860294625,0.0,1.0
2013-07-25,42.67,43.0,41.88,41.88,35445,16.1419062753508,16.2667440787459,15.8430521399506,15.8430521399506,93696.3778751176,0.0,1.0
2013-07-26,41.96,42.8,40.98,42.19,38446,15.8733158498646,16.191084803961,15.5025854034187,15.9603240158672,101629.311434243,0.0,1.0
2013-07-29,41.88,43.54,41.67,41.96,51070,15.8430521399506,16.471024120665,15.7636099014265,15.8733158498646,134999.972297426,0.0,1.0
2013-07-30,42.5,42.78,41.5301,42.19,38515,16.0775958917837,16.1835188764825,15.7106862387145,15.9603240158672,101811.708107212,0.0,1.0
2013-07-31,41.95,43.199,41.88,42.91,77258,15.8695328861253,16.3420250571568,15.8430521399506,16.2326974050927,204226.118264235,0.0,1.0
2013-08-01,42.98,43.43,41.198,42.62,59555,16.2591781512674,16.4294115195333,15.5850540129342,16.1229914566546,157429.476212515,0.0,1.0
2013-08-02,43.49,43.69,42.55,42.95,32204,16.4521093019688,16.5277685767536,16.0965107104799,16.2478292600496,85129.0211056644,0.0,1.0
2013-08-05,44.41,44.62,42.7546,43.48,58173,16.8001419659792,16.8795842045033,16.1739101485848,16.4483263382295,153776.255893051,0.0,1.0
2013-08-06,44.04,44.51,43.0,44.3,50460,16.6601723076272,16.8379716033716,16.2667440787459,16.7585293648475,133387.479971178,0.0,1.0
2013-08-07,42.59,43.97,42.26,43.97,53389,16.1116425654369,16.6336915614525,15.9868047620419,16.6336915614525,141130.086567207,0.0,1.0
2013-08-08,42.32,42.88,35.2,42.38,274834,16.0095025444773,16.2213485138749,13.3160323621362,16.0322003269128,726504.45244548,0.0,1.0
2013-08-09,39.98,42.215,39.66,41.66,81670,15.1242890294944,15.9697814252153,15.0032341898386,15.7598269376873,215888.931614074,0.0,1.0
2013-08-12,41.09,41.1,39.14,39.33,60136,15.5441980045504,15.5479809682897,14.806520075398,14.8783963864436,158965.309067515,0.0,1.0
2013-08-13,40.85,41.55,40.29,40.9,43909,15.4534068748086,15.7182143365556,15.2415609054109,15.4723216935048,116070.369759304,0.0,1.0
2013-08-14,42.4,43.0,41.07,41.07,97557,16.0397662543913,16.2667440787459,15.5366320770719,15.5366320770719,257885.104707654,0.0,1.0
2013-08-15,40.37,42.29,39.78,41.85,55059,15.2718246153249,15.9981536532596,15.0486297547095,15.8317032487329,145544.614739063,0.0,1.0
2013-08-16,40.28,40.78,39.81,40.11,52191,15.2377779416717,15.4269261286339,15.0599786459273,15.1734675581046,137963.25737566,0.0,1.0
2013-08-19,39.95,41.33,39.95,40.61,37916,15.1129401382767,15.6349891342922,15.1129401382767,15.3626157450667,100228.293511439,0.0,1.0
2013-08-20,39.27,42.81,38.86,40.0,155549,14.8556986040081,16.1948677677002,14.7005970906992,15.1318549569729,411182.899762919,0.0,1.0
2013-08-21,39.4,40.62,38.79,39.3,53442,14.9048771326183,15.366398708806,14.6741163445245,14.8670474952259,141270.188359487,0.0,1.0
2013-08-22,40.13,40.62,39.16,39.42,18276,15.1810334855831,15.366398708806,14.8140860028765,14.9124430600968,48311.3274663744,0.0,1.0
2013-08-23,40.59,40.77,39.66,40.24,31148,15.3550498175882,15.4231431648946,15.0032341898386,15.2226460867147,82337.5589802275,0.0,1.0
2013-08-26,39.81,41.2863,39.29,40.64,57185,15.0599786459273,15.6184575827518,14.8632645314866,15.3739646362845,151164.54701054,0.0,1.0
2013-08-27,38.08,39.96,37.95,39.15,59954,14.4055259190382,15.1167231020159,14.356347390428,14.8103030391372,158484.204799684,0.0,1.0
2013-08-28,38.73,39.31,38.04,38.24,36721,14.651418562089,14.8708304589651,14.3903940640812,14.4660533388661,97069.3946100207,0.0,1.0
2013-08-29,39.41,39.67,38.66,38.8,32010,14.9086600963575,15.0070171535779,14.6249378159143,14.6778993082637,84616.1956773174,0.0,1.0
2013-08-30,39.05,39.71,38.02,39.3,61347,14.7724734017448,15.0221490085348,14.3828281366027,14.8670474952259,162166.502849621,0.0,1.0
2013-09-03,39.89,40.38,39.14,39.37,32121,15.0902423558412,15.2756075790641,14.806520075398,14.8935282414006,84909.6164120933,0.0,1.0
2013-09-04,38.36,39.69,37.5,39.24,69544,14.511448903737,15.0145830810564,14.1861140221621,14.8443497127904,183834.698912319,0.0,1.0
2013-09-05,35.83,38.72,35.57,38.36,279586,13.5543590777085,14.6476355983498,13.4560020204881,14.511448903737,739066.032009945,0.0,1.0
2013-09-06,35.51,36.32,32.526,36.09,466329,13.4333042380527,13.7397243009314,12.3044678582625,13.6527161349288,1232708.08853507,0.0,1.0
2013-09-09,36.57,36.87,35.3,35.6,119171,13.8342983944125,13.9477873065898,13.3538619995286,13.4673509117059,315020.201657655,0.0,1.0
2013-09-10,39.75,40.12,36.91,36.92,109353,15.0372808634918,15.1772505218438,13.9629191615467,13.966702125286,289067.00549521,0.0,1.0
2013-09-11,41.03,42.5,39.89,39.99,169624,15.5215002221149,16.0775958917837,15.0902423558412,15.1280719932337,448389.177618534,0.0,1.0
2013-09-12,40.39,41.39,40.09,41.39,118934,15.2793905428034,15.6576869167277,15.1659016306261,15.6576869167277,314393.708737458,0.0,1.0
2013-09-13,41.37,41.81,40.6,40.73,37398,15.6501209892492,15.8165713937759,15.3588327813275,15.4080113099377,98858.9967491506,0.0,1.0
2013-09-16,41.4,42.15,41.14,42.15,54318,15.6614698804669,15.9451921609102,15.5631128232466,15.9451921609102,143585.83307718,0.0,1.0
2013-09-17,42.65,42.86,41.4,41.4,70915,16.1343403478723,16.2137825863965,15.6614698804669,15.6614698804669,187458.841501311,0.0,1.0
2013-09-18,42.47,43.25,41.85,42.76,37950,16.066247000566,16.3613181722269,15.8317032487329,16.175952949004,100318.170132902,0.0,1.0
2013-09-19,42.27,42.49,41.73,42.48,31452,15.9905877257811,16.0738129280445,15.786307683862,16.0700299643052,83141.1617133077,0.0,1.0
2013-09-20,41.91,43.2,41.46,42.25,84086,15.8544010311684,16.3424033535307,15.6841676629024,15.9830217983026,222275.458598028,0.0,1.0
2013-09-23,42.13,42.89,40.4,42.89,47426,15.9376262334317,16.2251314776142,15.2831735065426,16.2251314776142,125367.313220632,0.0,1.0
2013-09-24,42.37,42.83,41.14,42.23,39653,16.0284173631735,16.2024336951787,15.5631128232466,15.9754558708241,104819.931496178,0.0,1.0
2013-09-25,42.05,42.86,41.42,42.161,20450,15.9073625235178,16.2137825863965,15.6690358079454,15.9493534210234,54058.1443799166,0.0,1.0
2013-09-26,41.76,42.64,41.28,41.96,32889,15.7976565750797,16.1305573841331,15.616074315596,15.8733158498646,86939.7706851385,0.0,1.0
2013-09-27,41.34,42.06,40.89,41.32,104266,15.6387720980315,15.911145487257,15.4685387297655,15.631206170553,275619.876866328,0.0,1.0
2013-09-30,42.72,42.9,40.2758,40.76,73297,16.1608210940471,16.2289144413534,15.2361890969012,15.4193602011554,193755.491863802,0.0,1.0
2013-10-01,43.24,43.48,42.0,42.5,49138,16.3575352084877,16.4483263382295,15.8884477048215,16.0775958917837,129892.865454296,0.0,1.0
2013-10-02,42.32,43.49,41.93,42.77,47578,16.0095025444773,16.4521093019688,15.8619669586468,16.1797359127433,125769.114587173,0.0,1.0
2013-10-03,40.81,42.42,40.74,42.4,42427,15.4382750198516,16.0473321818698,15.4117942736769,16.0397662543913,112152.806435537,0.0,1.0
2013-10-04,40.43,41.485,40.0,40.88,82460,15.2945223977604,15.6936250722505,15.1318549569729,15.4647557660263,217977.241348065,0.0,1.0
2013-10-07,39.2,40.38,39.04,39.97,78486,14.8292178578334,15.2756075790641,14.7686904380055,15.1205060657552,207472.250357074,0.0,1.0
2013-10-08,38.44,39.95,38.19,39.454,64090,14.541712613651,15.1129401382767,14.4471385201699,14.9253051368102,169417.431457646,0.0,1.0
2013-10-09,38.31,38.56,37.23,38.45,52236,14.4925340850408,14.5871081785219,14.0839740012025,14.5454955773902,138082.211727596,0.0,1.0
2013-10-10,38.55,39.33,38.26,38.91,43712,14.5833252147826,14.8783963864436,14.4736192663446,14.7195119093954,115549.614040828,0.0,1.0
2013-10-11,39.02,39.2,38.5,38.57,41756,14.7611245105271,14.8292178578334,14.5644103960864,14.5908911422611,110379.064876665,0.0,1.0
2013-10-14,38.8,39.69,38.03,38.6,78768,14.6778993082637,15.0145830810564,14.386611100342,14.6022400334788,208217.697629207,0.0,1.0
2013-10-15,37.96,38.97,37.58,38.83,63691,14.3601303541673,14.7422096918308,14.216377732076,14.6892481994814,168362.702870478,0.0,1.0
2013-10-16,39.02,39.35,37.74,38.17,82108,14.7611245105271,14.8859623139221,14.2769051519039,14.4395725926914,217046.753972919,0.0,1.0
2013-10-17,38.1,39.46,37.802,38.66,70572,14.4130918465167,14.9275749150538,14.3003595270872,14.6249378159143,186552.144996552,0.0,1.0
2013-10-18,37.47,38.76,37.37,38.43,108996,14.1747651309444,14.6627674533067,14.1369354935519,14.5379296499117,288123.300969848,0.0,1.0
2013-10-21,36.58,38.2,36.47,37.7,65668,13.8380813581517,14.4509214839091,13.79646875702,14.261773296947,173588.764065544,0.0,1.0
2013-10-22,36.198,37.39,35.76,36.62,103485,13.6935721433126,14.1445014210304,13.5278783315338,13.8532132131087,273555.358002723,0.0,1.0
2013-10-23,36.62,36.84,35.86,35.86,47539,13.8532132131087,13.936438415372,13.5657079689262,13.5657079689262,125666.020815494,0.0,1.0
2013-10-24,37.57,38.06,36.59,36.59,35480,14.2125947683368,14.3979599915597,13.841864321891,13.841864321891,93788.8979266233,0.0,1.0
2013-10-25,38.32,38.59,37.6,37.68,41813,14.49631704878,14.5984570697396,14.2239436595545,14.2542073694685,110529.740389118,0.0,1.0
2013-10-28,37.31,38.75,37.02,38.47,50506,14.1142377111165,14.6589844895675,14.0045317626784,14.5530615048687,133509.077753157,0.0,1.0
2013-10-29,37.7,41.0,37.05,38.4,129981,14.261773296947,15.5101513308972,14.0158806538961,14.526580758694,343595.680422784,0.0,1.0
2013-10-30,37.07,37.85,36.81,37.68,63038,14.0234465813746,14.3185177530356,13.9250895241543,14.2542073694685,166636.543052381,0.0,1.0
2013-10-31,37.77,37.9999,36.1101,36.98,93732,14.2882540431217,14.3752243794869,13.6603198920447,13.9893999077214,247773.984793073,0.0,1.0
2013-11-01,38.26,38.37,37.03,37.95,64318,14.4736192663446,14.5152318674762,14.0083147264177,14.356347390428,170020.133507456,0.0,1.0
2013-11-04,39.224,39.79,36.001,38.35,73704,14.8382969708076,15.0524127184488,13.6190477576495,14.5076659399978,194831.367891315,0.0,1.0
2013-11-05,39.14,39.53,38.82,39.43,48718,14.806520075398,14.9540556612285,14.6854652357422,14.916226023836,128782.624836224,0.0,1.0
2013-11-06,40.04,40.23,38.87,39.58,75453,15.1469868119299,15.2188631229755,14.7043800544384,14.9729704799247,199454.72703657,0.0,1.0
2013-11-07,39.28,40.35,38.54,40.15,85081,14.8594815677474,15.2642586878464,14.5795422510434,15.1885994130615,224905.671490841,0.0,1.0
2013-11-08,46.0,47.55,39.17,39.17,374764,17.4016332005188,17.9879925801015,14.8178689666157,14.8178689666157,990662.41664524,0.0,1.0
2013-11-11,44.29,46.0,42.85,45.7,125313,16.7547464011082,17.4016332005188,16.2099996226572,17.2881442883415,331256.148981933,0.0,1.0
2013-11-12,48.51,48.99,44.13,44.27,133617,18.3511570990689,18.5327393585526,16.6942189812803,16.7471804736298,353207.192059234,0.0,1.0
2013-11-13,49.99,50.11,46.65,47.97,141307,18.9110357324769,18.9564312973478,17.6475258435696,18.1468770571497,373535.169090117,0.0,1.0
2013-11-14,48.59,50.99,48.42,50.03,93918,18.3814208089828,19.2893321064012,18.3171104254157,18.9261675874338,248265.662781077,0.0,1.0
2013-11-15,47.72,49.912,47.45,47.5,230166,18.0523029636687,18.8815286153108,17.9501629427091,17.9690777614053,608427.719283516,0.0,1.0
2013-11-18,47.02,47.89,46.58,47.69,158475,17.7874955019216,18.1166133472358,17.6210450973949,18.0409540724509,418917.576068818,0.0,1.0
2013-11-19,46.99,47.14,46.2,46.98,141143,17.7761466107039,17.8328910667926,17.4772924753037,17.7723636469647,373101.646563061,0.0,1.0
2013-11-20,46.33,48.19,46.0,47.09,68071,17.5264710039139,18.2301022594131,17.4016332005188,17.8139762480963,179940.926458939,0.0,1.0
2013-11-21,47.54,48.525,46.01,46.6,112375,17.9842096163623,18.3568315446777,17.4054161642581,17.6286110248734,297055.451085239,0.0,1.0
2013-11-22,48.59,49.03,46.5575,47.59,110461,18.3814208089828,18.5478712135095,17.6125334289816,18.0031244350585,291995.925982885,0.0,1.0
2013-11-25,53.42,54.83,49.0,49.21,325701,20.2085922950373,20.7419901822706,18.5365223222918,18.6159645608159,860967.80844417,0.0,1.0
2013-11-26,56.41,57.0,53.23,53.27,402437,21.339698453071,21.5628933136864,20.1367159839917,20.1518478389487,1063814.05622595,0.0,1.0
2013-11-27,57.58,58.02,55.81,56.21,66998,21.7823052105625,21.9487556150892,21.1127206287164,21.2640391782862,177104.526022771,0.0,1.0
2013-11-29,57.99,57.99,56.31,57.7,32727,21.9374067238715,21.9374067238715,21.3018688156786,21.8277007754334,86511.5350181678,0.0,1.0
2013-12-02,56.35,58.33,55.83,58.0,104433,21.3170006706356,22.0660274910057,21.1202865561949,21.9411896876107,276061.329683513,0.0,1.0
2013-12-03,57.22,57.62,55.06,56.44,92574,21.6461185159497,21.7974370655195,20.8289983482732,21.3510473442888,244712.892803248,0.0,1.0
2013-12-04,57.01,57.715,56.11,57.14,73789,21.5666762774256,21.8333752210423,21.2262095408937,21.6158548060358,195056.059444972,0.0,1.0
2013-12-05,56.2,57.25,55.5,56.69,123164,21.2602562145469,21.6574674071675,20.9954487527999,21.4456214377698,325575.417819466,0.0,1.0
2013-12-06,55.7,57.4999,55.56,56.59,36865,21.0711080275848,21.7520036710111,21.0181465352354,21.4077918003774,97450.0485362165,0.0,1.0
2013-12-09,57.18,57.5,55.21,55.58,71935,21.6309866609928,21.7520415006485,20.8857428043618,21.0257124627138,190155.140145198,0.0,1.0
2013-12-10,55.44,57.21,55.43,56.83,65088,20.9727509703644,21.6423355522105,20.9689680066252,21.4985829301192,172055.574640588,0.0,1.0
2013-12-11,54.0,55.83,52.65,55.71,102164,20.4280041919134,21.1202865561949,19.9173040871156,21.074890991324,270063.386915884,0.0,1.0
2013-12-12,53.79,54.7,53.16,53.86,72191,20.3485619533893,20.6928116536604,20.110235237817,20.375042699564,190831.858236214,0.0,1.0
2013-12-13,52.795,54.04,52.4,54.04,95952,19.9721570613346,20.4431360468704,19.8227299936345,20.4431360468704,253642.399488595,0.0,1.0
2013-12-16,54.12,54.18,53.18,53.18,71859,20.4733997567843,20.4960975392198,20.1178011652955,20.1178011652955,189954.239461929,0.0,1.0
2013-12-17,53.95,54.08,51.4,53.84,161769,20.4090893732172,20.4582679018274,19.4444336197102,20.3674767720855,427625.03463055,0.0,1.0
2013-12-18,55.01,55.22,53.12,53.9,64740,20.810083529577,20.8895257681011,20.09510338286,20.390174554521,171135.660985614,0.0,1.0
2013-12-19,54.74,55.37,53.71,54.66,49724,20.7079435086174,20.9462702241897,20.3182982434754,20.6776797987035,131441.91545951,0.0,1.0
2013-12-20,54.4,55.313,52.61,55.01,160408,20.5793227414831,20.924707330876,19.9021722321586,20.810083529577,424027.32634199,0.0,1.0
2013-12-23,55.8,55.92,54.152,54.59,62785,21.1089376649772,21.1543332298481,20.4855052407499,20.6511990525288,165967.755251495,0.0,1.0
2013-12-24,55.95,56.87,55.6125,56.0,64595,21.1656821210658,21.5137147850762,21.0380070948664,21.1845969397621,170752.363629376,0.0,1.0
2013-12-26,55.45,56.09,53.81,56.09,67760,20.9765339341037,21.2186436134152,20.3561278808678,21.2186436134152,179118.819715558,0.0,1.0
2013-12-27,54.44,55.59,52.13,55.59,79366,20.5944545964401,21.0294954264531,19.7205899726749,21.0294954264531,209798.468794938,0.0,1.0
2013-12-30,53.02,55.6,52.65,54.76,97091,20.0572737454676,21.0332783901923,19.9173040871156,20.7155094360959,256653.266307604,0.0,1.0
2013-12-31,54.23,55.4,53.0301,53.31,216163,20.515012357916,20.9576191154075,20.0610945388442,20.1669796939056,571411.768391,0.0,1.0
2014-01-02,53.0,54.24,51.55,54.24,90310,20.0497078179891,20.5187953216552,19.5011780757988,20.5187953216552,238728.167185833,0.0,1.0
2014-01-03,54.75,55.1225,52.48,53.39,73688,20.7117264723567,20.8526418716435,19.8529937035484,20.1972434038196,194789.073010626,0.0,1.0
2014-01-06,53.05,56.0,52.51,55.01,93252,20.0686226366853,21.1845969397621,19.8643425947662,20.810083529577,246505.13837242,0.0,1.0
2014-01-07,52.04,53.3496,51.71,53.05,65808,19.6865432990217,20.181960230313,19.5617054956267,20.0686226366853,173958.844271568,0.0,1.0
2014-01-08,51.28,52.12,50.27,52.12,195466,19.3990380548393,19.7168070089357,19.0169587171757,19.7168070089357,516700.696790454,0.0,1.0
2014-01-09,52.39,52.79,49.2703,49.86,149969,19.8189470298953,19.970265579465,18.6387758321635,18.8618572038667,396432.560122822,0.0,1.0
2014-01-10,52.47,53.07,51.86,52.34,57238,19.8492107398092,20.0761885641638,19.6184499517154,19.800032211199,151304.64880282,0.0,1.0
2014-01-13,52.01,54.29,51.3,52.82,138324,19.675194407804,20.5377101403515,19.4066039823177,19.9816144706827,365649.817271766,0.0,1.0
2014-01-14,52.5,52.94,51.53,52.14,47228,19.8605596310269,20.0270100355536,19.4936121483203,19.7243729364142,124843.914072113,0.0,1.0
2014-01-15,52.18,52.88,51.86,52.82,111970,19.7395047913711,20.0043122531182,19.6184499517154,19.9816144706827,295984.861917814,0.0,1.0
2014-01-16,52.24,52.49,51.87,51.94,54783,19.7622025738066,19.8567766672877,19.6222329154546,19.6487136616293,144815.028047187,0.0,1.0
2014-01-17,51.94,52.39,51.8,52.25,45258,19.6487136616293,19.8189470298953,19.5957521692799,19.7659855375458,119636.356887348,0.0,1.0
2014-01-21,52.13,52.589,52.0,52.33,44326,19.7205899726749,19.8942280083062,19.6714114440648,19.7962492474598,117172.680087247,0.0,1.0
2014-01-22,52.36,52.49,52.09,52.41,24009,19.8075981386775,19.8567766672877,19.705458117718,19.8265129573737,63466.1119030525,0.0,1.0
2014-01-23,51.94,52.15,51.54,52.15,65404,19.6487136616293,19.7281559001534,19.4973951120596,19.7281559001534,172890.898534185,0.0,1.0
2014-01-24,51.06,51.75,50.98,51.49,66900,19.3158128525759,19.5768373505837,19.285549142662,19.4784802933634,176845.469878554,0.0,1.0
2014-01-27,50.14,51.65,49.23,51.24,116015,18.9677801885655,19.5390077131912,18.6235304882944,19.3839061998823,306677.536441861,0.0,1.0
2014-01-28,50.9,51.092,49.98,49.98,86348,19.255285432748,19.3279183365415,18.9072527687376,18.9072527687376,228254.897355357,0.0,1.0
2014-01-29,50.0,51.37,50.0,50.58,114716,18.9148186962161,19.4330847284924,18.9148186962161,19.1342305930922,303243.720815968,0.0,1.0
2014-01-30,49.02,51.21,48.602,50.48,90364,18.5440882497703,19.3725573086646,18.3859603654699,19.0964009556998,238870.912408156,0.0,1.0
2014-01-31,49.93,50.43,47.96,47.99,87734,18.8883379500414,19.0774861370036,18.1430940934105,18.1544429846282,231918.691394994,0.0,1.0
2014-02-03,48.86,50.18,48.06,49.52,129020,18.4835608299424,18.9829120435225,18.1809237308029,18.7332364367324,341055.344151436,0.0,1.0
2014-02-04,49.07,49.8499,48.5,48.93,76167,18.5630030684665,18.8580364104901,18.3473741353296,18.5100415761171,201342.136087292,0.0,1.0
2014-02-05,48.7,49.59,48.2,48.9,76214,18.4230334101145,18.7597171829071,18.2338852231523,18.4986926848994,201466.377299314,0.0,1.0
2014-02-06,48.8,49.84,48.65,48.79,43338,18.4608630475069,18.8542912763882,18.4041185914183,18.4570800837677,114560.971204735,0.0,1.0
2014-02-07,48.96,49.72,48.49,48.95,62950,18.5213904673348,18.8088957115173,18.3435911715904,18.5176075035956,166403.921208595,0.0,1.0
2014-02-10,49.46,49.58,48.68,49.0,46390,18.710538654297,18.7559342191679,18.415467482636,18.5365223222918,122628.719696056,0.0,1.0
2014-02-11,53.39,53.71,49.5,49.5,106459,20.1972434038196,20.3182982434754,18.725670509254,18.725670509254,281416.918950687,0.0,1.0
2014-02-12,52.6,54.14,52.14,53.29,49259,19.8983892684194,20.4809656842628,19.7243729364142,20.1594137664271,130212.720489502,0.0,1.0
2014-02-13,54.11,54.49,52.09,52.09,66418,20.4696167930451,20.6133694151363,19.705458117718,19.705458117718,175571.336597815,0.0,1.0
2014-02-14,55.38,56.15,53.5,54.13,91362,20.950053187929,21.2413413958507,20.2388560049512,20.4771827205236,241509.055591098,0.0,1.0
2014-02-18,55.55,56.949,55.0,55.0,82402,21.0143635714961,21.5436001986162,20.8063005658377,20.8063005658377,217823.92240557,0.0,1.0
2014-02-19,53.05,56.23,52.54,55.14,80236,20.0686226366853,21.2716051057646,19.8756914859839,20.8592620581871,212098.252932372,0.0,1.0
2014-02-20,53.93,54.12,53.17,53.17,35429,20.4015234457387,20.4733997567843,20.1140182015562,20.1140182015562,93654.0829944289,0.0,1.0
2014-02-21,52.99,54.6899,52.78,54.24,64108,20.0459248542498,20.6889908602838,19.9664826157257,20.5187953216552,169465.013198421,0.0,1.0
2014-02-24,52.92,53.52,52.62,53.13,40832,20.0194441080751,20.2464219324297,19.9059551958978,20.0988863465993,107936.535516908,0.0,1.0
2014-02-25,52.97,53.51,52.1,53.08,52343,20.0383589267714,20.2426389686905,19.7092410814572,20.079971527903,138365.058742199,0.0,1.0
2014-02-26,52.67,53.8725,52.12,53.21,47469,19.9248700145941,20.3797714042381,19.7168070089357,20.1291500565132,125480.980712482,0.0,1.0
2014-02-27,54.77,55.0,52.1,52.7,62339,20.7192923998351,20.8063005658377,19.7092410814572,19.9362189058118,164788.785452305,0.0,1.0
2014-02-28,53.9,55.27,52.922,54.94,99183,20.390174554521,20.9084405867973,20.020200700823,20.7836027834023,262183.321957618,0.0,1.0
2014-03-03,53.69,54.42,52.17,53.47,62960,20.3107323159969,20.5868886689616,19.7357218276319,20.2275071137335,166430.355509025,0.0,1.0
2014-03-04,55.79,56.95,54.11,54.48,122594,21.1051547012379,21.5439784949902,20.4696167930451,20.6095864513971,324068.66269494,0.0,1.0
2014-03-05,54.9,56.05,53.17,55.88,52221,20.7684709284453,21.2035117584583,20.1140182015562,21.1392013748911,138042.56027695,0.0,1.0
2014-03-06,53.84,55.355,53.73,55.22,52067,20.3674767720855,20.9405957785809,20.3258641709538,20.8895257681011,137635.472050324,0.0,1.0
2014-03-07,54.88,55.1,53.37,54.36,68356,20.7609050009668,20.8441302032302,20.1896774763411,20.5641908865262,180694.304021203,0.0,1.0
2014-03-10,55.12,55.42,54.314,54.88,53406,20.8516961307086,20.9651850428859,20.5467892533256,20.7609050009668,141175.024877938,0.0,1.0
2014-03-11,54.6,55.7594,54.22,55.36,78518,20.654982016268,21.0935788321959,20.5112293941768,20.9424872604505,207556.84011845,0.0,1.0
2014-03-12,54.23,54.76,53.1476,54.41,102538,20.515012357916,20.7155094360959,20.1055443627803,20.5831057052224,271052.029751976,0.0,1.0
2014-03-13,50.9,53.98,48.52,51.99,284775,19.255285432748,20.4204382644349,18.3549400628081,19.6676284803255,752782.790503218,0.0,1.0
2014-03-14,50.34,51.3,49.0,50.26,87458,19.0434394633504,19.4066039823177,18.5365223222918,19.0131757534364,231189.104703118,0.0,1.0
2014-03-17,25.5,27.4588,24.95,25.54,237242,19.2931150701404,20.7751289446264,18.8769890588237,19.3233787800544,313566.315133991,0.0,2.0
2014-03-18,25.2,25.5,24.25,25.5,305401,19.0661372457858,19.2931150701404,18.3473741353296,19.2931150701404,403653.089285355,0.0,1.0
2014-03-19,24.5,25.44,24.205,25.27,211093,18.5365223222918,19.2477195052695,18.3133274616764,19.1190987381353,279004.789036425,0.0,1.0
2014-03-20,23.73,25.48,23.55,24.55,221709,17.9539459064483,19.2779832151835,17.8177592118356,18.5743519596842,293036.115704816,0.0,1.0
2014-03-21,23.75,24.19,23.34,23.75,270123,17.9690777614053,18.3019785704587,17.6588747347874,17.9690777614053,357025.626756388,0.0,1.0
2014-03-24,24.27,24.34,23.45,23.67,203736,18.3625059902866,18.415467482636,17.7420999370507,17.9085503415774,269280.931623147,0.0,1.0
2014-03-25,25.05,26.27,24.5,24.5,185887,18.9526483336086,19.8756914859839,18.5365223222918,18.5365223222918,245689.640204146,0.0,1.0
2014-03-26,23.8,25.94,23.73,25.15,156491,18.0069073987977,19.6260158791938,17.9539459064483,19.0283076083934,206836.505431726,0.0,1.0
2014-03-27,23.1,23.93,22.65,23.93,237549,17.4772924753037,18.1052644560181,17.1368257387718,18.1052644560181,313972.081645595,0.0,1.0
2014-03-28,22.53,23.085,22.0,23.07,482358,17.04603460903,17.465943584086,16.6450404526702,17.4545946928682,637539.81434738,0.0,1.0
2014-03-31,24.54,24.67,22.6,23.5,472096,18.5667860322057,18.6651430894261,17.0989961013794,17.7799295744432,623976.374796607,0.0,1.0
2014-04-01,25.22,25.74,24.64,24.64,158383,19.0812691007428,19.4746973296241,18.6424453069906,18.6424453069906,209337.190252429,0.0,1.0
2014-04-02,25.89,26.2,24.86,25.39,134850,19.5881862418014,19.8227299936345,18.8088957115173,19.2098898678771,178233.270651144,0.0,1.0
2014-04-03,25.1,25.99,24.96,25.99,87619,18.990477971001,19.6638455165863,18.8845549863022,19.6638455165863,115807.348470023,0.0,1.0
2014-04-04,24.31,25.71,23.71,25.36,147021,18.3927697002006,19.4519995471887,17.9388140514914,19.1871920854416,194319.864177988,0.0,1.0
2014-04-07,23.21,24.29,22.96,24.29,100545,17.560517677567,18.3776378452436,17.3713694906049,18.3776378452436,132891.836838111,0.0,1.0
2014-04-08,23.04,23.75,22.64,23.16,79375,17.4318969104328,17.9690777614053,17.1292598112933,17.5226880401746,104911.129832662,0.0,1.0
2014-04-09,23.92,24.08,23.0,23.18,83886,18.0976985285396,18.2187533681954,17.4016332005188,17.5378198951316,110873.386294711,0.0,1.0
2014-04-10,23.06,24.12,22.9,23.8,140280,17.4470287653897,18.2490170781093,17.325973925734,18.0069073987977,185410.183217964,0.0,1.0
2014-04-11,23.01,23.65,22.73,22.83,121650,17.4091991279973,17.8934184866204,17.1973531585997,17.2730124333846,160786.632367161,0.0,1.0
2014-04-14,23.03,23.31,22.714,23.31,104530,17.4243309829543,17.6361769523519,17.1852476746341,17.6361769523519,138158.871198843,0.0,1.0
2014-04-15,22.93,23.43,22.3,23.2,117243,17.3486717081694,17.7269680820937,16.8720182770248,17.5529517500886,154961.834267349,0.0,1.0
2014-04-16,23.09,23.45,22.77,23.14,129404,17.4697265478252,17.7420999370507,17.2276168685136,17.5075561852176,171035.210643979,0.0,1.0
2014-04-17,22.96,23.68,22.82,23.06,68296,17.3713694906049,17.9161162690559,17.2654465059061,17.4470287653897,90267.8491093103,0.0,1.0
2014-04-21,23.02,23.08,22.1508,23.08,181061,17.4167650554758,17.4621606203467,16.7591346390458,17.4621606203467,239311.043510321,0.0,1.0
2014-04-22,24.28,24.37,23.03,23.13,93155,18.3700719177651,18.4381652650715,17.4243309829543,17.4999902577392,123124.362829123,0.0,1.0
2014-04-23,23.85,24.26,23.44,24.25,84955,18.0447370361902,18.3549400628081,17.7345340095722,18.3473741353296,112286.29965271,0.0,1.0
2014-04-24,22.94,23.44,21.5,21.84,184697,17.3562376356479,17.7345340095722,16.2667440787459,16.5239856130144,244116.799328545,0.0,1.0
2014-04-25,22.66,22.99,22.53,22.78,141938,17.1443916662503,17.3940672730403,17.04603460903,17.2351827959921,187601.586723634,0.0,1.0
2014-04-28,22.73,23.09,22.35,22.8,99827,17.1973531585997,17.4697265478252,16.9098479144172,17.2503146509491,131942.845452664,0.0,1.0
2014-04-29,22.55,23.19,22.39,22.91,76545,17.0611664639869,17.5453858226101,16.9401116243312,17.3335398532125,101170.676321778,0.0,1.0
2014-04-30,22.93,23.06,22.3,22.55,241467,17.3486717081694,17.4470287653897,16.8720182770248,17.0611664639869,319150.561099887,0.0,1.0
2014-05-01,22.41,23.27,22.28,22.8,124436,16.9552434792881,17.605913242438,16.8568864220678,17.2503146509491,164468.930417099,0.0,1.0
2014-05-02,21.89,23.0599,21.5,22.55,161524,16.5618152504068,17.446953106115,16.2667440787459,17.0611664639869,213488.697135005,0.0,1.0
2014-05-05,21.47,22.1,21.08,21.85,275971,16.2440462963104,16.7206997274551,15.9489751246494,16.5315515404929,364755.016202201,0.0,1.0
2014-05-06,21.08,21.47,20.75,21.36,198001,15.9489751246494,16.2440462963104,15.6992995178594,16.1608210940471,261700.895974766,0.0,1.0
2014-05-07,21.26,21.31,20.37,21.15,166023,16.0851618192622,16.1229914566546,15.4117942736769,16.0019366169988,219435.093016795,0.0,1.0
2014-05-08,20.62,21.65,20.51,21.26,104348,15.6009424606391,16.3802329909232,15.5177172583757,16.0851618192622,137918.319064928,0.0,1.0
2014-05-09,20.03,20.66,19.75,20.54,230903,15.1545527394084,15.631206170553,14.9427067700107,15.5404150408112,305187.963612613,0.0,1.0
2014-05-12,20.01,20.76,19.815,20.01,209742,15.1394208844514,15.7068654453379,14.9918852986209,15.1394208844514,277219.152042359,0.0,1.0
2014-05-13,19.47,20.14,19.3,19.9,249329,14.7308608006131,15.2377779416717,14.6022400334788,15.056195682188,329541.884599029,0.0,1.0
2014-05-14,18.7,19.44,18.66,19.35,198630,14.1482843847697,14.7081630181777,14.1180206748557,14.6400696708713,262532.254723297,0.0,1.0
2014-05-15,18.1,18.69,17.56,18.55,332874,13.6943287360605,14.1407184572912,13.2857686522222,14.0347954725924,439964.566071403,0.0,1.0
2014-05-16,18.17,18.38,17.78,18.1,165122,13.7472902284099,13.9061747054581,13.4522190567489,13.6943287360605,218244.227782411,0.0,1.0
2014-05-19,19.2,19.26,18.165,18.17,147152,14.526580758694,14.5719763235649,13.7435072646706,13.7472902284099,194493.008845807,0.0,1.0
2014-05-20,18.83,19.02,18.47,19.02,168231,14.24664144199,14.3903940640812,13.9742680527645,14.3903940640812,222353.439784297,0.0,1.0
2014-05-21,19.28,19.35,18.815,19.0,104012,14.5871081785219,14.6400696708713,14.2352925507723,14.3752622091243,137474.222817699,0.0,1.0
2014-05-22,20.13,20.18,19.27,19.27,146004,15.2302120141932,15.2680416515857,14.5795422510434,14.5795422510434,192975.680001109,0.0,1.0
2014-05-23,22.2,22.26,20.1365,20.16,280154,16.7963590022399,16.8417545671108,15.2351298670542,15.2529097966287,370283.750137193,0.0,1.0
2014-05-27,22.82,23.24,22.17,22.42,204209,17.2654465059061,17.5832154600025,16.7736612198045,16.9628094067666,269906.102828323,0.0,1.0
2014-05-28,22.71,23.095,22.4,22.86,151905,17.1822213036427,17.4735095115645,16.9476775518096,17.29571021582,200775.120343063,0.0,1.0
2014-05-29,22.85,23.1699,22.56,22.72,280899,17.2881442883415,17.5301783083783,17.0687323914654,17.1897872311212,371268.427828222,0.0,1.0
2014-05-30,23.41,23.57,22.565,22.98,237712,17.7118362271368,17.8328910667926,17.0725153552047,17.3865013455619,314187.521194102,0.0,1.0
2014-06-02,22.7,23.4574,22.62,23.39,138613,17.1746553761642,17.7476987233848,17.1141279563363,17.6967043721798,183206.884277101,0.0,1.0
2014-06-03,22.51,22.846,22.1,22.46,108440,17.030902754073,17.2851179173501,16.7206997274551,16.9930731166806,143326.776932963,0.0,1.0
2014-06-04,22.17,22.45,21.9785,22.29,82675,16.7736612198045,16.9855071892021,16.6287737085914,16.8644523495463,109272.789403658,0.0,1.0
2014-06-05,22.32,22.618,21.7,22.3,175372,16.8871501319818,17.1126147708406,16.4180626283156,16.8720182770248,231791.806752928,0.0,1.0
2014-06-06,22.25,22.65,22.15,22.52,133631,16.8341886396323,17.1368257387718,16.7585293648475,17.0384686815515,176622.100039919,0.0,1.0
2014-06-09,22.59,22.8,21.67,22.17,66670,17.0914301739009,17.2503146509491,16.3953648458801,16.7736612198045,88118.7404843288,0.0,1.0
2014-06-10,22.27,22.46,22.02,22.42,70797,16.8493204945893,16.9930731166806,16.6601723076272,16.9628094067666,93573.4583781167,0.0,1.0
2014-06-11,22.24,22.33,21.9,22.09,79703,16.8266227121539,16.8947160594602,16.5693811778853,16.7131337999766,105344.652359719,0.0,1.0
2014-06-12,21.77,22.21,21.64,22.21,163297,16.471024120665,16.8039249297184,16.3726670634447,16.8039249297184,215832.097868148,0.0,1.0
2014-06-13,21.73,21.99,21.29,21.88,97136,16.4407604107511,16.6374745251917,16.1078596016976,16.5542493229283,128386.11032977,0.0,1.0
2014-06-16,21.98,21.98,21.5,21.65,80759,16.6299085977132,16.6299085977132,16.2667440787459,16.3802329909232,106740.383422438,0.0,1.0
2014-06-17,22.62,22.81,21.7501,21.9,105972,17.1141279563363,17.2578805784276,16.4559679249828,16.5693811778853,140064.784259867,0.0,1.0
2014-06-18,22.8,22.82,22.2,22.57,112702,17.2503146509491,17.2654465059061,16.7963590022399,17.0762983189439,148959.926354655,0.0,1.0
2014-06-19,22.95,23.17,22.73,22.82,124532,17.3638035631264,17.5302539676531,17.1973531585997,17.2654465059061,164595.815059164,0.0,1.0
2014-06-20,23.22,23.3099,22.3,23.0,166158,17.5680836050455,17.6361012930771,16.8720182770248,17.4016332005188,219613.5245447,0.0,1.0
2014-06-23,23.04,23.6,22.84,23.2,113609,17.4318969104328,17.855588849228,17.280578360863,17.5529517500886,150158.721879168,0.0,1.0
2014-06-24,22.4,23.214,22.34,22.91,111448,16.9476775518096,17.5635440485584,16.9022819869387,17.3335398532125,147302.495717677,0.0,1.0
2014-06-25,22.49,22.63,22.08,22.22,132319,17.015770899116,17.1216938838148,16.7055678724981,16.8114908571969,174888.009931692,0.0,1.0
2014-06-26,22.12,22.56,21.65,22.49,112660,16.735831582412,17.0687323914654,16.3802329909232,17.015770899116,148904.414323751,0.0,1.0
2014-06-27,23.01,23.01,21.85,21.92,246273,17.4091991279973,17.4091991279973,16.5315515404929,16.5845130328423,325502.723493283,0.0,1.0
2014-06-30,22.93,23.29,22.58,23.0,66921,17.3486717081694,17.6210450973949,17.0838642464224,17.4016332005188,88450.490954729,0.0,1.0
2014-07-01,23.81,23.98,23.01,23.01,119190,18.0144733262762,18.1430940934105,17.4091991279973,17.4091991279973,157535.213414237,0.0,1.0
2014-07-02,23.87,24.42,23.48,23.79,97220,18.0598688911472,18.4759949024639,17.7647977194862,17.9993414713193,128497.134391577,0.0,1.0
2014-07-03,23.9,24.1743,23.59,23.97,55742,18.0825666735826,18.2901000643175,17.8480229217495,18.135528165932,73675.0387292255,0.0,1.0
2014-07-07,23.0,23.9,22.94,23.79,115456,17.4016332005188,18.0825666735826,17.3562376356479,17.9993414713193,152599.929523904,0.0,1.0
2014-07-08,23.0,23.05,22.25,22.9,210589,17.4016332005188,17.4394628379113,16.8341886396323,17.325973925734,278338.644665582,0.0,1.0
2014-07-09,22.81,23.02,22.69,23.02,146426,17.2578805784276,17.4167650554758,17.1670894486858,17.4167650554758,193533.443740188,0.0,1.0
2014-07-10,22.65,22.74,22.31,22.48,78826,17.1368257387718,17.2049190860782,16.8795842045033,17.0082049716375,104185.508285851,0.0,1.0
2014-07-11,22.42,22.696,21.66,22.6,325666,16.9628094067666,17.1716290051728,16.3877989184016,17.0989961013794,430437.644196332,0.0,1.0
2014-07-14,23.05,23.11,22.28,22.73,133520,17.4394628379113,17.4848584027822,16.8568864220678,17.1973531585997,176475.38967253,0.0,1.0
2014-07-15,22.54,23.12,22.4,22.9,107257,17.0536005365085,17.4924243302607,16.9476775518096,17.325973925734,141763.188062511,0.0,1.0
2014-07-16,22.12,22.6,22.01,22.6,218502,16.735831582412,17.0989961013794,16.6526063801487,17.0989961013794,288797.375630821,0.0,1.0
2014-07-17,21.43,22.09,21.14,21.83,134348,16.2137825863965,16.7131337999766,15.9943706895204,16.5164196855359,177569.769710343,0.0,1.0
2014-07-18,21.26,21.77,21.17,21.39,146300,16.0851618192622,16.471024120665,16.0170684719558,16.1835188764825,193366.907647477,0.0,1.0
2014-07-21,20.75,21.38,20.57,21.04,108628,15.6992995178594,16.175952949004,15.5631128232466,15.9187114147355,143575.259357007,0.0,1.0
2014-07-22,21.02,21.16,20.87,20.87,139311,15.9035795597785,16.0095025444773,15.7900906476012,15.7900906476012,184129.441362117,0.0,1.0
2014-07-23,20.85,21.095,20.7,21.01,141486,15.7749587926442,15.9603240158672,15.6614698804669,15.8960136323,187004.17153391,0.0,1.0
2014-07-24,20.02,20.97,20.0,20.96,125192,15.1469868119299,15.8657499223861,15.1318549569729,15.8581839949076,165468.146973362,0.0,1.0
2014-07-25,19.33,19.93,19.27,19.78,125718,14.6249378159143,15.0788934646235,14.5795422510434,14.9654045524462,166163.369074679,0.0,1.0
2014-07-28,19.76,20.04,19.35,19.35,160712,14.9502726974892,15.1621186668868,14.6400696708713,14.6400696708713,212415.464537535,0.0,1.0
2014-07-29,19.9,20.06,19.65,19.78,133600,15.056195682188,15.1772505218438,14.8670474952259,14.9654045524462,176581.126874252,0.0,1.0
2014-07-30,21.13,21.41,19.96,20.0,288708,15.9868047620419,16.1986507314395,15.101591247059,15.1318549569729,381589.700431222,0.0,1.0
2014-07-31,21.39,21.71,20.515,20.77,338157,16.1835188764825,16.4256285557941,15.5215002221149,15.7144313728164,446947.186530062,0.0,1.0
2014-08-01,21.75,21.8,21.01,21.16,175330,16.455892265708,16.4937219031005,15.8960136323,16.0095025444773,231736.294722025,0.0,1.0
2014-08-04,21.72,21.9799,21.19,21.8,110013,16.4331944832726,16.6298329384384,16.0322003269128,16.4937219031005,145405.834661804,0.0,1.0
2014-08-05,21.65,22.18,21.23,21.56,117512,16.3802329909232,16.7812271472829,16.0624640368267,16.3121396436168,155317.375608136,0.0,1.0
2014-08-06,21.62,21.95,21.37,21.44,180933,16.3575352084877,16.6072108152778,16.1683870215255,16.2213485138749,239141.863987567,0.0,1.0
2014-08-07,21.88,21.92,21.5305,21.69,133607,16.5542493229283,16.5845130328423,16.2898201575552,16.4104967008371,176590.378879402,0.0,1.0
2014-08-08,21.85,21.95,21.652,21.93,118043,16.5315515404929,16.6072108152778,16.3817461764189,16.5920789603208,156019.20628456,0.0,1.0
2014-08-11,22.56,22.65,21.8,21.89,236430,17.0687323914654,17.1368257387718,16.4937219031005,16.5618152504068,312493.082536522,0.0,1.0
2014-08-12,22.62,22.74,22.32,22.45,151759,17.1141279563363,17.2049190860782,16.8871501319818,16.9855071892021,200582.149949922,0.0,1.0
2014-08-13,22.93,23.0,22.6,22.63,131719,17.3486717081694,17.4016332005188,17.0989961013794,17.1216938838148,174094.980918784,0.0,1.0
2014-08-14,22.9,22.99,22.6,22.9,88793,17.325973925734,17.3940672730403,17.0989961013794,17.325973925734,117359.04190528,0.0,1.0
2014-08-15,23.01,23.17,22.49,23.09,133809,17.4091991279973,17.5302539676531,17.015770899116,17.4697265478252,176857.365313748,0.0,1.0
2014-08-18,23.0,23.36,22.84,23.23,65707,17.4016332005188,17.6740065897443,17.280578360863,17.575649532524,86845.9289186112,0.0,1.0
2014-08-19,22.79,23.1,22.72,23.01,60475,17.2427487234706,17.4772924753037,17.1897872311212,17.4091991279973,79930.7159260506,0.0,1.0
2014-08-20,22.65,22.75,22.36,22.69,67716,17.1368257387718,17.2124850135567,16.9174138418957,17.1670894486858,89501.2543968324,0.0,1.0
2014-08-21,21.0,22.65,20.69,22.58,425226,15.8884477048215,17.1368257387718,15.6539039529885,17.0838642464224,562027.591738253,0.0,1.0
2014-08-22,21.45,21.73,20.69,20.81,227257,16.2289144413534,16.4407604107511,15.6539039529885,15.7446950827303,300368.990644175,0.0,1.0
2014-08-25,21.06,21.68,20.88,21.68,154898,15.9338432696925,16.4029307733586,15.7976565750797,16.4029307733586,204731.013402453,0.0,1.0
2014-08-26,20.53,21.06,20.42,21.01,158234,15.5328491133327,15.9338432696925,15.4496239110693,15.8960136323,209140.254714223,0.0,1.0
2014-08-27,20.45,20.69,20.24,20.6,84052,15.4723216935048,15.6539039529885,15.3134372164566,15.5858106056821,111092.790988283,0.0,1.0
2014-08-28,20.55,21.16,20.13,20.3,171642,15.5479809682897,16.0095025444773,15.2302120141932,15.3588327813275,226861.809722681,0.0,1.0
2014-08-29,21.79,21.81,20.27,20.55,179582,16.486155975622,16.5012878305789,15.336134998892,15.5479809682897,237356.226993501,0.0,1.0
2014-09-02,22.3,22.5,21.4,21.83,107921,16.8720182770248,17.0233368265945,16.191084803961,16.5164196855359,142640.806836797,0.0,1.0
2014-09-03,22.25,22.44,21.8701,22.39,234130,16.8341886396323,16.9779412617236,16.5467590547246,16.9401116243312,309453.13798704,0.0,1.0
2014-09-04,22.31,22.6,21.45,22.31,93315,16.8795842045033,17.0989961013794,16.2289144413534,16.8795842045033,123335.837232565,0.0,1.0
2014-09-05,22.08,22.42,21.835,22.19,77176,16.7055678724981,16.9628094067666,16.5202026492752,16.7887930747614,102004.678500353,0.0,1.0
2014-09-08,22.0,22.07,21.59,22.07,77965,16.6450404526702,16.6980019450196,16.3348374260522,16.6980019450196,103047.511652328,0.0,1.0
2014-09-09,21.36,21.88,21.22,21.88,79928,16.1608210940471,16.5542493229283,16.0548981093482,16.5542493229283,105642.038239559,0.0,1.0
2014-09-10,20.92,21.3,20.684,21.3,96315,15.8279202849937,16.1154255291761,15.6493643965014,16.1154255291761,127300.982297107,0.0,1.0
2014-09-11,22.68,22.73,21.0,21.0,192502,17.1595235212073,17.1973531585997,15.8884477048215,15.8884477048215,254432.78507146,0.0,1.0
2014-09-12,22.65,22.987,22.38,22.7,159308,17.1368257387718,17.3917974947968,16.9325456968527,17.1746553761642,210559.77664733,0.0,1.0
2014-09-15,22.43,22.89,22.22,22.58,180998,16.9703753342451,17.3184079982555,16.8114908571969,17.0838642464224,239227.775463965,0.0,1.0
2014-09-16,21.56,22.497,21.55,22.4,100377,16.3121396436168,17.021067048351,16.3045737161383,16.9476775518096,132669.788714496,0.0,1.0
2014-09-17,21.12,21.958,21.08,21.63,102082,15.9792388345634,16.6132635572605,15.9489751246494,16.3651011359662,134923.312826177,0.0,1.0
2014-09-18,21.09,21.922,20.84,21.25,60357,15.9565410521279,16.586026218338,15.7673928651658,16.0775958917837,79774.753553512,0.0,1.0
2014-09-19,20.93,21.3,20.47,21.18,213670,15.8354862124721,16.1154255291761,15.4874535484618,16.0246343994343,282410.848646867,0.0,1.0
2014-09-22,21.06,21.169,20.4501,20.74,107531,15.9338432696925,16.016311879208,15.4723973527796,15.6917335903809,142125.337978406,0.0,1.0
2014-09-23,20.34,21.17,20.23,20.92,123005,15.3890964912414,16.0170684719558,15.3058712889781,15.8279202849937,162577.556221312,0.0,1.0
2014-09-24,20.46,20.78,19.63,20.33,216268,15.4798876209833,15.7219973002948,14.8519156402689,15.3815305637629,285844.664272758,0.0,1.0
2014-09-25,20.05,20.37,19.638,20.37,351760,15.1696845943653,15.4117942736769,14.8579683822517,15.4117942736769,464926.475967715,0.0,1.0
2014-09-26,21.41,21.43,19.8976,20.1,156316,16.1986507314395,16.2137825863965,15.0543798595932,15.2075142317578,206605.20530296,0.0,1.0
2014-09-29,21.09,21.83,20.9,21.2,126519,15.9565410521279,16.5164196855359,15.8127884300367,16.0397662543913,167222.062806912,0.0,1.0
2014-09-30,21.27,21.41,20.89,21.01,304523,16.0927277467407,16.1986507314395,15.8052225025582,15.8960136323,402492.623496464,0.0,1.0
2014-10-01,21.1,21.468,20.86,21.19,182589,15.9641069796064,16.2425331108147,15.7825247201227,16.0322003269128,241330.624063194,0.0,1.0
2014-10-02,20.97,21.24,20.61,21.16,103417,15.8657499223861,16.0700299643052,15.5933765331606,16.0095025444773,136687.802379898,0.0,1.0
2014-10-03,20.62,21.2,20.295,21.08,134213,15.6009424606391,16.0397662543913,15.3550498175882,15.9489751246494,177391.338182439,0.0,1.0
2014-10-06,20.14,20.65,19.98,20.58,124368,15.2377779416717,15.6236402430745,15.1167231020159,15.5706787507251,164379.053795635,0.0,1.0
2014-10-07,20.37,20.868,20.21,20.22,201806,15.4117942736769,15.7885774621055,15.2907394340211,15.2983053614996,266730.021631625,0.0,1.0
2014-10-08,20.93,20.98,19.955,20.27,245846,15.8354862124721,15.8733158498646,15.0978082833197,15.336134998892,324938.351179096,0.0,1.0
2014-10-09,20.51,20.99,20.33,20.97,173313,15.5177172583757,15.8808817773431,15.3815305637629,15.8657499223861,229070.395523631,0.0,1.0
2014-10-10,19.85,20.73,19.8,20.36,163875,15.0183660447956,15.6841676629024,14.9805364074032,15.4042283461984,216596.049150583,0.0,1.0
2014-10-13,20.1,20.82,19.85,19.85,143070,15.2075142317578,15.7522610102088,15.0183660447956,15.0183660447956,189097.768127987,0.0,1.0
2014-10-14,19.76,20.53,19.42,20.37,233808,14.9502726974892,15.5328491133327,14.6930311632207,15.4117942736769,309027.545750112,0.0,1.0
2014-10-15,19.93,20.0,19.23,19.43,179848,15.0788934646235,15.1318549569729,14.5492785411294,14.7005970906992,237707.803189224,0.0,1.0
2014-10-16,19.89,20.57,19.58,19.58,379130,15.0486297547095,15.5631128232466,14.8140860028765,14.8140860028765,501101.81610655,0.0,1.0
2014-10-17,19.75,20.2999,19.67,20.17,132945,14.9427067700107,15.3587571220527,14.8821793501828,15.2604757241072,175715.40353516,0.0,1.0
2014-10-20,19.53,20.15,19.45,19.71,163724,14.776256365484,15.2453438691502,14.7157289456561,14.9124430600968,216396.470182335,0.0,1.0
2014-10-21,20.2,20.24,19.018,19.57,167222,15.2831735065426,15.3134372164566,14.3888808785855,14.806520075398,221019.829327591,0.0,1.0
2014-10-22,19.64,20.39,19.62,20.2,68758,14.8594815677474,15.4269261286339,14.8443497127904,15.2831735065426,90878.4814492497,0.0,1.0
2014-10-23,19.67,20.06,19.486,19.88,137541,14.8821793501828,15.1772505218438,14.7429662845787,15.0410638272311,181790.005774038,0.0,1.0
2014-10-24,19.62,19.83,19.508,19.7,64990,14.8443497127904,15.0032341898386,14.7596113250314,14.9048771326183,85898.2592481857,0.0,1.0
2014-10-27,19.24,19.58,19.17,19.58,89749,14.5568444686079,14.8140860028765,14.5038829762585,14.8140860028765,118622.601465847,0.0,1.0
2014-10-28,19.74,19.77,19.26,19.28,154910,14.9351408425322,14.9578386249677,14.5719763235649,14.5871081785219,204746.873982712,0.0,1.0
2014-10-29,19.78,19.92,19.336,19.75,81124,14.9654045524462,15.071327537145,14.6294773724014,14.9427067700107,107222.80940529,0.0,1.0
2014-10-30,19.87,19.99,19.64,19.64,82566,15.0334978997526,15.1242890294944,14.8594815677474,14.8594815677474,109128.722466313,0.0,1.0
2014-10-31,20.22,20.32,19.8,20.18,229453,15.2983053614996,15.3739646362845,14.9805364074032,15.2680416515857,303271.476831419,0.0,1.0
2014-11-03,20.3,20.572,20.13,20.33,94956,15.3588327813275,15.5646260087423,15.2302120141932,15.3815305637629,125504.77158287,0.0,1.0
2014-11-04,19.83,20.5,19.75,20.37,44981,15.0032341898386,15.5101513308972,14.9427067700107,15.4117942736769,59452.0633827149,0.0,1.0
2014-11-05,20.07,20.6525,19.7795,19.91,53983,15.1848164493223,15.6255317249441,14.9650262560723,15.0637616096665,71350.1420063826,0.0,1.0
2014-11-06,20.35,20.38,19.86,20.06,48121,15.3966624187199,15.4193602011554,15.0259319722741,15.1772505218438,63602.2485502684,0.0,1.0
2014-11-07,20.37,20.41,20.1,20.38,54619,15.4117942736769,15.4420579835908,15.2075142317578,15.4193602011554,72190.7527600654,0.0,1.0
2014-11-10,20.58,20.684,20.2,20.34,136323,15.5706787507251,15.6493643965014,15.2831735065426,15.3890964912414,180180.156877834,0.0,1.0
2014-11-11,21.27,21.36,20.51,20.53,139741,16.0927277467407,16.1608210940471,15.5177172583757,15.5328491133327,184697.778821368,0.0,1.0
2014-11-12,21.5,21.56,20.87,21.13,72948,16.2667440787459,16.3121396436168,15.7900906476012,15.9868047620419,96416.4673893926,0.0,1.0
2014-11-13,20.55,21.45,20.42,21.45,80083,15.5479809682897,16.2289144413534,15.4496239110693,16.2289144413534,105846.904067894,0.0,1.0
2014-11-14,20.18,20.59,19.813,20.53,102646,15.2680416515857,15.5782446782036,14.9903721131252,15.5328491133327,135668.760098311,0.0,1.0
2014-11-17,19.82,20.53,19.79,20.18,61231,14.9956682623601,15.5328491133327,14.9729704799247,15.2680416515857,80929.9324823152,0.0,1.0
2014-11-18,20.45,20.68,19.85,19.85,64736,15.4723216935048,15.64633802551,15.0183660447956,15.0183660447956,85562.543632721,0.0,1.0
2014-11-19,19.85,20.36,19.79,20.36,67989,15.0183660447956,15.4042283461984,14.9729704799247,15.4042283461984,89862.0825977057,0.0,1.0
2014-11-20,20.69,20.8,19.79,19.79,95616,15.6539039529885,15.7371291552518,14.9729704799247,14.9729704799247,126377.103497069,0.0,1.0
2014-11-21,20.58,21.1,20.51,21.03,83312,15.5706787507251,15.9641069796064,15.5177172583757,15.911145487257,110114.721872363,0.0,1.0
2014-11-24,21.42,21.43,20.24,20.56,77899,16.206216658918,16.2137825863965,15.3134372164566,15.5555468957681,102960.278460908,0.0,1.0
2014-11-25,21.94,22.12,21.28,21.39,155251,16.5996448877993,16.735831582412,16.1002936742192,16.1835188764825,205197.578805047,0.0,1.0
2014-11-26,21.13,22.0,20.99,21.93,122565,15.9868047620419,16.6450404526702,15.8808817773431,16.5920789603208,161996.001611846,0.0,1.0
2014-11-28,20.0,21.07,19.95,21.07,97425,15.1318549569729,15.9414091971709,15.0940253195805,15.9414091971709,128768.085970988,0.0,1.0
2014-12-01,19.78,20.2309,19.66,19.93,118989,14.9654045524462,15.3065522224511,14.8746134227044,15.0788934646235,157269.548694912,0.0,1.0
2014-12-02,20.7,20.75,19.78,19.78,84826,15.6614698804669,15.6992995178594,14.9654045524462,14.9654045524462,112115.798414935,0.0,1.0
2014-12-03,21.0,21.32,20.578,20.578,112993,15.8884477048215,16.1305573841331,15.5691655652294,15.5691655652294,149344.545425916,0.0,1.0
2014-12-04,20.9,21.63,20.83,20.92,82320,15.8127884300367,16.3651011359662,15.7598269376873,15.8279202849937,108803.580571021,0.0,1.0
2014-12-05,21.78,22.09,20.87,20.87,80425,16.4785900481435,16.7131337999766,15.7900906476012,15.7900906476012,106298.930605252,0.0,1.0
2014-12-08,21.16,22.38,21.11,21.65,80938,16.0095025444773,16.9325456968527,15.9716729070849,16.3802329909232,106976.970411289,0.0,1.0
2014-12-09,22.28,22.36,20.66,20.88,114017,16.8568864220678,16.9174138418957,15.631206170553,15.7976565750797,150697.981607946,0.0,1.0
2014-12-10,21.4,22.19,21.1,22.19,85843,16.191084803961,16.7887930747614,15.9641069796064,16.7887930747614,113459.982591814,0.0,1.0
2014-12-11,21.21,21.86,21.054,21.48,62599,16.0473321818698,16.5391174679714,15.9293037132054,16.2516122237889,82738.0386317457,0.0,1.0
2014-12-12,20.38,21.39,20.05,20.86,92521,15.4193602011554,16.1835188764825,15.1696845943653,15.7825247201227,122286.395505483,0.0,1.0
2014-12-15,19.73,20.7599,19.54,20.4,170084,14.9275749150538,15.7067897860631,14.7838222929625,15.4344920561124,224802.577719162,0.0,1.0
2014-12-16,19.56,20.48,19.475,19.75,119817,14.7989541479195,15.4950194759402,14.7346437643524,14.9427067700107,158363.928732726,0.0,1.0
2014-12-17,19.95,20.04,19.31,19.57,192354,15.0940253195805,15.1621186668868,14.6098059609573,14.806520075398,254237.171248276,0.0,1.0
2014-12-18,20.0,20.5,19.84,20.21,93831,15.1318549569729,15.5101513308972,15.0108001173171,15.2907394340211,124017.842183667,0.0,1.0
2014-12-19,20.0,20.0,19.87,19.95,127951,15.1318549569729,15.1318549569729,15.0334978997526,15.0940253195805,169114.75871772,0.0,1.0
2014-12-22,19.98,20.2,19.87,19.99,100526,15.1167231020159,15.2831735065426,15.0334978997526,15.1242890294944,132866.724252702,0.0,1.0
2014-12-23,20.62,20.67,19.93,20.11,94358,15.6009424606391,15.6387720980315,15.0788934646235,15.2150801592362,124714.386000004,0.0,1.0
2014-12-24,20.77,20.96,20.62,20.65,100653,15.7144313728164,15.8581839949076,15.6009424606391,15.6236402430745,133034.582060434,0.0,1.0
2014-12-26,21.57,21.95,20.84,20.84,88990,16.3197055710953,16.6072108152778,15.7673928651658,15.7673928651658,117619.419764518,0.0,1.0
2014-12-29,22.13,22.235,21.52,21.52,129037,16.7433975098905,16.8228397484146,16.2818759337028,16.2818759337028,170550.141231084,0.0,1.0
2014-12-30,23.03,23.45,22.01,22.01,245985,17.4243309829543,17.7420999370507,16.6526063801487,16.6526063801487,325122.069567086,0.0,1.0
2014-12-31,22.79,23.56,22.73,23.19,365881,17.2427487234706,17.8253251393141,17.1973531585997,17.5453858226101,483590.413786512,0.0,1.0
2015-01-02,21.86,22.96,21.69,22.96,71372,16.5391174679714,17.3713694906049,16.4104967008371,17.3713694906049,94333.4445154869,0.0,1.0
2015-01-05,21.4,21.92,21.21,21.73,95415,16.191084803961,16.5845130328423,16.0473321818698,16.4407604107511,126111.438777745,0.0,1.0
2015-01-06,20.53,21.64,20.39,21.64,102502,15.5328491133327,16.3726670634447,15.4269261286339,16.3726670634447,135478.433135213,0.0,1.0
2015-01-07,20.91,20.91,20.25,20.63,86805,15.8203543575152,15.8203543575152,15.3210031439351,15.6085083881175,114731.47244251,0.0,1.0
2015-01-08,21.44,22.03,20.915,21.11,157485,16.2213485138749,16.6677382351056,15.8241373212544,15.9716729070849,208150.29016311,0.0,1.0
2015-01-09,21.34,21.61,21.15,21.42,56001,16.1456892390901,16.3499692810092,16.0019366169988,16.206216658918,74017.3629197974,0.0,1.0
2015-01-12,20.7,21.27,20.5,21.27,67930,15.6614698804669,16.0927277467407,15.5101513308972,16.0927277467407,89784.1014114366,0.0,1.0
2015-01-13,20.07,20.91,19.65,20.91,203868,15.1848164493223,15.8203543575152,14.8670474952259,15.8203543575152,269455.398005987,0.0,1.0
2015-01-14,19.79,19.99,19.52,19.8,65632,14.9729704799247,15.1242890294944,14.7686904380055,14.9805364074032,86746.8002919974,0.0,1.0
2015-01-15,19.53,20.04,19.2584,19.87,102635,14.776256365484,15.1621186668868,14.5707657751683,15.0334978997526,135654.221233075,0.0,1.0
2015-01-16,19.96,20.02,19.44,19.44,89931,15.101591247059,15.1469868119299,14.7081630181777,14.7081630181777,118863.153599762,0.0,1.0
2015-01-20,19.52,20.53,19.5,20.0,68698,14.7686904380055,15.5328491133327,14.7535585830486,15.1318549569729,90799.1785479593,0.0,1.0
2015-01-21,19.53,19.94,19.21,19.5,67205,14.776256365484,15.086459392102,14.5341466861725,14.7535585830486,88825.858020839,0.0,1.0
2015-01-22,19.79,20.03,19.26,19.62,67643,14.9729704799247,15.1545527394084,14.5719763235649,14.8443497127904,89404.7692002617,0.0,1.0
2015-01-23,19.66,19.94,19.6,19.8,43191,14.8746134227044,15.086459392102,14.8292178578334,14.9805364074032,57086.1934942048,0.0,1.0
2015-01-26,19.77,20.03,19.36,19.53,57033,14.9578386249677,15.1545527394084,14.6476355983498,14.776256365484,75381.3728219999,0.0,1.0
2015-01-27,19.57,20.03,19.4,19.58,94480,14.806520075398,15.1545527394084,14.6778993082637,14.8140860028765,124875.635232629,0.0,1.0
2015-01-28,19.02,19.63,18.79,19.61,119475,14.3903940640812,14.8519156402689,14.216377732076,14.8367837853119,157911.902195368,0.0,1.0
2015-01-29,19.81,19.83,18.9,18.99,61745,14.9881023348817,15.0032341898386,14.2996029343394,14.3676962816458,81609.2940033729,0.0,1.0
2015-01-30,10.605,12.25,9.75,11.57,1962698,8.02366609093488,9.2682611611459,7.37677929152429,8.75377809260882,2594127.4292952,0.0,1.0
2015-02-02,9.4,11.2375,8.68,10.61,6383566,7.11197182977726,8.50221100394915,6.56722505132624,8.02744905467412,8437255.07302513,0.0,1.0
2015-02-03,12.1,12.19,9.6,9.6,2058266,9.1547722489686,9.22286559627498,7.26329037934699,7.26329037934699,2720441.09047124,0.0,1.0
2015-02-04,15.77,15.97,11.84,12.01,989667,11.9314676335731,12.0827861831429,8.95805813452795,9.08667890166222,1308057.74019656,0.0,1.0
2015-02-05,16.26,16.35,14.53,15.69,897608,12.302198080019,12.3702914273253,10.9932926262408,11.8709402137452,1186381.97703101,0.0,1.0
2015-02-06,16.36,16.75,15.11,16.25,287858,12.3778573548038,12.6729285264648,11.432116419993,12.2946321525405,380466.242662937,0.0,1.0
2015-02-09,16.3,17.5,15.75,16.4,708362,12.3324617899329,13.2403730873513,11.9163357786162,12.4081210647178,936252.6960696,0.0,1.0
2015-02-10,15.82,16.55,15.4,16.27,412761,11.9692972709656,12.5216099768951,11.6515283168691,12.3097640074975,545552.41399508,0.0,1.0
2015-02-11,15.8,15.86,15.45,15.86,362543,11.9541654160086,11.9995609808795,11.6893579542616,11.9995609808795,479178.529044698,0.0,1.0
2015-02-12,17.02,17.5,15.989,15.989,364826,12.8772085683839,13.2403730873513,12.097161445352,12.097161445352,482196.004438816,0.0,1.0
2015-02-13,17.35,17.45,17.03,17.03,55597,13.126884175174,13.2025434499589,12.8847744958624,12.8847744958624,73483.3900511059,0.0,1.0
2015-02-17,16.97,17.325,16.8,17.2,111102,12.8393789309915,13.1079693564778,12.7107581638572,13.0133952629967,146845.182320233,0.0,1.0
2015-02-18,16.85,16.95,16.4,16.9,164743,12.7485878012497,12.8242470760345,12.4081210647178,12.7864174386421,217743.297789257,0.0,1.0
2015-02-19,17.03,17.2,16.85,16.85,170316,12.8847744958624,13.0133952629967,12.7485878012497,12.7485878012497,225109.215604155,0.0,1.0
2015-02-20,17.0,17.2,16.82,17.08,88860,12.862076713427,13.0133952629967,12.7258900188142,12.9226041332549,117447.596811721,0.0,1.0
2015-02-23,17.0,17.0,16.45,16.85,40701,12.862076713427,12.862076713427,12.4459507021102,12.7485878012497,53795.1230906354,0.0,1.0
2015-02-24,16.85,17.05,16.75,16.77,50982,12.7485878012497,12.8999063508194,12.6729285264648,12.6880603814218,67383.6752268193,0.0,1.0
2015-02-25,16.78,16.86,16.6,16.86,51625,12.6956263089003,12.7561537287282,12.5594396142875,12.7561537287282,68233.5379856527,0.0,1.0
2015-02-26,16.82,16.92,16.75,16.8,101348,12.7258900188142,12.8015492935991,12.6729285264648,12.7107581638572,133953.174000386,0.0,1.0
2015-02-27,16.6,16.82,16.6,16.82,233910,12.5594396142875,12.7258900188142,12.5594396142875,12.7258900188142,309162.360682306,0.0,1.0
2015-03-02,16.69,16.7,16.55,16.7,39691,12.6275329615939,12.6350988890724,12.5216099768951,12.6350988890724,52460.1909189064,0.0,1.0
2015-03-03,16.2,16.66,16.0,16.65,58818,12.256802515148,12.6048351791584,12.1054839655783,12.5972692516799,77740.6341354023,0.0,1.0
2015-03-04,15.7,16.1,15.5,16.01,123349,11.8785061412237,12.1811432403632,11.727187591654,12.1130498930568,163032.226188713,0.0,1.0
2015-03-05,15.3,15.55,15.25,15.55,64985,11.5758690420843,11.7650172290464,11.5380394046918,11.7650172290464,85891.6506730778,0.0,1.0
2015-03-06,15.17,15.4,15.06,15.31,28738,11.4775119848639,11.6515283168691,11.3942867826006,11.5834349695628,37983.4462882654,0.0,1.0
2015-03-09,14.67,15.15,14.65,14.84,59306,11.0992156109396,11.462380129907,11.0840837559826,11.2278363780739,78385.631065901,0.0,1.0
2015-03-10,14.14,14.67,13.4,14.66,51714,10.6982214545798,11.0992156109396,10.1383428211718,11.0916496834611,68351.1706225679,0.0,1.0
2015-03-11,15.02,15.175,13.725,14.08,248228,11.3640230726866,11.4812949486032,10.3842354642226,10.6528258897089,328086.676360343,0.0,1.0
2015-03-12,15.2,15.35,15.0,15.2,48055,11.5002097672994,11.6136986794767,11.3488912177297,11.5002097672994,63515.0153588484,0.0,1.0
2015-03-13,15.4,15.7,15.05,15.2,18759,11.6515283168691,11.8785061412237,11.3867208551221,11.5002097672994,24794.0520885785,0.0,1.0
2015-03-16,16.1,16.1,15.35,15.4,16604,12.1811432403632,12.1811432403632,11.6136986794767,11.6515283168691,21945.7562172161,0.0,1.0
2015-03-17,17.06,17.26,16.0,16.1,74608,12.9074722782979,13.0587908278676,12.1054839655783,12.1811432403632,98610.5143251057,0.0,1.0
2015-03-18,17.6,17.6,17.15,17.15,122325,13.3160323621362,13.3160323621362,12.9755656256043,12.9755656256043,161678.790006682,0.0,1.0
2015-03-19,17.63,17.72,17.5,17.62,32472,13.3387301445716,13.406823491878,13.2403730873513,13.3311642170931,42918.730178598,0.0,1.0
2015-03-20,17.5,17.7,17.25,17.55,59162,13.2403730873513,13.391691636921,13.0512249003891,13.2782027247437,78195.3041028027,0.0,1.0
2015-03-23,17.5,17.5,16.96,17.5,17999,13.2403730873513,13.2403730873513,12.831813003513,13.2403730873513,23789.5486722279,0.0,1.0
2015-03-24,17.6,17.65,17.25,17.26,31571,13.3160323621362,13.3538619995286,13.0512249003891,13.0587908278676,41727.8649442138,0.0,1.0
2015-03-25,17.0,17.51,16.75,17.51,30452,12.862076713427,13.2479390148298,12.6729285264648,13.2479390148298,40248.8658351399,0.0,1.0
2015-03-26,17.0,17.04,16.75,17.0,16864,12.862076713427,12.8923404233409,12.6729285264648,12.862076713427,22289.4021228096,0.0,1.0
2015-03-27,16.95,17.05,16.5,17.05,26190,12.8242470760345,12.8999063508194,12.4837803395026,12.8999063508194,34615.716413448,0.0,1.0
2015-03-30,16.85,16.95,16.5,16.95,40690,12.7485878012497,12.8242470760345,12.4837803395026,12.8242470760345,53780.5842253987,0.0,1.0
2015-03-31,17.1,17.11,16.9,16.99,55595,12.9377359882118,12.9453019156903,12.7864174386421,12.8545107859485,73480.7466210631,0.0,1.0
2015-04-01,16.95,17.05,16.81,16.92,60948,12.8242470760345,12.8999063508194,12.7183240913357,12.8015492935991,80555.8871312268,0.0,1.0
2015-04-02,16.95,17.0,16.9,17.0,24403,12.8242470760345,12.862076713427,12.7864174386421,12.862076713427,32253.8116700027,0.0,1.0
2015-04-06,17.0,17.0,16.9,16.9,4891,12.862076713427,12.862076713427,12.7864174386421,12.7864174386421,6464.50817022426,0.0,1.0
2015-04-07,16.99,17.1,16.64,17.0,48507,12.8545107859485,12.9377359882118,12.5897033242014,12.862076713427,64112.4305485725,0.0,1.0
2015-04-08,17.0,17.05,16.94,17.0,10555,12.862076713427,12.8999063508194,12.816681148556,12.862076713427,13950.7020520787,0.0,1.0
2015-04-09,16.9,17.0,16.83,17.0,16404,12.7864174386421,12.862076713427,12.7334559462927,12.862076713427,21681.4132129133,0.0,1.0
2015-04-10,16.8,17.04,16.75,16.99,25202,12.7107581638572,12.8923404233409,12.6729285264648,12.8545107859485,33309.8619721923,0.0,1.0
2015-04-13,16.65,17.0,16.65,17.0,56651,12.5972692516799,12.862076713427,12.5972692516799,12.862076713427,74876.4776837817,0.0,1.0
2015-04-14,16.8,17.01,16.25,16.5,21391,12.7107581638572,12.8696426409054,12.2946321525405,12.4837803395026,28272.806025203,0.0,1.0
2015-04-15,16.9,16.9,16.53,16.9,1124693,12.7864174386421,12.7864174386421,12.5064781219381,12.7864174386421,1486523.63269148,0.0,1.0
2015-04-16,16.8,17.0,16.8,16.8,819760,12.7107581638572,12.862076713427,12.7107581638572,12.7107581638572,1083489.1060362,0.0,1.0
2015-04-17,16.26,16.84,16.26,16.8,22646,12.302198080019,12.7410218737712,12.302198080019,12.7107581638572,29931.5583772027,0.0,1.0
2015-04-20,16.58,16.64,16.45,16.45,7710,12.5443077593305,12.5897033242014,12.4459507021102,12.4459507021102,10190.4228158719,0.0,1.0
2015-04-21,16.75,16.8,16.58,16.58,27960,12.6729285264648,12.7107581638572,12.5443077593305,12.5443077593305,36955.1520015275,0.0,1.0
2015-04-22,16.33,16.76,16.19,16.75,37503,12.3551595723684,12.6804944539433,12.2492365876696,12.6729285264648,49568.2784518341,0.0,1.0
2015-04-23,15.99,16.33,15.35,16.33,51133,12.0979180380998,12.3551595723684,11.6136986794767,12.3551595723684,67583.2541950682,0.0,1.0
2015-04-24,16.0,16.0,15.5,15.99,577293,12.1054839655783,12.1054839655783,11.727187591654,12.0979180380998,763016.8299148,0.0,1.0
2015-04-27,15.6,16.0,15.6,16.0,29020,11.8028468664389,12.1054839655783,11.8028468664389,12.1054839655783,38356.169924332,0.0,1.0
2015-04-28,15.62,15.64,15.3,15.61,19085,11.8179787213958,11.8331105763528,11.5758690420843,11.8104127939173,25224.931185592,0.0,1.0
2015-04-29,15.25,15.65,15.25,15.65,16251,11.5380394046918,11.8406765038313,11.5380394046918,11.8406765038313,21479.1908146218,0.0,1.0
2015-04-30,14.41,15.0,14.41,15.0,495924,10.902501496499,11.3488912177297,10.902501496499,11.3488912177297,655470.200329237,0.0,1.0
2015-05-01,14.55,14.75,14.5,14.52,32722,11.0084244811978,11.1597430307675,10.9705948438053,10.9857266987623,43249.1589339764,0.0,1.0
2015-05-04,14.6,14.71,14.42,14.42,19146,11.0462541185902,11.1294793208536,10.9100674239775,10.9100674239775,25305.5558019043,0.0,1.0
2015-05-05,14.25,14.7,14.1,14.625,12495,10.7814466568432,11.1219133933751,10.6679577446659,11.0651689372864,16514.8291938156,0.0,1.0
2015-05-06,14.3,14.33,14.15,14.25,1991,10.8192762942356,10.8419740766711,10.7057873820583,10.7814466568432,2631.5346078341,0.0,1.0
2015-05-07,14.2,14.49,14.1,14.45,23894,10.7436170194508,10.9630289163269,10.6679577446659,10.9327652064129,31581.058724052,0.0,1.0
2015-05-08,13.84,14.25,13.8,14.2,14967,10.4712436302252,10.7814466568432,10.4409799203113,10.7436170194508,19782.108726998,0.0,1.0
2015-05-11,13.09,14.25,12.9,13.85,112144,9.90379906933876,10.7814466568432,9.76004644724752,10.4788095577037,148222.40937265,0.0,1.0
2015-05-12,13.0,13.45,13.0,13.235,523682,9.83570572203238,10.1761724585643,9.83570572203238,10.0135050177768,692158.36589642,0.0,1.0
2015-05-13,12.8,13.05,12.8,13.05,29261,9.68438717246265,9.87353535942482,9.68438717246265,9.87353535942482,38674.703244517,0.0,1.0
2015-05-14,12.58,12.8,12.24,12.25,86185,9.51793676793595,9.68438717246265,9.26069523366741,9.2682611611459,113912.009129172,0.0,1.0
2015-05-15,12.79,13.0,12.655,12.655,25598,9.67682124498417,9.83570572203238,9.5746812240246,9.5746812240246,33833.2611207117,0.0,1.0
2015-05-18,12.65,13.25,12.57,13.0,35007,9.57089826028536,10.0248539089945,9.51037084045747,9.83570572203238,46269.2777581356,0.0,1.0
2015-05-19,12.45,12.64,12.25,12.6,84643,9.41957971071563,9.56333233280687,9.2682611611459,9.53306862289292,111873.924565997,0.0,1.0
2015-05-20,12.2,12.35,11.99,12.25,94885,9.23043152375347,9.34392043593076,9.07154704670525,9.2682611611459,125410.929816342,0.0,1.0
2015-05-21,12.57,12.7,12.17,12.17,99596,9.51037084045747,9.60872789767779,9.20773374131801,9.20773374131801,131637.529282694,0.0,1.0
2015-05-22,12.62,12.74,12.5,12.625,41922,9.5482004778499,9.63899160759173,9.45740934810806,9.55198344158914,55408.9371319039,0.0,1.0
2015-05-26,13.0,13.1,12.65,12.65,21623,9.83570572203238,9.91136499681725,9.57089826028536,9.57089826028536,28579.4439101941,0.0,1.0
2015-05-27,13.4,13.42,13.12,13.25,111040,10.1383428211718,10.1534746761288,9.92649685177422,10.0248539089945,146763.235988899,0.0,1.0
2015-05-28,13.4,13.45,13.2,13.3,39774,10.1383428211718,10.1761724585643,9.98702427160211,10.062683546387,52569.8932656924,0.0,1.0
2015-05-29,13.7,13.71,13.5,13.5,51165,10.3653206455264,10.3728865730049,10.2140020959567,10.2140020959567,67625.5490757567,0.0,1.0
2015-06-01,13.6,14.0,13.6,14.0,23366,10.2896613707416,10.592298469881,10.2896613707416,10.592298469881,30883.1931926927,0.0,1.0
2015-06-02,13.76,14.0,13.6,13.6,56529,10.4107162103974,10.592298469881,10.2896613707416,10.2896613707416,74715.2284511565,0.0,1.0
2015-06-03,13.8,13.85,13.76,13.84,13374,10.4409799203113,10.4788095577037,10.4107162103974,10.4712436302252,17676.6166977263,0.0,1.0
2015-06-04,13.79,13.85,13.79,13.8,39197,10.4334139928328,10.4788095577037,10.4334139928328,10.4409799203113,51807.2636982787,0.0,1.0
2015-06-05,13.87,13.87,13.79,13.8,38303,10.4939414126607,10.4939414126607,10.4334139928328,10.4409799203113,50625.6504690453,0.0,1.0
2015-06-08,14.0,14.07,14.0,14.0,181295,10.592298469881,10.6452599622304,10.592298469881,10.592298469881,239620.324825355,0.0,1.0
2015-06-09,14.0,14.03,13.99,14.03,59959,10.592298469881,10.6149962523165,10.5847325424025,10.6149962523165,79248.7109749496,0.0,1.0
2015-06-10,14.05,14.05,14.0,14.0,57197,10.6301281072735,10.6301281072735,10.592298469881,10.592298469881,75598.1340855278,0.0,1.0
2015-06-11,14.05,14.11,14.0,14.05,283047,10.6301281072735,10.6755236721444,10.592298469881,10.6301281072735,374107.471694431,0.0,1.0
2015-06-12,14.22,14.22,14.045,14.045,329540,10.7587488744077,10.7587488744077,10.6263451435342,10.6263451435342,435557.968189678,0.0,1.0
2015-06-15,14.5,14.5,14.217,14.217,22100,10.9705948438053,10.9705948438053,10.7564790961642,10.7564790961642,29209.9019754564,0.0,1.0
2015-06-16,14.82,14.82,14.5,14.5,46648,11.2127045231169,11.2127045231169,10.9705948438053,10.9705948438053,61655.3623235785,0.0,1.0
2015-06-17,15.15,15.25,14.9,14.9,136431,11.462380129907,11.5380394046918,11.2732319429448,11.2732319429448,180322.902100157,0.0,1.0
2015-06-18,15.4,15.45,15.2,15.2,54890,11.6515283168691,11.6893579542616,11.5002097672994,11.5002097672994,72548.9375308958,0.0,1.0
2015-06-19,15.12,15.35,15.0,15.35,13820,11.4396823474715,11.6136986794767,11.3488912177297,11.6136986794767,18266.1015973215,0.0,1.0
2015-06-22,14.97,15.05,14.82,14.82,13528,11.3261934352942,11.3867208551221,11.2127045231169,11.2127045231169,17880.1608110395,0.0,1.0
2015-06-23,14.85,15.0,14.75,14.9,28903,11.2354023055524,11.3488912177297,11.1597430307675,11.2732319429448,38201.5292668149,0.0,1.0
2015-06-24,14.73,14.75,14.5,14.75,29182,11.1446111758105,11.1597430307675,10.9705948438053,11.1597430307675,38570.2877578175,0.0,1.0
2015-06-25,14.72,14.73,14.5,14.73,20825,11.1370452483321,11.1446111758105,10.9705948438053,11.1446111758105,27524.715323026,0.0,1.0
2015-06-26,14.5,14.72,14.26,14.72,63861,10.9705948438053,11.1370452483321,10.7890125843217,11.1370452483321,84406.0429888968,0.0,1.0
2015-06-29,13.0,14.5,11.6,14.5,250482,9.83570572203238,10.9705948438053,8.77647587504428,10.9705948438053,331065.822018834,0.0,1.0
2015-06-30,13.0,13.25,12.67,12.99,43571,9.83570572203238,10.0248539089945,9.58603011524233,9.8281397945539,57588.4452023803,0.0,1.0
2015-07-01,12.57,13.0,12.57,13.0,18000,9.51037084045747,9.83570572203238,9.51037084045747,9.83570572203238,23790.8703872494,0.0,1.0
2015-07-02,12.7,12.7,12.5,12.55,17553,9.60872789767779,9.60872789767779,9.45740934810806,9.49523898550049,23200.0637726327,0.0,1.0
2015-07-06,12.77,12.78,12.71,12.72,1900,9.66168939002719,9.66925531750568,9.61629382515628,9.62385975263476,2511.25854087633,0.0,1.0
2015-07-07,13.0,13.0,12.66,12.75,30542,9.83570572203238,9.83570572203238,9.57846418776384,9.64655753507022,40367.8201870762,0.0,1.0
2015-07-08,12.98,13.0,12.92,13.0,10301,9.82057386707541,9.83570572203238,9.77517830220449,9.83570572203238,13614.9864366142,0.0,1.0
2015-07-09,12.86,13.01,12.85,13.0,5433,9.72978273733357,9.84327164951087,9.72221680985509,9.83570572203238,7180.87771188479,0.0,1.0
2015-07-10,12.8,12.88,12.5,12.88,33039,9.68438717246265,9.74491459229055,9.45740934810806,9.74491459229055,43668.1425957964,0.0,1.0
2015-07-13,12.5,12.5,12.5,12.5,2134,9.45740934810806,9.45740934810806,9.45740934810806,9.45740934810806,2820.53985591057,0.0,1.0
2015-07-14,12.53,12.53,12.2,12.5,2812,9.48010713054352,9.48010713054352,9.23043152375347,9.45740934810806,3716.66264049697,0.0,1.0
2015-07-15,12.75,12.75,12.5,12.5,6892,9.64655753507022,9.64655753507022,9.45740934810806,9.45740934810806,9109.2599282735,0.0,1.0
2015-07-16,12.47,12.53,12.21,12.53,8361,9.4347115656726,9.48010713054352,9.23799745123195,9.48010713054352,11050.8592948774,0.0,1.0
2015-07-17,12.75,13.0,12.47,12.47,19124,9.64655753507022,9.83570572203238,9.4347115656726,9.4347115656726,25276.478071431,0.0,1.0
2015-07-20,12.65,12.85,12.38,12.8,18508,9.57089826028536,9.72221680985509,9.36661821836622,9.68438717246265,24462.3016181785,0.0,1.0
2015-07-21,12.5,12.65,12.4,12.65,20438,9.45740934810806,9.57089826028536,9.3817500733232,9.57089826028536,27013.2116097002,0.0,1.0
2015-07-22,12.35,12.4,12.15,12.39,4585,9.34392043593076,9.3817500733232,9.19260188636103,9.37418414584471,6060.06337364104,0.0,1.0
2015-07-23,12.2,12.35,12.08,12.24,5431,9.23043152375347,9.34392043593076,9.13964039401163,9.26069523366741,7178.23428184176,0.0,1.0
2015-07-24,11.36,12.25,11.36,12.25,29286,8.5948936155606,9.2682611611459,8.5948936155606,9.2682611611459,38707.7461200548,0.0,1.0
2015-07-27,11.255,11.69,11.21,11.607,29308,8.5154513770365,8.84456922235066,8.48140470338331,8.78177202427922,38736.8238505281,0.0,1.0
2015-07-28,10.95,11.15,10.25,10.9,19378,8.28469058894266,8.43600913851239,7.75507566544861,8.24686095155023,25612.1936868955,0.0,1.0
2015-07-29,11.3,11.44,10.935,10.935,13745,8.54949805068969,8.6554210353885,8.27334169772493,8.27334169772493,18166.972970708,0.0,1.0
2015-07-30,10.9,11.3,10.9,11.3,8620,8.24686095155023,8.54949805068969,8.24686095155023,8.54949805068969,11393.1834854494,0.0,1.0
2015-07-31,11.2,11.2,10.71,10.9,31381,8.47383877590482,8.47383877590482,8.10310832945899,8.24686095155023,41476.7390901264,0.0,1.0
2015-08-03,10.15,10.61,9.5,10.6,21905,7.67941639066374,8.02744905467412,7.18763110456213,8.01988312719564,28952.1675462611,0.0,1.0
2015-08-04,10.0,10.25,9.94,10.23,24587,7.56592747848645,7.75507566544861,7.52053191361553,7.73994381049164,32497.0072339612,0.0,1.0
2015-08-05,10.0,10.15,9.95,10.0,26808,7.56592747848645,7.67941639066374,7.52809784109402,7.56592747848645,35432.5362967435,0.0,1.0
2015-08-06,10.25,10.25,9.93,9.97,5305,7.75507566544861,7.75507566544861,7.51296598613704,7.54322969605099,7011.69818913101,0.0,1.0
2015-08-07,10.17,10.25,10.0,10.01,6470,7.69454824562072,7.75507566544861,7.56592747848645,7.57349340596493,8551.49618919465,0.0,1.0
2015-08-10,10.15,10.25,10.0,10.25,994,7.67941639066374,7.75507566544861,7.56592747848645,7.75507566544861,1313.78473138478,0.0,1.0
2015-08-11,10.0,10.2,9.95,10.01,3624,7.56592747848645,7.71724602805618,7.52809784109402,7.57349340596493,4789.89523796622,0.0,1.0
2015-08-12,10.2,10.2,9.93,10.1,18300,7.71724602805618,7.71724602805618,7.51296598613704,7.64158675327131,24187.3848937036,0.0,1.0
2015-08-13,10.1,10.1,9.92,9.92,2866,7.64158675327131,7.64158675327131,7.50540005865856,7.50540005865856,3788.03525165872,0.0,1.0
2015-08-14,10.23,10.25,10.0,10.25,1644,7.73994381049164,7.75507566544861,7.56592747848645,7.75507566544861,2172.89949536878,0.0,1.0
2015-08-17,10.0,10.23,10.0,10.23,7266,7.56592747848645,7.73994381049164,7.56592747848645,7.73994381049164,9603.58134631969,0.0,1.0
2015-08-18,10.03,10.15,10.0,10.03,16037,7.58862526092191,7.67941639066374,7.56592747848645,7.58862526092191,21196.3438000177,0.0,1.0
2015-08-19,10.0,10.2,9.95,10.0,28843,7.56592747848645,7.71724602805618,7.52809784109402,7.56592747848645,38122.2263655242,0.0,1.0
2015-08-20,9.9,10.05,9.75,9.75,23761,7.49026820370158,7.60375711587888,7.37677929152429,7.37677929152429,31405.2706261908,0.0,1.0
2015-08-21,9.85,9.97,9.8,9.9,21236,7.45243856630915,7.54322969605099,7.41460892891672,7.49026820370158,28067.9401968683,0.0,1.0
2015-08-24,9.5,9.85,9.35,9.5,17569,7.18763110456213,7.45243856630915,7.07414219238483,7.18763110456213,23221.2112129769,0.0,1.0
2015-08-25,9.3,9.75,8.75,9.75,21811,7.0363125549924,7.37677929152429,6.62018654367564,7.37677929152429,28827.9263342387,0.0,1.0
2015-08-26,8.95,9.18,8.76,9.16,12969,6.77150509324537,6.94552142525056,6.62775247115413,6.93038957029359,17141.3221140132,0.0,1.0
2015-08-27,8.9,9.0,8.85,9.0,2387,6.73367545585294,6.8093347306378,6.69584581846051,6.8093347306378,3154.93375635358,0.0,1.0
2015-08-28,9.0,9.35,8.66,8.82,9504,6.8093347306378,7.07414219238483,6.55209319636926,6.67314803602505,12561.5795644677,0.0,1.0
2015-08-31,9.26,9.34,9.26,9.34,1639,7.00604884507845,7.06657626490634,7.00604884507845,7.06657626490634,2166.29092026121,0.0,1.0
2015-09-01,8.95,9.0,8.7,8.8,21361,6.77150509324537,6.8093347306378,6.58235690628321,6.65801618106808,28233.1545745575,0.0,1.0
2015-09-02,7.85,9.0,6.52,8.9,87512,5.93925307061186,6.8093347306378,4.93298471597316,6.73367545585294,115665.924962721,0.0,1.0
2015-09-03,7.5,7.6,7.45,7.5,17423,5.67444560886484,5.7501048836497,5.6366159714724,5.67444560886484,23028.2408198359,0.0,1.0
2015-09-04,7.55,7.65,7.45,7.54,12456,5.71227524625727,5.78793452104213,5.6366159714724,5.70470931877878,16463.2823079766,0.0,1.0
2015-09-08,7.4,7.52,7.0,7.52,37031,5.59878633407997,5.68957746382181,5.29614923494051,5.68957746382181,48944.4289616797,0.0,1.0
2015-09-09,7.25,7.3,7.0,7.18,12362,5.48529742190267,5.52312705929511,5.29614923494051,5.43233592955327,16339.0410959543,0.0,1.0
2015-09-10,7.0,7.25,6.36,7.25,52768,5.29614923494051,5.48529742190267,4.81192987631738,5.48529742190267,69744.2582552433,0.0,1.0
2015-09-11,6.35,7.2,6.26,7.2,61229,4.80436394883889,5.44746778451024,4.73627060153252,5.44746778451024,80927.2890522721,0.0,1.0
2015-09-14,7.31,7.5,6.45,6.567,20466,5.53069298677359,5.67444560886484,4.88002322362376,4.96854457512205,27050.2196303026,0.0,1.0
2015-09-15,7.1,7.55,7.0,7.375,4000,5.37180850972538,5.71227524625727,5.29614923494051,5.57987151538376,5286.86008605543,0.0,1.0
2015-09-16,7.4,7.5,6.85,7.5,16055,5.59878633407997,5.67444560886484,5.18266032276322,5.67444560886484,21220.134670405,0.0,1.0
2015-09-17,7.6,7.75,7.3,7.3,40252,5.7501048836497,5.863593795827,5.52312705929511,5.52312705929511,53201.6730459758,0.0,1.0
2015-09-18,7.4,7.75,7.4,7.5,6942,5.59878633407997,5.863593795827,5.59878633407997,5.67444560886484,9175.3456793492,0.0,1.0
2015-09-21,7.45,7.7,7.3,7.4,18344,5.6366159714724,5.82576415843457,5.52312705929511,5.59878633407997,24245.5403546502,0.0,1.0
2015-09-22,7.55,7.55,7.48,7.48,21240,5.71227524625727,5.71227524625727,5.65931375390786,5.65931375390786,28073.2270569543,0.0,1.0
2015-09-23,7.35,7.41,7.1,7.41,4458,5.56095669668754,5.60635226155846,5.37180850972538,5.60635226155846,5892.20556590877,0.0,1.0
2015-09-24,7.25,7.2505,7.15,7.2505,900,5.48529742190267,5.4856757182766,5.40963814711781,5.4856757182766,1189.54351936247,0.0,1.0
2015-09-25,7.2,7.35,7.1,7.2,28675,5.44746778451024,5.56095669668754,5.37180850972538,5.44746778451024,37900.1782419099,0.0,1.0
2015-09-28,6.8,7.2,6.8,7.16,11190,5.14483068537078,5.44746778451024,5.14483068537078,5.4172040745963,14789.9910907401,0.0,1.0
2015-09-29,6.3,6.75,6.01,6.25,22886,4.76653431144646,5.10700104797835,4.54712241457035,4.72870467405403,30248.7699823662,0.0,1.0
2015-09-30,6.6,6.65,6.4,6.4,347203,4.99351213580106,5.03134177319349,4.84219358623133,4.84219358623133,458903.420614675,0.0,1.0
2015-10-01,6.25,6.75,6.1,6.67,27505,4.72870467405403,5.10700104797835,4.61521576187673,5.04647362815046,36353.7716667386,0.0,1.0
2015-10-02,6.25,6.25,6.225,6.25,10600,4.72870467405403,4.72870467405403,4.70978985535781,4.72870467405403,14010.1792280469,0.0,1.0
2015-10-05,5.805,6.05,5.25,6.0,11075,4.39202090126138,4.5773861244843,3.97211192620539,4.53955648709187,14637.993863266,0.0,1.0
2015-10-06,6.25,6.25,5.75,5.75,2672,4.72870467405403,4.72870467405403,4.35040830012971,4.35040830012971,3531.62253748503,0.0,1.0
2015-10-07,5.81,5.95,5.81,5.95,3925,4.39580386500063,4.50172684969944,4.39580386500063,4.50172684969944,5187.73145944188,0.0,1.0
2015-10-08,5.9,6.25,5.75,6.0,8554,4.463897212307,4.72870467405403,4.35040830012971,4.53955648709187,11305.9502940295,0.0,1.0
2015-10-09,5.9,6.15,5.85,5.9,14653,4.463897212307,4.65304539926917,4.42606757491457,4.463897212307,19367.0902102426,0.0,1.0
2015-10-12,5.8,6.0,5.5,5.875,6000,4.38823793752214,4.53955648709187,4.16126011316755,4.44498239361079,7930.29012908314,0.0,1.0
2015-10-13,5.6,5.7,5.6,5.7,6830,4.23691938795241,4.31257866273728,4.23691938795241,4.31257866273728,9027.31359693965,0.0,1.0
2015-10-14,6.0,6.0,5.45,5.5,9132,4.53955648709187,4.53955648709187,4.12343047577511,4.16126011316755,12069.9015764645,0.0,1.0
2015-10-15,5.975,6.0,5.775,5.775,3900,4.52064166839565,4.53955648709187,4.36932311882592,4.36932311882592,5154.68858390405,0.0,1.0
2015-10-16,6.0,6.0,5.97,5.97,2139,4.53955648709187,4.53955648709187,4.51685870465641,4.51685870465641,2827.14843101814,0.0,1.0
2015-10-19,6.0,6.0,5.94,5.97,800,4.53955648709187,4.53955648709187,4.49416092222095,4.51685870465641,1057.37201721109,0.0,1.0
2015-10-20,5.97,6.0,5.75,5.95,330201,4.51685870465641,4.53955648709187,4.35040830012971,4.50172684969944,436431.621818897,0.0,1.0
2015-10-21,5.74,5.9,5.58,5.8,8496,4.34284237265122,4.463897212307,4.22178753299544,4.38823793752214,11229.2908227817,0.0,1.0
2015-10-22,5.74,5.751,5.74,5.751,313,4.34284237265122,4.35116489287756,4.34284237265122,4.35116489287756,413.696801733838,0.0,1.0
2015-10-23,5.65,5.87,5.61,5.7,61065,4.27474902534484,4.44119942987154,4.2444853154309,4.31257866273728,80710.5277887438,0.0,1.0
2015-10-26,5.6,5.75,5.425,5.75,4769,4.23691938795241,4.35040830012971,4.1045156570789,4.35040830012971,6303.25893759959,0.0,1.0
2015-10-27,5.46,5.6,5.25,5.6,10500,4.1309964032536,4.23691938795241,3.97211192620539,4.23691938795241,13878.0077258955,0.0,1.0
2015-10-28,5.25,5.5,5.25,5.49,20716,3.97211192620539,4.16126011316755,3.97211192620539,4.15369418568906,27380.648385681,0.0,1.0
2015-10-29,4.9,5.35,4.8,5.25,80856,3.70730446445836,4.04777120099025,3.63164518967349,3.97211192620539,106868.589779524,0.0,1.0
2015-10-30,4.5,4.85,4.32,4.85,88016,3.4046673653189,3.66947482706593,3.26848067070615,3.66947482706593,116332.069333564,0.0,1.0
2015-11-02,4.36,4.5,4.36,4.5,9525,3.29874438062009,3.4046673653189,3.29874438062009,3.4046673653189,12589.3355799195,0.0,1.0
2015-11-03,4.37,4.5,4.35,4.36,10237,3.30631030809858,3.4046673653189,3.2911784531416,3.29874438062009,13530.3966752373,0.0,1.0
2015-11-04,4.35,4.35,4.14,4.35,7854,3.2911784531416,3.2911784531416,3.13229397609339,3.2911784531416,10380.7497789699,0.0,1.0
2015-11-05,4.36,4.5,4.25,4.25,21130,3.29874438062009,3.4046673653189,3.21551917835674,3.21551917835674,27927.8384045878,0.0,1.0
2015-11-06,4.44,4.44,4.25,4.3,23136,3.35927180044798,3.35927180044798,3.21551917835674,3.25334881574917,30579.1987377446,0.0,1.0
2015-11-09,4.395,4.44,4.35,4.44,2900,3.32522512679479,3.35927180044798,3.2911784531416,3.35927180044798,3832.97356239019,0.0,1.0
2015-11-10,4.04,4.395,3.98,4.35,176408,3.05663470130852,3.32522512679479,3.01123913643761,3.2911784531416,233161.103515217,0.0,1.0
2015-11-11,4.1,4.1,3.925,4.01,14336,3.10203026617944,3.10203026617944,2.96962653530593,3.03393691887307,18948.1065484227,0.0,1.0
2015-11-12,3.9,4.1,3.885,4.1,101702,2.95071171660971,3.10203026617944,2.93936282539199,3.10203026617944,134421.061118003,0.0,1.0
2015-11-13,3.95,4.0,3.9,4.0,6217,2.98854135400215,3.02637099139458,2.95071171660971,3.02637099139458,8217.10228875164,0.0,1.0
2015-11-16,3.92,4.02,3.92,4.01,5562,2.96584357156669,3.04150284635155,2.96584357156669,3.03393691887307,7351.37894966007,0.0,1.0
2015-11-17,3.74,4.05,3.46,4.01,27964,2.82965687695393,3.06420062878701,2.61781090755631,3.03393691887307,36960.4388616135,0.0,1.0
2015-11-18,3.7,3.75,3.52,3.72,21335,2.79939316703999,2.83722280443242,2.66320647242723,2.81452502199696,28198.7899839981,0.0,1.0
2015-11-19,3.85,3.85,3.57,3.59,77600,2.91288207921728,2.91288207921728,2.70103610981966,2.71616796477663,102565.085669475,0.0,1.0
2015-11-20,4.0,4.0,3.62,3.67,69065,3.02637099139458,3.02637099139458,2.73886574721209,2.77669538460453,91284.2479608545,0.0,1.0
2015-11-23,6.55,6.7,3.95,3.95,181964,4.95568249840862,5.06917141058592,2.98854135400215,2.98854135400215,240504.552174748,0.0,1.0
2015-11-24,6.1,6.25,5.24,6.05,39419,4.61521576187673,4.72870467405403,3.9645459987269,4.5773861244843,52100.6844330548,0.0,1.0
2015-11-25,6.05,6.15,6.0,6.0,21583,4.5773861244843,4.65304539926917,4.53955648709187,4.53955648709187,28526.5753093336,0.0,1.0
2015-11-27,6.0,6.05,6.0,6.05,2822,4.53955648709187,4.5773861244843,4.53955648709187,4.5773861244843,3729.8797907121,0.0,1.0
2015-11-30,5.895,6.02,5.54,6.02,7681,4.46011424856776,4.55468834204884,4.19152382308149,4.55468834204884,10152.0930802479,0.0,1.0
2015-12-01,5.79,5.89,5.45,5.89,8167,4.38067201004365,4.45633128482852,4.12343047577511,4.45633128482852,10794.4465807037,0.0,1.0
2015-12-02,5.3,5.89,5.02,5.89,26472,4.00994156359782,4.45633128482852,3.7980955942002,4.45633128482852,34988.4400495148,0.0,1.0
2015-12-03,5.25,5.25,5.2,5.25,9004,3.97211192620539,3.97211192620539,3.93428228881295,3.97211192620539,11900.7220537108,0.0,1.0
2015-12-04,5.35,5.75,4.52,5.01,22851,4.04777120099025,4.35040830012971,3.41979922027587,3.79052966672171,30202.5099566132,0.0,1.0
2015-12-07,5.6,5.8,5.37,5.37,15568,4.23691938795241,4.38823793752214,4.06290305594722,4.06290305594722,20576.4594549277,0.0,1.0
2015-12-08,5.85,5.91,5.35,5.59,8090,4.42606757491457,4.47146313978549,4.04777120099025,4.22935346047392,10692.6745240471,0.0,1.0
2015-12-09,5.2,6.0,5.15,5.91,17711,3.93428228881295,4.53955648709187,3.89645265142052,4.47146313978549,23408.8947460319,0.0,1.0
2015-12-10,6.0,6.0,5.25,5.25,47434,4.53955648709187,4.53955648709187,3.97211192620539,3.97211192620539,62694.2303304883,0.0,1.0
2015-12-11,5.6,5.99,5.325,5.99,18735,4.23691938795241,4.53199055961338,4.02885638229403,4.53199055961338,24762.3309280621,0.0,1.0
2015-12-14,5.75,5.99,5.615,5.75,34016,4.35040830012971,4.53199055961338,4.24826827917014,4.35040830012971,44959.4581718153,0.0,1.0
2015-12-15,5.75,6.0,5.65,5.99,38775,4.35040830012971,4.53955648709187,4.27474902534484,4.53199055961338,51249.4999591998,0.0,1.0
2015-12-16,5.8,5.85,5.7,5.7,22407,4.38823793752214,4.42606757491457,4.31257866273728,4.31257866273728,29615.668487061,0.0,1.0
2015-12-17,6.0,6.33,5.5,5.9,68113,4.53955648709187,4.78923209388192,4.16126011316755,4.463897212307,90025.9752603733,0.0,1.0
2015-12-18,6.811,6.955,6.12,6.15,8182,5.15315320559712,5.26210256128732,4.63034761683371,4.65304539926917,10814.2723060264,0.0,1.0
2015-12-21,6.95,7.1,6.75,6.75,25016,5.25831959754808,5.37180850972538,5.10700104797835,5.10700104797835,33064.0229781907,0.0,1.0
2015-12-22,7.1358,7.52,6.96,6.96,34239,5.39889453009836,5.68957746382181,5.26588552502657,5.26588552502657,45254.200621613,0.0,1.0
2015-12-23,7.0,7.55,7.0,7.5,339146,5.29614923494051,5.71227524625727,5.29614923494051,5.67444560886484,448254.362686339,0.0,1.0
2015-12-24,7.0,7.05,7.0,7.0,105612,5.29614923494051,5.33397887233295,5.29614923494051,5.29614923494051,139588.966852122,0.0,1.0
2015-12-28,6.76,7.0,6.55,7.0,158724,5.11456697545684,5.29614923494051,4.95568249840862,5.29614923494051,209787.895074765,0.0,1.0
2015-12-29,6.96,7.05,6.7,6.7,184769,5.26588552502657,5.33397887233295,5.06917141058592,5.06917141058592,244211.962810094,0.0,1.0
2015-12-30,7.0,7.07,6.91,7.0,165244,5.29614923494051,5.34911072728992,5.22805588763414,5.29614923494051,218405.477015036,0.0,1.0
2015-12-31,7.14,7.14,7.0,7.1,219150,5.40207221963932,5.40207221963932,5.29614923494051,5.37180850972538,289653.846964762,0.0,1.0
2016-01-04,7.1,8.07,7.0,7.62,7511,5.37180850972538,6.10570347513856,5.29614923494051,5.76523673860667,9927.40152659058,0.0,1.0
2016-01-05,7.2,7.4,7.1,7.1,8082,5.44746778451024,5.59878633407997,5.37180850972538,5.37180850972538,10682.100803875,0.0,1.0
2016-01-06,7.5,7.57,7.3,7.3,9703,5.67444560886484,5.72740710121424,5.52312705929511,5.52312705929511,12824.6008537489,0.0,1.0
2016-01-07,7.45,7.63,7.42,7.45,1201,5.6366159714724,5.77280266608516,5.61391818903694,5.6366159714724,1587.37974083814,0.0,1.0
2016-01-08,7.3,7.3,7.2,7.3,1008,5.52312705929511,5.52312705929511,5.44746778451024,5.52312705929511,1332.28874168597,0.0,1.0
2016-01-11,7.11,7.2,7.05,7.2,3404,5.37937443720386,5.44746778451024,5.33397887233295,5.44746778451024,4499.11793323317,0.0,1.0
2016-01-12,6.76,7.3,6.75,7.105,20223,5.11456697545684,5.52312705929511,5.10700104797835,5.37559147346462,26729.0428800747,0.0,1.0
2016-01-13,6.26,6.7999,6.2,6.7999,28452,4.73627060153252,5.144755026096,4.6908750366616,5.144755026096,37605.4357921122,0.0,1.0
2016-01-14,6.25,6.5,6.23,6.23,11842,4.72870467405403,4.91785286101619,4.71357281909706,4.71357281909706,15651.7492847671,0.0,1.0
2016-01-15,5.35,6.2749,5.3,6.25,34080,4.04777120099025,4.74754383347546,4.00994156359782,4.72870467405403,45044.0479331922,0.0,1.0
2016-01-19,4.51,5.5,4.51,5.25,36138,3.41223329279739,4.16126011316755,3.41223329279739,3.97211192620539,47764.1374474677,0.0,1.0
2016-01-20,4.525,4.89,4.1,4.1,12535,3.42358218401512,3.69973853697987,3.10203026617944,3.10203026617944,16567.6977946762,0.0,1.0
2016-01-21,4.5,4.95,4.3,4.4749,19614,3.4046673653189,3.74513410185079,3.25334881574917,3.3856768873479,25924.1184319728,0.0,1.0
2016-01-22,4.6,4.6,4.35,4.5249,7103,3.48032664010377,3.48032664010377,3.2911784531416,3.42350652474033,9388.14179781292,0.0,1.0
2016-01-25,4.625,4.67,4.585,4.67,20429,3.49924145879998,3.53328813245317,3.46897774888604,3.53328813245317,27001.3161745066,0.0,1.0
2016-01-26,4.43,4.68,4.2,4.6499,49860,3.3517058729695,3.54085405993166,3.17768954096431,3.51808061822141,65900.7109726809,0.0,1.0
2016-01-27,4.46,4.85,4.4,4.5099,26261,3.37440365540496,3.66947482706593,3.32900809053404,3.4121576335226,34709.5581799754,0.0,1.0
2016-01-28,4.8,5.1949,4.46,4.5299,21192,3.63164518967349,3.93042366579892,3.37440365540496,3.42728948847958,28009.7847359217,0.0,1.0
2016-01-29,4.89,5.0699,4.75,4.9,35940,3.69973853697987,3.83584957231784,3.59381555228106,3.70730446445836,47502.4378732081,0.0,1.0
2016-02-01,4.65,5.05,4.39,4.9249,11513,3.5181562774962,3.82079337663566,3.32144216305555,3.72614362387979,15216.905042689,0.0,1.0
2016-02-02,4.85,5.0,4.36,4.8649,17306,3.66947482706593,3.78296373924322,3.29874438062009,3.68074805900887,22873.6001623188,0.0,1.0
2016-02-03,4.32,4.8,4.31,4.675,17776,3.26848067070615,3.63164518967349,3.26091474322766,3.53707109619241,23494.8062224303,0.0,1.0
2016-02-04,4.32,4.6,4.32,4.4549,87031,3.26848067070615,3.48032664010377,3.26848067070615,3.37054503239093,115030.180037372,0.0,1.0
2016-02-05,3.87,4.3149,3.5,4.3149,79851,2.92801393417426,3.26462204769212,2.64807461747026,3.26462204769212,105540.266182903,0.0,1.0
2016-02-08,3.27,3.6,3.2,3.5,33869,2.47405828546507,2.72373389225512,2.42109679311566,2.64807461747026,44765.1660636528,0.0,1.0
2016-02-09,3.5,3.8,3.25,3.25,56971,2.64807461747026,2.87505244182485,2.4589264305081,2.4589264305081,75299.4264906659,0.0,1.0
2016-02-10,3.5,3.8,3.45,3.5549,20900,2.64807461747026,2.87505244182485,2.61024498007782,2.68961155932715,27623.8439496396,0.0,1.0
2016-02-11,4.05,4.0999,3.32,3.5999,47876,3.06420062878701,3.10195460690466,2.5118879228575,2.72365823298034,63278.4283699975,0.0,1.0
2016-02-12,4.0,4.4499,3.66,4.025,49475,3.02637099139458,3.36676206865168,2.76912945712604,3.0452858100908,65391.8506893981,0.0,1.0
2016-02-16,3.9,4.2,3.75,4.0,21532,2.95071171660971,3.17768954096431,2.83722280443242,3.02637099139458,28459.1678432364,0.0,1.0
2016-02-17,4.25,4.7,3.875,4.025,42044,3.21551917835674,3.55598591488863,2.9317968979135,3.0452858100908,55570.1863645286,0.0,1.0
2016-02-18,4.36,4.75,4.1,4.23,46537,3.29874438062009,3.59381555228106,3.10203026617944,3.20038732339977,61508.6519561904,0.0,1.0
2016-02-19,4.25,4.6,4.1,4.4199,61155,3.21551917835674,3.48032664010377,3.10203026617944,3.34406428621623,80829.48214068,0.0,1.0
2016-02-22,4.9099,5.25,4.35,4.35,34728,3.71479473266206,3.97211192620539,3.2911784531416,3.2911784531416,45900.5192671333,0.0,1.0
2016-02-23,4.8,5.5,4.6,4.9099,74076,3.63164518967349,4.16126011316755,3.48032664010377,3.71479473266206,97907.3619336606,0.0,1.0
2016-02-24,4.85,5.05,4.36,4.95,125285,3.66947482706593,3.82079337663566,3.29874438062009,3.74513410185079,165591.066470363,0.0,1.0
2016-02-25,4.5,4.8149,4.4,4.77,46582,3.4046673653189,3.64291842161644,3.32900809053404,3.60894740723804,61568.1291321585,0.0,1.0
2016-02-26,4.65,5.15,4.25,4.55,68478,3.5181562774962,3.89645265142052,3.21551917835674,3.44249700271133,90508.4012432259,0.0,1.0
2016-02-29,4.75,5.1,4.32,4.7,68764,3.59381555228106,3.85862301402809,3.26848067070615,3.55598591488863,90886.4117393789,0.0,1.0
2016-03-01,5.12,5.8,4.69,5.06,116023,3.87375486898506,4.38823793752214,3.54841998741014,3.82835930411414,153349.341941102,0.0,1.0
2016-03-02,6.05,6.07,5.05,5.1,93691,4.5773861244843,4.59251797944127,3.82079337663566,3.85862301402809,123832.802080655,0.0,1.0
2016-03-03,8.18,8.5,5.85,6.2,293737,6.18892867740191,6.43103835671348,4.42606757491457,4.6908750366616,388236.605274416,0.0,1.0
2016-03-04,7.34,8.26,7.32,7.51,23627,5.55339076920905,6.24945609722981,5.53825891425208,5.68201153634332,31228.1608133079,0.0,1.0
2016-03-07,7.29,7.52,7.21,7.29,10911,5.51556113181662,5.68957746382181,5.45503371198873,5.51556113181662,14421.2325997377,0.0,1.0
2016-03-08,7.05,7.31,6.98,7.18,64801,5.33397887233295,5.53069298677359,5.28101737998354,5.43233592955327,85648.4551091194,0.0,1.0
2016-03-09,6.9999,7.0,6.8,7.0,3725,5.29607357566573,5.29614923494051,5.14483068537078,5.29614923494051,4923.38845513912,0.0,1.0
2016-03-10,6.89,6.9,6.85,6.86,28664,5.21292403267716,5.22048996015565,5.18266032276322,5.1902262502417,37885.6393766732,0.0,1.0
2016-03-11,6.9,7.204,6.9,7.0,9430,5.22048996015565,5.45049415550164,5.22048996015565,5.29614923494051,12463.7726528757,0.0,1.0
2016-03-14,6.55,7.01,6.55,6.9,25294,4.95568249840862,5.303715162419,4.95568249840862,5.22048996015565,33431.4597541715,0.0,1.0
2016-03-15,6.75,6.9,6.66,6.66,9285,5.10700104797835,5.22048996015565,5.03890770067197,5.03890770067197,12272.1239747562,0.0,1.0
2016-03-16,6.7,6.7,6.6,6.65,3110,5.06917141058592,5.06917141058592,4.99351213580106,5.03134177319349,4110.5337169081,0.0,1.0
2016-03-17,6.22,6.9,6.17,6.688,53129,4.70600689161857,5.22048996015565,4.66817725422614,5.06009229761174,70221.3973780097,0.0,1.0
2016-03-18,6.25,6.65,6.25,6.61,18273,4.72870467405403,5.03134177319349,4.72870467405403,5.00107806327954,24151.6985881227,0.0,1.0
2016-03-21,6.21,6.28,6.15,6.28,52600,4.69844096414008,4.75140245648949,4.65304539926917,4.75140245648949,69522.2101316289,0.0,1.0
2016-03-22,6.26,6.3,6.25,6.3,15815,4.73627060153252,4.76653431144646,4.72870467405403,4.76653431144646,20902.9230652416,0.0,1.0
2016-03-23,6.4,6.4,6.26,6.26,9437,4.84219358623133,4.84219358623133,4.73627060153252,4.73627060153252,12473.0246580263,0.0,1.0
2016-03-24,6.25,6.26,6.22,6.26,11158,4.72870467405403,4.73627060153252,4.70600689161857,4.73627060153252,14747.6962100516,0.0,1.0
2016-03-28,6.7,6.74,6.25,6.35,23245,5.06917141058592,5.09943512049987,4.72870467405403,4.80436394883889,30723.2656750896,0.0,1.0
2016-03-29,6.69,6.75,6.69,6.7,13747,5.06160548310743,5.10700104797835,5.06160548310743,5.06917141058592,18169.616400751,0.0,1.0
2016-03-30,6.6,6.7,6.56,6.56,9942,4.99351213580106,5.06917141058592,4.96324842588711,4.96324842588711,13140.4907438908,0.0,1.0
2016-03-31,6.65,6.7,6.35,6.571,28224,5.03134177319349,5.06917141058592,4.80436394883889,4.97157094611345,37304.0847672071,0.0,1.0
2016-04-01,6.5,6.65,6.475,6.65,18468,4.91785286101619,5.03134177319349,4.89893804231997,5.03134177319349,24409.4330173179,0.0,1.0
2016-04-04,6.48,6.5,6.4,6.46,11414,4.90272100605922,4.91785286101619,4.84219358623133,4.88758915110225,15086.0552555592,0.0,1.0
2016-04-05,6.25,6.42,6.25,6.42,18694,4.72870467405403,4.8573254411883,4.72870467405403,4.8573254411883,24708.1406121801,0.0,1.0
2016-04-06,6.2,6.25,6.17,6.22,36080,4.6908750366616,4.72870467405403,4.66817725422614,4.70600689161857,47687.4779762199,0.0,1.0
2016-04-07,6.24,6.24,6.18,6.197,22513,4.72113874657554,4.72113874657554,4.67574318170462,4.68860525841805,29755.7702793415,0.0,1.0
2016-04-08,6.22,6.25,6.2,6.245,8455,4.70600689161857,4.72870467405403,4.6908750366616,4.72492171031479,11175.1005068997,0.0,1.0
2016-04-11,6.21,6.35,6.21,6.21,21317,4.69844096414008,4.80436394883889,4.69844096414008,4.69844096414008,28174.9991136109,0.0,1.0
2016-04-12,6.3,6.5,6.185,6.23,18525,4.76653431144646,4.91785286101619,4.67952614544387,4.71357281909706,24484.7707735442,0.0,1.0
2016-04-13,6.4,6.41,6.26,6.32,5110,4.84219358623133,4.84975951370981,4.73627060153252,4.78166616640344,6753.96375993581,0.0,1.0
2016-04-14,6.38,6.4,6.365,6.365,1950,4.82706173127435,4.84219358623133,4.81571284005662,4.81571284005662,2577.34429195202,0.0,1.0
2016-04-15,6.59,6.74,6.39,6.4,32508,4.98594620832257,5.09943512049987,4.83462765875284,4.84219358623133,42966.3119193725,0.0,1.0
2016-04-18,6.46,6.6,6.43,6.59,26053,4.88758915110225,4.99351213580106,4.86489136866679,4.98594620832257,34434.6414555005,0.0,1.0
2016-04-19,6.5,6.565,6.42,6.565,14234,4.91785286101619,4.96703138962635,4.8573254411883,4.96703138962635,18813.2916162283,0.0,1.0
2016-04-20,7.3,7.38,6.59,6.6,126037,5.52312705929511,5.583654479123,4.98594620832257,4.99351213580106,166584.996166542,0.0,1.0
2016-04-21,7.69,7.75,7.28,7.29,37503,5.81819823095608,5.863593795827,5.50799520433813,5.51556113181662,49568.2784518342,0.0,1.0
2016-04-22,7.5,7.74,7.46,7.65,29005,5.67444560886484,5.85602786834851,5.64418189895089,5.78793452104213,38336.3441990094,0.0,1.0
2016-04-25,7.2,7.5,7.2,7.5,15690,5.44746778451024,5.67444560886484,5.44746778451024,5.67444560886484,20737.7086875524,0.0,1.0
2016-04-26,7.58,7.58,7.41,7.45,3532,5.73497302869273,5.73497302869273,5.60635226155846,5.6366159714724,4668.29745598694,0.0,1.0
2016-04-27,7.35,7.7,6.98,7.58,13603,5.56095669668754,5.82576415843457,5.28101737998354,5.73497302869273,17979.289437653,0.0,1.0
2016-04-28,7.33,7.4,7.31,7.32,4647,5.54582484173057,5.59878633407997,5.53069298677359,5.53825891425208,6142.00970497489,0.0,1.0
2016-04-29,7.4,7.5,7.35,7.365,19469,5.59878633407997,5.67444560886484,5.56095669668754,5.57230558790527,25732.4697538533,0.0,1.0
2016-05-02,7.25,7.49,7.2,7.45,10769,5.48529742190267,5.66687968138635,5.44746778451024,5.6366159714724,14233.5490666827,0.0,1.0
2016-05-03,7.2,7.2,7.2,7.2,800,5.44746778451024,5.44746778451024,5.44746778451024,5.44746778451024,1057.37201721109,0.0,1.0
2016-05-04,7.315,7.48,7.175,7.4,12465,5.53447595051284,5.65931375390786,5.42855296581403,5.59878633407997,16475.1777431702,0.0,1.0
2016-05-05,7.3,7.4,7.23,7.23,14473,5.52312705929511,5.59878633407997,5.4701655669457,5.4701655669457,19129.18150637,0.0,1.0
2016-05-06,7.35,7.35,7.3,7.3,10785,5.56095669668754,5.56095669668754,5.52312705929511,5.52312705929511,14254.6965070269,0.0,1.0
2016-05-09,7.7,7.7,7.325,7.325,15284,5.82576415843457,5.82576415843457,5.54204187799132,5.54204187799132,20201.0923888178,0.0,1.0
2016-05-10,7.82,7.83,7.65,7.65,22430,5.9165552881764,5.92412121565489,5.78793452104213,5.78793452104213,29646.0679325558,0.0,1.0
2016-05-11,7.8,8.22,7.8,7.97,89276,5.90142343321943,6.21919238731586,5.90142343321943,6.0300442003537,117997.430260671,0.0,1.0
2016-05-12,6.98,7.8,6.86,7.8,23361,5.28101737998354,5.90142343321943,5.1902262502417,5.90142343321943,30876.5846175852,0.0,1.0
2016-05-13,6.85,7.0,6.85,6.955,7786,5.18266032276322,5.29614923494051,5.18266032276322,5.26210256128732,10290.8731575069,0.0,1.0
2016-05-16,6.82,7.0,6.82,7.0,6968,5.15996254032776,5.29614923494051,5.15996254032776,5.29614923494051,9209.71026990856,0.0,1.0
2016-05-17,7.0,7.0,6.925,6.925,2000,5.29614923494051,5.29614923494051,5.23940477885187,5.23940477885187,2643.43004302772,0.0,1.0
2016-05-18,7.05,7.05,6.86,6.86,13970,5.33397887233295,5.33397887233295,5.1902262502417,5.1902262502417,18464.3588505486,0.0,1.0
2016-05-19,7.05,7.05,6.98,7.025,7160,5.33397887233295,5.33397887233295,5.28101737998354,5.31506405363673,9463.47955403921,0.0,1.0
2016-05-20,7.5,7.5,7.025,7.025,10420,5.67444560886484,5.67444560886484,5.31506405363673,5.31506405363673,13772.2705241744,0.0,1.0
2016-05-23,7.45,7.56,7.45,7.56,569,5.6366159714724,5.71984117373575,5.6366159714724,5.71984117373575,752.055847241385,0.0,1.0
2016-05-24,7.49,7.55,7.49,7.525,26228,5.66687968138635,5.71227524625727,5.66687968138635,5.69336042756105,34665.9415842654,0.0,1.0
2016-05-25,7.55,7.6,7.45,7.45,10730,5.71227524625727,5.7501048836497,5.6366159714724,5.6366159714724,14182.0021808437,0.0,1.0
2016-05-26,7.55,7.55,7.55,7.55,0,5.71227524625727,5.71227524625727,5.71227524625727,5.71227524625727,0,0.0,1.0
2016-05-27,7.56,7.56,7.55,7.55,3152,5.71984117373575,5.71984117373575,5.71227524625727,5.71227524625727,4166.04574781168,0.0,1.0
2016-05-31,7.55,7.593,7.55,7.57,5444,5.71227524625727,5.74480873441476,5.71227524625727,5.72740710121424,7195.41657712144,0.0,1.0
2016-06-01,7.75,7.95,7.55,7.7,8111,5.863593795827,6.01491234539673,5.71227524625727,5.82576415843457,10720.4305394989,0.0,1.0
2016-06-02,7.73,7.875,7.68,7.875,49665,5.84846194087002,5.95816788930808,5.81063230347759,5.95816788930808,65642.9765434858,0.0,1.0
2016-06-03,7.87,7.95,7.81,7.88,31414,5.95438492556884,6.01491234539673,5.90898936069792,5.96195085304732,41520.3556858363,0.0,1.0
2016-06-06,7.9,7.9,7.84,7.87,25102,5.97708270800429,5.97708270800429,5.93168714313338,5.95438492556884,33177.6904700409,0.0,1.0
2016-06-07,7.93,8.065,7.91,7.92,17472,5.99978049043975,6.10192051139932,5.98464863548278,5.99221456296127,23093.0048558901,0.0,1.0
2016-06-08,7.94,7.94,7.926,7.926,678,6.00734641791824,6.00734641791824,5.99675411944836,5.99675411944836,896.122784586395,0.0,1.0
2016-06-09,8.02,8.25,7.93,7.93,9222,6.06787383774613,6.24189016975132,5.99978049043975,5.99978049043975,12188.8559284008,0.0,1.0
2016-06-10,8.19,8.19,8.01,8.058,7400,6.1964946048804,6.1964946048804,6.06030791026764,6.09662436216438,9780.69115920254,0.0,1.0
2016-06-13,7.96,8.19,7.93,8.19,37676,6.02247827287521,6.1964946048804,5.99978049043975,6.1964946048804,49796.9351505561,0.0,1.0
2016-06-14,8.0,8.0,7.94,7.94,9137,6.05274198278916,6.05274198278916,6.00734641791824,6.00734641791824,12076.5101515721,0.0,1.0
2016-06-15,7.96,7.96,7.95,7.95,3400,6.02247827287521,6.02247827287521,6.01491234539673,6.01491234539673,4493.83107314712,0.0,1.0
2016-06-16,7.96,7.96,7.95,7.95,9421,6.02247827287521,6.02247827287521,6.01491234539673,6.01491234539673,12451.8772176821,0.0,1.0
2016-06-17,7.96,7.96,7.96,7.96,16,6.02247827287521,6.02247827287521,6.02247827287521,6.02247827287521,21.1474403442217,0.0,1.0
2016-06-20,7.97,8.0,7.96,8.0,10805,6.0300442003537,6.05274198278916,6.02247827287521,6.05274198278916,14281.1308074572,0.0,1.0
2016-06-21,7.97,7.97,7.97,7.97,2,6.0300442003537,6.0300442003537,6.0300442003537,6.0300442003537,2.64343004302771,0.0,1.0
2016-06-22,7.96,7.96,7.96,7.96,200,6.02247827287521,6.02247827287521,6.02247827287521,6.02247827287521,264.343004302772,0.0,1.0
2016-06-23,7.95,7.97,7.95,7.97,32575,6.01491234539673,6.0300442003537,6.01491234539673,6.0300442003537,43054.8668258139,0.0,1.0
2016-06-24,7.01,7.925,7.01,7.85,22773,5.303715162419,5.99599752670051,5.303715162419,5.93925307061186,30099.4161849351,0.0,1.0
2016-06-27,7.0,7.25,6.75,7.05,16534,5.29614923494051,5.48529742190267,5.10700104797835,5.33397887233295,21853.2361657101,0.0,1.0
2016-06-28,7.18,7.18,7.02,7.05,3696,5.43233592955327,5.43233592955327,5.31128108989749,5.33397887233295,4885.05871951522,0.0,1.0
2016-06-29,7.1001,7.25,7.1,7.188,13800,5.37188416900016,5.48529742190267,5.37180850972538,5.43838867153606,18239.6672968912,0.0,1.0
2016-06-30,7.1001,7.1001,7.1001,7.1001,18,5.37188416900016,5.37188416900016,5.37188416900016,5.37188416900016,23.7908703872494,0.0,1.0
2016-07-01,7.16,7.166,7.11,7.11,4510,5.4172040745963,5.42174363108339,5.37937443720386,5.37937443720386,5960.93474702749,0.0,1.0
2016-07-05,7.1,7.1001,7.1,7.1,2259,5.37180850972538,5.37188416900016,5.37180850972538,5.37180850972538,2985.7542335998,0.0,1.0
2016-07-06,7.0,7.11,6.7,7.11,35446,5.29614923494051,5.37937443720386,5.06917141058592,5.37937443720386,46849.5106525802,0.0,1.0
2016-07-07,7.4,7.4,6.8,7.075,14516,5.59878633407997,5.59878633407997,5.14483068537078,5.35289369102916,19186.0152522952,0.0,1.0
2016-07-08,7.06,7.45,7.06,7.4,7376,5.34154479981143,5.6366159714724,5.34154479981143,5.59878633407997,9748.96999868621,0.0,1.0
2016-07-11,6.94,7.35,6.72,7.35,16136,5.25075367006959,5.56095669668754,5.08430326554289,5.56095669668754,21327.1935871476,0.0,1.0
2016-07-12,7.1354,7.4499,7.1001,7.2,1778,5.39859189299922,5.63654031219762,5.37188416900016,5.44746778451024,2350.00930825164,0.0,1.0
2016-07-13,7.07,7.31,6.99,7.05,29291,5.34911072728992,5.53069298677359,5.28858330746203,5.33397887233295,38714.3546951624,0.0,1.0
2016-07-14,7.0,7.23,6.96,7.125,9140,5.29614923494051,5.4701655669457,5.26588552502657,5.39072332842159,12080.4752966367,0.0,1.0
2016-07-15,7.1,7.1,7.0,7.0995,30867,5.37180850972538,5.37180850972538,5.29614923494051,5.37143021335145,40797.3775690682,0.0,1.0
2016-07-18,6.7,7.03,6.7,7.0,24639,5.06917141058592,5.31884701737597,5.06917141058592,5.29614923494051,32565.7364150799,0.0,1.0
2016-07-19,6.63,6.89,6.49,6.7,11635,5.01620991823652,5.21292403267716,4.91028693353771,5.06917141058592,15378.1542753137,0.0,1.0
2016-07-20,6.49,6.88,6.49,6.56,33049,4.91028693353771,5.20535810519868,4.91028693353771,4.96324842588711,43681.3597460114,0.0,1.0
2016-07-21,6.44,6.63,6.36,6.4,43728,4.87245729614527,5.01620991823652,4.81192987631738,4.84219358623133,57795.954460758,0.0,1.0
2016-07-22,6.6,6.6,6.21,6.21,16254,4.99351213580106,4.99351213580106,4.69844096414008,4.69844096414008,21483.1559596862,0.0,1.0
2016-07-25,6.51,6.85,6.31,6.3101,53244,4.92541878849468,5.18266032276322,4.77410023892495,4.77417589819973,70373.3946054838,0.0,1.0
2016-07-26,6.5,6.9,6.4,6.51,34479,4.91785286101619,5.22048996015565,4.84219358623133,4.92541878849468,45571.4122267763,0.0,1.0
2016-07-27,6.4,6.6999,6.4,6.58,29862,4.84219358623133,5.06909575131114,4.84219358623133,4.97838028084408,39469.0539724468,0.0,1.0
2016-07-28,6.4,6.66,6.4,6.66,18460,4.84219358623133,5.03890770067197,4.84219358623133,5.03890770067197,24398.8592971458,0.0,1.0
2016-07-29,6.9899,6.9899,6.33,6.4,24185,5.28850764818724,5.28850764818724,4.78923209388192,4.84219358623133,31965.6777953127,0.0,1.0
2016-08-01,7.19,7.42,6.5997,6.65,63650,5.43990185703176,5.61391818903694,4.9932851579767,5.03134177319349,84127.161119357,0.0,1.0
2016-08-02,6.5,7.32,6.32,7.32,53038,4.91785286101619,5.53825891425208,4.78166616640344,5.53825891425208,70101.121311052,0.0,1.0
2016-08-03,6.7215,7.04,6.571,6.5938,16220,5.08543815466467,5.32641294485446,4.97157094611345,4.98882126076439,21438.2176489547,0.0,1.0
2016-08-04,6.805,6.9,6.66,6.67,869,5.14861364911003,5.22048996015565,5.03890770067197,5.04647362815046,1148.57035369554,0.0,1.0
2016-08-05,7.2,7.25,6.655,6.655,34719,5.44746778451024,5.48529742190267,5.03512473693273,5.03512473693273,45888.6238319396,0.0,1.0
2016-08-08,7.33,7.39,7.0101,7.0101,65335,5.54582484173057,5.59122040660148,5.30379082169379,5.30379082169379,86354.2509306078,0.0,1.0
2016-08-09,7.3399,7.4081,6.891,7.1,20776,5.55331510993427,5.60491473533755,5.21368062542501,5.37180850972538,27459.9512869719,0.0,1.0
2016-08-10,7.2,7.47,7.04,7.4499,6732,5.44746778451024,5.65174782642938,5.32641294485446,5.63654031219762,8897.78552483129,0.0,1.0
2016-08-11,7.01,7.2,6.72,6.72,23910,5.303715162419,5.44746778451024,5.08430326554289,5.08430326554289,31602.2061643963,0.0,1.0
2016-08-12,7.25,7.25,7.05,7.05,9683,5.48529742190267,5.48529742190267,5.33397887233295,5.33397887233295,12798.1665533187,0.0,1.0
2016-08-15,7.0,7.32,6.82,7.32,8939,5.29614923494051,5.53825891425208,5.15996254032776,5.53825891425208,11814.8105773124,0.0,1.0
2016-08-16,6.61,6.95,6.5,6.9,46374,5.00107806327954,5.25831959754808,4.91785286101619,5.22048996015565,61293.2124076836,0.0,1.0
2016-08-17,6.86,6.98,6.43,6.61,63916,5.1902262502417,5.28101737998354,4.86489136866679,5.00107806327954,84478.7373150798,0.0,1.0
2016-08-18,6.83,6.84,6.4,6.5731,37514,5.16752846780624,5.17509439528473,4.84219358623133,4.97315979088393,49582.8173170709,0.0,1.0
2016-08-19,7.2,7.2,6.5101,6.75,59502,5.44746778451024,5.44746778451024,4.92549444776946,5.10700104797835,78644.6872101176,0.0,1.0
2016-08-22,7.29,7.44,6.97,7.2,78207,5.51556113181662,5.62905004399392,5.27345145250505,5.44746778451024,103367.366687534,0.0,1.0
2016-08-23,7.35,7.45,6.816,7.18,63644,5.56095669668754,5.6366159714724,5.15693616933636,5.43233592955327,84119.2308292279,0.0,1.0
2016-08-24,7.41,7.42,7.1,7.42,11471,5.60635226155846,5.61391818903694,5.37180850972538,5.61391818903694,15161.3930117855,0.0,1.0
2016-08-25,7.3,7.36,7.1,7.27,32743,5.52312705929511,5.56852262416603,5.37180850972538,5.50042927685965,43276.9149494282,0.0,1.0
2016-08-26,7.35,7.35,7.02,7.3489,51828,5.56095669668754,5.56095669668754,5.31128108989749,5.56012444466491,68501.8461350202,0.0,1.0
2016-08-29,7.49,7.49,7.15,7.29,24865,5.66687968138635,5.66687968138635,5.40963814711781,5.51556113181662,32864.4440099421,0.0,1.0
2016-08-30,7.33,7.49,6.9501,7.33,32991,5.54582484173057,5.66687968138635,5.25839525682287,5.54582484173057,43604.7002747636,0.0,1.0
2016-08-31,7.48,7.5,7.06,7.16,78658,5.65931375390786,5.67444560886484,5.34154479981143,5.4172040745963,103963.460162237,0.0,1.0
2016-09-01,7.3,7.37,7.0,7.09,72407,5.52312705929511,5.57608855164451,5.29614923494051,5.36424258224689,95701.4195627538,0.0,1.0
2016-09-02,7.22,7.5,6.98,6.98,57455,5.46259963946722,5.67444560886484,5.28101737998354,5.28101737998354,75939.1365610786,0.0,1.0
2016-09-06,8.6,9.35,7.13,7.26,259979,6.50669763149835,7.07414219238483,5.39450629216084,5.49286334938116,343618.149578151,0.0,1.0
2016-09-07,8.2,8.6,7.83,8.31,105240,6.20406053235889,6.50669763149835,5.92412121565489,6.28728573462224,139097.288864118,0.0,1.0
2016-09-08,8.2,8.31,7.54,7.7,109402,6.20406053235889,6.28728573462224,5.70470931877878,5.82576415843457,144598.266783659,0.0,1.0
2016-09-09,8.25,8.335,7.84,8.17,84368,6.24189016975132,6.30620055331845,5.93168714313338,6.18136274992343,111510.452935081,0.0,1.0
2016-09-12,8.56,9.04,7.74,7.94,473741,6.4764339215844,6.83959844055175,5.85602786834851,6.00734641791824,626150.596006996,0.0,1.0
2016-09-13,8.09,8.79,7.67,8.29,136662,6.12083533009554,6.65045025358959,5.80306637599911,6.27215387966526,180628.218270127,0.0,1.0
2016-09-14,8.39,8.96,7.9,7.9,185416,6.34781315445013,6.77907102072386,5.97708270800429,5.97708270800429,245067.112429013,0.0,1.0
2016-09-15,8.2,8.8,8.11,8.18,103241,6.20406053235889,6.65801618106808,6.13596718505251,6.18892867740191,136455.180536112,0.0,1.0
2016-09-16,7.79,8.41,7.75,8.06,764317,5.89385750574094,6.3629450094071,5.863593795827,6.09813754766008,1010209.26009841,0.0,1.0
2016-09-19,7.91,7.97,7.59,7.72,40322,5.98464863548278,6.0300442003537,5.74253895617121,5.84089601339154,53294.1930974818,0.0,1.0
2016-09-20,8.04,8.21,7.74,8.21,22108,6.0830056927031,6.21162645983737,5.85602786834851,6.21162645983737,29220.4756956284,0.0,1.0
2016-09-21,8.24,8.46,8.02,8.2,31378,6.23432424227283,6.40077464679954,6.06787383774613,6.20406053235889,41472.7739450618,0.0,1.0
2016-09-22,8.44,8.59,8.05,8.39,23290,6.38564279184256,6.49913170401986,6.09057162018159,6.34781315445013,30782.7428510577,0.0,1.0
2016-09-23,8.4,8.63,8.26,8.29,36776,6.35537908192862,6.52939541393381,6.24945609722981,6.27215387966526,48607.3916311936,0.0,1.0
2016-09-26,8.32,8.55,7.84,8.5,22040,6.29485166210072,6.46886799410591,5.93168714313338,6.43103835671348,29130.5990741654,0.0,1.0
2016-09-27,8.18,8.3,8.0,8.3,6552,6.18892867740191,6.27971980714375,6.05274198278916,6.27971980714375,8659.8768209588,0.0,1.0
2016-09-28,7.95,8.34,7.7,8.1,61820,6.01491234539673,6.3099835170577,5.82576415843457,6.12840125757402,81708.4226299866,0.0,1.0
2016-09-29,7.75,8.09,7.28,7.78,66426,5.863593795827,6.12083533009554,5.50799520433813,5.88629157826246,87796.2420190794,0.0,1.0
2016-09-30,7.52,8.0,7.35,7.65,50130,5.68957746382181,6.05274198278916,5.56095669668754,5.78793452104213,66257.5740284896,0.0,1.0
2016-10-03,7.82,8.25,7.55,7.55,165841,5.9165552881764,6.24189016975132,5.71227524625727,5.71227524625727,219194.54088288,0.0,1.0
2016-10-04,8.28,8.5,7.81,7.81,59508,6.26458795218678,6.43103835671348,5.90898936069792,5.90898936069792,78652.6175002466,0.0,1.0
2016-10-05,8.4,8.5,8.16,8.16,23152,6.35537908192862,6.43103835671348,6.17379682244494,6.17379682244494,30600.3461780888,0.0,1.0
2016-10-06,8.48,8.5,8.26,8.26,13521,6.41590650175651,6.43103835671348,6.24945609722981,6.24945609722981,17870.9088058889,0.0,1.0
2016-10-07,8.74,8.75,8.32,8.32,24488,6.61262061619716,6.62018654367564,6.29485166210072,6.29485166210072,32366.1574468313,0.0,1.0
2016-10-10,8.74,8.75,8.5,8.7,20201,6.61262061619716,6.62018654367564,6.43103835671348,6.58235690628321,26699.9651496014,0.0,1.0
2016-10-11,8.47,8.73,8.12,8.55,50966,6.40834057427802,6.60505468871867,6.14353311253099,6.46886799410591,67362.5277864753,0.0,1.0
2016-10-12,8.46,8.55,8.29,8.401,6756,6.40077464679954,6.46886799410591,6.27215387966526,6.35613567467647,8929.50668534761,0.0,1.0
2016-10-13,8.51,8.65,8.28,8.34,17911,6.43860428419197,6.54452726889078,6.26458795218678,6.3099835170577,23673.2377503347,0.0,1.0
2016-10-14,8.25,8.72,8.15,8.42,56624,6.24189016975132,6.59748876124018,6.16623089496646,6.37051093688559,74840.7913782007,0.0,1.0
2016-10-17,8.23,8.405,8.1,8.21,12324,6.22675831479435,6.35916204566786,6.12840125757402,6.21162645983737,16288.8159251368,0.0,1.0
2016-10-18,8.2,8.525,7.79,8.21,37980,6.20406053235889,6.4499531754097,5.89385750574094,6.21162645983737,50198.7365170963,0.0,1.0
2016-10-19,8.47,8.56,8.2,8.2,31201,6.40834057427802,6.4764339215844,6.20406053235889,6.20406053235889,41238.8303862539,0.0,1.0
2016-10-20,8.15,8.59,8.09,8.4,25490,6.16623089496646,6.49913170401986,6.12083533009554,6.35537908192862,33690.5158983882,0.0,1.0
2016-10-21,8.18,8.41,8.01,8.12,41041,6.18892867740191,6.3629450094071,6.06030791026764,6.14353311253099,54244.5061979503,0.0,1.0
2016-10-24,8.51,8.51,8.28,8.41,52465,6.43860428419197,6.43860428419197,6.26458795218678,6.3629450094071,69343.7786037245,0.0,1.0
2016-10-25,8.1,8.5099,8.06,8.41,21449,6.12840125757402,6.43852862491718,6.09813754766008,6.3629450094071,28349.4654964507,0.0,1.0
2016-10-26,8.15,8.5,8.1,8.1,11955,6.16623089496646,6.43103835671348,6.12840125757402,6.12840125757402,15801.1030821982,0.0,1.0
2016-10-27,8.12,8.48,8.04,8.23,18397,6.14353311253099,6.41590650175651,6.0830056927031,6.22675831479435,24315.5912507905,0.0,1.0
2016-10-28,8.23,8.34,8.02,8.12,75140,6.22675831479435,6.3099835170577,6.06787383774613,6.14353311253099,99313.6667165512,0.0,1.0
2016-10-31,8.12,8.23,8.01,8.19,72498,6.14353311253099,6.22675831479435,6.06030791026764,6.1964946048804,95821.6956297117,0.0,1.0
2016-11-01,7.97,8.41,7.89,8.14,94182,6.0300442003537,6.3629450094071,5.96951678052581,6.15866496748797,124481.764156218,0.0,1.0
2016-11-02,7.79,8.1,7.43,7.92,52435,5.89385750574094,6.12840125757402,5.62148411651543,5.99221456296127,69304.1271530791,0.0,1.0
2016-11-03,7.81,8.18,7.61,7.77,44074,5.90898936069792,6.18892867740191,5.75767081112819,5.87872565078397,58253.2678582017,0.0,1.0
2016-11-04,7.6,7.995,7.53,7.68,30310,5.7501048836497,6.04895901904992,5.6971433913003,5.81063230347759,40061.182302085,0.0,1.0
2016-11-07,7.53,7.72,7.47,7.62,19734,5.6971433913003,5.84089601339154,5.65174782642938,5.76523673860667,26082.7242345544,0.0,1.0
2016-11-08,7.96,8.25,7.53,7.53,84235,6.02247827287521,6.24189016975132,5.6971433913003,5.6971433913003,111334.66483722,0.0,1.0
2016-11-09,8.45,8.45,7.9,8.45,40468,6.39320871932105,6.39320871932105,5.97708270800429,6.39320871932105,53487.1634906228,0.0,1.0
2016-11-10,8.45,8.45,8.1,8.25,23205,6.39320871932105,6.39320871932105,6.12840125757402,6.24189016975132,30670.397074229,0.0,1.0
2016-11-11,8.3,8.5,8.3,8.35,24753,6.27971980714375,6.43103835671348,6.27971980714375,6.31754944453618,32716.4119275325,0.0,1.0
2016-11-14,8.9,8.9,8.4,8.4,46557,6.73367545585294,6.73367545585294,6.35537908192862,6.35537908192862,61535.0862566206,0.0,1.0
2016-11-15,8.75,9.02,8.71,8.85,121797,6.62018654367564,6.82446658559478,6.5899228337617,6.69584581846051,160980.924475323,0.0,1.0
2016-11-16,8.98,8.98,8.74,8.78,9594,6.79420287568083,6.79420287568083,6.61262061619716,6.6428843261111,12680.5339164039,0.0,1.0
2016-11-17,9.03,9.174,8.93,9.0,34615,6.83203251307326,6.94098186876347,6.7563732382884,6.8093347306378,45751.1654697022,0.0,1.0
2016-11-18,9.0,9.199,8.82,9.05,71065,6.8093347306378,6.95989668745968,6.67314803602505,6.84716436803024,93927.6780038823,0.0,1.0
2016-11-21,9.1,9.42,9.01,9.09,79062,6.88499400542267,7.12710368473423,6.81690065811629,6.87742807794418,104497.433030929,0.0,1.0
2016-11-22,9.33,9.48,9.15,9.18,59036,7.05901033742786,7.17249924960515,6.9228236428151,6.94552142525056,78028.768010092,0.0,1.0
2016-11-23,9.23,9.43,9.15,9.28,8182,6.98335106264299,7.13466961221272,6.9228236428151,7.02118070003542,10814.2723060264,0.0,1.0
2016-11-25,9.42,9.44,9.17,9.32,3475,7.12710368473423,7.14223553969121,6.93795549777207,7.05144440994937,4592.95969976066,0.0,1.0
2016-11-28,9.05,9.34,8.93,9.34,75681,6.84716436803024,7.06657626490634,6.7563732382884,7.06657626490634,100028.71454319,0.0,1.0
2016-11-29,9.06,9.17,9.0,9.01,3765,6.85473029550872,6.93795549777207,6.8093347306378,6.81690065811629,4976.25705599967,0.0,1.0
2016-11-30,9.02,9.155,9.0,9.0,34055,6.82446658559478,6.92660660655434,6.8093347306378,6.8093347306378,45011.0050576544,0.0,1.0
2016-12-01,9.18,9.35,8.8001,9.0,45020,6.94552142525056,7.07414219238483,6.65809184034286,6.8093347306378,59503.6102685538,0.0,1.0
2016-12-02,9.3,9.47,9.0224,9.25,43477,7.0363125549924,7.16493332212667,6.82628240818961,6.99848291759996,57464.2039903579,0.0,1.0
2016-12-05,9.14,9.5,9.03,9.36,59672,6.91525771533661,7.18763110456213,6.83203251307326,7.08170811986331,78869.3787637749,0.0,1.0
2016-12-06,9.27,9.35,8.99,9.2,92587,7.01361477255694,7.07414219238483,6.80176880315932,6.96065328020753,122373.628696903,0.0,1.0
2016-12-07,9.38,9.45,9.18,9.43,51043,7.09683997482029,7.14980146716969,6.94552142525056,7.13466961221272,67464.2998431318,0.0,1.0
2016-12-08,9.33,9.5,9.28,9.39,37352,7.05901033742786,7.18763110456213,7.02118070003542,7.10440590229878,49368.6994835856,0.0,1.0
2016-12-09,9.38,9.47,9.04,9.46,57821,7.09683997482029,7.16493332212667,6.83959844055175,7.15736739464818,76422.8842589527,0.0,1.0
2016-12-12,9.41,9.57,9.35,9.35,50605,7.11953775725575,7.24059259691153,7.07414219238483,7.07414219238483,66885.3886637087,0.0,1.0
2016-12-13,9.6,9.88,9.38,9.38,76946,7.26329037934699,7.47513634874461,7.09683997482029,7.09683997482029,101700.684045405,0.0,1.0
2016-12-14,9.4,9.74,9.25,9.59,46250,7.11197182977726,7.3692133640458,6.99848291759996,7.2557244518685,61129.3197450159,0.0,1.0
2016-12-15,9.41,9.5606,9.28,9.35,12157,7.11953775725575,7.23348062508175,7.02118070003542,7.07414219238483,16068.089516544,0.0,1.0
2016-12-16,9.89,9.89,9.34,9.35,41690,7.4827022762231,7.4827022762231,7.06657626490634,7.07414219238483,55102.2992469127,0.0,1.0
2016-12-19,9.49,9.8,9.33,9.8,148826,7.18006517708364,7.41460892891672,7.05901033742786,7.41460892891672,196705.559791821,0.0,1.0
2016-12-20,9.49,9.77,9.2701,9.54,28858,7.18006517708364,7.39191114648126,7.01369043183172,7.21789481447607,38142.0520908469,0.0,1.0
2016-12-21,9.71,9.71,9.4,9.56,45890,7.34651558161034,7.34651558161034,7.11197182977726,7.23302666943304,60653.5023372709,0.0,1.0
2016-12-22,9.37,9.82,9.25,9.62,22146,7.0892740473418,7.42974078387369,6.99848291759996,7.27842223430396,29270.7008664459,0.0,1.0
2016-12-23,9.6,9.69,9.2703,9.511,30656,7.26329037934699,7.33138372665337,7.01384175038129,7.19595362478846,40518.4956995288,0.0,1.0
2016-12-27,9.46,9.64,9.36,9.5586,20550,7.15736739464818,7.29355408926094,7.08170811986331,7.23196743958606,27161.2436921098,0.0,1.0
2016-12-28,9.02,9.46,8.7,9.46,109233,6.82446658559478,7.15736739464818,6.58235690628321,7.15736739464818,144374.896945023,0.0,1.0
2016-12-29,9.22,9.2339,8.665,9.11,112190,6.97578513516451,6.9863017743596,6.55587616010851,6.89255993290115,148283.20826364,0.0,1.0
2016-12-30,9.24,9.63,8.8001,8.81,111547,6.99091699012148,7.28598816178245,6.65809184034286,6.66558210854656,147433.345504806,0.0,1.0
2017-01-03,9.54,9.64,8.8299,9.3,34558,7.21789481447607,7.29355408926094,6.68063830422875,7.0363125549924,45675.8277134759,0.0,1.0
2017-01-04,9.76,9.9,9.3,9.55,50390,7.38434521900277,7.49026820370158,7.0363125549924,7.22546074195456,66601.2199340833,0.0,1.0
2017-01-05,9.78,9.87,9.42,9.78,47910,7.39947707395975,7.46757042126612,7.12710368473423,7.39947707395975,63323.3666807289,0.0,1.0
2017-01-06,9.69,9.89,9.38,9.69,18485,7.33138372665337,7.4827022762231,7.09683997482029,7.33138372665337,24431.9021726836,0.0,1.0
2017-01-09,9.49,9.79,9.4,9.78,43792,7.18006517708364,7.40704300143823,7.11197182977726,7.39947707395975,57880.5442221348,0.0,1.0
2017-01-10,9.39,9.59,9.11,9.59,89029,7.10440590229878,7.2557244518685,6.89255993290115,7.2557244518685,117670.966650357,0.0,1.0
2017-01-11,9.38,9.58,9.2084,9.29,75781,7.09683997482029,7.24815852439002,6.96700865928946,7.02874662751391,100160.886045342,0.0,1.0
2017-01-12,9.2,9.39,8.895,9.39,47483,6.96065328020753,7.10440590229878,6.7298924921137,7.10440590229878,62758.9943665425,0.0,1.0
2017-01-13,9.29,9.32,9.0,9.13,27699,7.02874662751391,7.05144440994937,6.8093347306378,6.90769178785813,36610.1843809123,0.0,1.0
2017-01-17,9.21,9.455,8.97,9.27,43779,6.96821920768602,7.15358443090894,6.78663694820234,7.01361477255694,57863.3619268551,0.0,1.0
2017-01-18,9.19,9.33,9.13,9.13,33940,6.95308735272905,7.05901033742786,6.90769178785813,6.90769178785813,44859.0078301803,0.0,1.0
2017-01-19,9.34,9.39,9.11,9.11,68482,7.06657626490634,7.10440590229878,6.89255993290115,6.89255993290115,90513.688103312,0.0,1.0
2017-01-20,9.49,9.55,9.15,9.15,31932,7.18006517708364,7.22546074195456,6.9228236428151,6.9228236428151,42205.0040669805,0.0,1.0
2017-01-23,9.52,9.6,9.23,9.57,56573,7.2027629595191,7.26329037934699,6.98335106264299,7.24059259691153,74773.3839121034,0.0,1.0
2017-01-24,9.525,9.6,9.36,9.48,46636,7.20654592325834,7.26329037934699,7.08170811986331,7.17249924960515,61639.5017433203,0.0,1.0
2017-01-25,9.69,9.85,9.5596,9.6,87898,7.33138372665337,7.45243856630915,7.2327240323339,7.26329037934699,116176.106961025,0.0,1.0
2017-01-26,9.67,9.77,9.5116,9.75,23264,7.3162518716964,7.39191114648126,7.19640758043717,7.37677929152429,30748.3782604984,0.0,1.0
2017-01-27,9.68,9.7,9.52,9.66,14642,7.32381779917488,7.33894965413185,7.2027629595191,7.30868594421791,19352.5513450059,0.0,1.0
2017-01-30,9.58,9.64,9.35,9.5,19577,7.24815852439002,7.29355408926094,7.07414219238483,7.18763110456213,25875.2149761768,0.0,1.0
2017-01-31,9.56,9.72,9.29,9.57,29452,7.23302666943304,7.35408150908883,7.02874662751391,7.24059259691153,38927.1508136262,0.0,1.0
2017-02-01,9.71,9.83,9.54,9.66,56768,7.34651558161034,7.43730671135218,7.21789481447607,7.30868594421791,75031.1183412987,0.0,1.0
2017-02-02,9.83,9.83,9.46,9.76,33726,7.43730671135218,7.43730671135218,7.15736739464818,7.38434521900277,44576.1608155763,0.0,1.0
2017-02-03,10.12,10.25,9.755,9.8,102519,7.65671860822829,7.75507566544861,7.38056225526353,7.41460892891672,135500.902290579,0.0,1.0
2017-02-06,10.52,10.9059,10.2055,10.25,145869,7.95935570736774,8.25132484876254,7.72140728816935,7.75507566544861,192797.248473205,0.0,1.0
2017-02-07,11.17,11.25,10.35,10.67,189717,8.45114099346936,8.51166841329725,7.83073494023347,8.07284461954504,250751.808736545,0.0,1.0
2017-02-08,11.24,11.47,10.6707,11.47,107091,8.50410248581877,8.67811881782396,8.07337423446853,8.67811881782396,141543.78336894,0.0,1.0
2017-02-09,12.08,12.165,11.2201,11.3,115963,9.13964039401163,9.20395077757876,8.48904629013658,8.54949805068969,153270.039039811,0.0,1.0
2017-02-10,11.83,12.25,11.45,12.19,99277,8.95049220704947,9.2682611611459,8.66298696286698,9.22286559627498,131215.902190831,0.0,1.0
2017-02-13,11.73,12.109,11.5,12.0,38099,8.8748329322646,9.16158158369924,8.70081660025942,9.07911297418374,50356.0206046565,0.0,1.0
2017-02-14,11.75,11.95,11.45,11.75,65296,8.88996478722158,9.0412833367913,8.66298696286698,8.88996478722158,86302.7040447688,0.0,1.0
2017-02-15,11.79,11.92,11.53,11.86,39380,8.92022849713552,9.01858555435585,8.72351438269487,8.97318998948493,52049.1375472157,0.0,1.0
2017-02-16,11.73,11.99,11.52,11.76,63650,8.8748329322646,9.07154704670525,8.71594845521639,8.89753071470006,84127.1611193571,0.0,1.0
2017-02-17,11.62,11.87,11.42,11.66,45358,8.79160773000125,8.98075591696341,8.64028918043152,8.8218714399152,59950.3499458256,0.0,1.0
2017-02-21,11.66,11.73,11.43,11.73,38924,8.8218714399152,8.8748329322646,8.64785510791001,8.8748329322646,51446.4354974054,0.0,1.0
2017-02-22,11.36,11.67,11.2722,11.56,59256,8.5948936155606,8.82943736739368,8.52846477229949,8.74621216513033,78319.5453148252,0.0,1.0
2017-02-23,11.2,11.4,11.05,11.4,36310,8.47383877590482,8.62515732547455,8.36034986372753,8.62515732547455,47991.4724311682,0.0,1.0
2017-02-24,11.01,11.19,9.98,11.09,95664,8.33008615381358,8.46627284842634,7.55079562352948,8.39061357364147,126440.545818102,0.0,1.0
2017-02-27,11.06,11.32,10.74,10.93,97534,8.36791579120601,8.56462990564666,8.12580611189444,8.26955873398569,128912.152908333,0.0,1.0
2017-02-28,10.77,11.13,10.63,11.01,40948,8.1485038943299,8.42087728355542,8.04258090963109,8.33008615381358,54121.5867009495,0.0,1.0
2017-03-01,11.0,11.25,10.63,11.0606,77193,8.32252022633509,8.51166841329725,8.04258090963109,8.36836974685472,102027.147655719,0.0,1.0
2017-03-02,10.68,10.95,10.51,10.9338,44460,8.08041054702353,8.28469058894266,7.95178977988926,8.27243378642751,58763.4498565061,0.0,1.0
2017-03-03,10.62,11.04,10.34,10.6,78496,8.03501498215261,8.35278393624904,7.82316901275499,8.01988312719564,103749.342328752,0.0,1.0
2017-03-06,10.54,10.71,10.37,10.58,44080,7.97448756232472,8.10310832945899,7.84586679519045,8.00475127223866,58261.1981483308,0.0,1.0
2017-03-07,11.03,11.4,10.5201,10.53,161697,8.34521800877055,8.62515732547455,7.95943136664253,7.96692163484623,213717.353833726,0.0,1.0
2017-03-08,10.82,11.05,10.43,11.02,68169,8.18633353172234,8.36034986372753,7.89126236006136,8.33765208129206,90099.9913015781,0.0,1.0
2017-03-09,11.02,11.24,10.86,10.89,141990,8.33765208129206,8.50410248581877,8.21659724163628,8.23929502407174,187670.315904753,0.0,1.0
2017-03-10,10.83,11.23,10.76,11.13,99800,8.19389945920082,8.49653655834028,8.14093796685142,8.42087728355542,131907.159147083,0.0,1.0
2017-03-13,10.92,11.35,10.76,10.93,71523,8.2619928065072,8.58732768808212,8.14093796685142,8.26955873398569,94533.0234837356,0.0,1.0
2017-03-14,10.77,11.5,10.51,11.22,127091,8.1485038943299,8.70081660025942,7.95178977988926,8.48897063086179,167978.083799218,0.0,1.0
2017-03-15,10.64,11.02,10.36,10.73,120562,8.05014683710958,8.33765208129206,7.83830086771196,8.11824018441596,159348.606423754,0.0,1.0
2017-03-16,10.06,11.03,10.04,10.67,178959,7.61132304335737,8.34521800877055,7.59619118840039,8.07284461954504,236532.798535098,0.0,1.0
2017-03-17,9.83,10.31,8.82,9.71,301509,7.43730671135218,7.80047123031953,6.67314803602505,7.34651558161034,398508.974421622,0.0,1.0
2017-03-20,10.04,10.14,9.555,9.8,93238,7.59619118840039,7.67185046318526,7.2292437056938,7.41460892891672,123234.065175909,0.0,1.0
2017-03-21,9.74,10.11,9.57,10.04,63159,7.3692133640458,7.6491526807498,7.24059259691153,7.59619118840039,83478.1990437937,0.0,1.0
2017-03-22,9.8,9.91,9.58,9.79,69792,7.41460892891672,7.49783413118007,7.24815852439002,7.40704300143823,92245.1347814951,0.0,1.0
2017-03-23,9.58,9.74,9.55,9.74,12700,7.24815852439002,7.3692133640458,7.22546074195456,7.3692133640458,16785.780773226,0.0,1.0
2017-03-24,9.28,9.6563,9.1374,9.56,43630,7.02118070003542,7.30588655105087,6.91329057419221,7.23302666943304,57666.4263886496,0.0,1.0
2017-03-27,9.57,9.67,8.99,9.15,90346,7.24059259691153,7.3162518716964,6.80176880315932,6.9228236428151,119411.665333691,0.0,1.0
2017-03-28,9.5,9.84,9.42,9.84,144631,7.18763110456213,7.44487263883066,7.12710368473423,7.44487263883066,191160.965276571,0.0,1.0
2017-03-29,9.47,9.67,9.36,9.535,43412,7.16493332212667,7.3162518716964,7.08170811986331,7.21411185073683,57378.2925139595,0.0,1.0
2017-03-30,9.47,9.665,9.34,9.39,52089,7.16493332212667,7.31246890795715,7.06657626490634,7.10440590229878,68846.8137556353,0.0,1.0
2017-03-31,9.54,9.6604,9.42,9.62,20949,7.21789481447607,7.30898858131705,7.12710368473423,7.27842223430396,27688.6079856938,0.0,1.0
2017-04-03,9.27,9.59,9.19,9.55,96765,7.01361477255694,7.2557244518685,6.95308735272905,7.22546074195456,127895.754056788,0.0,1.0
2017-04-04,9.34,9.39,9.25,9.25,25549,7.06657626490634,7.10440590229878,6.99848291759996,6.99848291759996,33768.4970846576,0.0,1.0
2017-04-05,9.07,9.51,9.03,9.51,58597,6.86229622298721,7.19519703204061,6.83203251307326,7.19519703204061,77448.5351156475,0.0,1.0
2017-04-06,9.27,9.49,8.96,9.01,34941,7.01361477255694,7.18006517708364,6.77907102072386,6.81690065811629,46182.0445667157,0.0,1.0
2017-04-07,9.46,9.46,9.2,9.25,31456,7.15736739464818,7.15736739464818,6.96065328020753,6.99848291759996,41575.8677167399,0.0,1.0
2017-04-10,9.16,9.84,8.94,9.37,115558,6.93038957029359,7.44487263883066,6.76393916576688,7.0892740473418,152734.744456098,0.0,1.0
2017-04-11,8.92,9.3,8.88,9.12,90359,6.74880731080991,7.0363125549924,6.71854360089597,6.90012586037964,119428.847628971,0.0,1.0
2017-04-12,8.48,8.88,8.38,8.83,92972,6.41590650175651,6.71854360089597,6.34024722697164,6.68071396350353,122882.488980186,0.0,1.0
2017-04-13,8.19,8.8205,8.135,8.36,65375,6.1964946048804,6.67352633239897,6.15488200374873,6.32511537201467,86407.1195314684,0.0,1.0
2017-04-17,8.24,8.73,7.651,8.13,90094,6.23432424227283,6.60505468871867,5.78869111378998,6.15109904000948,119078.59314827,0.0,1.0
2017-04-18,8.32,8.45,8.18,8.23,44809,6.29485166210072,6.39320871932105,6.18892867740191,6.22675831479435,59224.7283990145,0.0,1.0
2017-04-19,8.59,8.71,8.36,8.4,51777,6.49913170401986,6.5899228337617,6.32511537201467,6.35537908192862,68434.438668923,0.0,1.0
2017-04-20,9.11,9.25,8.71,8.74,100367,6.89255993290115,6.99848291759996,6.5899228337617,6.61262061619716,132656.571564281,0.0,1.0
2017-04-21,9.5,9.5,9.15,9.15,90740,7.18763110456213,7.18763110456213,6.9228236428151,6.9228236428151,119932.421052167,0.0,1.0
2017-04-24,9.46,9.7653,9.46,9.5,113516,7.15736739464818,7.38835516056637,7.15736739464818,7.18763110456213,150035.802382167,0.0,1.0
2017-04-25,9.56,9.75,9.48,9.49,64215,7.23302666943304,7.37677929152429,7.17249924960515,7.18006517708364,84873.9301065124,0.0,1.0
2017-04-26,9.61,9.75,9.49,9.49,27633,7.27085630682548,7.37677929152429,7.18006517708364,7.18006517708364,36522.9511894924,0.0,1.0
2017-04-27,9.56,9.7122,9.5,9.55,23742,7.23302666943304,7.34818008565561,7.18763110456213,7.22546074195456,31380.158040782,0.0,1.0
2017-04-28,9.4,9.66,9.33,9.51,72173,7.11197182977726,7.30868594421791,7.05901033742786,7.19519703204061,95392.1382477196,0.0,1.0
2017-05-01,9.54,9.67,9.45,9.49,53862,7.21789481447607,7.3162518716964,7.14980146716969,7.18006517708364,71190.2144887794,0.0,1.0
2017-05-02,9.5,9.57,9.42,9.57,43064,7.18763110456213,7.24059259691153,7.12710368473423,7.24059259691153,56918.3356864727,0.0,1.0
2017-05-03,9.52,9.72,9.32,9.4,44062,7.2027629595191,7.35408150908883,7.05144440994937,7.11197182977726,58237.4072779436,0.0,1.0
2017-05-04,9.54,9.7,9.495,9.7,37452,7.21789481447607,7.33894965413185,7.18384814082288,7.33894965413185,49500.870985737,0.0,1.0
2017-05-05,9.39,9.68,9.3,9.42,37061,7.10440590229878,7.32381779917488,7.0363125549924,7.12710368473423,48984.080412325,0.0,1.0
2017-05-08,9.99,10.352,9.73,9.76,239163,7.55836155100796,7.83224812572917,7.36164743656731,7.38434521900277,316105.329690319,0.0,1.0
2017-05-09,9.85,10.18,9.81,10.05,138494,7.45243856630915,7.7021141730992,7.42217485639521,7.60375711587888,183049.60018954,0.0,1.0
2017-05-10,9.71,9.98,9.7,9.95,131613,7.34651558161034,7.55079562352948,7.33894965413185,7.52809784109402,173954.879126503,0.0,1.0
2017-05-11,9.73,9.87,9.7,9.72,107843,7.36164743656731,7.46757042126612,7.33894965413185,7.35408150908883,142537.713065119,0.0,1.0
2017-05-12,9.52,9.885,9.49,9.885,231184,7.2027629595191,7.47891931248385,7.18006517708364,7.47891931248385,305559.36553366,0.0,1.0
2017-05-15,9.49,9.73,9.48,9.69,124915,7.18006517708364,7.36164743656731,7.17249924960515,7.33138372665337,165102.031912403,0.0,1.0
2017-05-16,9.46,9.58,9.43,9.49,107569,7.15736739464818,7.24815852439002,7.13466961221272,7.18006517708364,142175.563149224,0.0,1.0
2017-05-17,9.46,9.61,9.41,9.43,67982,7.15736739464818,7.27085630682548,7.11953775725575,7.13466961221272,89852.8305925551,0.0,1.0
2017-05-18,9.52,9.58,9.436,9.46,117072,7.2027629595191,7.24815852439002,7.13920916869981,7.15736739464818,154735.82099867,0.0,1.0
2017-05-19,9.49,9.71,9.47,9.54,62678,7.18006517708364,7.34651558161034,7.16493332212667,7.21789481447607,82842.4541184455,0.0,1.0
2017-05-22,9.48,9.7,9.42,9.5,102996,7.17249924960515,7.33894965413185,7.12710368473423,7.18763110456213,136131.360355841,0.0,1.0
2017-05-23,9.5,9.64,9.37,9.47,138776,7.18763110456213,7.29355408926094,7.0892740473418,7.16493332212667,183422.323825607,0.0,1.0
2017-05-24,9.44,9.58,9.41,9.47,96019,7.14223553969121,7.24815852439002,7.11953775725575,7.16493332212667,126909.754650739,0.0,1.0
2017-05-25,9.5,9.6,9.42,9.56,134735,7.18763110456213,7.26329037934699,7.12710368473423,7.23302666943304,178081.273423669,0.0,1.0
2017-05-26,9.46,9.5244,9.4,9.5,107678,7.15736739464818,7.20609196760963,7.11197182977726,7.18763110456213,142319.630086569,0.0,1.0
2017-05-30,9.31,9.65,9.2,9.64,144936,7.04387848247088,7.30112001673942,6.96065328020753,7.29355408926094,191564.088358133,0.0,1.0
2017-05-31,9.38,9.49,9.1,9.4,90441,7.09683997482029,7.18006517708364,6.88499400542267,7.11197182977726,119537.228260735,0.0,1.0
2017-06-01,9.51,9.6,9.38,9.4,233151,7.19519703204061,7.26329037934699,7.09683997482029,7.11197182977726,308159.178980977,0.0,1.0
2017-06-02,9.47,9.59,9.43,9.59,158527,7.16493332212667,7.2557244518685,7.13466961221272,7.2557244518685,209527.517215527,0.0,1.0
2017-06-05,9.57,9.65,9.43,9.5,190496,7.24059259691153,7.30112001673942,7.13466961221272,7.18763110456213,251781.424738304,0.0,1.0
2017-06-06,9.75,9.88,9.43,9.57,202572,7.37677929152429,7.47513634874461,7.13466961221272,7.24059259691153,267742.455338105,0.0,1.0
2017-06-07,9.46,9.48,9.21,9.4,303746,7.15736739464818,7.17249924960515,6.96821920768602,7.11197182977726,401465.650924748,0.0,1.0
2017-06-08,9.53,9.6,9.43,9.46,189042,7.21032888699758,7.26329037934699,7.13466961221272,7.15736739464818,249859.651097023,0.0,1.0
2017-06-09,9.62,9.68,9.55,9.59,116821,7.27842223430396,7.32381779917488,7.22546074195456,7.2557244518685,154404.07052827,0.0,1.0
2017-06-12,9.49,9.7,9.35,9.57,122627,7.18006517708364,7.33894965413185,7.07414219238483,7.24059259691153,162077.94794318,0.0,1.0
2017-06-13,9.7,9.9,9.49,9.52,148528,7.33894965413185,7.49026820370158,7.18006517708364,7.2027629595191,196311.68871541,0.0,1.0
2017-06-14,9.5,9.7,9.48,9.7,110621,7.18763110456213,7.33894965413185,7.17249924960515,7.33894965413185,146209.437394884,0.0,1.0
2017-06-15,9.69,9.74,9.5,9.74,157068,7.33138372665337,7.3692133640458,7.18763110456213,7.3692133640458,207599.134999138,0.0,1.0
2017-06-16,9.66,9.71,9.45,9.67,112938,7.30868594421791,7.34651558161034,7.14980146716969,7.3162518716964,149271.851099732,0.0,1.0
2017-06-19,9.72,9.92,9.63,9.7,241447,7.35408150908883,7.50540005865856,7.28598816178245,7.33894965413185,319124.126799456,0.0,1.0
2017-06-20,9.78,9.9,9.67,9.76,151023,7.39947707395975,7.49026820370158,7.3162518716964,7.38434521900277,199609.367694087,0.0,1.0
2017-06-21,9.61,9.9,9.42,9.84,146935,7.27085630682548,7.49026820370158,7.12710368473423,7.44487263883066,194206.196686139,0.0,1.0
2017-06-22,9.41,9.68,9.15,9.63,231762,7.11953775725575,7.32381779917488,6.9228236428151,7.28598816178245,306323.316816095,0.0,1.0
2017-06-23,9.12,9.54,9.07,9.48,1028532,6.90012586037964,7.21789481447607,6.86229622298721,7.17249924960515,1359426.19450769,0.0,1.0
2017-06-26,9.16,9.25,8.87,8.93,272784,7.11953775725575,7.18948954744712,6.89413754441686,6.94077207121112,350963.998674421,0.25,1.0
2017-06-27,8.87,9.25,8.86,9.16,106444,6.89413754441686,7.18948954744712,6.88636512328449,7.11953775725575,136950.891089287,0.0,1.0
2017-06-28,9.22,9.25,8.835,8.92,126045,7.16617228405,7.18948954744712,6.86693407045355,6.93299965007874,162169.545181966,0.0,1.0
2017-06-29,9.24,9.395,9.11,9.24,174528,7.18171712631475,7.30218965386657,7.08067565159387,7.18171712631475,224547.791515079,0.0,1.0
2017-06-30,9.16,9.335,9.03,9.3,117888,7.11953775725575,7.25555512707232,7.01849628253487,7.228351653109,151674.745863871,0.0,1.0
2017-07-03,9.38,9.47,9.11,9.17,71982,7.290531022168,7.36048281235938,7.08067565159387,7.12731017838812,92612.0687158419,0.0,1.0
2017-07-05,9.27,9.46,9.131,9.41,124809,7.20503438971188,7.35271039122701,7.09699773597186,7.31384828556513,160579.307109493,0.0,1.0
2017-07-06,9.02,9.34,8.93,9.25,165983,7.01072386140249,7.2594413376385,6.94077207121112,7.18948954744712,213553.791248668,0.0,1.0
2017-07-07,9.02,9.04,8.83,8.94,111157,7.01072386140249,7.02626870366724,6.86304785988736,6.94854449234349,143014.638690879,0.0,1.0
2017-07-10,9.03,9.15,9.0,9.02,93670,7.01849628253487,7.11176533612337,6.99517901913774,7.01072386140249,120515.857806297,0.0,1.0
2017-07-11,9.08,9.15,9.0,9.03,76391,7.05735838819675,7.11176533612337,6.99517901913774,7.01849628253487,98284.6898012263,0.0,1.0
2017-07-12,9.15,9.2,9.065,9.14,61499,7.11176533612337,7.15062744178525,7.04569975649818,7.103992914991,79124.6369086099,0.0,1.0
2017-07-13,9.29,9.34,9.11,9.15,91004,7.22057923197663,7.2594413376385,7.08067565159387,7.11176533612337,117085.781187192,0.0,1.0
2017-07-14,9.4,9.47,9.28,9.28,69055,7.30607586443275,7.36048281235938,7.21280681084425,7.21280681084425,88846.1893969668,0.0,1.0
2017-07-17,9.62,9.73,9.37,9.47,144046,7.47706912934501,7.56256576180114,7.28275860103563,7.36048281235938,185329.638663029,0.0,1.0
2017-07-18,9.55,9.6,9.4,9.59,75937,7.42266218141838,7.46152428708026,7.30607586443275,7.45375186594788,97700.5732276804,0.0,1.0
2017-07-19,9.74,9.83,9.42,9.63,105632,7.57033818293351,7.64028997312489,7.32162070669751,7.48484155047739,135906.171578892,0.0,1.0
2017-07-20,9.55,9.78,9.506,9.74,77522,7.42266218141838,7.60142786746301,7.38846352843593,7.57033818293351,99739.8348335625,0.0,1.0
2017-07-21,9.58,9.69,9.43,9.69,74330,7.44597944481551,7.53147607727164,7.32939312782988,7.53147607727164,95633.0064133884,0.0,1.0
2017-07-24,9.6,9.77,9.4,9.51,89216,7.46152428708026,7.59365544633064,7.30607586443275,7.39157249688888,114785.339703711,0.0,1.0
2017-07-25,10.02,10.19,9.66,9.68,221275,7.78796597464002,7.9200971338904,7.50815881387451,7.52370365613926,284692.499584589,0.0,1.0
2017-07-26,10.12,10.4293,9.93,10.04,140975,7.86569018596377,8.10609117158814,7.71801418444864,7.80351081690477,181378.488889109,0.0,1.0
2017-07-27,10.04,10.25,9.96,10.25,125968,7.80351081690477,7.96673166068465,7.74133144784577,7.96673166068465,162070.476952532,0.0,1.0
2017-07-28,10.56,10.62,10.23,10.37,203366,8.20767671578829,8.25431124258254,7.9511868184199,8.06000071427315,261650.773338694,0.0,1.0
2017-07-31,10.75,10.98,10.56,10.68,191471,8.35535271730342,8.53411840334805,8.20767671578829,8.30094576937679,246346.661791711,0.0,1.0
2017-08-01,11.21,11.31,10.8,10.9,260763,8.71288408939268,8.79060830071643,8.39421482296529,8.47193903428905,335497.775479274,0.0,1.0
2017-08-02,10.98,11.23,10.84,11.06,163743,8.53411840334805,8.72842893165743,8.42530450749479,8.59629777240705,210671.806392405,0.0,1.0
2017-08-03,10.82,11.19,10.74,11.04,140398,8.40975966523004,8.69733924712793,8.34758029617104,8.5807529301423,180636.120468545,0.0,1.0
2017-08-04,10.59,10.9,10.55,10.81,129062,8.23099397918541,8.47193903428905,8.19990429465591,8.40198724409767,166051.218535245,0.0,1.0
2017-08-07,10.69,10.99,10.5,10.6,85833,8.30871819050916,8.54189082448042,8.16104218899403,8.23876640031779,110432.770610526,0.0,1.0
2017-08-08,10.45,10.7,10.05,10.5,230002,8.12218008333216,8.31649061164154,7.81128323803715,8.16104218899403,295920.661120573,0.0,1.0
2017-08-09,10.31,10.4,10.22,10.39,97283,8.0133661874789,8.08331797767028,7.94341439728753,8.07554555653791,125164.344987403,0.0,1.0
2017-08-10,10.39,10.48,10.19,10.31,150098,8.07554555653791,8.14549734672928,7.9200971338904,8.0133661874789,193116.144176467,0.0,1.0
2017-08-11,10.21,10.5299,10.2,10.41,90057,7.93564197615515,8.18428172817984,7.92786955502278,8.09109039880266,115867.370625192,0.0,1.0
2017-08-14,10.11,10.305,10.05,10.3,152236,7.8579177648314,8.00947997691272,7.81128323803715,8.00559376634653,195866.895793739,0.0,1.0
2017-08-15,10.06,10.18,9.76,10.13,154889,7.81905565916952,7.91232471275802,7.58588302519826,7.87346260709615,199280.246607875,0.0,1.0
2017-08-16,10.07,10.32,9.87,10.01,97002,7.8268280803019,8.02113860861128,7.67137965765439,7.78019355350765,124802.810279988,0.0,1.0
2017-08-17,9.63,9.83,9.5,9.74,100826,7.67915207878677,7.83863602642512,7.57548751282184,7.76686824998786,126440.311383103,0.25,1.0
2017-08-18,9.66,9.7199,9.53,9.53,57921,7.70307467093252,7.75084011325021,7.59941010496759,7.59941010496759,72635.5233334725,0.0,1.0
2017-08-21,9.8,9.8,9.53,9.66,60179,7.81471343427937,7.81471343427937,7.59941010496759,7.70307467093252,75467.1562763944,0.0,1.0
2017-08-22,9.92,9.9775,9.51,9.7,111042,7.91040380286238,7.95625543780841,7.58346171020375,7.73497146046019,139251.632085003,0.0,1.0
2017-08-23,10.11,10.25,9.82,9.91,100363,8.06191355311882,8.17355231646567,7.8306618290432,7.90242960548046,125859.688684886,0.0,1.0
2017-08-24,10.29,10.47,10.15,10.23,88968,8.20544910599334,8.34898465886786,8.09381034264649,8.15760392170183,111569.849276297,0.0,1.0
2017-08-25,10.39,10.64,10.2,10.34,155484,8.28519107981252,8.48454601436046,8.13368132955608,8.24532009290293,194983.886845559,0.0,1.0
2017-08-28,10.33,10.5,10.1452,10.5,145951,8.23734589552101,8.37290725101361,8.08998272790317,8.37290725101361,183029.078676881,0.0,1.0
2017-08-29,10.1,10.31,10.09,10.31,102030,8.0539393557369,8.22139750075717,8.04596515835498,8.22139750075717,127950.181207407,0.0,1.0
2017-08-30,10.58,10.6,10.0928,10.1,103822,8.43670083006895,8.45264922483279,8.04819793362192,8.0539393557369,130197.429317998,0.0,1.0
2017-08-31,10.38,10.67,10.32,10.67,72702,8.2772168824306,8.50846860650621,8.22937169813909,8.50846860650621,91171.5581117404,0.0,1.0
2017-09-01,10.32,10.43,10.22,10.41,66464,8.22937169813909,8.31708786934018,8.14962972431991,8.30113947457635,83348.8272446248,0.0,1.0
2017-09-05,9.99,10.3236,9.9,10.32,58019,7.96622318453581,8.23224240919658,7.89445540809855,8.22937169813909,72758.4197145204,0.0,1.0
2017-09-06,10.11,10.234,9.99,10.08,38990,8.06191355311882,8.1607936006546,7.96622318453581,8.03799096097307,48895.2030312338,0.0,1.0
2017-09-07,10.05,10.33,9.94,10.17,77273,8.01406836882731,8.23734589552101,7.92635219762622,8.10975873741032,96903.7964563357,0.0,1.0
2017-09-08,9.8,10.05,9.77,10.03,95905,7.81471343427937,8.01406836882731,7.79079084213362,7.99811997406348,120269.157391908,0.0,1.0
2017-09-11,9.93,10.02,9.84,9.92,120698,7.9183780002443,7.99014577668156,7.84661022380704,7.91040380286238,151360.687752343,0.0,1.0
2017-09-12,9.8,10.042,9.75,9.9,102386,7.81471343427937,8.00768901092178,7.77484244736978,7.89445540809855,128396.621122234,0.0,1.0
2017-09-13,9.82,9.96,9.75,9.75,47209,7.8306618290432,7.94230059239005,7.77484244736978,7.77484244736978,59202.1964581051,0.0,1.0
2017-09-14,9.92,9.93,9.68,9.86,65288,7.91040380286238,7.9183780002443,7.71902306569636,7.86255861857087,81874.070672049,0.0,1.0
2017-09-15,9.94,10.0,9.72,9.92,104423,7.92635219762622,7.97419738191772,7.75091985522403,7.91040380286238,130951.110185446,0.0,1.0
2017-09-18,10.06,10.16,9.88,10.0,84888,8.02204256620923,8.10178454002841,7.87850701333471,7.97419738191772,106453.346881646,0.0,1.0
2017-09-19,10.25,10.42,10.0201,10.1,75427,8.17355231646567,8.30911367195827,7.99022551865538,8.0539393557369,94588.8299316971,0.0,1.0
2017-09-20,10.25,10.27,10.05,10.25,145968,8.17355231646567,8.1895007112295,8.01406836882731,8.17355231646567,183050.397436859,0.0,1.0
2017-09-21,10.38,10.48,10.18,10.25,91440,8.2772168824306,8.35695885624977,8.11773293479224,8.17355231646567,114669.847785997,0.0,1.0
2017-09-22,10.39,10.5,10.34,10.42,83914,8.28519107981252,8.37290725101361,8.24532009290293,8.30911367195827,105231.907339393,0.0,1.0
2017-09-25,10.57,10.57,10.37,10.42,153365,8.42872663268703,8.42872663268703,8.26924268504868,8.30911367195827,192326.566116573,0.0,1.0
2017-09-26,10.44,10.68,10.39,10.64,93770,8.3250620667221,8.51644280388813,8.28519107981252,8.48454601436046,117591.771947648,0.0,1.0
2017-09-27,10.58,10.6,10.43,10.44,123184,8.43670083006895,8.45264922483279,8.31708786934018,8.3250620667221,154478.242887907,0.0,1.0
2017-09-28,10.9,11.3664,10.4,10.56,214612,8.69187514629032,9.06379171218296,8.29316527719443,8.42075243530512,269133.042137449,0.0,1.0
2017-09-29,10.97,11.1,10.86,10.97,97015,8.74769452796374,8.85135909392867,8.65997835676265,8.74769452796374,121661.147013982,0.0,1.0
2017-10-02,11.03,11.1,10.98,11.04,72881,8.79553971225525,8.85135909392867,8.75566872534566,8.80351390963717,91396.0321138587,0.0,1.0
2017-10-03,11.53,11.56,10.95,11.04,161894,9.19424958135113,9.21817217349689,8.73174613319991,8.80351390963717,203022.313401861,0.0,1.0
2017-10-04,11.63,11.7382,11.5569,11.7,95506,9.27399155517031,9.36027237084266,9.21570017230849,9.32981093684374,119768.793554784,0.0,1.0
2017-10-05,11.83,11.87,11.66,11.72,91979,9.43347550280867,9.46537229233634,9.29791414731607,9.34575933160757,115345.777881761,0.0,1.0
2017-10-06,11.61,11.8938,11.42,11.88,124828,9.25804316040648,9.4843508821053,9.10653341015004,9.47334648971826,156539.892382222,0.0,1.0
2017-10-09,11.5,11.79,11.35,11.59,57200,9.17032698920538,9.401578713281,9.05071402847662,9.24209476564264,71731.3571014766,0.0,1.0
2017-10-10,11.58,11.7092,11.38,11.58,50162,9.23412056826072,9.3371471984351,9.07463662062237,9.23412056826072,62905.390470704,0.0,1.0
2017-10-11,11.59,11.739,11.5206,11.58,58370,9.24209476564264,9.36091030663322,9.18675383581213,9.23412056826072,73198.589405825,0.0,1.0
2017-10-12,11.55,11.67,11.45,11.56,47360,9.21019797611497,9.30588834469798,9.13045600229579,9.21817217349689,59391.5572084953,0.0,1.0
2017-10-13,11.51,11.7,11.48,11.63,32570,9.1783011865873,9.32981093684374,9.15437859444155,9.27399155517031,40844.2360278862,0.0,1.0
2017-10-16,11.42,11.5,11.16,11.5,54314,9.10653341015004,9.17032698920538,8.89920427822018,9.17032698920538,68112.1840840839,0.0,1.0
2017-10-17,11.57,11.82,11.4,11.49,56091,9.22614637087881,9.42550130542675,9.09058501538621,9.16235279182346,70340.621524107,0.0,1.0
2017-10-18,11.61,11.88,11.55,11.72,66021,9.25804316040648,9.47334648971826,9.21019797611497,9.34575933160757,82793.2854404997,0.0,1.0
2017-10-19,11.605,11.85,11.518,11.64,50390,9.25405606171552,9.4494238975725,9.18468054449283,9.28196575255223,63191.3126633462,0.0,1.0
2017-10-20,11.57,11.751,11.5,11.75,29567,9.22614637087881,9.37047934349152,9.17032698920538,9.36968192375332,37078.3397800587,0.0,1.0
2017-10-23,11.64,11.72,11.53,11.54,80591,9.28196575255223,9.34575933160757,9.19424958135113,9.20222377873305,101064.716786103,0.0,1.0
2017-10-24,11.8,11.89,11.68,11.75,78546,9.40955291066291,9.48132068710017,9.3138625420799,9.36968192375332,98500.195365255,0.0,1.0
2017-10-25,11.76,11.88,11.65,11.84,64210,9.37765612113524,9.47334648971826,9.28993994993415,9.44144970019058,80522.2104805212,0.0,1.0
2017-10-26,11.45,11.8,11.385,11.8,64728,9.13045600229579,9.40955291066291,9.07862371931333,9.40955291066291,81171.8056374891,0.0,1.0
2017-10-27,11.61,11.65,11.37,11.5,98054,9.25804316040648,9.28993994993415,9.06666242324045,9.17032698920538,122964.099462031,0.0,1.0
2017-10-30,11.78,11.8,11.43,11.61,82389,9.39360451589908,9.40955291066291,9.11450760753196,9.25804316040648,103319.489164922,0.0,1.0
2017-10-31,12.01,12.2,11.64,11.8,139438,9.57701105568318,9.72852080593962,9.28196575255223,9.40955291066291,174861.485516009,0.0,1.0
2017-11-01,11.8,12.05,11.56,12.05,87136,9.40955291066291,9.60890784521086,9.21817217349689,9.60890784521086,109272.439377522,0.0,1.0
2017-11-02,11.83,11.9,11.6,11.78,81130,9.43347550280867,9.48929488448209,9.25006896302456,9.39360451589908,101740.646881867,0.0,1.0
2017-11-03,11.75,11.8558,11.57,11.85,87733,9.36968192375332,9.45404893205401,9.22614637087881,9.4494238975725,110021.104066151,0.0,1.0
2017-11-06,11.52,11.784,11.3675,11.75,87804,9.18627538396922,9.39679419485184,9.06466887389497,9.36968192375332,110110.141240176,0.0,1.0
2017-11-07,10.75,11.18,10.35,11.18,374885,8.57226218556155,8.91515267298401,8.25329429028484,8.91515267298401,470122.5490732,0.0,1.0
2017-11-08,10.93,11.17,10.75,10.76,156679,8.71579773843607,8.9071784756021,8.57226218556155,8.58023638294347,196482.470267522,0.0,1.0
2017-11-09,11.29,11.29,10.75,10.87,118308,9.00286884418511,9.00286884418511,8.57226218556155,8.66795255414456,148363.520908418,0.0,1.0
2017-11-10,11.56,11.65,11.22,11.3,109781,9.21817217349689,9.28993994993415,8.94704946251169,9.01084304156703,137670.281712538,0.0,1.0
2017-11-13,11.54,11.79,11.42,11.75,199435,9.20222377873305,9.401578713281,9.10653341015004,9.36968192375332,250100.405656171,0.0,1.0
2017-11-14,11.07,11.55,11.04,11.55,84112,8.82743650178292,9.21019797611497,8.80351390963717,9.21019797611497,105480.208190899,0.0,1.0
2017-11-15,11.06,11.15,10.71,11.07,92585,8.819462304401,8.89123008083826,8.54036539603388,8.82743650178292,116105.728972731,0.0,1.0
2017-11-16,10.87,11.15,10.84,10.97,85657,8.86730748869251,9.09572019309305,8.84283469893531,8.94888345454985,105002.740819275,0.25,1.0
2017-11-17,11.12,11.145,10.78,10.78,90064,9.07124740333585,9.09164139480018,8.7938891194209,8.7938891194209,110405.067293359,0.0,1.0
2017-11-20,11.23,11.28,11.0201,11.15,72524,9.16098096577892,9.20176894870759,8.98975301344437,9.09572019309305,88903.636307332,0.0,1.0
2017-11-21,11.0,11.29,10.97,11.21,56502,8.97335624430704,9.20992654529332,8.94888345454985,9.14466577260745,69263.0475240869,0.0,1.0
2017-11-22,10.78,11.0,10.78,11.0,70108,8.7938891194209,8.97335624430704,8.7938891194209,8.97335624430704,85941.9796789261,0.0,1.0
2017-11-24,10.47,10.8,10.45,10.77,53537,8.54100362526316,8.81020431259237,8.52468843209169,8.78573152283517,65628.3985575207,0.0,1.0
2017-11-27,9.65,10.42,9.63,10.42,210233,7.872080705233,8.50021564233449,7.85576551206153,8.50021564233449,257714.386572711,0.0,1.0
2017-11-28,9.81,9.9441,9.66,9.66,82836,8.00260225060474,8.11199562081943,7.88023830181873,7.88023830181873,101544.61443321,0.0,1.0
2017-11-29,9.42,9.85,9.4,9.83,121653,7.68445598376112,8.03523263694767,7.66814079058966,8.01891744377621,149128.482539516,0.0,1.0
2017-11-30,8.99,9.5501,8.97,9.49,136399,7.33367933057458,7.79058631534152,7.31736413740311,7.74155915986126,167204.885123321,0.0,1.0
2017-12-01,8.63,8.95,8.0,8.93,509262,7.04000585348816,7.30104894423164,6.52607726858694,7.28473375106017,624279.46104937,0.0,1.0
2017-12-04,8.77,9.345,8.76,8.86,296614,7.15421220568844,7.62327400936812,7.1460546091027,7.22763057496004,363604.643699506,0.0,1.0
2017-12-05,8.02,8.79,7.91,8.75,212747,6.54239246175841,7.1705273988599,6.45265889931534,7.13789701251697,260796.176623958,0.0,1.0
2017-12-06,8.12,8.27,7.92,8.0,164767,6.62396842761575,6.74633237640175,6.46081649590107,6.52607726858694,201979.833482022,0.0,1.0
2017-12-07,8.84,9.03,8.17,8.17,323317,7.21131538178857,7.36630971691751,6.66475641054442,6.66475641054442,396338.549721163,0.0,1.0
2017-12-08,8.42,8.94,8.35,8.94,152133,6.86869632518776,7.29289134764591,6.81159314908762,7.29289134764591,186492.428745565,0.0,1.0
2017-12-11,8.88,8.93,8.36,8.42,209545,7.24394576813151,7.28473375106017,6.81975074567335,6.86869632518776,256871.000910318,0.0,1.0
2017-12-12,9.27,9.43,8.72,8.86,265155,7.56209203497512,7.69261358034686,7.11342422275977,7.22763057496004,325040.589116301,0.0,1.0
2017-12-13,10.05,10.1,9.25,9.25,523569,8.19838456866235,8.23917255159101,7.54577684180365,7.54577684180365,641817.714932898,0.0,1.0
2017-12-14,10.02,10.26,9.2967,10.05,369345,8.17391177890515,8.36969409696275,7.58387281785903,8.19838456866235,452762.031216308,0.0,1.0
2017-12-15,9.97,10.18,9.86,10.03,641365,8.13312379597648,8.30443332427688,8.04339023353341,8.18206937549088,786218.089187744,0.0,1.0
2017-12-18,9.99,10.33,9.93,10.17,234869,8.14943898914794,8.42679727306289,8.10049340963354,8.29627572769115,287914.458053427,0.0,1.0
2017-12-19,10.01,10.14,9.86,10.0,144635,8.16575418231941,8.27180293793395,8.04339023353341,8.15759658573368,177300.996046977,0.0,1.0
2017-12-20,10.09,10.09,9.9,10.07,132395,8.23101495500528,8.23101495500528,8.07602061987634,8.21469976183381,162296.576704391,0.0,1.0
2017-12-21,10.04,10.29,9.96,10.11,223246,8.19022697207661,8.39416688671995,8.12496619939074,8.24733014817675,273666.388934237,0.0,1.0
2017-12-22,9.82,10.075,9.64,10.05,120756,8.01075984719047,8.21877856012668,7.86392310864727,8.19838456866235,148028.893965145,0.0,1.0
2017-12-26,9.88,10.0137,9.82,9.86,147337,8.05970542670488,8.16877249305613,8.01075984719047,8.04339023353341,180613.246133878,0.0,1.0
2017-12-27,9.8,9.98,9.71,9.91,62900,7.994444654019,8.14128139256221,7.9210262847474,8.08417821646207,77106.0438438473,0.0,1.0
2017-12-28,9.52,9.7851,9.28,9.76,100987,7.76603194961846,7.98228983510626,7.57024963156085,7.96181426767607,123795.040535113,0.0,1.0
2017-12-29,9.66,9.83,9.271,9.5,283686,7.88023830181873,8.01891744377621,7.56290779463369,7.74971675644699,347756.838694526,0.0,1.0
2018-01-02,9.5,9.83,9.4,9.67,163234,7.74971675644699,8.01891744377621,7.66814079058966,7.88839589840447,200100.603510438,0.0,1.0
2018-01-03,9.41,9.49,9.28,9.49,96448,7.67629838717539,7.74155915986126,7.57024963156085,7.74155915986126,118230.901695571,0.0,1.0
2018-01-04,9.38,9.54,9.3,9.42,125489,7.65182559741819,7.78234714278993,7.58656482473232,7.68445598376112,153830.847947863,0.0,1.0
2018-01-05,9.25,9.389,9.1,9.37,162444,7.54577684180365,7.65916743434535,7.42341289301765,7.64366800083246,199132.18102019,0.0,1.0
2018-01-08,9.14,9.33,9.02,9.25,114337,7.45604327936058,7.61103761448952,7.35815212033178,7.54577684180365,140160.154769062,0.0,1.0
2018-01-09,9.08,9.279,9.0,9.17,137224,7.40709769984618,7.56943387190228,7.34183692716031,7.48051606911778,168216.212407442,0.0,1.0
2018-01-10,8.95,9.08,8.88,9.03,92339,7.30104894423164,7.40709769984618,7.24394576813151,7.36630971691751,113193.878895024,0.0,1.0
2018-01-11,8.68,9.03,8.64,8.94,202706,7.08079383641683,7.36630971691751,7.0481634500739,7.29289134764591,248487.404187773,0.0,1.0
2018-01-12,8.84,8.86,8.68,8.71,72948,7.21131538178857,7.22763057496004,7.08079383641683,7.10526662617403,89423.3972388072,0.0,1.0
2018-01-16,8.48,9.0,8.45,8.84,147080,6.91764190470216,7.34183692716031,6.89316911494496,7.21131538178857,180298.202361734,0.0,1.0
2018-01-17,8.29,8.58,8.25,8.58,130670,6.76264756957322,6.9992178705595,6.73001718323028,6.9992178705595,160181.983292139,0.0,1.0
2018-01-18,8.1,8.29,8.0456,8.26,112897,6.60765323444428,6.76264756957322,6.56327590901789,6.73817477981602,138394.928964051,0.0,1.0
2018-01-19,8.25,8.29,8.04,8.1,128431,6.73001718323028,6.76264756957322,6.55870765492988,6.60765323444428,157437.302335599,0.0,1.0
2018-01-22,8.4,8.45,8.28,8.29,132830,6.85238113201629,6.89316911494496,6.75448997298748,6.76264756957322,162829.821999654,0.0,1.0
2018-01-23,8.22,8.42,8.15,8.41,93493,6.70554439347308,6.86869632518776,6.64844121737295,6.86053872860202,114608.511241539,0.0,1.0
2018-01-24,8.29,8.385,8.1,8.24,193992,6.76264756957322,6.84014473713769,6.60765323444428,6.72185958664455,237805.336364954,0.0,1.0
2018-01-25,8.52,8.6,8.28,8.35,155956,6.95027229104509,7.01553306373096,6.75448997298748,6.81159314908762,191178.858087616,0.0,1.0
2018-01-26,8.42,8.61,8.25,8.57,80265,6.86869632518776,7.0236906603167,6.73001718323028,6.99106027397376,98392.9508605151,0.0,1.0
2018-01-29,8.22,8.42,8.2,8.4,87325,6.70554439347308,6.86869632518776,6.68922920030162,6.85238113201629,107047.460710079,0.0,1.0
2018-01-30,8.12,8.24,8.05,8.2,126665,6.62396842761575,6.72185958664455,6.56686525151561,6.68922920030162,155272.449021954,0.0,1.0
2018-01-31,8.06,8.44,7.97,8.12,122784,6.57502284810134,6.88501151835922,6.50160447882974,6.62396842761575,150514.920307201,0.0,1.0
2018-02-01,7.79,8.06,7.65,8.05,192773,6.35476774028654,6.57502284810134,6.24056138808626,6.56686525151561,236311.023686963,0.0,1.0
2018-02-02,7.92,7.94,7.0,7.76,524393,6.46081649590107,6.47713168907254,5.71031761001357,6.33029495052933,642827.816365765,0.0,1.0
2018-02-05,7.69,8.01,7.561,7.9,191705,6.2731917744292,6.53423486517268,6.16795877847323,6.44450130272961,235001.814548247,0.0,1.0
2018-02-06,7.9,7.91,7.09,7.57,170827,6.44450130272961,6.45265889931534,5.78373597928518,6.17530061540039,209408.492078106,0.0,1.0
2018-02-07,8.35,8.36,7.68,7.87,177852,6.81159314908762,6.81975074567335,6.26503417784346,6.4200285129724,218020.097133799,0.0,1.0
2018-02-08,8.24,8.42,8.01,8.4,161690,6.72185958664455,6.86869632518776,6.53423486517268,6.85238113201629,198207.889175066,0.0,1.0
2018-02-09,8.31,8.39,8.04,8.3,162141,6.77896276274469,6.84422353543056,6.55870765492988,6.77080516615895,198760.748090385,0.0,1.0
2018-02-12,8.56,8.72,8.25,8.38,152090,6.98290267738803,7.11342422275977,6.73001718323028,6.83606593884482,186439.717141665,0.0,1.0
2018-02-13,8.26,8.63,8.1,8.57,149079,6.73817477981602,7.04000585348816,6.60765323444428,6.99106027397376,182748.679017439,0.0,1.0
2018-02-14,8.46,8.47,8.14,8.2,97581,6.90132671153069,6.90948430811643,6.64028362078721,6.68922920030162,119619.791165763,0.0,1.0
2018-02-15,8.56,8.6,8.4,8.6,92897,6.98290267738803,7.01553306373096,6.85238113201629,7.01553306373096,113877.903894466,0.0,1.0
2018-02-16,9.1,9.14,8.6,8.6,127821,7.42341289301765,7.45604327936058,7.01553306373096,7.01553306373096,156689.533070976,0.0,1.0
2018-02-20,8.75,9.1333,8.535,8.7,215206,7.34183692716031,7.6634513379238,7.16143750552151,7.29988357329082,256482.474165812,0.25,1.0
2018-02-21,8.77,8.99,8.7,8.75,120932,7.3586182687081,7.54321302573385,7.29988357329082,7.34183692716031,144126.737013931,0.0,1.0
2018-02-22,9.27,9.39,8.93,9.08,175977,7.77815180740298,7.87883985668975,7.49286900109046,7.61872906269893,209729.358643705,0.0,1.0
2018-02-23,9.62,9.65,9.01,9.15,174580,8.07182528448939,8.09699729681108,7.55999436728164,7.67746375811621,208064.414281514,0.0,1.0
2018-02-26,9.36,9.65,9.15,9.63,100359,7.85366784436806,8.09699729681108,7.67746375811621,8.08021595526329,119607.839116041,0.0,1.0
2018-02-27,9.6,9.62,9.2001,9.3,100876,8.0550439429416,8.07182528448939,7.71950101869344,7.80332381972467,120223.999628033,0.0,1.0
2018-02-28,9.64,9.8,9.5,9.63,138743,8.08860662603719,8.22285735841955,7.97113723520262,8.08021595526329,165353.883781992,0.0,1.0
2018-03-01,9.73,9.93,9.5996,9.71,129783,8.16412266300226,8.33193607848021,8.05470831611064,8.14734132145447,154675.357307239,0.0,1.0
2018-03-02,10.58,10.6,9.66,9.66,200679,8.87732967878355,8.89411102033134,8.10538796758498,8.10538796758498,239169.198038721,0.0,1.0
2018-03-05,10.93,10.98,10.45,10.53,179359,9.17100315586996,9.21295650973945,8.76825095872288,8.83537632491406,213760.025667992,0.0,1.0
2018-03-06,11.05,11.1254,10.78,10.95,168940,9.27169120515673,9.33495686279192,9.0451430942615,9.18778449741776,201342.663241603,0.0,1.0
2018-03-07,10.16,11.08,9.951,11.08,214309,8.52492150627986,9.29686321747842,8.3495564871054,9.29686321747842,255413.429718507,0.0,1.0
2018-03-08,10.43,10.62,10.03,10.16,92852,8.75146961717509,8.91089236187914,8.41584278621919,8.52492150627986,110660.997793946,0.0,1.0
2018-03-09,10.72,10.84,10.5,10.59,158651,8.99479906961812,9.09548711890488,8.81020431259237,8.88572034955745,189080.234793083,0.0,1.0
2018-03-12,10.91,11.15,10.5,10.75,162089,9.15422181432217,9.35559791289571,8.81020431259237,9.01997108193981,193177.642607838,0.0,1.0
2018-03-13,10.67,11.106,10.34,11.07,157981,8.95284571574863,9.31867896149056,8.67595358021001,9.28847254670453,188281.728907136,0.0,1.0
2018-03-14,10.46,10.8,10.32,10.75,101169,8.77664162949678,9.0619244358093,8.65917223866222,9.01997108193981,120573.196978156,0.0,1.0
2018-03-15,10.71,10.81,10.14,10.48,134659,8.98640839884422,9.07031510658319,8.50814016473206,8.79342297104458,160486.573277205,0.0,1.0
2018-03-16,10.98,11.0,10.6313,10.76,268807,9.21295650973945,9.22973785128725,8.92037381985364,9.02836175271371,320364.136841396,0.0,1.0
2018-03-19,10.97,11.45,10.73,10.98,265994,9.20456583896555,9.60731803611263,9.00318974039201,9.21295650973945,317011.603920249,0.0,1.0
2018-03-20,10.97,11.15,10.71,11.06,166156,9.20456583896555,9.35559791289571,8.98640839884422,9.28008187593063,198024.692515519,0.0,1.0
2018-03-21,11.09,11.34,10.78,10.97,258997,9.30525388825232,9.51502065759976,9.0451430942615,9.20456583896555,308672.580511337,0.0,1.0
2018-03-22,10.96,11.16,10.9,11.0,191076,9.19617516819166,9.36398858366961,9.14583114354827,9.22973785128725,227724.344273425,0.0,1.0
2018-03-23,10.95,11.29,10.89,10.89,238543,9.18778449741776,9.47306730373027,9.13744047277437,9.13744047277437,284295.50679319,0.0,1.0
2018-03-26,11.14,11.3,10.94,11.05,224491,9.34720724212181,9.48145797450417,9.17939382664386,9.27169120515673,267548.335585241,0.0,1.0
2018-03-27,11.18,11.66,11.06,11.25,290100,9.3807699252174,9.78352212236448,9.28008187593063,9.43950462063468,345741.130616721,0.0,1.0
2018-03-28,11.64,11.75,11.19,11.19,161380,9.76674078081668,9.85903815932956,9.3891605959913,9.3891605959913,192332.65652853,0.0,1.0
2018-03-29,11.42,11.78,11.35,11.61,165088,9.58214602379094,9.88421017165125,9.52341132837366,9.74156876849499,196751.850297323,0.0,1.0
2018-04-02,11.49,11.78,11.31,11.48,159947,9.64088071920822,9.88421017165125,9.48984864527807,9.63249004843433,190624.807372467,0.0,1.0
2018-04-03,11.45,11.66,11.21,11.5,183771,9.60731803611263,9.78352212236448,9.40594193753909,9.64927138998212,219018.246516944,0.0,1.0
2018-04-04,11.18,11.36,11.02,11.36,104725,9.3807699252174,9.53180199914755,9.24651919283504,9.53180199914755,124811.237172824,0.0,1.0
2018-04-05,11.11,11.21,11.012,11.19,69051,9.32203522980012,9.40594193753909,9.23980665621592,9.3891605959913,82294.970045554,0.0,1.0
2018-04-06,11.07,11.62,11.01,11.04,184583,9.28847254670453,9.74995943926889,9.23812852206114,9.26330053438283,219985.987978719,0.0,1.0
2018-04-09,11.1,11.17,10.95,11.17,96681,9.31364455902622,9.3723792544435,9.18778449741776,9.3723792544435,115224.399342141,0.0,1.0
2018-04-10,11.07,11.26,11.01,11.26,144546,9.28847254670453,9.44789529140858,9.23812852206114,9.44789529140858,172269.898194156,0.0,1.0
2018-04-11,11.21,11.24,10.99,11.19,84277,9.40594193753909,9.43111394986079,9.22134718051335,9.3891605959913,100441.314253655,0.0,1.0
2018-04-12,11.04,11.18,10.96,11.18,123094,9.26330053438283,9.3807699252174,9.19617516819166,9.3807699252174,146703.408245897,0.0,1.0
2018-04-13,11.03,11.08,10.95,11.01,94714,9.25490986360894,9.29686321747842,9.18778449741776,9.23812852206114,112880.129076981,0.0,1.0
2018-04-16,11.03,11.14,10.84,11.07,87992,9.25490986360894,9.34720724212181,9.09548711890488,9.28847254670453,104868.850621257,0.0,1.0
2018-04-17,11.04,11.16,11.02,11.07,113510,9.26330053438283,9.36398858366961,9.24651919283504,9.28847254670453,135281.198677367,0.0,1.0
2018-04-18,11.08,11.36,11.05,11.07,94664,9.29686321747842,9.53180199914755,9.27169120515673,9.28847254670453,112820.539085492,0.0,1.0
2018-04-19,10.98,11.19,10.95,11.13,116359,9.21295650973945,9.3891605959913,9.18778449741776,9.33881657134791,138676.636392386,0.0,1.0
2018-04-20,11.25,11.4979,10.96,11.06,127999,9.43950462063468,9.6475093491196,9.19617516819166,9.28008187593063,152549.186410926,0.0,1.0
2018-04-23,11.27,11.29,11.02,11.26,127343,9.45628596218248,9.47306730373027,9.24651919283504,9.44789529140858,151767.365722596,0.0,1.0
2018-04-24,11.16,11.38,11.01,11.3,103562,9.36398858366961,9.54858334069535,9.23812852206114,9.48145797450417,123425.173970799,0.0,1.0
2018-04-25,11.11,11.1948,11.01,11.13,85494,9.32203522980012,9.39318811796277,9.23812852206114,9.33881657134791,101891.734646487,0.0,1.0
2018-04-26,11.03,11.12,11.0,11.12,91843,9.25490986360894,9.33042590057401,9.22973785128725,9.33042590057401,109458.471765707,0.0,1.0
2018-04-27,11.23,11.3,11.03,11.09,94717,9.42272327908689,9.48145797450417,9.25490986360894,9.30525388825232,112883.70447647,0.0,1.0
2018-04-30,11.02,11.329,10.98,11.28,100177,9.24651919283504,9.50579091974847,9.21295650973945,9.46467663295637,119390.931547023,0.0,1.0
2018-05-01,11.16,11.18,10.88,11.02,104188,9.36398858366961,9.3807699252174,9.12904980200048,9.24651919283504,124171.240664236,0.0,1.0
2018-05-02,11.06,11.2,11.0,11.2,83140,9.28008187593063,9.39755126676519,9.22973785128725,9.39755126676519,99086.2378472051,0.0,1.0
2018-05-03,11.01,11.05,10.84,11.0,99215,9.23812852206114,9.27169120515673,9.09548711890488,9.22973785128725,118244.420110783,0.0,1.0
2018-05-04,10.97,11.31,10.82,10.95,186334,9.20456583896555,9.48984864527807,9.07870577735709,9.18778449741776,222072.829480649,0.0,1.0
2018-05-07,10.98,11.07,10.83,10.92,105829,9.21295650973945,9.28847254670453,9.08709644813099,9.16261248509607,126126.984184891,0.0,1.0
2018-05-08,11.06,11.09,10.92,10.99,51255,9.28008187593063,9.30525388825232,9.16261248509607,9.22134718051335,61085.7002749399,0.0,1.0
2018-05-09,11.06,11.18,11.0,11.09,88016,9.28008187593063,9.3807699252174,9.22973785128725,9.30525388825232,104897.453817171,0.0,1.0
2018-05-10,11.23,11.35,10.95,11.16,203788,9.42272327908689,9.52341132837366,9.18778449741776,9.36398858366961,242874.503709481,0.0,1.0
2018-05-11,11.38,11.66,11.1647,11.2,211807,9.54858334069535,9.78352212236448,9.36793219893334,9.39755126676519,252431.546544419,0.0,1.0
2018-05-14,11.54,11.58,11.26,11.34,206871,9.68283407307771,9.7163967561733,9.44789529140858,9.51502065759976,246548.822584666,0.0,1.0
2018-05-15,11.57,11.86,11.5,11.5,169134,9.7080060853994,9.95133553784243,9.64927138998212,9.64927138998212,201573.872408578,0.0,1.0
2018-05-16,11.58,11.81,11.5121,11.59,181700,9.7163967561733,9.90938218397294,9.65942410161854,9.7247874269472,216550.029069487,0.0,1.0
2018-05-17,11.84,11.86,11.63,11.63,253500,9.93455419629463,9.95133553784243,9.75835011004279,9.75835011004279,302121.256847083,0.0,1.0
2018-05-18,11.66,11.89,11.53,11.88,220816,9.78352212236448,9.97650755016412,9.67444340230381,9.96811687939022,263168.47121083,0.0,1.0
2018-05-21,11.49,11.6,11.19,11.48,207478,9.85064748855566,9.94495307808926,9.59345042619128,9.84207425314352,242006.652128158,0.25,1.0
2018-05-22,11.37,11.7055,11.29,11.5,92036,9.74776866360991,10.0354007116874,9.67918278031274,9.85922072396781,107352.703589138,0.0,1.0
2018-05-23,11.33,11.4506,11.2,11.34,56908,9.71347572196133,9.8168689410318,9.60202366160343,9.72204895737347,66378.6741693538,0.0,1.0
2018-05-24,11.12,11.37,11.01,11.37,93356,9.53343777830626,9.74776866360991,9.43913218877266,9.74776866360991,108892.379028506,0.0,1.0
2018-05-25,11.01,11.15,10.99,11.09,67733,9.43913218877266,9.5591574845427,9.42198571794837,9.50771807206982,79005.1791929578,0.0,1.0
2018-05-29,11.12,11.28,11.0107,11.12,78165,9.53343777830626,9.6706095449006,9.43973231525151,9.53343777830626,91173.2808471137,0.0,1.0
2018-05-30,11.11,11.47,11.1,11.14,148293,9.52486454289411,9.83350101773137,9.51629130748197,9.55058424913056,172972.037825894,0.0,1.0
2018-05-31,11.09,11.33,11.05,11.14,76597,9.50771807206982,9.71347572196133,9.47342513042124,9.55058424913056,89344.3330524707,0.0,1.0
2018-06-01,11.07,11.28,11.01,11.13,113321,9.49057160124553,9.6706095449006,9.43913218877266,9.54201101371841,132179.970048945,0.0,1.0
2018-06-04,11.08,11.17,11.02,11.07,46751,9.49914483665768,9.57630395536699,9.4477054241848,9.49057160124553,54531.338231733,0.0,1.0
2018-06-05,11.18,11.29,11.04,11.07,61429,9.58487719077914,9.67918278031274,9.46485189500909,9.49057160124553,71652.0625491888,0.0,1.0
2018-06-06,11.23,11.36,11.16,11.19,73194,9.62774336783987,9.73919542819776,9.56773071995485,9.59345042619128,85375.0031129487,0.0,1.0
2018-06-07,11.28,11.41,11.22,11.22,54882,9.6706095449006,9.78206160525849,9.61917013242772,9.61917013242772,64015.5056540816,0.0,1.0
2018-06-08,11.05,11.31,11.04,11.29,72429,9.47342513042124,9.69632925113704,9.46485189500909,9.67918278031274,84482.6912105878,0.0,1.0
2018-06-11,11.13,11.19,11.01,11.07,77629,9.54201101371841,9.59345042619128,9.43913218877266,9.49057160124553,90548.0793050673,0.0,1.0
2018-06-12,11.1,11.21,11.03,11.1,48563,9.51629130748197,9.61059689701558,9.45627865959695,9.51629130748197,56644.8926985016,0.0,1.0
2018-06-13,11.18,11.24,11.05,11.05,83903,9.58487719077914,9.63631660325201,9.47342513042124,9.47342513042124,97866.2033252143,0.0,1.0
2018-06-14,11.06,11.24,11.05,11.2,100970,9.48199836583339,9.63631660325201,9.47342513042124,9.60202366160343,117773.506903768,0.0,1.0
2018-06-15,11.27,11.3,11.05,11.05,198936,9.66203630948845,9.68775601572489,9.47342513042124,9.47342513042124,232043.085762188,0.0,1.0
2018-06-18,11.17,11.26,11.05,11.24,50850,9.57630395536699,9.6534630740763,9.47342513042124,9.63631660325201,59312.4970392852,0.0,1.0
2018-06-19,11.3,11.44,11.07,11.16,218670,9.68775601572489,9.80778131149493,9.49057160124553,9.56773071995485,255061.233580737,0.0,1.0
2018-06-20,11.1,11.36,11.06,11.33,105828,9.51629130748197,9.73919542819776,9.48199836583339,9.71347572196133,123439.979088957,0.0,1.0
2018-06-21,11.1,11.13,11.01,11.12,90803,9.51629130748197,9.54201101371841,9.43913218877266,9.53343777830626,105914.506758274,0.0,1.0
2018-06-22,11.18,11.23,11.05,11.16,295986,9.58487719077914,9.62774336783987,9.47342513042124,9.56773071995485,345244.223179348,0.0,1.0
2018-06-25,11.16,11.27,11.06,11.25,98141,9.56773071995485,9.66203630948845,9.48199836583339,9.64488983866416,114473.702496214,0.0,1.0
2018-06-26,11.11,11.24,11.1,11.17,51362,9.52486454289411,9.63631660325201,9.51629130748197,9.57630395536699,59909.704482434,0.0,1.0
2018-06-27,11.09,11.17,11.03,11.14,58122,9.50771807206982,9.57630395536699,9.45627865959695,9.55058424913056,67794.7090052574,0.0,1.0
2018-06-28,11.15,11.17,11.02,11.12,74073,9.5591574845427,9.57630395536699,9.4477054241848,9.53343777830626,86400.2869850732,0.0,1.0
2018-06-29,11.36,11.49,11.11,11.16,98632,9.73919542819776,9.85064748855566,9.52486454289411,9.56773071995485,115046.415102828,0.0,1.0
2018-07-02,11.27,11.37,11.13,11.3,53003,9.66203630948845,9.74776866360991,9.54201101371841,9.68775601572489,61823.8009945572,0.0,1.0
2018-07-03,11.53,11.66,11.35,11.46,71753,9.88494043020424,9.99639249056214,9.73062219278562,9.82492778231922,83694.1907583055,0.0,1.0
2018-07-05,11.75,11.8599,11.63,11.63,87830,10.0735516092715,10.1677714664509,9.97067278432571,9.97067278432571,102446.737757333,0.0,1.0
2018-07-06,11.65,11.88,11.3595,11.76,51271,9.98781925515,10.1850036696294,9.73876676642716,10.0821248446836,59803.5601907805,0.0,1.0
2018-07-09,11.8,11.86,11.463,11.64,68589,10.1164177863322,10.1678571988051,9.82749975294287,9.97924601973785,80003.635386972,0.0,1.0
2018-07-10,11.73,11.845,11.72,11.8,36938,10.0564051384472,10.1549973456868,10.047831903035,10.1164177863322,43085.2510449776,0.0,1.0
2018-07-11,11.57,11.7,11.53,11.64,35998,9.91923337185283,10.0306854322107,9.88494043020424,9.97924601973785,41988.8155048218,0.0,1.0
2018-07-12,11.62,11.64,11.39,11.64,35750,9.96209954891356,9.97924601973785,9.7649151344342,9.97924601973785,41699.5431495466,0.0,1.0
2018-07-13,11.66,11.79,11.59,11.61,39786,9.99639249056214,10.10784455092,9.93637984267712,9.95352631350141,46407.2174474927,0.0,1.0
2018-07-16,11.4,11.65,11.3377,11.65,60449,9.77348836984635,9.98781925515,9.72007711322868,9.98781925515,70508.9701775369,0.0,1.0
2018-07-17,11.35,11.42,11.3,11.41,76995,9.73062219278562,9.79063484067064,9.68775601572489,9.78206160525849,89808.5685258557,0.0,1.0
2018-07-18,11.3,11.4,11.27,11.4,56529,9.68775601572489,9.77348836984635,9.66203630948845,9.77348836984635,65936.6006909293,0.0,1.0
2018-07-19,11.34,11.45,11.28,11.35,83500,9.72204895737347,9.81635454690708,9.6706095449006,9.73062219278562,97396.1357478922,0.0,1.0
2018-07-20,11.34,11.45,11.28,11.35,71200,9.72204895737347,9.81635454690708,9.6706095449006,9.73062219278562,83049.1600628733,0.0,1.0
2018-07-23,11.27,11.34,11.21,11.34,33405,9.66203630948845,9.72204895737347,9.61059689701558,9.72204895737347,38964.2864030939,0.0,1.0
2018-07-24,11.29,11.43,11.2,11.32,45871,9.67918278031274,9.79920807608278,9.60202366160343,9.70490248654918,53504.8879388211,0.0,1.0
2018-07-25,11.31,11.47,11.21,11.32,45861,9.69632925113704,9.83350101773137,9.61059689701558,9.70490248654918,53493.2237309471,0.0,1.0
2018-07-26,11.35,11.58,11.3,11.31,38279,9.73062219278562,9.92780660726497,9.68775601572489,9.69632925113704,44649.421320881,0.0,1.0
2018-07-27,11.21,11.51,11.06,11.35,37411,9.61059689701558,9.86779395937995,9.48199836583339,9.73062219278562,43636.9680774179,0.0,1.0
2018-07-30,11.27,11.46,11.2,11.26,81915,9.66203630948845,9.82492778231922,9.60202366160343,9.6534630740763,95547.3587998633,0.0,1.0
2018-07-31,11.35,11.39,11.23,11.29,41099,9.73062219278562,9.7649151344342,9.62774336783987,9.67918278031274,47938.7279413487,0.0,1.0
2018-08-01,11.29,11.65,11.22,11.35,59045,9.67918278031274,9.98781925515,9.61917013242772,9.73062219278562,68871.3153920275,0.0,1.0
2018-08-02,11.23,11.29,11.18,11.27,30493,9.62774336783987,9.67918278031274,9.58487719077914,9.66203630948845,35567.6690701853,0.0,1.0
2018-08-03,11.25,11.3408,11.07,11.24,22339,9.64488983866416,9.72273481620644,9.49057160124553,9.63631660325201,26056.6739697265,0.0,1.0
2018-08-06,11.16,11.28,11.05,11.25,43914,9.56773071995485,9.6706095449006,9.47342513042124,9.64488983866416,51222.2024578794,0.0,1.0
2018-08-07,11.19,11.83,11.145,11.16,111724,9.59345042619128,10.1421374925686,9.55487086683663,9.56773071995485,130317.196051467,0.0,1.0
2018-08-08,11.28,11.44,11.21,11.21,61359,9.6706095449006,9.80778131149493,9.61059689701558,9.61059689701558,71570.4130940708,0.0,1.0
2018-08-09,11.28,11.44,11.22,11.41,71774,9.6706095449006,9.80778131149493,9.61917013242772,9.78206160525849,83718.6855948408,0.0,1.0
2018-08-10,11.2,11.3325,11.16,11.28,44333,9.60202366160343,9.71561903081436,9.56773071995485,9.6706095449006,51710.9327678,0.0,1.0
2018-08-13,11.23,11.325,11.19,11.26,47563,9.62774336783987,9.70918910425525,9.59345042619128,9.6534630740763,55478.4719111017,0.0,1.0
2018-08-14,11.29,11.36,11.18,11.26,58086,9.67918278031274,9.73919542819776,9.58487719077914,9.6534630740763,67752.717856911,0.0,1.0
2018-08-15,11.25,11.38,11.16,11.29,68453,9.64488983866416,9.75634189902206,9.56773071995485,9.67918278031274,79845.0021598858,0.0,1.0
2018-08-16,11.43,11.4999,11.25,11.25,52125,9.79920807608278,9.85913499161369,9.64488983866416,9.64488983866416,60799.6835432201,0.0,1.0
2018-08-17,11.05,11.2851,11.03,11.17,54829,9.68775601572489,9.89387288805945,9.67022161569643,9.79296241589565,62538.7808091559,0.25,1.0
2018-08-20,11.29,11.34,11.08,11.08,35072,9.89816881606642,9.94200481613758,9.71405761576758,9.71405761576758,40003.64990313,0.0,1.0
2018-08-21,11.2,11.5,11.18,11.27,39285,9.81926401593835,10.0822800163653,9.80172961590989,9.88063441603796,44809.0609729831,0.0,1.0
2018-08-22,11.26,11.34,11.17,11.17,29674,9.87186721602373,9.94200481613758,9.79296241589565,9.79296241589565,33846.6100372228,0.0,1.0
2018-08-23,11.26,11.4,11.21,11.21,49869,9.87186721602373,9.99460801622296,9.82803121595258,9.82803121595258,56881.3303210307,0.0,1.0
2018-08-24,11.28,11.39,11.21,11.32,54168,9.88940161605219,9.98584081620873,9.82803121595258,9.92447041610912,61784.8342824118,0.0,1.0
2018-08-27,11.21,11.29,11.17,11.29,49848,9.82803121595258,9.89816881606642,9.79296241589565,9.89816881606642,56857.3774056576,0.0,1.0
2018-08-28,11.17,11.2601,11.13,11.23,50074,9.79296241589565,9.87195488802387,9.75789361583873,9.84556561598104,57115.156399673,0.0,1.0
2018-08-29,11.27,11.41,11.16,11.19,52811,9.88063441603796,10.0033752162372,9.78419521588143,9.81049681592412,60237.0197033018,0.0,1.0
2018-08-30,11.6,11.6299,11.29,11.29,72220,10.1699520165076,10.1961659445501,9.89816881606642,9.89816881606642,82375.2165831444,0.0,1.0
2018-08-31,11.42,11.73,11.37,11.52,66076,10.0121424162514,10.2839256166926,9.96830641618027,10.0998144163937,75367.2779139833,0.0,1.0
2018-09-04,11.3,11.44,11.25,11.42,69423,9.90693601608065,10.0296768162799,9.8631000160095,10.0121424162514,79184.9163784499,0.0,1.0
2018-09-05,11.28,11.3491,11.15,11.26,42714,9.88940161605219,9.94998296815053,9.77542801586719,9.87186721602373,48720.2298689067,0.0,1.0
2018-09-06,11.21,11.36,11.16,11.32,40805,9.82803121595258,9.95953921616604,9.78419521588143,9.92447041610912,46542.7957999892,0.0,1.0
2018-09-07,11.33,11.43,11.13,11.15,67137,9.93323761612335,10.0209096162657,9.75789361583873,9.77542801586719,76577.4704478341,0.0,1.0
2018-09-10,11.3,11.38,11.28,11.35,38697,9.90693601608065,9.9770736161945,9.88940161605219,9.95077201615181,44138.379342536,0.0,1.0
2018-09-11,11.25,11.34,11.18,11.3,30070,9.8631000160095,9.94200481613758,9.80172961590989,9.90693601608065,34298.2935842586,0.0,1.0
2018-09-12,11.33,11.34,11.13,11.17,68120,9.93323761612335,9.94200481613758,9.75789361583873,9.79296241589565,77698.6950102992,0.0,1.0
2018-09-13,11.37,11.4,11.29,11.35,27670,9.96830641618027,9.99460801622296,9.89816881606642,9.95077201615181,31560.8175416174,0.0,1.0
2018-09-14,11.37,11.39,11.32,11.35,33216,9.96830641618027,9.98584081620873,9.92447041610912,9.95077201615181,37886.6684301541,0.0,1.0
2018-09-17,11.4,11.42,11.22,11.37,34319,9.99460801622296,10.0121424162514,9.83679841596681,9.96830641618027,39144.7667947513,0.0,1.0
2018-09-18,11.75,11.85,11.38,11.41,82894,10.301460016721,10.3891320168633,9.9770736161945,10.0033752162372,94550.1412827917,0.0,1.0
2018-09-19,11.64,11.8,11.6,11.71,52460,10.2050208165645,10.3452960167922,10.1699520165076,10.2663912166641,59836.6638320654,0.0,1.0
2018-09-20,11.8,11.8,11.56,11.68,43689,10.3452960167922,10.3452960167922,10.1348832164507,10.2400896166214,49832.3295112296,0.0,1.0
2018-09-21,11.73,11.8097,11.51,11.79,146242,10.2839256166926,10.353800200806,10.0910472163795,10.336528816778,166805.821428305,0.0,1.0
2018-09-24,11.58,11.89,11.54,11.67,58282,10.1524176164791,10.4242008169203,10.1173488164222,10.2313224166072,66477.324465506,0.0,1.0
2018-09-25,11.75,11.83,11.6,11.6,52073,10.301460016721,10.3715976168349,10.1699520165076,10.1699520165076,59395.2458201898,0.0,1.0
2018-09-26,11.74,11.86,11.7,11.86,65584,10.2926928167068,10.3978992168776,10.2576240166499,10.3978992168776,74806.0953252418,0.0,1.0
2018-09-27,11.78,11.8,11.7,11.76,50124,10.3277616167637,10.3452960167922,10.2576240166499,10.3102272167353,57172.1871505615,0.0,1.0
2018-09-28,11.96,12.0,11.6,11.64,72051,10.4855712170199,10.5206400170768,10.1699520165076,10.2050208165645,82182.4526451418,0.0,1.0
2018-10-01,11.93,12.06,11.885,11.97,63870,10.4592696169772,10.5732432171622,10.4198172169131,10.4943384170341,72851.0811847887,0.0,1.0
2018-10-02,12.02,12.1,11.9,11.95,125071,10.5381744171053,10.6083120172191,10.4329680169345,10.4768040170056,142657.860887157,0.0,1.0
2018-10-03,12.29,12.37,12.02,12.03,75059,10.7748888174895,10.8450264176033,10.5381744171053,10.5469416171195,85613.4226185855,0.0,1.0
2018-10-04,11.99,12.3,11.9,12.3,121775,10.5118728170626,10.7836560175037,10.4329680169345,10.7836560175037,138898.393788596,0.0,1.0
2018-10-05,11.69,12.02,11.6,11.93,38989,10.2488568166356,10.5381744171053,10.1699520165076,10.4592696169772,44471.4389277242,0.0,1.0
2018-10-08,11.67,11.9119,11.6,11.69,32080,10.2313224166072,10.4434009849514,10.1699520165076,10.2488568166356,36590.9297699706,0.0,1.0
2018-10-09,11.46,11.7437,11.4,11.6,52551,10.0472112163083,10.2959366807121,9.99460801622296,10.1699520165076,59940.4597986825,0.0,1.0
2018-10-10,11.3,11.585,11.3,11.39,60309,9.90693601608065,10.1568012164862,9.90693601608065,9.98584081620873,68789.35110652,0.0,1.0
2018-10-11,10.76,11.35,10.46,11.25,110849,9.4335072153122,9.95077201615181,9.17049121488528,9.8631000160095,126436.034104472,0.0,1.0
2018-10-12,10.64,10.91,10.52,10.78,88803,9.32830081514143,9.56501521552566,9.22309441497066,9.45104161534066,101290.035422778,0.0,1.0
2018-10-15,10.4,10.645,10.3,10.57,41388,9.11788801479989,9.33268441514855,9.03021601465759,9.26693041504182,47207.7743553474,0.0,1.0
2018-10-16,10.62,10.66,10.3,10.35,51245,9.31076641511297,9.34583521516989,9.03021601465759,9.07405201472874,58450.8165854784,0.0,1.0
2018-10-17,10.48,10.6693,10.45,10.62,35703,9.18802561491374,9.35398871118313,9.16172401487105,9.31076641511297,40723.3779793411,0.0,1.0
2018-10-18,10.48,10.82,10.39,10.48,49563,9.18802561491374,9.48611041539758,9.10912081478566,9.18802561491374,56532.302125594,0.0,1.0
2018-10-19,10.39,10.59,10.36,10.44,47041,9.10912081478566,9.28446481507028,9.08281921474297,9.15295681485682,53655.6710507852,0.0,1.0
2018-10-22,10.4,10.48,10.3,10.43,33242,9.11788801479989,9.18802561491374,9.03021601465759,9.14418961484259,37916.3244206161,0.0,1.0
2018-10-23,10.39,10.52,10.31,10.31,39345,9.10912081478566,9.22309441497066,9.03898321467182,9.03898321467182,44877.4978740491,0.0,1.0
2018-10-24,9.64,10.38,9.63,10.34,72057,8.45158081371836,9.10035361477143,8.44281361370413,9.06528481471451,82189.2963352486,0.0,1.0
2018-10-25,9.47,9.891,9.35,9.78,118490,8.30253841347644,8.67163753407555,8.19733201330567,8.57432161391759,135151.473455231,0.0,1.0
2018-10-26,9.53,9.64,9.01,9.42,109727,8.35514161356183,8.45158081371836,7.89924721282183,8.25870241340529,125156.264054538,0.0,1.0
2018-10-29,9.72,9.9454,9.59,9.66,61834,8.52171841383221,8.71933110215297,8.40774481364721,8.46911521374683,70528.7890086149,0.0,1.0
2018-10-30,9.84,9.8716,9.6,9.7,61854,8.62692481400298,8.65462916604795,8.41651201366144,8.50418401380375,70551.6013089702,0.0,1.0
2018-10-31,9.9,10.02,9.8309,9.89,64152,8.67952801408836,8.78473441425913,8.61894666199003,8.67076081407413,73172.7346197992,0.0,1.0
2018-11-01,10.0,10.02,9.88,9.95,58615,8.76720001423067,8.78473441425913,8.6619936140599,8.72336401415951,66857.1492664223,0.0,1.0
2018-11-02,10.05,10.135,9.9,10.05,76043,8.81103601430182,8.88555721442278,8.67952801408836,8.81103601430182,86735.7877960685,0.0,1.0
2018-11-05,10.0,10.13,9.98,10.04,181762,8.76720001423067,8.88117361441567,8.74966561420221,8.80226881428759,207320.466859395,0.0,1.0
2018-11-06,10.17,10.275,10.01,10.01,63851,8.91624241447259,9.00829801462201,8.7759672142449,8.7759672142449,72829.4094994512,0.0,1.0
2018-11-07,10.44,10.54,9.787,9.97,124491,9.15295681485682,9.24062881499912,8.58045865392755,8.74089841418798,141996.304176852,0.0,1.0
2018-11-08,10.07,10.6799,10.0401,10.45,47407,8.82857041433028,9.36328194319821,8.80235648628773,9.16172401487105,54073.136147288,0.0,1.0
2018-11-09,10.03,10.17,9.935,10.04,70792,8.79350161427336,8.91624241447259,8.71021321413817,8.80226881428759,80746.4183377731,0.0,1.0
2018-11-12,10.03,10.3713,9.84,10.05,56229,8.79350161427336,9.09272615075905,8.62692481400298,8.81103601430182,64135.6418340299,0.0,1.0
2018-11-13,9.76,10.16,9.71,10.03,59093,8.55678721388913,8.90747521445836,8.51295121381798,8.79350161427336,67402.3632449151,0.0,1.0
2018-11-14,9.85,9.96,9.71,9.8,52256,8.63569201401721,8.73213121417375,8.51295121381798,8.59185601394605,59603.9783684409,0.0,1.0
2018-11-15,9.71,9.94,9.55,9.78,53656,8.51295121381798,8.71459681414528,8.37267601359029,8.57432161391759,61200.839393315,0.0,1.0
2018-11-16,9.87,10.0395,9.75,9.86,166144,8.65322641404567,8.80183045428688,8.5480200138749,8.64445921403144,189506.341511908,0.0,1.0
2018-11-19,9.8,9.81,9.4,9.71,145758,8.81103601430182,8.82002686737764,8.45140189126909,8.73011833661946,162118.09799454,0.25,1.0
2018-11-20,9.62,9.84,9.52,9.75,97158,8.64920065893709,8.84699942660509,8.55929212817891,8.76608174892273,108063.160615222,0.0,1.0
2018-11-21,9.74,9.98,9.58,9.75,151999,8.75709089584691,8.97287136966655,8.61323724663382,8.76608174892273,169059.597257592,0.0,1.0
2018-11-23,9.91,10.1,9.69,9.69,53923,8.90993539813582,9.08076160657637,8.71213663046782,8.71213663046782,59975.3989363161,0.0,1.0
2018-11-26,9.77,9.9984,9.64,9.92,59673,8.78406345507437,8.98941453932605,8.66718236508873,8.91892625121164,66370.7876180255,0.0,1.0
2018-11-27,9.92,10.02,9.75,9.75,73642,8.91892625121164,9.00883478196982,8.76608174892273,8.76608174892273,81907.6892692949,0.0,1.0
2018-11-28,10.61,10.6996,9.95,9.95,127041,9.53929511344309,9.61985315700242,8.94589881043909,8.94589881043909,141300.273654443,0.0,1.0
2018-11-29,10.78,10.81,10.44,10.5,67253,9.692139615732,9.71911217495946,9.38645061115418,9.44039572960909,74801.5782627833,0.0,1.0
2018-11-30,10.77,10.87,10.495,10.53,113236,9.68314876265618,9.77305729341437,9.43590030307118,9.46736828883655,125945.779610791,0.0,1.0
2018-12-03,10.77,10.8741,10.16,10.73,122524,9.68314876265618,9.77674354317545,9.13470672503128,9.64718535035291,136276.278754394,0.0,1.0
2018-12-04,10.46,10.76,10.4,10.52,84128,9.40443231730582,9.67415790958037,9.35048719885091,9.45837743576073,93570.6537417132,0.0,1.0
2018-12-06,10.52,10.65,10.23,10.41,59711,9.45837743576073,9.57525852574637,9.197642696562,9.35947805192673,66413.0527954003,0.0,1.0
2018-12-07,10.52,10.74,10.0802,10.5,63506,9.45837743576073,9.65617620342873,9.06295971748625,9.44039572960909,70634.0093253285,0.0,1.0
2018-12-10,10.55,10.65,10.27,10.53,57400,9.48534999498819,9.57525852574637,9.23360610886528,9.46736828883655,63842.662666108,0.0,1.0
2018-12-11,10.51,10.74,10.45,10.67,49708,9.44938658268491,9.65617620342873,9.39544146423,9.593240231898,55287.3009722456,0.0,1.0
2018-12-12,10.53,10.86,10.49,10.61,66917,9.46736828883655,9.76406644033855,9.43140487653327,9.53929511344309,74427.8651154695,0.0,1.0
2018-12-13,10.46,10.73,10.42,10.56,67342,9.40443231730582,9.64718535035291,9.36846890500255,9.494340848064,74900.5677571611,0.0,1.0
2018-12-14,10.47,10.64,10.42,10.42,53606,9.41342317038164,9.56626767267055,9.36846890500255,9.36846890500255,59622.8183776897,0.0,1.0
2018-12-17,10.14,10.52,10.1,10.5,104166,9.11672501887964,9.45837743576073,9.08076160657637,9.44039572960909,115857.749116338,0.0,1.0
2018-12-18,9.92,10.295,9.9,10.14,75710,8.91892625121164,9.25608324155482,8.90094454506,9.11672501887964,84207.8047116905,0.0,1.0
2018-12-19,10.03,10.1,9.93,9.96,76937,9.01782563504564,9.08076160657637,8.92791710428746,8.95488966351491,85572.5250442918,0.0,1.0
2018-12-20,9.98,10.22,9.88,10.03,122509,8.97287136966655,9.18865184348619,8.88296283890837,9.01782563504564,136259.595131746,0.0,1.0
2018-12-21,9.95,10.19,9.92,9.98,254582,8.94589881043909,9.16167928425873,8.91892625121164,8.97287136966655,283156.668063817,0.0,1.0
2018-12-24,9.55,10.05,9.5,10.0,63497,8.58626468740637,9.03580734119728,8.54131042202727,8.99085307581819,70623.9991517397,0.0,1.0
2018-12-26,9.84,9.96,9.501,9.59,126737,8.84699942660509,8.95488966351491,8.54220950733486,8.62222809970964,140962.152235445,0.0,1.0
2018-12-27,9.89,9.93,9.62,9.73,69287,8.89195369198418,8.92791710428746,8.64920065893709,8.74810004277109,77063.8774938437,0.0,1.0
2018-12-28,10.07,10.25,9.67,9.76,253570,9.05378904734891,9.21562440271364,8.69415492431618,8.77507260199855,282031.079655836,0.0,1.0
2018-12-31,10.55,10.55,9.93,9.95,231722,9.48534999498819,9.48534999498819,8.92791710428746,8.94589881043909,257730.82714836,0.0,1.0
2019-01-02,10.7,10.75,10.38,10.5,89205,9.62021279112546,9.66516705650455,9.33250549269928,9.44039572960909,99217.5038872851,0.0,1.0
2019-01-03,10.3,10.61,10.13,10.61,51569,9.26057866809273,9.53929511344309,9.10773416580382,9.53929511344309,57357.1824220997,0.0,1.0
2019-01-04,10.69,10.78,10.42,10.5,76427,9.61122193804964,9.692139615732,9.36846890500255,9.44039572960909,85005.281874262,0.0,1.0
2019-01-07,10.85,11.02,10.58,10.65,56573,9.75507558726273,9.90792008955164,9.51232255421564,9.57525852574637,62922.8389374517,0.0,1.0
2019-01-08,10.73,10.94,10.4004,10.88,66612,9.64718535035291,9.83599326494509,9.35084683297394,9.78204814649018,74088.6314549615,0.0,1.0
2019-01-09,10.66,10.78,10.5,10.77,52694,9.58424937882218,9.692139615732,9.44039572960909,9.68314876265618,58608.4541206951,0.0,1.0
2019-01-10,10.84,10.87,10.53,10.58,50424,9.74608473418691,9.77305729341437,9.46736828883655,9.51232255421564,56083.6658933072,0.0,1.0
2019-01-11,10.83,10.8307,10.57,10.83,42229,9.73709388111109,9.7377232408264,9.50333170113982,9.73709388111109,46968.8467199839,0.0,1.0
2019-01-14,10.72,10.895,10.67,10.8,53704,9.63819449727709,9.79553442610391,9.593240231898,9.71012132188364,59731.8180456562,0.0,1.0
2019-01-15,10.95,10.95,10.535,10.63,64301,9.84498411802091,9.84498411802091,9.47186371537446,9.55727681959473,71518.2413256692,0.0,1.0
2019-01-16,11.08,11.14,10.57,10.86,129804,9.96186520800655,10.0158103264615,9.50333170113982,9.76406644033855,144373.396946193,0.0,1.0
2019-01-17,11.05,11.2,10.9,11.01,82084,9.93489264877909,10.0697554449164,9.80002985264182,9.89892923647582,91297.2320955542,0.0,1.0
2019-01-18,11.14,11.17,10.94,11.05,90164,10.0158103264615,10.0427828856889,9.83599326494509,9.93489264877909,100284.143495243,0.0,1.0
2019-01-22,11.19,11.33,11.01,11.33,75443,10.0607645918405,10.186636534902,9.89892923647582,10.186636534902,83910.8362285577,0.0,1.0
2019-01-23,11.36,11.42,11.15,11.25,51381,10.2136090941295,10.2675542125844,10.0248011795373,10.1147097102955,57148.0810182453,0.0,1.0
2019-01-24,11.51,11.52,11.3,11.36,64957,10.3484718902667,10.3574627433425,10.1596639756745,10.2136090941295,72247.8717561392,0.0,1.0
2019-01-25,11.49,11.89,11.45,11.48,225052,10.3304901841151,10.6901243071478,10.2945267718118,10.3214993310393,250312.176277577,0.0,1.0
2019-01-28,11.64,11.66,11.43,11.51,61175,10.4653529802524,10.483334686404,10.2765450656602,10.3484718902667,68041.3743658388,0.0,1.0
2019-01-29,11.45,11.63,11.42,11.63,41785,10.2945267718118,10.4563621271765,10.2675542125844,10.4563621271765,46475.011489605,0.0,1.0
2019-01-30,11.48,11.58,11.42,11.51,63958,10.3214993310393,10.4114078617975,10.2675542125844,10.3484718902667,71136.7424877862,0.0,1.0
2019-01-31,11.33,11.53,11.29,11.48,74014,10.186636534902,10.3664535964184,10.1506731225987,10.3214993310393,82321.4431109638,0.0,1.0
2019-02-01,11.39,11.4914,11.26,11.38,26548,10.2405816533569,10.3317489035457,10.1237005633713,10.2315908002811,29527.7876038299,0.0,1.0
2019-02-04,11.33,11.41,11.25,11.41,34412,10.186636534902,10.2585633595085,10.1147097102955,10.2585633595085,38274.4548373887,0.0,1.0
2019-02-05,11.56,11.58,11.2138,11.37,49802,10.3934261556458,10.4114078617975,10.082162822161,10.2225999472053,55391.8516741728,0.0,1.0
2019-02-06,11.5,11.73,11.4,11.56,63746,10.3394810371909,10.5462706579347,10.2495725064327,10.3934261556458,70900.9472876956,0.0,1.0
2019-02-07,11.28,11.51,11.22,11.47,40949,10.1416822695229,10.3484718902667,10.087737151068,10.3125084779635,45545.1775873599,0.0,1.0
2019-02-08,11.62,11.63,11.25,11.28,40085,10.4473712741007,10.4563621271765,10.1147097102955,10.1416822695229,44584.2009228388,0.0,1.0
2019-02-11,11.62,11.72,11.52,11.6,63750,10.4473712741007,10.5372798048589,10.3574627433425,10.4293895679491,70905.3962537351,0.0,1.0
2019-02-12,11.7,11.725,11.57,11.65,62032,10.5192980987073,10.5417752313968,10.4024170087216,10.4743438333282,68994.565339791,0.0,1.0
2019-02-13,11.7,11.7599,11.68,11.71,91127,10.5192980987073,10.5731533086314,10.5013163925556,10.5282889517831,101355.232069241,0.0,1.0
2019-02-14,11.77,11.9,11.58,11.7,88442,10.582234070238,10.6991151602236,10.4114078617975,10.5192980987073,98368.86361526,0.0,1.0
2019-02-15,11.71,11.84,11.6,11.63,131078,10.7530602786786,10.8724366950943,10.6520494647883,10.6795978685766,142742.934589838,0.25,1.0
2019-02-19,11.825,11.95,11.56,11.59,117280,10.8586624932002,10.9734475089845,10.6153182597373,10.6428666635256,127717.01863544,0.0,1.0
2019-02-20,12.02,12.19,11.74,11.85,197976,11.0377271178238,11.1938347392905,10.7806086824668,10.881619496357,215594.342440056,0.0,1.0
2019-02-21,11.82,12.175,11.73,12.02,84977,10.8540710925688,11.1800605373964,10.771425881204,11.0377271178238,92539.2999026585,0.0,1.0
2019-02-22,12.06,12.1,11.76,11.82,138876,11.0744583228747,11.1111895279257,10.7989742849923,10.8540710925688,151234.896657704,0.0,1.0
2019-02-25,11.97,12.19,11.92,12.05,132866,10.99181311151,11.1938347392905,10.9458991051963,11.065275521612,144690.052848025,0.0,1.0
2019-02-26,11.85,12.08,11.85,11.98,150735,10.881619496357,11.0928239254002,10.881619496357,11.0009959127728,164149.256514437,0.0,1.0
2019-02-27,11.87,12.0,11.77,11.84,176951,10.8999850988825,11.0193615152983,10.808157086255,10.8724366950943,192698.27902933,0.0,1.0
2019-02-28,11.82,11.99,11.76,11.87,103853,10.8540710925688,11.0101787140355,10.7989742849923,10.8999850988825,113095.118829693,0.0,1.0
2019-03-01,11.84,11.9,11.75,11.86,53083,10.8724366950943,10.9275335026708,10.7897914837295,10.8908022976198,57806.9790264756,0.0,1.0
2019-03-04,11.77,12.0,11.75,11.83,132242,10.808157086255,11.0193615152983,10.7897914837295,10.8632538938315,144010.521643826,0.0,1.0
2019-03-05,11.85,11.96,11.79,11.88,147951,10.881619496357,10.9826303102473,10.8265226887805,10.9091679001453,161117.501911085,0.0,1.0
2019-03-06,11.75,11.87,11.75,11.87,105189,10.7897914837295,10.8999850988825,10.7897914837295,10.8999850988825,114550.012561761,0.0,1.0
2019-03-07,11.62,11.87,11.54,11.79,79758,10.6704150673138,10.8999850988825,10.5969526572118,10.8265226887805,86855.849013689,0.0,1.0
2019-03-08,11.58,11.67,11.3699,11.62,112929,10.6336838622628,10.7163290736276,10.4407532077325,10.6704150673138,122978.813075389,0.0,1.0
2019-03-11,11.27,11.64,11.12,11.57,68182,10.3490170231176,10.6887806698393,10.2112750041764,10.6245010610001,74249.6739819372,0.0,1.0
2019-03-12,11.47,11.62,11.22,11.3,69488,10.5326730483726,10.6704150673138,10.3031030168039,10.3765654269059,75671.8979445724,0.0,1.0
2019-03-13,11.28,11.51,11.2,11.51,27354,10.3581998243804,10.5694042534236,10.2847374142784,10.5694042534236,29788.2957687058,0.0,1.0
2019-03-14,11.08,11.27,11.0,11.27,44512,10.1745437991254,10.3490170231176,10.1010813890234,10.3490170231176,48473.2258995627,0.0,1.0
2019-03-15,11.31,11.39,11.06,11.11,273041,10.3857482281686,10.4592106382706,10.1561781965999,10.2020922029136,297339.550522163,0.0,1.0
2019-03-18,11.39,11.48,11.14,11.3,102297,10.4592106382706,10.5418558496353,10.2296406067019,10.3765654269059,111400.646788452,0.0,1.0
2019-03-19,11.09,11.4175,10.75,11.4,137078,10.1837266003881,10.4844633417432,9.87151135745469,10.4683934395333,149276.888476372,0.0,1.0
2019-03-20,11.15,11.43,11.0,11.23,101065,10.2388234079646,10.4959418433216,10.1010813890234,10.3122858180666,110059.008257084,0.0,1.0
2019-03-21,11.11,11.39,11.07,11.16,63143,10.2020922029136,10.4592106382706,10.1653609978626,10.2480062092274,68762.2417095637,0.0,1.0
2019-03-22,10.84,11.25,10.81,11.13,170523,9.95415656881942,10.3306514205921,9.92660816503118,10.2204578054391,185698.236432224,0.0,1.0
2019-03-25,11.66,11.7,10.93,10.96,174078,10.7071462723648,10.7438774774158,10.0368017801842,10.0643501839724,189569.604109995,0.0,1.0
2019-03-26,11.74,11.97,11.66,11.68,151046,10.7806086824668,10.99181311151,10.7071462723648,10.7255118748903,164487.933124221,0.0,1.0
2019-03-27,11.85,11.905,11.66,11.84,92961,10.881619496357,10.9321249033021,10.7071462723648,10.8724366950943,101233.814541006,0.0,1.0
2019-03-28,11.89,11.98,11.72,11.84,164258,10.918350701408,11.0009959127728,10.7622430799413,10.8724366950943,178875.699582369,0.0,1.0
2019-03-29,11.56,11.94,11.53,11.9,99241,10.6153182597373,10.9642647077218,10.5877698559491,10.9275335026708,108072.686275578,0.0,1.0
2019-04-01,11.86,11.9,11.63,11.75,151056,10.8908022976198,10.9275335026708,10.6795978685766,10.7897914837295,164498.823047365,0.0,1.0
2019-04-02,11.8,11.86,11.61,11.86,93918,10.8357054900433,10.8908022976198,10.6612322660511,10.8908022976198,102275.980185908,0.0,1.0
2019-04-03,11.8,11.94,11.66,11.87,108427,10.8357054900433,10.9642647077218,10.7071462723648,10.8999850988825,118076.16967586,0.0,1.0
2019-04-04,11.93,12.05,11.81,11.84,151677,10.955081906459,11.065275521612,10.844888291306,10.8724366950943,165175.087274622,0.0,1.0
2019-04-05,11.97,12.07,11.8755,11.93,166448,10.99181311151,11.0836411241375,10.905035639577,10.955081906459,181260.592750953,0.0,1.0
2019-04-08,12.06,12.08,11.93,12.01,209658,11.0744583228747,11.0928239254002,10.955081906459,11.028544316561,228315.950657139,0.0,1.0
2019-04-09,12.17,12.34,12.01,12.09,145177,11.175469136765,11.3315767582317,11.028544316561,11.102006726663,158096.637230877,0.0,1.0
2019-04-10,12.52,12.58,12.1949,12.22,187191,11.4968671809612,11.5519639885377,11.1983343119092,11.2213831430787,203849.560329013,0.0,1.0
2019-04-11,12.69,13.15,12.58,12.68,368424,11.6529748024279,12.0753836605143,11.5519639885377,11.6437920011652,401210.904448699,0.0,1.0
2019-04-12,12.77,12.8967,12.46,12.67,194701,11.7264372125299,11.8427833045289,11.4417703733847,11.6346091999024,212027.892610324,0.0,1.0
2019-04-15,12.56,12.961,12.5399,12.86,179216,11.5335983860122,11.9018287166484,11.5151409554741,11.8090824238946,195164.846621496,0.0,1.0
2019-04-16,12.65,12.7843,12.55,12.59,121271,11.6162435973769,11.7395686183356,11.5244155847494,11.5611467898004,132063.186962299,0.0,1.0
2019-04-17,12.86,13.12,12.52,12.72,854562,11.8090824238946,12.0478352567261,11.4968671809612,11.6805232062162,930611.4501973,0.0,1.0
2019-04-18,13.11,13.15,12.8522,12.99,367795,12.0386524554633,12.0753836605143,11.8019198389097,11.9284588403104,400525.928282929,0.0,1.0
2019-04-22,13.11,13.3,12.9,13.25,384359,12.0386524554633,12.2131256794556,11.8458136289456,12.1672116731418,418563.996979019,0.0,1.0
2019-04-23,13.09,13.52,13.08,13.23,454531,12.0202868529378,12.415147307236,12.0111040516751,12.1488460706163,494980.765666657,0.0,1.0
2019-04-24,12.93,13.21,12.89,13.06,159951,11.8733620327339,12.1304804680908,11.8366308276829,11.9927384491496,174185.409684151,0.0,1.0
2019-04-25,12.53,12.9658,12.38,12.94,212267,11.5060499822239,11.9062364612545,11.3683079632827,11.8825448339966,231157.131605466,0.0,1.0
2019-04-26,12.18,12.61,12.02,12.61,243137,11.1846519380277,11.5795123923259,11.0377271178238,11.5795123923259,264774.324351681,0.0,1.0
2019-04-29,12.18,12.3,12.09,12.18,145126,11.1846519380277,11.2948455531807,11.102006726663,11.1846519380277,158041.098622842,0.0,1.0
2019-04-30,11.3,12.1368,11.2,12.1,349138,10.3765654269059,11.1449822365727,10.2847374142784,11.1111895279257,380208.59867275,0.0,1.0
2019-05-01,11.07,11.37,10.95,11.29,271217,10.1653609978626,10.4408450357451,10.0551673827097,10.3673826256431,295353.228540658,0.0,1.0
2019-05-02,11.18,11.25,10.92,11.06,206022,10.2663718117529,10.3306514205921,10.0276189789214,10.1561781965999,224356.374601898,0.0,1.0
2019-05-03,11.3,11.36,10.85,11.25,386984,10.3765654269059,10.4316622344823,9.96333937008217,10.3306514205921,421422.601804374,0.0,1.0
2019-05-06,11.28,11.4091,11.05,11.05,190793,10.3581998243804,10.4767497886824,10.1469953953371,10.1469953953371,207772.110645562,0.0,1.0
2019-05-07,12.46,12.48,11.32,11.61,343493,11.4417703733847,11.4601359759102,10.3949310294314,10.6612322660511,374061.237057838,0.0,1.0
2019-05-08,12.83,13.12,12.45,12.5,630773,11.7815340201064,12.0478352567261,11.4325875721219,11.4785015784357,686906.949145058,0.0,1.0
2019-05-09,12.97,13.17,12.66,12.75,235701,11.9100932377849,12.0937492630398,11.6254263986397,11.7080716100044,256676.577501635,0.0,1.0
2019-05-10,13.11,13.23,12.78,13.02,345650,12.0386524554633,12.1488460706163,11.7356200137926,11.9560072440986,376410.193480048,0.0,1.0
2019-05-13,13.18,13.3888,12.96,13.12,387202,12.1029320643026,12.2946689546688,11.9009104365221,12.0478352567261,421660.002128919,0.0,1.0
2019-05-14,13.38,13.5,13.2,13.2,322710,12.2865880895576,12.3967817047105,12.1212976668281,12.1212976668281,351428.7097872,0.0,1.0
2019-05-15,13.34,13.5,13.25,13.45,306986,12.2498568845066,12.3967817047105,12.1672116731418,12.3508676983968,334305.394635224,0.0,1.0
2019-05-16,13.35,13.48,13.25,13.25,360421,12.2590396857693,12.378416102185,12.1672116731418,12.1672116731418,392495.698956378,0.0,1.0
2019-05-17,12.9,13.2,12.8511,13.17,165151,12.0753836605143,12.3562065363403,12.0296095317547,12.3281242487577,176429.002994449,0.25,1.0
2019-05-20,12.21,12.95,12.18,12.95,241389,11.4294910461147,12.122187473152,11.4014087585321,12.122187473152,257873.22271029,0.0,1.0
2019-05-21,11.81,12.419,11.68,12.21,300960,11.0550605450135,11.6251309829401,10.9333706321556,11.4294910461147,321512.26902174,0.0,1.0
2019-05-22,11.49,11.8162,11.41,11.77,159635,10.7555161441325,11.0608642177806,10.6806300439123,11.0176174949034,170536.320658179,0.0,1.0
2019-05-23,11.58,11.67,11.215,11.43,284986,10.8397630068803,10.9240098696281,10.4980951746255,10.6993515689674,304447.419921018,0.0,1.0
2019-05-24,11.7,11.79,11.63,11.63,101329,10.9520921572107,11.0363390199585,10.886566819518,10.886566819518,108248.659980409,0.0,1.0
2019-05-28,11.71,11.94,11.66,11.7,183115,10.9614529197382,11.1767504578714,10.9146491071006,10.9520921572107,195619.747281751,0.0,1.0
2019-05-29,11.58,11.75,11.5,11.7,116307,10.8397630068803,10.9988959698483,10.7648769066601,10.9520921572107,124249.493198802,0.0,1.0
2019-05-30,11.89,11.98,11.54,11.6,159137,11.1299466452338,11.2141935079815,10.8023199567702,10.8584845319354,170004.312717013,0.0,1.0
2019-05-31,11.87,11.98,11.73,11.76,163304,11.1112251201787,11.2141935079815,10.9801744447933,11.0082567323759,174455.873140371,0.0,1.0
2019-06-03,12.27,12.29,11.85,11.85,158362,11.4856556212799,11.504377146335,11.0925035951236,11.0925035951236,169176.38871219,0.0,1.0
2019-06-04,12.68,12.71,12.36,12.36,117733,11.8694468849087,11.8975291724913,11.5699024840277,11.5699024840277,125772.873367678,0.0,1.0
2019-06-05,12.64,12.76,12.55,12.69,118469,11.8320038347985,11.9443329851289,11.7477569720508,11.8788076474362,126559.134100002,0.0,1.0
2019-06-06,12.74,12.86,12.58,12.6,167503,11.9256114600739,12.0379406104042,11.7758392596334,11.7945607846884,178941.618812959,0.0,1.0
2019-06-07,12.88,12.92,12.69,12.82,152512,12.0566621354593,12.0941051855694,11.8788076474362,12.0004975602941,162926.897837066,0.0,1.0
2019-06-10,12.9,12.98,12.74,12.9,153422,12.0753836605143,12.1502697607346,11.9256114600739,12.0753836605143,163899.040862086,0.0,1.0
2019-06-11,12.94,13.0,12.76,12.9,115041,12.1128267106245,12.1689912857896,11.9443329851289,12.0753836605143,122897.039276082,0.0,1.0
2019-06-12,12.94,13.0,12.74,12.94,132383,12.1128267106245,12.1689912857896,11.9256114600739,12.1128267106245,141423.307781449,0.0,1.0
2019-06-13,12.96,12.99,12.78,12.95,95616,12.1315482356795,12.1596305232621,11.963054510184,12.122187473152,102145.524703558,0.0,1.0
2019-06-14,12.86,13.01,12.855,12.95,173620,12.0379406104042,12.1783520483172,12.0332602291405,12.122187473152,185476.342861358,0.0,1.0
2019-06-17,12.77,12.84,12.65,12.81,132333,11.9536937476564,12.0192190853492,11.8413645973261,11.9911367977666,141369.893329525,0.0,1.0
2019-06-18,12.51,12.85,12.47,12.8,105160,11.7103139219407,12.0285798478767,11.6728708718305,11.981776035239,112341.275286835,0.0,1.0
2019-06-19,12.56,12.659,12.43,12.48,93097,11.7571177345783,11.8497892836009,11.6354278217204,11.6822316343581,99454.5046156196,0.0,1.0
2019-06-20,12.64,12.7,12.46,12.63,75029,11.8320038347985,11.8881684099637,11.663510109303,11.822643072271,80152.6582683153,0.0,1.0
2019-06-21,12.55,12.76,12.54,12.58,100705,11.7477569720508,11.9443329851289,11.7383962095232,11.7758392596334,107582.047620395,0.0,1.0
2019-06-24,12.32,12.665,12.21,12.56,104050,11.5324594339176,11.8554057411174,11.4294910461147,11.7571177345783,111155.47445412,0.0,1.0
2019-06-25,12.23,12.3,12.12,12.27,79533,11.4482125711698,11.5137379088625,11.345244183367,11.4856556212799,84964.2320976408,0.0,1.0
2019-06-26,12.33,12.3673,12.16,12.27,73872,11.5418201964451,11.5767358406728,11.3826872334771,11.4856556212799,78916.6478507905,0.0,1.0
2019-06-27,12.43,12.5,12.285,12.38,69827,11.6354278217204,11.7009531594131,11.4996967650712,11.5886240090828,74595.4186901282,0.0,1.0
2019-06-28,12.64,12.76,12.341,12.4,344990,11.8320038347985,11.9443329851289,11.5521170352254,11.6073455341378,368549.035386132,0.0,1.0
2019-07-01,12.7,13.07,12.69,12.77,233546,11.8881684099637,12.2345166234824,11.8788076474362,11.9536937476564,249494.63178147,0.0,1.0
2019-07-02,12.86,12.93,12.64,12.7,110481,12.0379406104042,12.1034659480969,11.8320038347985,11.8881684099637,118025.641260602,0.0,1.0
2019-07-03,13.09,13.15,12.84,12.84,60856,12.2532381485374,12.3094027237026,12.0192190853492,12.0192190853492,65011.7977259004,0.0,1.0
2019-07-05,13.0,13.15,12.88,13.05,132068,12.1689912857896,12.3094027237026,12.0566621354593,12.2157950984273,141086.796734328,0.0,1.0
2019-07-08,13.13,13.36,12.99,12.99,114645,12.2906811986475,12.5059787367807,12.1596305232621,12.1596305232621,122473.996816844,0.0,1.0
2019-07-09,12.73,13.1376,12.67,13.09,105594,11.9162506975463,12.2977953781685,11.8600861223811,12.2532381485374,112804.912729537,0.0,1.0
2019-07-10,12.61,12.81,12.52,12.73,76805,11.803921547216,11.9911367977666,11.7196746844682,11.9162506975463,82049.9396006598,0.0,1.0
2019-07-11,12.52,12.7383,12.3726,12.6,86867,11.7196746844682,11.9240201304442,11.5816970448124,11.7945607846884,92799.0639058724,0.0,1.0
2019-07-12,12.86,12.9,12.52,12.52,80663,12.0379406104042,12.0753836605143,11.7196746844682,11.7196746844682,86171.3987111263,0.0,1.0
2019-07-15,12.91,12.98,12.67,12.86,61361,12.0847444230419,12.1502697607346,11.8600861223811,12.0379406104042,65551.2836903339,0.0,1.0
2019-07-16,12.91,13.16,12.85,12.91,78277,12.0847444230419,12.3187634862301,12.0285798478767,12.0847444230419,83622.4610653064,0.0,1.0
2019-07-17,12.81,12.92,12.66,12.88,92244,11.9911367977666,12.0941051855694,11.8507253598536,12.0566621354593,98543.2540657935,0.0,1.0
2019-07-18,12.45,12.765,12.3,12.73,209497,11.6541493467755,11.9490133663927,11.5137379088625,11.9162506975463,223803.348695,0.0,1.0
2019-07-19,12.52,12.59,12.3904,12.4,127848,11.7196746844682,11.7852000221609,11.5983592021114,11.6073455341378,136578.61699193,0.0,1.0
2019-07-22,12.63,12.74,12.52,12.52,88326,11.822643072271,11.9256114600739,11.7196746844682,11.7196746844682,94357.6976130189,0.0,1.0
2019-07-23,12.67,12.7,12.55,12.69,91878,11.8600861223811,11.8881684099637,11.7477569720508,11.8788076474362,98152.2602777095,0.0,1.0
2019-07-24,12.99,13.03,12.62,12.66,132577,12.1596305232621,12.1970735733722,11.8132823097435,11.8507253598536,141630.555854915,0.0,1.0
2019-07-25,12.92,13.0994,12.9,12.95,104428,12.0941051855694,12.2620372653133,12.0753836605143,12.122187473152,111559.287710666,0.0,1.0
2019-07-26,12.97,13.0033,12.8295,12.96,75286,12.1409089982071,12.1720803374237,12.0093902846953,12.1315482356795,80427.2085512047,0.0,1.0
2019-07-29,12.93,13.13,12.89,12.97,107676,12.1034659480969,12.2906811986475,12.0660228979868,12.1409089982071,115029.090507658,0.0,1.0
2019-07-30,12.97,13.08,12.78,12.93,79568,12.1409089982071,12.2438773860099,11.963054510184,12.1034659480969,85001.6222139874,0.0,1.0
2019-07-31,12.73,13.03,12.65,13.01,153604,11.9162506975463,12.1970735733722,11.8413645973261,12.1783520483172,164093.46946709,0.0,1.0
2019-08-01,12.55,12.94,12.53,12.8,111052,11.7477569720508,12.1128267106245,11.7290354469957,11.981776035239,118635.634301575,0.0,1.0
2019-08-02,12.67,12.745,12.4092,12.62,107223,11.8600861223811,11.9302918413376,11.6159574356631,11.8132823097435,114545.155573226,0.0,1.0
2019-08-05,12.33,12.69,12.3,12.69,99891,11.5418201964451,11.8788076474362,11.5137379088625,11.8788076474362,106712.460343071,0.0,1.0
2019-08-06,11.96,12.48,11.5,12.3,299541,11.1954719829265,11.6822316343581,10.7648769066601,11.5137379088625,319996.366876132,0.0,1.0
2019-08-07,12.3,12.48,11.96,11.97,151262,11.5137379088625,11.6822316343581,11.1954719829265,11.204832745454,161591.536538963,0.0,1.0
2019-08-08,12.4,12.6,12.3,12.31,92281,11.6073455341378,11.7945607846884,11.5137379088625,11.52309867139,98582.7807602178,0.0,1.0
2019-08-09,11.91,12.46,11.77,12.36,145811,11.1486681702888,11.663510109303,11.0176174949034,11.5699024840277,155768.292990194,0.0,1.0
2019-08-12,11.87,12.0646,11.66,11.9,129276,11.1112251201787,11.2933855589644,10.9146491071006,11.1393074077613,138104.133738883,0.0,1.0
2019-08-13,12.17,12.2,11.84,11.84,45720,11.3920479960046,11.4201302835872,11.0831428325961,11.0831428325961,48842.1748394269,0.0,1.0
2019-08-14,11.95,12.13,11.84,12.13,108302,11.1861112203989,11.3546049458945,11.0831428325961,11.3546049458945,115697.839445749,0.0,1.0
2019-08-15,11.89,12.05,11.83,11.97,107237,11.1299466452338,11.2797188456742,11.0737820700686,11.204832745454,114560.111619764,0.0,1.0
2019-08-16,11.76,11.89,11.66,11.68,108301,11.2422757955641,11.3665526538484,11.1466782122685,11.1657977289276,113288.428709651,0.25,1.0
2019-08-19,11.92,11.94,11.73,11.8,125641,11.3952319288371,11.4143514454962,11.2135965205754,11.2805148288824,131426.962553524,0.0,1.0
2019-08-20,12.02,12.07,11.87,12.02,100565,11.4908295121327,11.5386283037805,11.3474331371893,11.4908295121327,105196.17393363,0.0,1.0
2019-08-21,12.24,12.3,12.06,12.13,113098,11.7011441953831,11.7585027453604,11.529068545451,11.5959868537579,118306.337985836,0.0,1.0
2019-08-22,12.63,12.66,12.37,12.37,126333,12.073974770236,12.1026540452246,11.8254210536674,11.8254210536674,132150.830224802,0.0,1.0
2019-08-23,12.4,12.68,12.36,12.6,119572,11.8541003286561,12.1217735618838,11.8158612953378,12.0452954952473,125078.475708168,0.0,1.0
2019-08-26,12.64,12.66,12.37,12.38,110493,12.0835345285655,12.1026540452246,11.8254210536674,11.8349808119969,115581.373703063,0.0,1.0
2019-08-27,12.47,12.78,12.4338,12.75,84808,11.921018636963,12.2173711451794,11.88641231181,12.1886918701907,88713.5396903819,0.0,1.0
2019-08-28,12.74,12.79,12.46,12.46,90900,12.1791321118611,12.2269309035089,11.9114588786334,11.9114588786334,95086.0857213442,0.0,1.0
2019-08-29,12.71,12.93,12.69,12.8,34613,12.1504528368725,12.3607675201228,12.1313333202133,12.2364906618385,36206.9822340249,0.0,1.0
2019-08-30,12.62,12.79,12.54,12.79,46267,12.0644150119064,12.2269309035089,11.9879369452699,12.2269309035089,48397.6669754611,0.0,1.0
2019-09-03,12.51,12.63,12.29,12.61,138255,11.9592576702812,12.073974770236,11.7489429870309,12.0548552535768,144621.856781127,0.0,1.0
2019-09-04,12.63,12.74,12.41,12.6,94340,12.073974770236,12.1791321118611,11.8636600869856,12.0452954952473,98684.5030467718,0.0,1.0
2019-09-05,12.77,12.94,12.63,12.71,104454,12.2078113868498,12.3703272784524,12.073974770236,12.1504528368725,109264.26840415,0.0,1.0
2019-09-06,12.88,12.95,12.76,12.9,150221,12.312968728475,12.3798870367819,12.1982516285203,12.3320882451341,157138.909605566,0.0,1.0
2019-09-09,13.05,13.25,12.88,12.94,172933,12.4754846200775,12.6666797866688,12.312968728475,12.3703272784524,180896.832365778,0.0,1.0
2019-09-10,13.23,13.25,12.9001,13.02,177235,12.6475602700096,12.6666797866688,12.3321838427174,12.4468053450889,185396.946125659,0.0,1.0
2019-09-11,14.22,14.49,13.17,13.23,626599,13.5939763446362,13.8520898195344,12.5902017200323,12.6475602700096,655454.853981391,0.0,1.0
2019-09-12,14.51,14.7098,13.95,14.4,273199,13.8712093361935,14.0622133076181,13.3358628697381,13.7660519945683,285780.236886528,0.0,1.0
2019-09-13,14.5,14.7,14.25,14.65,185553,13.8616495778639,14.0528447444552,13.6226556196249,14.0050459528074,194098.002902668,0.0,1.0
2019-09-16,14.57,14.7,14.3874,14.5,87538,13.9285678861709,14.0528447444552,13.7540066990731,13.8616495778639,91569.2604166664,0.0,1.0
2019-09-17,14.51,14.64,14.39,14.57,86569,13.8712093361935,13.9954861944778,13.7564922362388,13.9285678861709,90555.6364665678,0.0,1.0
2019-09-18,14.24,14.49,14.1,14.49,148129,13.6130958612953,13.8520898195344,13.4792592446815,13.8520898195344,154950.569766964,0.0,1.0
2019-09-19,14.45,14.8,14.14,14.25,197607,13.8138507862161,14.1484423277508,13.5174982779997,13.6226556196249,206707.10826334,0.0,1.0
2019-09-20,14.08,14.545,13.96,14.44,277902,13.4601397280224,13.904668490347,13.3454226280676,13.8042910278866,290699.817317193,0.0,1.0
2019-09-23,13.97,14.22,13.67,14.06,270962,13.3549823863972,13.5939763446362,13.0681896365103,13.4410202113632,283440.219573452,0.0,1.0
2019-09-24,13.95,14.22,13.93,14.06,168728,13.3358628697381,13.5939763446362,13.3167433530789,13.4410202113632,176498.18560606,0.0,1.0
2019-09-25,14.27,14.34,13.86,13.9,98667,13.641775136284,13.708693444591,13.249825044772,13.2880640780903,103210.768095356,0.0,1.0
2019-09-26,14.47,14.52,14.16,14.23,117348,13.8329703028752,13.8807690945231,13.5366177946588,13.6035361029658,122752.057065218,0.0,1.0
2019-09-27,14.05,14.58,13.96,14.5,148509,13.4314604530337,13.9381276445004,13.3454226280676,13.8616495778639,155348.069355237,0.0,1.0
2019-09-30,14.84,14.98,13.98,13.99,380695,14.186681361069,14.3205179776829,13.3645421447267,13.3741019030563,398226.594099968,0.0,1.0
2019-10-01,13.75,15.34,13.72,14.83,251163,13.1446677031468,14.6646692775471,13.1159884281581,14.1771216027395,262729.444972827,0.0,1.0
2019-10-02,13.7,13.9399,13.55,13.8,174640,13.096868911499,13.3262075138252,12.9534725365556,13.1924664947946,182682.442358367,0.0,1.0
2019-10-03,13.61,13.91,13.4,13.74,121104,13.010831086533,13.2976238364198,12.8100761616122,13.1351079448173,126681.026679842,0.0,1.0
2019-10-04,13.88,13.91,13.51,13.59,80446,13.2689445614311,13.2976238364198,12.9152335032374,12.9917115698739,84150.6628376155,0.0,1.0
2019-10-07,13.2,13.8837,13.03,13.76,184313,12.618880995021,13.2724816720131,12.4563651034184,13.1542274614764,192800.898983036,0.0,1.0
2019-10-08,13.14,13.3,12.92,13.05,149978,12.5615224450436,12.7144785783166,12.3512077617932,12.4754846200775,156884.719079381,0.0,1.0
2019-10-09,13.32,13.39,13.16,13.16,75356,12.7335980949757,12.8005164032826,12.5806419617027,12.5806419617027,78826.2604578392,0.0,1.0
2019-10-10,13.34,13.44,13.16,13.36,77314,12.7527176116348,12.8483151949304,12.5806419617027,12.7718371282939,80874.4293889988,0.0,1.0
2019-10-11,13.51,13.71,13.4,13.4,72028,12.9152335032374,13.1064286698286,12.8100761616122,12.8100761616122,75345.0009057969,0.0,1.0
2019-10-14,13.66,13.8,13.45,13.56,77473,13.0586298781808,13.1924664947946,12.85787495326,12.9630322948852,81040.7515851448,0.0,1.0
2019-10-15,13.965,14.01,13.56,13.64,115813,13.3502025072324,13.3932214197154,12.9630322948852,13.0395103615217,121146.3679389,0.0,1.0
2019-10-16,13.89,13.94,13.55,13.82,146138,13.2785043197607,13.3263031114085,12.9534725365556,13.2115860114538,152867.881134717,0.0,1.0
2019-10-17,13.88,14.106,13.71,13.97,107969,13.2689445614311,13.4849950996792,13.1064286698286,13.3549823863972,112941.139595685,0.0,1.0
2019-10-18,13.93,14.13,13.81,13.81,131795,13.3167433530789,13.5079385196702,13.2020262531242,13.2020262531242,137864.363780468,0.0,1.0
2019-10-21,13.98,14.1,13.8,13.95,86393,13.3645421447267,13.4792592446815,13.1924664947946,13.3358628697381,90371.5313941044,0.0,1.0
2019-10-22,14.08,14.27,13.99,13.99,112480,13.4601397280224,13.641775136284,13.3741019030563,13.3741019030563,117659.878129117,0.0,1.0
2019-10-23,14.21,14.37,14.0,14.12,430044,13.5844165863067,13.7373727195796,13.3836616613859,13.4983787613406,449848.191946639,0.0,1.0
2019-10-24,14.04,14.3459,13.98,14.32,104212,13.4219006947041,13.7143337020054,13.3645421447267,13.6895739279318,109011.123929513,0.0,1.0
2019-10-25,13.95,14.22,13.85,13.98,173631,13.3358628697381,13.5939763446362,13.2402652864424,13.3645421447267,181626.976346343,0.0,1.0
2019-10-28,14.02,14.11,13.88,13.99,141921,13.402781178045,13.488819003011,13.2689445614311,13.3741019030563,148456.681756423,0.0,1.0
2019-10-29,13.97,14.06,13.9,14.05,122191,13.3549823863972,13.4410202113632,13.2880640780903,13.4314604530337,127818.084712615,0.0,1.0
2019-10-30,14.05,14.3198,13.98,14.04,239784,13.4314604530337,13.6893827327652,13.3645421447267,13.4219006947041,250826.424407114,0.0,1.0
2019-10-31,13.83,14.22,13.53,14.11,134917,13.2211457697833,13.5939763446362,12.9343530198965,13.488819003011,141130.136713604,0.0,1.0
2019-11-01,13.84,13.96,13.76,13.84,67251,13.2307055281129,13.3454226280676,13.1542274614764,13.2307055281129,70348.012660573,0.0,1.0
2019-11-04,13.425,14.0,13.1,14.0,415403,12.8339755574361,13.3836616613859,12.5232834117253,13.3836616613859,434532.95123106,0.0,1.0
2019-11-05,13.51,13.84,13.44,13.79,128155,12.9152335032374,13.2307055281129,12.8483151949304,13.1829067364651,134056.736145421,0.0,1.0
2019-11-06,13.39,13.7491,13.22,13.7,167331,12.8005164032826,13.1438073248972,12.6380005116801,13.096868911499,175036.85159338,0.0,1.0
2019-11-07,13.08,13.56,12.98,13.5,211178,12.5041638950662,12.9630322948852,12.4085663117706,12.9056737449078,220903.073822464,0.0,1.0
2019-11-08,12.83,13.12,12.66,13.06,173919,12.2651699368272,12.5424029283845,12.1026540452246,12.4850443784071,181928.239192194,0.0,1.0
2019-11-11,12.75,13.0099,12.7,12.9,434847,12.1886918701907,12.437149989176,12.1408930785429,12.3320882451341,454872.377532115,0.0,1.0
2019-11-12,12.495,13.115,12.46,12.84,370255,11.9449180327869,12.5376230492197,11.9114588786334,12.2747296951568,387305.815937911,0.0,1.0
2019-11-13,10.76,11.87,9.17,11.87,809146,10.286299962608,11.3474331371893,8.76629838820774,11.3474331371893,846408.4259305,0.0,1.0
2019-11-14,10.3,10.68,10.11,10.6,447243,9.84655107944817,10.2098218959715,9.66491567118651,10.133343829335,467839.232522233,0.0,1.0
2019-11-15,9.87,10.29,9.715,10.24,334911,9.43548147127703,9.83699132111861,9.28730521716883,9.7891925294708,350334.170022233,0.0,1.0
2019-11-18,10.2,10.22,9.61,9.87,264763,9.75095349615256,9.77007301281168,9.18692775470844,9.43548147127703,276955.746026844,0.0,1.0
2019-11-19,10.245,10.475,10.19,10.28,266333,9.79397240863558,10.0138468502155,9.741393737823,9.82743156278905,278598.046957345,0.0,1.0
2019-11-20,10.55,10.61,10.07,10.25,625767,10.0855450376872,10.1429035876646,9.62667663786826,9.79875228780037,654584.53909338,0.0,1.0
2019-11-21,10.35,10.6,10.21,10.53,383379,9.89434987109598,10.133343829335,9.76051325448212,10.0664255210281,401034.196455039,0.0,1.0
2019-11-22,10.85,10.8698,10.44,10.47,358148,10.372337787574,10.3912661090666,9.98038769606203,10.0090669710507,374641.269845193,0.0,1.0
2019-11-25,10.12,11.07,10.11,10.91,324368,9.9134693877551,10.8440816326531,9.90367346938775,10.6873469387755,331125.666666667,0.25,1.0
2019-11-26,10.28,10.61,9.975,10.03,250653,10.0702040816327,10.3934693877551,9.77142857142857,9.82530612244898,255874.937499999,0.0,1.0
2019-11-27,10.35,10.51,10.16,10.28,189207,10.1387755102041,10.2955102040816,9.95265306122449,10.0702040816327,193148.8125,0.0,1.0
2019-11-29,10.17,10.37,10.12,10.26,96515,9.96244897959184,10.1583673469388,9.9134693877551,10.050612244898,98525.7291666666,0.0,1.0
2019-12-02,10.29,10.42,10.11,10.11,252512,10.08,10.2073469387755,9.90367346938775,9.90367346938775,257772.666666667,0.0,1.0
2019-12-03,10.16,10.34,10.12,10.3,212020,9.95265306122449,10.1289795918367,9.9134693877551,10.0897959183673,216437.083333333,0.0,1.0
2019-12-04,10.16,10.34,10.01,10.12,215987,9.95265306122449,10.1289795918367,9.80571428571429,9.9134693877551,220486.729166667,0.0,1.0
2019-12-05,10.36,10.64,10.11,10.16,261260,10.1485714285714,10.4228571428571,9.90367346938775,9.95265306122449,266702.916666667,0.0,1.0
2019-12-06,10.51,10.66,10.37,10.37,199133,10.2955102040816,10.4424489795918,10.1583673469388,10.1583673469388,203281.604166667,0.0,1.0
2019-12-09,10.51,10.62,10.26,10.54,306021,10.2955102040816,10.4032653061224,10.050612244898,10.3248979591837,312396.437500001,0.0,1.0
2019-12-10,10.44,10.51,10.15,10.48,296369,10.2269387755102,10.2955102040816,9.94285714285714,10.2661224489796,302543.354166667,0.0,1.0
2019-12-11,10.46,10.61,10.41,10.49,127538,10.2465306122449,10.3934693877551,10.1975510204082,10.2759183673469,130195.041666667,0.0,1.0
2019-12-12,10.72,10.77,10.33,10.43,127024,10.5012244897959,10.5502040816327,10.1191836734694,10.2171428571429,129670.333333334,0.0,1.0
2019-12-13,10.49,10.732,10.45,10.72,184536,10.2759183673469,10.5129795918367,10.2367346938776,10.5012244897959,188380.500000001,0.0,1.0
2019-12-16,10.57,10.75,10.5,10.5,101230,10.3542857142857,10.530612244898,10.2857142857143,10.2857142857143,103338.958333333,0.0,1.0
2019-12-17,10.52,10.64,10.35,10.57,170119,10.305306122449,10.4228571428571,10.1387755102041,10.3542857142857,173663.145833333,0.0,1.0
2019-12-18,10.47,10.59,10.32,10.52,168059,10.2563265306122,10.3738775510204,10.109387755102,10.305306122449,171560.229166667,0.0,1.0
2019-12-19,10.37,10.51,10.32,10.44,141400,10.1583673469388,10.2955102040816,10.109387755102,10.2269387755102,144345.833333333,0.0,1.0
2019-12-20,10.4,10.47,10.3,10.37,299938,10.1877551020408,10.2563265306122,10.0897959183673,10.1583673469388,306186.708333334,0.0,1.0
2019-12-23,10.52,10.55,10.26,10.4,122887,10.305306122449,10.334693877551,10.050612244898,10.1877551020408,125447.145833333,0.0,1.0
2019-12-24,10.4,10.58,10.39,10.54,72283,10.1877551020408,10.3640816326531,10.1779591836735,10.3248979591837,73788.8958333335,0.0,1.0
2019-12-26,10.28,10.54,10.2,10.39,123371,10.0702040816327,10.3248979591837,9.99183673469388,10.1779591836735,125941.229166666,0.0,1.0
2019-12-27,10.05,10.38,10.02,10.28,177352,9.84489795918367,10.1681632653061,9.81551020408163,10.0702040816327,181046.833333333,0.0,1.0
2019-12-30,10.33,10.34,9.92,10.06,254559,10.1191836734694,10.1289795918367,9.71755102040816,9.85469387755102,259862.3125,0.0,1.0
2019-12-31,10.5,10.54,10.27,10.32,366080,10.2857142857143,10.3248979591837,10.0604081632653,10.109387755102,373706.666666666,0.0,1.0
2020-01-02,10.43,10.63,10.365,10.56,175869,10.2171428571429,10.4130612244898,10.1534693877551,10.3444897959184,179532.937499999,0.0,1.0
2020-01-03,10.94,11.14,10.35,10.37,325389,10.7167346938776,10.9126530612245,10.1387755102041,10.1583673469388,332167.937499998,0.0,1.0
2020-01-06,11.35,11.52,10.99,10.99,324317,11.1183673469388,11.2848979591837,10.7657142857143,10.7657142857143,331073.604166666,0.0,1.0
2020-01-07,11.005,11.57,10.93,11.38,221678,10.7804081632653,11.3338775510204,10.7069387755102,11.1477551020408,226296.291666667,0.0,1.0
2020-01-08,11.01,11.17,10.91,11.04,154222,10.785306122449,10.9420408163265,10.6873469387755,10.814693877551,157434.958333333,0.0,1.0
2020-01-09,10.89,11.13,10.88,11.03,109946,10.6677551020408,10.9028571428571,10.6579591836735,10.8048979591837,112236.541666667,0.0,1.0
2020-01-10,10.97,11.09,10.85,10.88,134173,10.7461224489796,10.8636734693878,10.6285714285714,10.6579591836735,136968.270833333,0.0,1.0
2020-01-13,11.39,11.44,11.031,11.05,182696,11.1575510204082,11.2065306122449,10.8058775510204,10.8244897959184,186502.166666666,0.0,1.0
2020-01-14,11.39,11.54,11.33,11.38,106783,11.1575510204082,11.3044897959184,11.0987755102041,11.1477551020408,109007.645833333,0.0,1.0
2020-01-15,10.99,11.45,10.96,11.44,211210,10.7657142857143,11.2163265306122,10.7363265306122,11.2065306122449,215610.208333333,0.0,1.0
2020-01-16,11.1,11.2,11.03,11.11,137029,10.8734693877551,10.9714285714286,10.8048979591837,10.8832653061224,139883.770833333,0.0,1.0
2020-01-17,11.09,11.2,11.0,11.18,112341,10.8636734693878,10.9714285714286,10.7755102040816,10.9518367346939,114681.4375,0.0,1.0
2020-01-21,11.05,11.25,10.96,11.25,177638,10.8244897959184,11.0204081632653,10.7363265306122,11.0204081632653,181338.791666666,0.0,1.0
2020-01-22,11.03,11.15,10.99,11.05,91965,10.8048979591837,10.9224489795918,10.7657142857143,10.8244897959184,93880.9374999998,0.0,1.0
2020-01-23,11.08,11.09,10.91,11.01,78380,10.8538775510204,10.8636734693878,10.6873469387755,10.785306122449,80012.9166666667,0.0,1.0
2020-01-24,11.0,11.09,10.94,11.08,107456,10.7755102040816,10.8636734693878,10.7167346938776,10.8538775510204,109694.666666667,0.0,1.0
2020-01-27,10.78,10.96,10.7,10.95,115563,10.56,10.7363265306122,10.4816326530612,10.7265306122449,117970.5625,0.0,1.0
2020-01-28,11.08,11.12,10.7,10.74,105833,10.8538775510204,10.8930612244898,10.4816326530612,10.5208163265306,108037.854166667,0.0,1.0
2020-01-29,11.19,11.23,11.06,11.09,76162,10.9616326530612,11.0008163265306,10.8342857142857,10.8636734693878,77748.7083333335,0.0,1.0
2020-01-30,11.255,11.26,11.05,11.18,116830,11.025306122449,11.0302040816327,10.8244897959184,10.9518367346939,119263.958333333,0.0,1.0
2020-01-31,11.39,11.69,11.185,11.24,305468,11.1575510204082,11.4514285714286,10.9567346938776,11.010612244898,311831.916666666,0.0,1.0
2020-02-03,11.46,11.64,11.36,11.4,149240,11.2261224489796,11.4024489795918,11.1281632653061,11.1673469387755,152349.166666667,0.0,1.0
2020-02-04,11.81,11.94,11.5237,11.54,160991,11.5689795918367,11.6963265306122,11.2885224489796,11.3044897959184,164344.979166667,0.0,1.0
2020-02-05,11.93,12.05,11.82,11.92,105442,11.6865306122449,11.8040816326531,11.5787755102041,11.6767346938776,107638.708333333,0.0,1.0
2020-02-06,11.795,12.05,11.71,11.97,119163,11.5542857142857,11.8040816326531,11.4710204081633,11.7257142857143,121645.5625,0.0,1.0
2020-02-07,11.53,11.79,11.47,11.79,72718,11.294693877551,11.549387755102,11.2359183673469,11.549387755102,74232.9583333335,0.0,1.0
2020-02-10,11.94,12.02,11.44,11.5,124304,11.6963265306122,11.774693877551,11.2065306122449,11.265306122449,126893.666666667,0.0,1.0
2020-02-11,11.97,12.09,11.92,12.0,86110,11.7257142857143,11.8432653061224,11.6767346938776,11.7551020408163,87903.9583333332,0.0,1.0
2020-02-12,11.99,12.1,11.98,12.06,120465,11.745306122449,11.8530612244898,11.7355102040816,11.8138775510204,122974.6875,0.0,1.0
2020-02-13,11.97,12.04,11.82,11.92,114448,11.7257142857143,11.7942857142857,11.5787755102041,11.6767346938776,116832.333333333,0.0,1.0
2020-02-14,12.07,12.19,11.91,11.91,174594,11.8236734693878,11.9412244897959,11.6669387755102,11.6669387755102,178231.374999999,0.0,1.0
2020-02-18,12.4,12.5299,12.0,12.0,211870,12.1469387755102,12.274187755102,11.7551020408163,11.7551020408163,216283.958333333,0.0,1.0
2020-02-19,12.49,12.63,12.35,12.49,231285,12.2351020408163,12.3722448979592,12.0979591836735,12.2351020408163,236103.437500001,0.0,1.0
2020-02-20,12.0,12.3338,11.97,12.13,121769,12.0,12.3338,11.97,12.13,121769,0.25,1.0
2020-02-21,11.265,11.99,11.2,11.99,422544,11.265,11.99,11.2,11.99,422544,0.0,1.0
2020-02-24,11.03,11.1975,10.5,10.92,165880,11.03,11.1975,10.5,10.92,165880,0.0,1.0
2020-02-25,10.74,11.1994,10.65,11.15,175084,10.74,11.1994,10.65,11.15,175084,0.0,1.0
2020-02-26,10.94,10.97,10.7,10.74,86548,10.94,10.97,10.7,10.74,86548,0.0,1.0
2020-02-27,7.97,10.87,7.32,10.86,548108,7.97,10.87,7.32,10.86,548108,0.0,1.0
2020-02-28,8.89,9.21,7.97,8.0,413735,8.89,9.21,7.97,8.0,413735,0.0,1.0
2020-03-02,9.545,9.57,8.81,9.01,249263,9.545,9.57,8.81,9.01,249263,0.0,1.0
2020-03-03,8.98,9.6491,8.7919,9.59,190070,8.98,9.6491,8.7919,9.59,190070,0.0,1.0
2020-03-04,9.07,9.4,8.75,9.21,174583,9.07,9.4,8.75,9.21,174583,0.0,1.0
2020-03-05,8.99,9.0,8.77,8.79,161358,8.99,9.0,8.77,8.79,161358,0.0,1.0
2020-03-06,8.77,9.175,8.55,8.77,158755,8.77,9.175,8.55,8.77,158755,0.0,1.0
2020-03-09,7.75,8.74,7.69,8.47,221848,7.75,8.74,7.69,8.47,221848,0.0,1.0
2020-03-10,8.16,8.52,7.8,8.51,172341,8.16,8.52,7.8,8.51,172341,0.0,1.0
2020-03-11,7.69,8.0025,7.5,8.0,152414,7.69,8.0025,7.5,8.0,152414,0.0,1.0
2020-03-12,6.61,7.08,6.2,6.98,225308,6.61,7.08,6.2,6.98,225308,0.0,1.0
2020-03-13,6.82,7.38,6.54,7.11,171503,6.82,7.38,6.54,7.11,171503,0.0,1.0
2020-03-16,5.89,6.41,5.88,6.06,217789,5.89,6.41,5.88,6.06,217789,0.0,1.0
2020-03-17,5.2,5.9845,4.63,5.81,465539,5.2,5.9845,4.63,5.81,465539,0.0,1.0
2020-03-18,4.96,5.25,4.45,4.88,222538,4.96,5.25,4.45,4.88,222538,0.0,1.0
2020-03-19,5.61,5.867,4.45,4.9,198622,5.61,5.867,4.45,4.9,198622,0.0,1.0
2020-03-20,5.27,5.9,5.0,5.76,250805,5.27,5.9,5.0,5.76,250805,0.0,1.0
2020-03-23,5.22,5.26,4.88,5.24,149507,5.22,5.26,4.88,5.24,149507,0.0,1.0
2020-03-24,5.44,5.7883,5.11,5.48,227960,5.44,5.7883,5.11,5.48,227960,0.0,1.0
2020-03-25,5.97,6.6,5.41,5.42,206075,5.97,6.6,5.41,5.42,206075,0.0,1.0
2020-03-26,6.85,7.22,5.97,5.97,209198,6.85,7.22,5.97,5.97,209198,0.0,1.0
2020-03-27,6.78,7.06,6.38,6.75,108623,6.78,7.06,6.38,6.75,108623,0.0,1.0
2020-03-30,7.48,7.63,6.55,6.85,182008,7.48,7.63,6.55,6.85,182008,0.0,1.0
2020-03-31,6.57,7.6593,6.52,7.48,237804,6.57,7.6593,6.52,7.48,237804,0.0,1.0
2020-04-01,5.73,6.3429,5.64,6.27,168790,5.73,6.3429,5.64,6.27,168790,0.0,1.0
2020-04-02,5.93,6.18,5.66,5.81,129667,5.93,6.18,5.66,5.81,129667,0.0,1.0
2020-04-03,5.25,6.03,5.2,5.93,142265,5.25,6.03,5.2,5.93,142265,0.0,1.0
2020-04-06,5.67,5.95,5.5,5.61,145870,5.67,5.95,5.5,5.61,145870,0.0,1.0
2020-04-07,5.81,6.39,5.67,5.96,226280,5.81,6.39,5.67,5.96,226280,0.0,1.0
2020-04-08,6.84,6.86,5.87,5.91,213640,6.84,6.86,5.87,5.91,213640,0.0,1.0
2020-04-09,7.07,7.65,6.43,6.85,329836,7.07,7.65,6.43,6.85,329836,0.0,1.0
2020-04-13,6.82,7.2649,6.47,7.16,237843,6.82,7.2649,6.47,7.16,237843,0.0,1.0
2020-04-14,7.08,7.31,6.87,6.93,197764,7.08,7.31,6.87,6.93,197764,0.0,1.0
2020-04-15,6.66,6.93,6.47,6.89,172918,6.66,6.93,6.47,6.89,172918,0.0,1.0
2020-04-16,6.31,6.73,6.24,6.73,116612,6.31,6.73,6.24,6.73,116612,0.0,1.0
2020-04-17,6.66,6.98,6.55,6.55,125127,6.66,6.98,6.55,6.55,125127,0.0,1.0
2020-04-20,6.36,6.61,6.22,6.51,119517,6.36,6.61,6.22,6.51,119517,0.0,1.0
2020-04-21,6.13,6.34,6.0,6.31,131188,6.13,6.34,6.0,6.31,131188,0.0,1.0
2020-04-22,6.59,6.66,6.035,6.23,132911,6.59,6.66,6.035,6.23,132911,0.0,1.0
2020-04-23,6.58,6.98,6.52,6.68,141890,6.58,6.98,6.52,6.68,141890,0.0,1.0
2020-04-24,6.64,6.78,6.44,6.6,118299,6.64,6.78,6.44,6.6,118299,0.0,1.0
2020-04-27,7.17,7.2,6.73,6.79,132790,7.17,7.2,6.73,6.79,132790,0.0,1.0
2020-04-28,7.2,7.54,6.94,7.53,130392,7.2,7.54,6.94,7.53,130392,0.0,1.0
2020-04-29,7.55,7.73,7.3064,7.5,165632,7.55,7.73,7.3064,7.5,165632,0.0,1.0
2020-04-30,7.43,7.67,7.185,7.67,155953,7.43,7.67,7.185,7.67,155953,0.0,1.0
2020-05-01,7.06,7.2,6.82,7.2,116666,7.06,7.2,6.82,7.2,116666,0.0,1.0
2020-05-04,7.04,7.11,6.67,7.0,96234,7.04,7.11,6.67,7.0,96234,0.0,1.0
2020-05-05,6.73,7.38,6.69,7.21,97047,6.73,7.38,6.69,7.21,97047,0.0,1.0
2020-05-06,6.82,7.0527,6.74,6.75,123406,6.82,7.0527,6.74,6.75,123406,0.0,1.0
2020-05-07,6.84,7.17,6.774,6.96,95472,6.84,7.17,6.774,6.96,95472,0.0,1.0
2020-05-08,7.46,7.68,6.97,7.02,252465,7.46,7.68,6.97,7.02,252465,0.0,1.0
2020-05-11,7.75,8.0,7.41,7.6,325250,7.75,8.0,7.41,7.6,325250,0.0,1.0
2020-05-12,5.19,6.4,5.18,6.19,1439986,5.19,6.4,5.18,6.19,1439986,0.0,1.0
2020-05-13,4.89,5.5,4.85,5.19,776173,4.89,5.5,4.85,5.19,776173,0.0,1.0
2020-05-14,4.85,5.0,4.52,4.75,398061,4.85,5.0,4.52,4.75,398061,0.0,1.0
2020-05-15,4.85,5.0,4.77,4.94,309683,4.85,5.0,4.77,4.94,309683,0.0,1.0
2020-05-18,5.03,5.14,4.88,5.0,277926,5.03,5.14,4.88,5.0,277926,0.0,1.0
2020-05-19,4.66,5.03,4.52,5.03,392452,4.66,5.03,4.52,5.03,392452,0.0,1.0
2020-05-20,4.895,5.02,4.77,4.81,756112,4.895,5.02,4.77,4.81,756112,0.0,1.0
2020-05-21,5.08,5.11,4.87,4.87,173639,5.08,5.11,4.87,4.87,173639,0.0,1.0
2020-05-22,5.05,5.1,4.88,5.1,117937,5.05,5.1,4.88,5.1,117937,0.0,1.0
2020-05-26,5.06,5.243,5.04,5.15,194623,5.06,5.243,5.04,5.15,194623,0.0,1.0
2020-05-27,5.24,5.28,5.01,5.18,256968,5.24,5.28,5.01,5.18,256968,0.0,1.0
2020-05-28,5.18,5.41,5.14,5.29,184609,5.18,5.41,5.14,5.29,184609,0.0,1.0
2020-05-29,5.04,5.19,4.97,5.13,201139,5.04,5.19,4.97,5.13,201139,0.0,1.0
2020-06-01,5.02,5.17,5.01,5.04,229088,5.02,5.17,5.01,5.04,229088,0.0,1.0
2020-06-02,4.98,5.14,4.91,5.02,369600,4.98,5.14,4.91,5.02,369600,0.0,1.0
2020-06-03,5.36,5.4,5.03,5.08,295184,5.36,5.4,5.03,5.08,295184,0.0,1.0
2020-06-04,5.31,5.4846,5.18,5.27,182902,5.31,5.4846,5.18,5.27,182902,0.0,1.0
2020-06-05,5.56,5.94,5.42,5.42,351093,5.56,5.94,5.42,5.42,351093,0.0,1.0
2020-06-08,5.59,5.86,5.52,5.81,315581,5.59,5.86,5.52,5.81,315581,0.0,1.0
2020-06-09,5.69,5.8,5.44,5.59,314526,5.69,5.8,5.44,5.59,314526,0.0,1.0
2020-06-10,5.38,5.78,5.3576,5.7,200999,5.38,5.78,5.3576,5.7,200999,0.0,1.0
2020-06-11,4.82,5.23,4.75,5.23,239832,4.82,5.23,4.75,5.23,239832,0.0,1.0
2020-06-12,5.09,5.1,4.78,4.98,182780,5.09,5.1,4.78,4.98,182780,0.0,1.0
2020-06-15,5.07,5.21,4.7802,4.9,115215,5.07,5.21,4.7802,4.9,115215,0.0,1.0
2020-06-16,5.11,5.36,4.96,5.27,145123,5.11,5.36,4.96,5.27,145123,0.0,1.0
2020-06-17,4.95,5.16,4.95,5.12,87026,4.95,5.16,4.95,5.12,87026,0.0,1.0
2020-06-18,4.89,5.04,4.88,4.9,83209,4.89,5.04,4.88,4.9,83209,0.0,1.0
2020-06-19,4.63,5.0,4.62,5.0,300925,4.63,5.0,4.62,5.0,300925,0.0,1.0
2020-06-22,4.94,4.97,4.58,4.66,179403,4.94,4.97,4.58,4.66,179403,0.0,1.0
2020-06-23,4.8,5.08,4.8,5.0,121346,4.8,5.08,4.8,5.0,121346,0.0,1.0
2020-06-24,4.68,4.82,4.61,4.8066,192516,4.68,4.82,4.61,4.8066,192516,0.0,1.0
2020-06-25,4.72,4.79,4.58,4.62,143142,4.72,4.79,4.58,4.62,143142,0.0,1.0
2020-06-26,4.58,4.74,4.44,4.7,547897,4.58,4.74,4.44,4.7,547897,0.0,1.0
2020-06-29,4.79,4.9101,4.58,4.58,153147,4.79,4.9101,4.58,4.58,153147,0.0,1.0
2020-06-30,4.85,4.9,4.71,4.8,99167,4.85,4.9,4.71,4.8,99167,0.0,1.0
2020-07-01,4.87,4.95,4.74,4.85,149951,4.87,4.95,4.74,4.85,149951,0.0,1.0
2020-07-02,4.89,5.08,4.86,4.87,140977,4.89,5.08,4.86,4.87,140977,0.0,1.0
2020-07-06,5.05,5.1,4.86,5.0,138914,5.05,5.1,4.86,5.0,138914,0.0,1.0
2020-07-07,4.88,5.09,4.88,4.97,98984,4.88,5.09,4.88,4.97,98984,0.0,1.0
2020-07-08,4.97,5.0,4.81,4.85,134096,4.97,5.0,4.81,4.85,134096,0.0,1.0
2020-07-09,4.79,4.99,4.78,4.96,158830,4.79,4.99,4.78,4.96,158830,0.0,1.0
2020-07-10,4.85,5.02,4.77,4.79,130055,4.85,5.02,4.77,4.79,130055,0.0,1.0
2020-07-13,4.64,4.93,4.61,4.88,164784,4.64,4.93,4.61,4.88,164784,0.0,1.0
2020-07-14,4.62,4.7,4.53,4.61,129034,4.62,4.7,4.53,4.61,129034,0.0,1.0
2020-07-15,4.85,4.93,4.56,4.72,300663,4.85,4.93,4.56,4.72,300663,0.0,1.0
2020-07-16,4.86,4.94,4.76,4.81,100417,4.86,4.94,4.76,4.81,100417,0.0,1.0
2020-07-17,4.66,4.89,4.66,4.85,133380,4.66,4.89,4.66,4.85,133380,0.0,1.0
2020-07-20,4.6,4.83,4.58,4.71,183098,4.6,4.83,4.58,4.71,183098,0.0,1.0
2020-07-21,4.59,4.72,4.52,4.63,180058,4.59,4.72,4.52,4.63,180058,0.0,1.0
2020-07-22,4.67,4.7,4.53,4.53,146547,4.67,4.7,4.53,4.53,146547,0.0,1.0
2020-07-23,4.6,4.75,4.58,4.65,93651,4.6,4.75,4.58,4.65,93651,0.0,1.0
2020-07-24,4.5,4.67,4.5,4.66,120255,4.5,4.67,4.5,4.66,120255,0.0,1.0
2020-07-27,4.42,4.54,4.36,4.54,183809,4.42,4.54,4.36,4.54,183809,0.0,1.0
2020-07-28,4.4,4.47,4.32,4.4,90535,4.4,4.47,4.32,4.4,90535,0.0,1.0
2020-07-29,4.38,4.46,4.37,4.41,87128,4.38,4.46,4.37,4.41,87128,0.0,1.0
2020-07-30,4.27,4.38,4.25,4.38,93224,4.27,4.38,4.25,4.38,93224,0.0,1.0
2020-07-31,4.16,4.27,4.02,4.26,153459,4.16,4.27,4.02,4.26,153459,0.0,1.0
2020-08-03,4.1,4.24,4.09,4.2,132305,4.1,4.24,4.09,4.2,132305,0.0,1.0
2020-08-04,4.1,4.155,4.08,4.08,66557,4.1,4.155,4.08,4.08,66557,0.0,1.0
2020-08-05,4.09,4.18,4.07,4.11,97288,4.09,4.18,4.07,4.11,97288,0.0,1.0
2020-08-06,4.08,4.17,4.05,4.1,69046,4.08,4.17,4.05,4.1,69046,0.0,1.0
2020-08-07,4.2,4.21,4.07,4.12,150475,4.2,4.21,4.07,4.12,150475,0.0,1.0
2020-08-10,4.27,4.3822,4.19,4.19,172781,4.27,4.3822,4.19,4.19,172781,0.0,1.0
2020-08-11,4.38,4.54,4.12,4.2,276129,4.38,4.54,4.12,4.2,276129,0.0,1.0
2020-08-12,4.39,4.49,4.36,4.42,170415,4.39,4.49,4.36,4.42,170415,0.0,1.0
2020-08-13,4.35,4.41,4.32,4.35,100823,4.35,4.41,4.32,4.35,100823,0.0,1.0
2020-08-14,4.36,4.38,4.26,4.35,91740,4.36,4.38,4.26,4.35,91740,0.0,1.0
2020-08-17,4.41,4.44,4.273,4.36,175263,4.41,4.44,4.273,4.36,175263,0.0,1.0
2020-08-18,4.36,4.44,4.325,4.42,165858,4.36,4.44,4.325,4.42,165858,0.0,1.0
2020-08-19,4.3,4.44,4.26,4.36,115367,4.3,4.44,4.26,4.36,115367,0.0,1.0
2020-08-20,4.16,4.28,4.11,4.27,146964,4.16,4.28,4.11,4.27,146964,0.0,1.0
2020-08-21,4.11,4.17,3.9558,4.17,334181,4.11,4.17,3.9558,4.17,334181,0.0,1.0
2020-08-24,4.11,4.14,3.9533,4.12,182120,4.11,4.14,3.9533,4.12,182120,0.0,1.0
2020-08-25,4.09,4.14,4.02,4.11,106046,4.09,4.14,4.02,4.11,106046,0.0,1.0
2020-08-26,4.05,4.11,4.02,4.09,78874,4.05,4.11,4.02,4.09,78874,0.0,1.0
2020-08-27,3.97,4.1,3.95,4.07,84721,3.97,4.1,3.95,4.07,84721,0.0,1.0
2020-08-28,4.0,4.0,3.86,3.97,84871,4.0,4.0,3.86,3.97,84871,0.0,1.0
2020-08-31,3.87,4.0,3.86,4.0,142790,3.87,4.0,3.86,4.0,142790,0.0,1.0
2020-09-01,4.0,4.15,3.8,3.85,276415,4.0,4.15,3.8,3.85,276415,0.0,1.0
2020-09-02,3.94,4.02,3.89,4.0,94973,3.94,4.02,3.89,4.0,94973,0.0,1.0
2020-09-03,3.93,4.01,3.86,3.91,136975,3.93,4.01,3.86,3.91,136975,0.0,1.0
2020-09-04,3.91,3.96,3.75,3.94,114521,3.91,3.96,3.75,3.94,114521,0.0,1.0
2020-09-08,3.95,3.97,3.82,3.9,108463,3.95,3.97,3.82,3.9,108463,0.0,1.0
2020-09-09,3.83,3.98,3.79,3.98,143326,3.83,3.98,3.79,3.98,143326,0.0,1.0
2020-09-10,3.89,3.9,3.5193,3.8,397349,3.89,3.9,3.5193,3.8,397349,0.0,1.0
2020-09-11,3.86,3.93,3.83,3.88,247267,3.86,3.93,3.83,3.88,247267,0.0,1.0
2020-09-14,3.9,3.95,3.83,3.87,102840,3.9,3.95,3.83,3.87,102840,0.0,1.0
2020-09-15,3.945,3.97,3.86,3.94,101899,3.945,3.97,3.86,3.94,101899,0.0,1.0
2020-09-16,4.13,4.13,3.94,3.95,219510,4.13,4.13,3.94,3.95,219510,0.0,1.0
2020-09-17,4.01,4.16,3.99,4.09,137746,4.01,4.16,3.99,4.09,137746,0.0,1.0
2020-09-18,4.03,4.09,3.96,4.09,156256,4.03,4.09,3.96,4.09,156256,0.0,1.0
2020-09-21,3.76,3.98,3.75,3.98,146502,3.76,3.98,3.75,3.98,146502,0.0,1.0
2020-09-22,3.84,3.87,3.66,3.74,132228,3.84,3.87,3.66,3.74,132228,0.0,1.0
2020-09-23,4.01,4.02,3.7,3.84,292664,4.01,4.02,3.7,3.84,292664,0.0,1.0
2020-09-24,4.04,4.15,3.84,4.03,184848,4.04,4.15,3.84,4.03,184848,0.0,1.0
2020-09-25,4.01,4.15,3.995,4.02,124553,4.01,4.15,3.995,4.02,124553,0.0,1.0
2020-09-28,4.15,4.22,4.01,4.02,87182,4.15,4.22,4.01,4.02,87182,0.0,1.0
2020-09-29,4.0,4.167,3.96,4.12,209296,4.0,4.167,3.96,4.12,209296,0.0,1.0
2020-09-30,4.06,4.15,4.0,4.0,2847616,4.06,4.15,4.0,4.0,2847616,0.0,1.0
2020-10-01,5.03,6.25,4.81,5.69,13596651,5.03,6.25,4.81,5.69,13596651,0.0,1.0
2020-10-02,4.81,4.98,4.71,4.9,506339,4.81,4.98,4.71,4.9,506339,0.0,1.0
2020-10-05,4.57,4.9,4.5482,4.76,272813,4.57,4.9,4.5482,4.76,272813,0.0,1.0
2020-10-06,4.57,4.83,4.45,4.57,199060,4.57,4.83,4.45,4.57,199060,0.0,1.0
2020-10-07,4.82,4.85,4.62,4.64,146771,4.82,4.85,4.62,4.64,146771,0.0,1.0
2020-10-08,4.74,4.8756,4.69,4.79,100011,4.74,4.8756,4.69,4.79,100011,0.0,1.0
2020-10-09,4.69,4.79,4.62,4.74,93195,4.69,4.79,4.62,4.74,93195,0.0,1.0
2020-10-12,4.58,4.72,4.51,4.72,76077,4.58,4.72,4.51,4.72,76077,0.0,1.0
2020-10-13,4.3,4.59,4.23,4.58,183080,4.3,4.59,4.23,4.58,183080,0.0,1.0
2020-10-14,4.5,4.54,4.31,4.46,132405,4.5,4.54,4.31,4.46,132405,0.0,1.0
2020-10-15,4.51,4.54,4.3747,4.45,58118,4.51,4.54,4.3747,4.45,58118,0.0,1.0
2020-10-16,4.5,4.57,4.5,4.5,67046,4.5,4.57,4.5,4.5,67046,0.0,1.0
2020-10-19,4.34,4.49,4.32,4.49,59111,4.34,4.49,4.32,4.49,59111,0.0,1.0
2020-10-20,4.45,4.47,4.35,4.35,116119,4.45,4.47,4.35,4.35,116119,0.0,1.0
2020-10-21,4.6,4.6444,4.3988,4.45,73203,4.6,4.6444,4.3988,4.45,73203,0.0,1.0
2020-10-22,4.42,4.6836,4.41,4.62,72308,4.42,4.6836,4.41,4.62,72308,0.0,1.0
2020-10-23,4.42,4.46,4.26,4.41,119193,4.42,4.46,4.26,4.41,119193,0.0,1.0
2020-10-26,4.53,4.53,4.31,4.35,113440,4.53,4.53,4.31,4.35,113440,0.0,1.0
2020-10-27,4.47,4.53,4.395,4.53,53825,4.47,4.53,4.395,4.53,53825,0.0,1.0
2020-10-28,4.13,4.41,4.06,4.38,169629,4.13,4.41,4.06,4.38,169629,0.0,1.0
2020-10-29,4.37,4.42,4.09,4.11,187849,4.37,4.42,4.09,4.11,187849,0.0,1.0
2020-10-30,4.45,4.49,4.28,4.33,215668,4.45,4.49,4.28,4.33,215668,0.0,1.0
2020-11-02,4.56,4.58,4.42,4.42,104124,4.56,4.58,4.42,4.42,104124,0.0,1.0
2020-11-03,4.6,4.7,4.51,4.58,74814,4.6,4.7,4.51,4.58,74814,0.0,1.0
2020-11-04,4.51,4.56,4.46,4.51,76196,4.51,4.56,4.46,4.51,76196,0.0,1.0
2020-11-05,4.58,4.62,4.4731,4.48,47298,4.58,4.62,4.4731,4.48,47298,0.0,1.0
2020-11-06,4.5,4.61,4.41,4.59,48117,4.5,4.61,4.41,4.59,48117,0.0,1.0
2020-11-09,4.72,4.88,4.63,4.64,208412,4.72,4.88,4.63,4.64,208412,0.0,1.0
2020-11-10,4.94,4.97,4.7201,4.76,170036,4.94,4.97,4.7201,4.76,170036,0.0,1.0
2020-11-11,4.98,5.04,4.83,4.95,105065,4.98,5.04,4.83,4.95,105065,0.0,1.0
2020-11-12,4.88,4.97,4.82,4.835,66403,4.88,4.97,4.82,4.835,66403,0.0,1.0
2020-11-13,4.98,5.04,4.84,4.84,86569,4.98,5.04,4.84,4.84,86569,0.0,1.0
2020-11-16,5.17,5.21,5.0,5.0,87383,5.17,5.21,5.0,5.0,87383,0.0,1.0
2020-11-17,5.24,5.33,5.02,5.17,65717,5.24,5.33,5.02,5.17,65717,0.0,1.0
2020-11-18,5.24,5.38,5.19,5.28,53514,5.24,5.38,5.19,5.28,53514,0.0,1.0
2020-11-19,5.26,5.3425,5.09,5.22,61846,5.26,5.3425,5.09,5.22,61846,0.0,1.0
2020-11-20,5.5,5.53,5.19,5.22,100392,5.5,5.53,5.19,5.22,100392,0.0,1.0
2020-11-23,5.7,5.75,5.5,5.58,82395,5.7,5.75,5.5,5.58,82395,0.0,1.0
2020-11-24,6.15,6.37,5.715,5.7315,247514,6.15,6.37,5.715,5.7315,247514,0.0,1.0
2020-11-25,5.83,6.18,5.7,6.18,115309,5.83,6.18,5.7,6.18,115309,0.0,1.0
2020-11-27,6.02,6.03,5.8,5.8,58665,6.02,6.03,5.8,5.8,58665,0.0,1.0
2020-11-30,5.65,6.0,5.61,5.94,108937,5.65,6.0,5.61,5.94,108937,0.0,1.0
2020-12-01,5.35,5.7376,5.33,5.65,100687,5.35,5.7376,5.33,5.65,100687,0.0,1.0
2020-12-02,5.35,5.42,5.2,5.31,73604,5.35,5.42,5.2,5.31,73604,0.0,1.0
2020-12-03,5.36,5.5199,5.31,5.31,56792,5.36,5.5199,5.31,5.31,56792,0.0,1.0
2020-12-04,5.47,5.5965,5.39,5.39,81452,5.47,5.5965,5.39,5.39,81452,0.0,1.0
2020-12-07,5.38,5.5398,5.35,5.47,83814,5.38,5.5398,5.35,5.47,83814,0.0,1.0
2020-12-08,5.56,5.57,5.34,5.34,71177,5.56,5.57,5.34,5.34,71177,0.0,1.0
2020-12-09,5.62,5.64,5.48,5.56,88547,5.62,5.64,5.48,5.56,88547,0.0,1.0
2020-12-10,5.56,5.61,5.475,5.57,50612,5.56,5.61,5.475,5.57,50612,0.0,1.0
2020-12-11,5.55,5.65,5.48,5.51,62441,5.55,5.65,5.48,5.51,62441,0.0,1.0
2020-12-14,5.46,5.66,5.46,5.57,47490,5.46,5.66,5.46,5.57,47490,0.0,1.0
2020-12-15,5.55,5.61,5.4,5.51,41287,5.55,5.61,5.4,5.51,41287,0.0,1.0
2020-12-16,5.55,5.593,5.43,5.59,70277,5.55,5.593,5.43,5.59,70277,0.0,1.0
2020-12-17,5.84,5.84,5.525,5.65,116020,5.84,5.84,5.525,5.65,116020,0.0,1.0
2020-12-18,5.75,5.89,5.68,5.89,433230,5.75,5.89,5.68,5.89,433230,0.0,1.0
2020-12-21,5.81,5.87,5.52,5.6,109824,5.81,5.87,5.52,5.6,109824,0.0,1.0
2020-12-22,5.78,6.1,5.73,5.82,91920,5.78,6.1,5.73,5.82,91920,0.0,1.0
2020-12-23,5.79,5.98,5.73,5.85,118001,5.79,5.98,5.73,5.85,118001,0.0,1.0
2020-12-24,5.96,5.99,5.78,5.84,56783,5.96,5.99,5.78,5.84,56783,0.0,1.0
2020-12-28,5.7,6.14,5.64,5.9,186937,5.7,6.14,5.64,5.9,186937,0.0,1.0
2020-12-29,5.42,5.7,5.31,5.7,97377,5.42,5.7,5.31,5.7,97377,0.0,1.0
2020-12-30,5.69,5.81,5.41,5.41,214828,5.69,5.81,5.41,5.41,214828,0.0,1.0
2020-12-31,5.5,5.7,5.49,5.66,52670,5.5,5.7,5.49,5.66,52670,0.0,1.0
2021-01-04,5.37,5.55,5.2579,5.55,90322,5.37,5.55,5.2579,5.55,90322,0.0,1.0
2021-01-05,5.45,5.54,5.35,5.35,66810,5.45,5.54,5.35,5.35,66810,0.0,1.0
2021-01-06,5.56,5.74,5.42,5.49,147267,5.56,5.74,5.42,5.49,147267,0.0,1.0
2021-01-07,5.57,5.74,5.45,5.6,110429,5.57,5.74,5.45,5.6,110429,0.0,1.0
2021-01-08,5.49,5.59,5.42,5.57,43022,5.49,5.59,5.42,5.57,43022,0.0,1.0
2021-01-11,5.33,5.4763,5.3,5.43,68939,5.33,5.4763,5.3,5.43,68939,0.0,1.0
2021-01-12,5.53,5.575,5.31,5.36,62996,5.53,5.575,5.31,5.36,62996,0.0,1.0
2021-01-13,5.4,5.58,5.36,5.55,68505,5.4,5.58,5.36,5.55,68505,0.0,1.0
2021-01-14,5.52,5.58,5.39,5.39,78455,5.52,5.58,5.39,5.39,78455,0.0,1.0
2021-01-15,5.5,5.55,5.32,5.47,79741,5.5,5.55,5.32,5.47,79741,0.0,1.0
2021-01-19,5.42,5.6,5.36,5.57,120108,5.42,5.6,5.36,5.57,120108,0.0,1.0
2021-01-20,5.45,5.525,5.26,5.42,147332,5.45,5.525,5.26,5.42,147332,0.0,1.0
2021-01-21,5.33,5.4553,5.3,5.45,74106,5.33,5.4553,5.3,5.45,74106,0.0,1.0
2021-01-22,5.38,5.4,5.25,5.28,71296,5.38,5.4,5.25,5.28,71296,0.0,1.0
2021-01-25,5.44,5.5999,5.32,5.39,106015,5.44,5.5999,5.32,5.39,106015,0.0,1.0
2021-01-26,5.5,5.56,5.35,5.49,116341,5.5,5.56,5.35,5.49,116341,0.0,1.0
2021-01-27,5.25,5.48,5.18,5.41,103272,5.25,5.48,5.18,5.41,103272,0.0,1.0
2021-01-28,5.19,5.35,5.14,5.3,79611,5.19,5.35,5.14,5.3,79611,0.0,1.0
2021-01-29,5.07,5.36,5.02,5.19,92166,5.07,5.36,5.02,5.19,92166,0.0,1.0
2021-02-01,5.12,5.22,4.92,5.08,70621,5.12,5.22,4.92,5.08,70621,0.0,1.0
2021-02-02,4.65,5.2,4.63,5.2,258737,4.65,5.2,4.63,5.2,258737,0.0,1.0
2021-02-03,5.03,5.2,4.69,4.69,164759,5.03,5.2,4.69,4.69,164759,0.0,1.0
2021-02-04,5.31,5.36,5.03,5.03,196691,5.31,5.36,5.03,5.03,196691,0.0,1.0
2021-02-05,5.92,6.0999,5.6527,6.0,408908,5.92,6.0999,5.6527,6.0,408908,0.0,1.0
2021-02-08,5.9,6.24,5.84,5.9751,248204,5.9,6.24,5.84,5.9751,248204,0.0,1.0
2021-02-09,5.84,6.02,5.72,5.94,166991,5.84,6.02,5.72,5.94,166991,0.0,1.0
2021-02-10,5.71,5.85,5.57,5.84,108654,5.71,5.85,5.57,5.84,108654,0.0,1.0
2021-02-11,5.82,5.89,5.6372,5.85,112603,5.82,5.89,5.6372,5.85,112603,0.0,1.0
2021-02-12,5.69,5.905,5.65,5.75,64938,5.69,5.905,5.65,5.75,64938,0.0,1.0
2021-02-16,6.01,6.14,5.68,5.8,261231,6.01,6.14,5.68,5.8,261231,0.0,1.0
2021-02-17,5.92,6.06,5.72,5.99,153503,5.92,6.06,5.72,5.99,153503,0.0,1.0
2021-02-18,5.98,6.09,5.67,5.88,196907,5.98,6.09,5.67,5.88,196907,0.0,1.0
2021-02-19,6.1,6.22,6.0,6.0,243925,6.1,6.22,6.0,6.0,243925,0.0,1.0
2021-02-22,6.34,6.64,6.065,6.1,225362,6.34,6.64,6.065,6.1,225362,0.0,1.0
2021-02-23,5.96,6.27,5.821,6.25,233037,5.96,6.27,5.821,6.25,233037,0.0,1.0
2021-02-24,5.84,6.12,5.73,6.04,280084,5.84,6.12,5.73,6.04,280084,0.0,1.0
2021-02-25,5.69,5.97,5.6322,5.88,142120,5.69,5.97,5.6322,5.88,142120,0.0,1.0
2021-02-26,5.7,5.84,5.51,5.68,153927,5.7,5.84,5.51,5.68,153927,0.0,1.0
2021-03-01,6.05,6.08,5.81,5.85,119235,6.05,6.08,5.81,5.85,119235,0.0,1.0
2021-03-02,5.95,6.04,5.85,5.98,81920,5.95,6.04,5.85,5.98,81920,0.0,1.0
2021-03-03,6.13,6.32,5.91,5.96,320097,6.13,6.32,5.91,5.96,320097,0.0,1.0
2021-03-04,5.79,6.2,5.675,6.14,159306,5.79,6.2,5.675,6.14,159306,0.0,1.0
2021-03-05,5.8,5.92,5.58,5.82,243568,5.8,5.92,5.58,5.82,243568,0.0,1.0
2021-03-08,5.82,5.89,5.74,5.8,126296,5.82,5.89,5.74,5.8,126296,0.0,1.0
2021-03-09,5.73,5.85,5.65,5.85,125978,5.73,5.85,5.65,5.85,125978,0.0,1.0
2021-03-10,5.75,5.84,5.71,5.71,128024,5.75,5.84,5.71,5.71,128024,0.0,1.0
2021-03-11,5.75,6.0,5.67,5.85,235444,5.75,6.0,5.67,5.85,235444,0.0,1.0
2021-03-12,5.75,5.79,5.6883,5.75,109544,5.75,5.79,5.6883,5.75,109544,0.0,1.0
2021-03-15,5.72,5.78,5.61,5.7,168887,5.72,5.78,5.61,5.7,168887,0.0,1.0
2021-03-16,5.77,5.8,5.68,5.72,103256,5.77,5.8,5.68,5.72,103256,0.0,1.0
2021-03-17,5.74,5.7999,5.7,5.77,93627,5.74,5.7999,5.7,5.77,93627,0.0,1.0
2021-03-18,5.62,5.86,5.62,5.75,94665,5.62,5.86,5.62,5.75,94665,0.0,1.0
2021-03-19,5.43,5.62,5.37,5.62,343617,5.43,5.62,5.37,5.62,343617,0.0,1.0
2021-03-22,5.46,5.52,5.2,5.49,151098,5.46,5.52,5.2,5.49,151098,0.0,1.0
2021-03-23,5.27,5.43,5.25,5.41,91420,5.27,5.43,5.25,5.41,91420,0.0,1.0
2021-03-24,5.38,5.475,5.28,5.28,141205,5.38,5.475,5.28,5.28,141205,0.0,1.0
2021-03-25,5.49,5.52,5.19,5.39,179678,5.49,5.52,5.19,5.39,179678,0.0,1.0
2021-03-26,5.53,5.59,5.48,5.54,89330,5.53,5.59,5.48,5.54,89330,0.0,1.0
2021-03-29,5.46,5.65,5.45,5.5,121421,5.46,5.65,5.45,5.5,121421,0.0,1.0
2021-03-30,5.5,5.53,5.45,5.49,71521,5.5,5.53,5.45,5.49,71521,0.0,1.0
2021-03-31,5.5,5.5999,5.44,5.58,94980,5.5,5.5999,5.44,5.58,94980,0.0,1.0
2021-04-01,5.54,5.58,5.4501,5.49,65877,5.54,5.58,5.4501,5.49,65877,0.0,1.0
2021-04-05,5.57,5.65,5.52,5.54,83063,5.57,5.65,5.52,5.54,83063,0.0,1.0
2021-04-06,5.57,5.6304,5.51,5.56,95613,5.57,5.6304,5.51,5.56,95613,0.0,1.0
2021-04-07,5.46,5.585,5.44,5.55,116325,5.46,5.585,5.44,5.55,116325,0.0,1.0
2021-04-08,5.36,5.45,5.3,5.45,94580,5.36,5.45,5.3,5.45,94580,0.0,1.0
2021-04-09,5.22,5.38,5.16,5.37,103184,5.22,5.38,5.16,5.37,103184,0.0,1.0
2021-04-12,5.28,5.29,5.11,5.26,111566,5.28,5.29,5.11,5.26,111566,0.0,1.0
2021-04-13,5.24,5.3,5.16,5.26,71775,5.24,5.3,5.16,5.26,71775,0.0,1.0
2021-04-14,5.11,5.3,5.1,5.25,123475,5.11,5.3,5.1,5.25,123475,0.0,1.0
2021-04-15,5.0,5.13,4.88,5.11,163770,5.0,5.13,4.88,5.11,163770,0.0,1.0
2021-04-16,5.08,5.14,4.91,5.0,86120,5.08,5.14,4.91,5.0,86120,0.0,1.0
2021-04-19,4.97,5.08,4.9002,5.08,80601,4.97,5.08,4.9002,5.08,80601,0.0,1.0
2021-04-20,4.97,5.0,4.82,4.97,124441,4.97,5.0,4.82,4.97,124441,0.0,1.0
2021-04-21,5.09,5.13,4.8848,4.8848,93886,5.09,5.13,4.8848,4.8848,93886,0.0,1.0
2021-04-22,4.88,5.1,4.86,5.08,133823,4.88,5.1,4.86,5.08,133823,0.0,1.0
2021-04-23,5.02,5.05,4.92,4.92,94485,5.02,5.05,4.92,4.92,94485,0.0,1.0
2021-04-26,4.94,5.1198,4.9,5.03,100157,4.94,5.1198,4.9,5.03,100157,0.0,1.0
2021-04-27,4.91,4.99,4.82,4.92,110855,4.91,4.99,4.82,4.92,110855,0.0,1.0
2021-04-28,4.84,4.91,4.81,4.86,90716,4.84,4.91,4.81,4.86,90716,0.0,1.0
2021-04-29,4.76,4.91,4.71,4.86,78332,4.76,4.91,4.71,4.86,78332,0.0,1.0
2021-04-30,4.7,4.82,4.62,4.73,130690,4.7,4.82,4.62,4.73,130690,0.0,1.0
2021-05-03,4.77,4.8,4.68,4.69,131223,4.77,4.8,4.68,4.69,131223,0.0,1.0
2021-05-04,4.73,4.78,4.62,4.76,138604,4.73,4.78,4.62,4.76,138604,0.0,1.0
2021-05-05,4.81,4.85,4.67,4.76,83334,4.81,4.85,4.67,4.76,83334,0.0,1.0
2021-05-06,4.67,4.7798,4.65,4.77,73274,4.67,4.7798,4.65,4.77,73274,0.0,1.0
2021-05-07,4.68,4.73,4.62,4.67,143885,4.68,4.73,4.62,4.67,143885,0.0,1.0
2021-05-10,4.63,4.72,4.6,4.69,270515,4.63,4.72,4.6,4.69,270515,0.0,1.0
2021-05-11,5.2,5.46,4.91,5.1,1352953,5.2,5.46,4.91,5.1,1352953,0.0,1.0
2021-05-12,5.25,5.46,5.1,5.16,330274,5.25,5.46,5.1,5.16,330274,0.0,1.0
2021-05-13,5.2,5.3999,5.15,5.2,217307,5.2,5.3999,5.15,5.2,217307,0.0,1.0
2021-05-14,5.25,5.3,5.2,5.3,298936,5.25,5.3,5.2,5.3,298936,0.0,1.0
2021-05-17,5.5,5.79,5.2498,5.25,570696,5.5,5.79,5.2498,5.25,570696,0.0,1.0
2021-05-18,5.47,5.62,5.43,5.54,191385,5.47,5.62,5.43,5.54,191385,0.0,1.0
2021-05-19,5.35,5.58,5.3,5.5,610001,5.35,5.58,5.3,5.5,610001,0.0,1.0
2021-05-20,6.15,6.4,5.4,5.4055,2386890,6.15,6.4,5.4,5.4055,2386890,0.0,1.0
2021-05-21,7.03,7.13,6.09,6.22,1329067,7.03,7.13,6.09,6.22,1329067,0.0,1.0
2021-05-24,7.15,7.34,6.4408,7.0,880376,7.15,7.34,6.4408,7.0,880376,0.0,1.0
2021-05-25,7.17,7.4,7.02,7.16,363281,7.17,7.4,7.02,7.16,363281,0.0,1.0
2021-05-26,7.45,7.75,7.02,7.19,623679,7.45,7.75,7.02,7.19,623679,0.0,1.0
2021-05-27,8.0,8.1,7.305,7.38,358372,8.0,8.1,7.305,7.38,358372,0.0,1.0
2021-05-28,7.94,8.25,7.87,8.1,233762,7.94,8.25,7.87,8.1,233762,0.0,1.0
2021-06-01,8.02,8.12,7.68,7.94,233632,8.02,8.12,7.68,7.94,233632,0.0,1.0
2021-06-02,8.15,8.41,7.82,8.06,252605,8.15,8.41,7.82,8.06,252605,0.0,1.0
2021-06-03,7.96,8.2,7.87,8.14,335700,7.96,8.2,7.87,8.14,335700,0.0,1.0
2021-06-04,7.99,8.03,7.75,7.96,141670,7.99,8.03,7.75,7.96,141670,0.0,1.0
2021-06-07,7.95,8.1,7.8101,8.05,214346,7.95,8.1,7.8101,8.05,214346,0.0,1.0
2021-06-08,7.88,8.0,7.62,7.95,413222,7.88,8.0,7.62,7.95,413222,0.0,1.0
2021-06-09,7.76,7.98,7.72,7.86,167912,7.76,7.98,7.72,7.86,167912,0.0,1.0
2021-06-10,7.94,8.175,7.73,7.76,178293,7.94,8.175,7.73,7.76,178293,0.0,1.0
2021-06-11,7.75,7.9521,7.57,7.95,161750,7.75,7.9521,7.57,7.95,161750,0.0,1.0
2021-06-14,7.81,7.89,7.675,7.71,133522,7.81,7.89,7.675,7.71,133522,0.0,1.0
2021-06-15,7.42,7.84,7.34,7.79,173074,7.42,7.84,7.34,7.79,173074,0.0,1.0
2021-06-16,7.36,7.4999,7.28,7.36,185819,7.36,7.4999,7.28,7.36,185819,0.0,1.0
2021-06-17,7.23,7.38,7.17,7.29,227278,7.23,7.38,7.17,7.29,227278,0.0,1.0
2021-06-18,6.95,7.29,6.91,7.2,277330,6.95,7.29,6.91,7.2,277330,0.0,1.0
2021-06-21,6.85,7.1,6.76,7.0,254076,6.85,7.1,6.76,7.0,254076,0.0,1.0
2021-06-22,6.91,7.0,6.701,6.85,268598,6.91,7.0,6.701,6.85,268598,0.0,1.0
2021-06-23,6.96,7.0253,6.88,6.94,173476,6.96,7.0253,6.88,6.94,173476,0.0,1.0
2021-06-24,7.02,7.04,6.82,6.97,280896,7.02,7.04,6.82,6.97,280896,0.0,1.0
2021-06-25,7.1,7.14,6.96,7.09,2484995,7.1,7.14,6.96,7.09,2484995,0.0,1.0
2021-06-28,7.09,7.2449,7.0,7.14,131022,7.09,7.2449,7.0,7.14,131022,0.0,1.0
2021-06-29,6.9,7.12,6.9,7.09,158705,6.9,7.12,6.9,7.09,158705,0.0,1.0
2021-06-30,7.41,7.46,6.82,6.91,254688,7.41,7.46,6.82,6.91,254688,0.0,1.0
2021-07-01,7.32,7.4899,7.18,7.48,683696,7.32,7.4899,7.18,7.48,683696,0.0,1.0
2021-07-02,7.1,7.35,7.03,7.35,118736,7.1,7.35,7.03,7.35,118736,0.0,1.0
2021-07-06,7.02,7.21,6.95,7.19,229943,7.02,7.21,6.95,7.19,229943,0.0,1.0
2021-07-07,6.78,7.11,6.75,7.0,163472,6.78,7.11,6.75,7.0,163472,0.0,1.0
2021-07-08,6.58,6.76,6.48,6.65,231082,6.58,6.76,6.48,6.65,231082,0.0,1.0
2021-07-09,6.82,6.905,6.56,6.58,125496,6.82,6.905,6.56,6.58,125496,0.0,1.0
2021-07-12,7.12,7.18,6.79,6.83,143907,7.12,7.18,6.79,6.83,143907,0.0,1.0
2021-07-13,6.88,7.2,6.86,7.16,145599,6.88,7.2,6.86,7.16,145599,0.0,1.0
2021-07-14,6.8,6.9999,6.75,6.9,125035,6.8,6.9999,6.75,6.9,125035,0.0,1.0
2021-07-15,6.64,6.81,6.5748,6.75,92469,6.64,6.81,6.5748,6.75,92469,0.0,1.0
2021-07-16,6.46,6.72,6.4,6.68,110144,6.46,6.72,6.4,6.68,110144,0.0,1.0
2021-07-19,6.47,6.49,6.3,6.32,147295,6.47,6.49,6.3,6.32,147295,0.0,1.0
2021-07-20,6.57,6.6718,6.43,6.43,87729,6.57,6.6718,6.43,6.43,87729,0.0,1.0
2021-07-21,7.0,7.14,6.62,6.62,181630,7.0,7.14,6.62,6.62,181630,0.0,1.0
2021-07-22,6.77,7.08,6.76,6.99,146604,6.77,7.08,6.76,6.99,146604,0.0,1.0
2021-07-23,7.11,7.22,6.7,6.87,235096,7.11,7.22,6.7,6.87,235096,0.0,1.0
2021-07-26,7.14,7.39,6.9,7.13,254895,7.14,7.39,6.9,7.13,254895,0.0,1.0
2021-07-27,7.46,7.48,6.95,7.05,376198,7.46,7.48,6.95,7.05,376198,0.0,1.0
2021-07-28,7.64,7.74,7.485,7.5,138652,7.64,7.74,7.485,7.5,138652,0.0,1.0
2021-07-29,7.55,7.75,7.51,7.66,53415,7.55,7.75,7.51,7.66,53415,0.0,1.0
2021-07-30,7.52,7.6,7.4,7.49,73724,7.52,7.6,7.4,7.49,73724,0.0,1.0
2021-08-02,7.69,7.74,7.48,7.57,143056,7.69,7.74,7.48,7.57,143056,0.0,1.0
2021-08-03,7.81,7.99,7.4501,7.68,112464,7.81,7.99,7.4501,7.68,112464,0.0,1.0
2021-08-04,7.64,7.89,7.56,7.69,146299,7.64,7.89,7.56,7.69,146299,0.0,1.0
2021-08-05,7.71,7.8188,7.6,7.64,74656,7.71,7.8188,7.6,7.64,74656,0.0,1.0
2021-08-06,7.61,7.79,7.556,7.75,72239,7.61,7.79,7.556,7.75,72239,0.0,1.0
2021-08-09,8.01,8.05,7.52,7.61,248854,8.01,8.05,7.52,7.61,248854,0.0,1.0
2021-08-10,6.97,8.19,6.6401,8.08,831880,6.97,8.19,6.6401,8.08,831880,0.0,1.0
2021-08-11,6.83,7.08,6.75,7.0,166135,6.83,7.08,6.75,7.0,166135,0.0,1.0
2021-08-12,6.73,6.98,6.7,6.81,421667,6.73,6.98,6.7,6.81,421667,0.0,1.0
2021-08-13,6.7,6.83,6.56,6.78,155219,6.7,6.83,6.56,6.78,155219,0.0,1.0
2021-08-16,7.17,7.21,6.65,6.72,207597,7.17,7.21,6.65,6.72,207597,0.0,1.0
2021-08-17,7.24,7.27,6.98,7.17,139305,7.24,7.27,6.98,7.17,139305,0.0,1.0
2021-08-18,7.19,7.47,7.16,7.2,207498,7.19,7.47,7.16,7.2,207498,0.0,1.0
2021-08-19,6.93,7.24,6.82,7.17,255563,6.93,7.24,6.82,7.17,255563,0.0,1.0
2021-08-20,6.88,6.9975,6.8,6.91,90621,6.88,6.9975,6.8,6.91,90621,0.0,1.0
2021-08-23,7.04,7.155,6.87,6.95,113378,7.04,7.155,6.87,6.95,113378,0.0,1.0
2021-08-24,6.94,7.1,6.94,7.0,40993,6.94,7.1,6.94,7.0,40993,0.0,1.0
2021-08-25,7.05,7.09,6.81,6.91,116410,7.05,7.09,6.81,6.91,116410,0.0,1.0
2021-08-26,7.05,7.19,7.0,7.05,76822,7.05,7.19,7.0,7.05,76822,0.0,1.0
2021-08-27,7.04,7.14,6.99,7.03,97159,7.04,7.14,6.99,7.03,97159,0.0,1.0
2021-08-30,6.82,7.07,6.78,7.04,105443,6.82,7.07,6.78,7.04,105443,0.0,1.0
2021-08-31,6.81,6.99,6.7,6.77,117123,6.81,6.99,6.7,6.77,117123,0.0,1.0
2021-09-01,6.77,6.8214,6.71,6.77,75780,6.77,6.8214,6.71,6.77,75780,0.0,1.0
2021-09-02,6.7,6.9298,6.56,6.74,210467,6.7,6.9298,6.56,6.74,210467,0.0,1.0
2021-09-03,6.81,6.86,6.625,6.74,78838,6.81,6.86,6.625,6.74,78838,0.0,1.0
2021-09-07,6.64,6.81,6.56,6.81,139899,6.64,6.81,6.56,6.81,139899,0.0,1.0
2021-09-08,6.66,6.68,6.59,6.67,79980,6.66,6.68,6.59,6.67,79980,0.0,1.0
2021-09-09,6.52,6.67,6.5,6.63,62730,6.52,6.67,6.5,6.63,62730,0.0,1.0
2021-09-10,6.44,6.57,6.43,6.5,88084,6.44,6.57,6.43,6.5,88084,0.0,1.0
2021-09-13,6.26,6.51,6.14,6.4,237624,6.26,6.51,6.14,6.4,237624,0.0,1.0
2021-09-14,6.45,6.46,6.211,6.31,107970,6.45,6.46,6.211,6.31,107970,0.0,1.0
2021-09-15,6.42,6.5,6.2,6.42,156257,6.42,6.5,6.2,6.42,156257,0.0,1.0
2021-09-16,6.45,6.57,6.37,6.43,63901,6.45,6.57,6.37,6.43,63901,0.0,1.0
2021-09-17,6.52,6.55,6.405,6.48,99318,6.52,6.55,6.405,6.48,99318,0.0,1.0
2021-09-20,6.43,6.46,6.29,6.37,91866,6.43,6.46,6.29,6.37,91866,0.0,1.0
2021-09-21,6.27,6.51,6.2,6.45,156064,6.27,6.51,6.2,6.45,156064,0.0,1.0
2021-09-22,6.15,6.46,5.71,6.32,574766,6.15,6.46,5.71,6.32,574766,0.0,1.0
2021-09-23,6.25,6.334,6.17,6.19,104109,6.25,6.334,6.17,6.19,104109,0.0,1.0
2021-09-24,6.22,6.29,6.159,6.19,125252,6.22,6.29,6.159,6.19,125252,0.0,1.0
2021-09-27,6.52,6.5811,6.3744,6.42,184501,6.52,6.5811,6.3744,6.42,184501,0.0,1.0
2021-09-28,6.4,6.59,6.32,6.55,140923,6.4,6.59,6.32,6.55,140923,0.0,1.0
2021-09-29,6.45,6.47,6.23,6.4,92600,6.45,6.47,6.23,6.4,92600,0.0,1.0
2021-09-30,6.39,6.45,6.27,6.43,92959,6.39,6.45,6.27,6.43,92959,0.0,1.0
2021-10-01,6.35,6.42,6.24,6.41,104440,6.35,6.42,6.24,6.41,104440,0.0,1.0
2021-10-04,6.31,6.39,6.28,6.34,78002,6.31,6.39,6.28,6.34,78002,0.0,1.0
2021-10-05,6.34,6.34,6.2099,6.34,91276,6.34,6.34,6.2099,6.34,91276,0.0,1.0
2021-10-06,6.34,6.35,6.2,6.33,98185,6.34,6.35,6.2,6.33,98185,0.0,1.0
2021-10-07,6.37,6.67,6.36,6.37,102025,6.37,6.67,6.36,6.37,102025,0.0,1.0
2021-10-08,6.31,6.41,6.28,6.37,94901,6.31,6.41,6.28,6.37,94901,0.0,1.0
2021-10-11,6.36,6.44,6.29,6.37,100229,6.36,6.44,6.29,6.37,100229,0.0,1.0
2021-10-12,6.35,6.38,6.26,6.36,74680,6.35,6.38,6.26,6.36,74680,0.0,1.0
2021-10-13,6.35,6.36,6.26,6.34,59865,6.35,6.36,6.26,6.34,59865,0.0,1.0
2021-10-14,6.52,6.54,6.35,6.35,116909,6.52,6.54,6.35,6.35,116909,0.0,1.0
2021-10-15,6.56,6.605,6.49,6.54,58737,6.56,6.605,6.49,6.54,58737,0.0,1.0
2021-10-18,6.44,6.59,6.425,6.56,53440,6.44,6.59,6.425,6.56,53440,0.0,1.0
2021-10-19,6.74,6.75,6.42,6.48,158920,6.74,6.75,6.42,6.48,158920,0.0,1.0
2021-10-20,6.72,6.8999,6.68,6.8,87936,6.72,6.8999,6.68,6.8,87936,0.0,1.0
2021-10-21,6.61,6.7,6.55,6.68,46745,6.61,6.7,6.55,6.68,46745,0.0,1.0
2021-10-22,6.45,6.63,6.41,6.57,110332,6.45,6.63,6.41,6.57,110332,0.0,1.0
2021-10-25,6.63,6.69,6.45,6.48,101114,6.63,6.69,6.45,6.48,101114,0.0,1.0
2021-10-26,6.55,6.6027,6.42,6.6,56678,6.55,6.6027,6.42,6.6,56678,0.0,1.0
2021-10-27,6.4,6.65,6.38,6.55,87254,6.4,6.65,6.38,6.55,87254,0.0,1.0
2021-10-28,6.52,6.67,6.41,6.45,273959,6.52,6.67,6.41,6.45,273959,0.0,1.0
2021-10-29,6.79,6.83,6.52,6.57,93475,6.79,6.83,6.52,6.57,93475,0.0,1.0
2021-11-01,6.89,7.03,6.75,6.75,91007,6.89,7.03,6.75,6.75,91007,0.0,1.0
2021-11-02,6.72,6.95,6.69,6.94,68508,6.72,6.95,6.69,6.94,68508,0.0,1.0
2021-11-03,6.7,6.79,6.6649,6.73,41692,6.7,6.79,6.6649,6.73,41692,0.0,1.0
2021-11-04,6.66,6.71,6.5,6.7,126220,6.66,6.71,6.5,6.7,126220,0.0,1.0
2021-11-05,7.11,7.1297,6.79,6.79,138922,7.11,7.1297,6.79,6.79,138922,0.0,1.0
2021-11-08,7.19,7.3999,7.13,7.2,228597,7.19,7.3999,7.13,7.2,228597,0.0,1.0
2021-11-09,7.25,7.33,7.19,7.3,136546,7.25,7.33,7.19,7.3,136546,0.0,1.0
2021-11-10,7.56,7.9299,7.4,7.52,361026,7.56,7.9299,7.4,7.52,361026,0.0,1.0
2021-11-11,7.41,7.59,7.23,7.55,234027,7.41,7.59,7.23,7.55,234027,0.0,1.0
2021-11-12,7.725,7.77,7.42,7.42,254375,7.725,7.77,7.42,7.42,254375,0.0,1.0
2021-11-15,7.83,8.0,7.76,7.8,270593,7.83,8.0,7.76,7.8,270593,0.0,1.0
2021-11-16,7.32,7.8,7.22,7.8,301270,7.32,7.8,7.22,7.8,301270,0.0,1.0
2021-11-17,7.24,7.38,7.11,7.36,149532,7.24,7.38,7.11,7.36,149532,0.0,1.0
2021-11-18,6.96,7.27,6.9,7.24,233200,6.96,7.27,6.9,7.24,233200,0.0,1.0
2021-11-19,6.97,7.05,6.63,6.93,210024,6.97,7.05,6.63,6.93,210024,0.0,1.0
2021-11-22,6.91,7.06,6.77,7.04,155926,6.91,7.06,6.77,7.04,155926,0.0,1.0
2021-11-23,6.7,7.03,6.68,6.87,107669,6.7,7.03,6.68,6.87,107669,0.0,1.0
2021-11-24,6.67,6.8266,6.6208,6.7,90248,6.67,6.8266,6.6208,6.7,90248,0.0,1.0
2021-11-26,6.61,6.64,6.45,6.56,105544,6.61,6.64,6.45,6.56,105544,0.0,1.0
2021-11-29,6.51,6.8,6.43,6.67,155114,6.51,6.8,6.43,6.67,155114,0.0,1.0
2021-11-30,6.4,6.57,6.28,6.48,206216,6.4,6.57,6.28,6.48,206216,0.0,1.0
2021-12-01,6.3,6.59,6.25,6.48,171996,6.3,6.59,6.25,6.48,171996,0.0,1.0
2021-12-02,6.36,6.477,6.25,6.27,74519,6.36,6.477,6.25,6.27,74519,0.0,1.0
2021-12-03,6.46,6.5,6.312,6.34,120328,6.46,6.5,6.312,6.34,120328,0.0,1.0
2021-12-06,6.67,6.76,6.37,6.5,95767,6.67,6.76,6.37,6.5,95767,0.0,1.0
2021-12-07,6.69,6.88,6.66,6.7,66001,6.69,6.88,6.66,6.7,66001,0.0,1.0
2021-12-08,6.73,6.83,6.62,6.66,50686,6.73,6.83,6.62,6.66,50686,0.0,1.0
2021-12-09,6.82,6.93,6.64,6.73,123122,6.82,6.93,6.64,6.73,123122,0.0,1.0
2021-12-10,6.86,6.93,6.735,6.82,71954,6.86,6.93,6.735,6.82,71954,0.0,1.0
2021-12-13,6.67,6.85,6.63,6.85,92592,6.67,6.85,6.63,6.85,92592,0.0,1.0
2021-12-14,6.67,6.69,6.51,6.61,141982,6.67,6.69,6.51,6.61,141982,0.0,1.0
2021-12-15,6.51,6.63,6.4,6.63,95972,6.51,6.63,6.4,6.63,95972,0.0,1.0
2021-12-16,6.42,6.58,6.34,6.58,126789,6.42,6.58,6.34,6.58,126789,0.0,1.0
2021-12-17,6.46,6.53,6.35,6.42,58266,6.46,6.53,6.35,6.42,58266,0.0,1.0
2021-12-20,6.3,6.37,6.0991,6.37,141066,6.3,6.37,6.0991,6.37,141066,0.0,1.0
2021-12-21,6.49,6.55,6.31,6.34,85657,6.49,6.55,6.31,6.34,85657,0.0,1.0
2021-12-22,6.65,6.68,6.51,6.57,47577,6.65,6.68,6.51,6.57,47577,0.0,1.0
2021-12-23,6.62,6.68,6.51,6.64,64495,6.62,6.68,6.51,6.64,64495,0.0,1.0
2021-12-27,6.61,6.7,6.566,6.61,42478,6.61,6.7,6.566,6.61,42478,0.0,1.0
2021-12-28,6.55,6.6873,6.52,6.62,36261,6.55,6.6873,6.52,6.62,36261,0.0,1.0
2021-12-29,6.57,6.665,6.41,6.52,72511,6.57,6.665,6.41,6.52,72511,0.0,1.0
2021-12-30,6.47,6.65,6.46,6.57,98051,6.47,6.65,6.46,6.57,98051,0.0,1.0
2021-12-31,6.62,6.6867,6.45,6.45,43782,6.62,6.6867,6.45,6.45,43782,0.0,1.0
2022-01-03,6.73,6.82,6.47,6.6,95491,6.73,6.82,6.47,6.6,95491,0.0,1.0
2022-01-04,6.95,6.97,6.79,6.79,55502,6.95,6.97,6.79,6.79,55502,0.0,1.0
2022-01-05,6.95,7.19,6.71,6.95,105500,6.95,7.19,6.71,6.95,105500,0.0,1.0
2022-01-06,7.1,7.13,6.86,6.993,77476,7.1,7.13,6.86,6.993,77476,0.0,1.0
2022-01-07,7.13,7.25,7.07,7.14,38836,7.13,7.25,7.07,7.14,38836,0.0,1.0
2022-01-10,6.93,7.13,6.9,7.05,70692,6.93,7.13,6.9,7.05,70692,0.0,1.0
2022-01-11,6.97,7.01,6.87,6.99,45899,6.97,7.01,6.87,6.99,45899,0.0,1.0
2022-01-12,7.04,7.0515,6.93,7.03,48231,7.04,7.0515,6.93,7.03,48231,0.0,1.0
2022-01-13,6.76,6.97,6.68,6.68,73999,6.76,6.97,6.68,6.68,73999,0.0,1.0
2022-01-14,6.6,6.88,6.52,6.7,68949,6.6,6.88,6.52,6.7,68949,0.0,1.0
2022-01-18,6.86,7.0,6.55,6.63,116383,6.86,7.0,6.55,6.63,116383,0.0,1.0
2022-01-19,6.62,6.88,6.58,6.88,55788,6.62,6.88,6.58,6.88,55788,0.0,1.0
2022-01-20,6.39,6.6809,6.36,6.65,41965,6.39,6.6809,6.36,6.65,41965,0.0,1.0
2022-01-21,6.23,6.399,6.2,6.33,73284,6.23,6.399,6.2,6.33,73284,0.0,1.0
2022-01-24,6.03,6.16,5.855,6.16,150913,6.03,6.16,5.855,6.16,150913,0.0,1.0
2022-01-25,6.19,6.2,5.75,5.9,195837,6.19,6.2,5.75,5.9,195837,0.0,1.0
2022-01-26,6.08,6.31,6.04,6.2,80724,6.08,6.31,6.04,6.2,80724,0.0,1.0
2022-01-27,6.02,6.28,5.99,6.13,66696,6.02,6.28,5.99,6.13,66696,0.0,1.0
2022-01-28,6.14,6.18,5.92,6.01,132545,6.14,6.18,5.92,6.01,132545,0.0,1.0
2022-01-31,6.24,6.3155,6.08,6.08,47227,6.24,6.3155,6.08,6.08,47227,0.0,1.0
2022-02-01,6.4,6.46,6.2,6.25,109347,6.4,6.46,6.2,6.25,109347,0.0,1.0
2022-02-02,6.61,6.675,6.34,6.42,123529,6.61,6.675,6.34,6.42,123529,0.0,1.0
2022-02-03,6.35,6.6,6.29,6.4,61531,6.35,6.6,6.29,6.4,61531,0.0,1.0
2022-02-04,6.26,6.3985,6.16,6.34,51216,6.26,6.3985,6.16,6.34,51216,0.0,1.0
2022-02-07,6.34,6.47,6.3,6.47,59139,6.34,6.47,6.3,6.47,59139,0.0,1.0
2022-02-08,6.25,6.36,6.2001,6.36,54577,6.25,6.36,6.2001,6.36,54577,0.0,1.0
2022-02-09,6.31,6.37,6.19,6.27,102741,6.31,6.37,6.19,6.27,102741,0.0,1.0
2022-02-10,6.22,6.45,6.185,6.31,80708,6.22,6.45,6.185,6.31,80708,0.0,1.0
2022-02-11,6.17,6.28,6.11,6.199,56173,6.17,6.28,6.11,6.199,56173,0.0,1.0
2022-02-14,6.22,6.27,6.02,6.13,96835,6.22,6.27,6.02,6.13,96835,0.0,1.0
2022-02-15,6.28,6.46,6.25,6.25,79870,6.28,6.46,6.25,6.25,79870,0.0,1.0
2022-02-16,6.4,6.455,6.33,6.36,38214,6.4,6.455,6.33,6.36,38214,0.0,1.0
2022-02-17,6.29,6.43,6.25,6.4,33052,6.29,6.43,6.25,6.4,33052,0.0,1.0
2022-02-18,6.34,6.42,6.24,6.3,45472,6.34,6.42,6.24,6.3,45472,0.0,1.0
2022-02-22,6.25,6.39,6.19,6.36,53878,6.25,6.39,6.19,6.36,53878,0.0,1.0
2022-02-23,6.03,6.34,6.0,6.29,61694,6.03,6.34,6.0,6.29,61694,0.0,1.0
2022-02-24,6.02,6.06,5.755,5.86,126648,6.02,6.06,5.755,5.86,126648,0.0,1.0
2022-02-25,6.14,6.19,5.93,6.03,74943,6.14,6.19,5.93,6.03,74943,0.0,1.0
2022-02-28,6.15,6.2,6.035,6.08,58611,6.15,6.2,6.035,6.08,58611,0.0,1.0
2022-03-01,6.05,6.16,5.98,6.1,123609,6.05,6.16,5.98,6.1,123609,0.0,1.0
2022-03-02,6.26,6.29,6.08,6.1,46841,6.26,6.29,6.08,6.1,46841,0.0,1.0
2022-03-03,6.17,6.38,6.11,6.27,113819,6.17,6.38,6.11,6.27,113819,0.0,1.0
2022-03-04,6.16,6.18,6.01,6.16,55911,6.16,6.18,6.01,6.16,55911,0.0,1.0
2022-03-07,6.5,6.5496,6.16,6.16,165669,6.5,6.5496,6.16,6.16,165669,0.0,1.0
2022-03-08,6.32,6.46,6.3,6.41,95150,6.32,6.46,6.3,6.41,95150,0.0,1.0
2022-03-09,5.63,6.29,5.525,6.29,348422,5.63,6.29,5.525,6.29,348422,0.0,1.0
2022-03-10,5.75,5.86,5.4,5.6,288126,5.75,5.86,5.4,5.6,288126,0.0,1.0
2022-03-11,5.8,5.94,5.75,5.75,92126,5.8,5.94,5.75,5.75,92126,0.0,1.0
2022-03-14,5.85,5.92,5.65,5.8,134896,5.85,5.92,5.65,5.8,134896,0.0,1.0
2022-03-15,5.82,6.0,5.8,5.8,101941,5.82,6.0,5.8,5.8,101941,0.0,1.0
2022-03-16,6.48,6.77,6.06,6.1,500879,6.48,6.77,6.06,6.1,500879,0.0,1.0
2022-03-17,6.39,6.6208,6.31,6.59,155485,6.39,6.6208,6.31,6.59,155485,0.0,1.0
2022-03-18,6.5,6.525,6.34,6.46,141267,6.5,6.525,6.34,6.46,141267,0.0,1.0
2022-03-21,6.53,6.5995,6.42,6.53,106027,6.53,6.5995,6.42,6.53,106027,0.0,1.0
2022-03-22,6.66,6.7,6.45,6.58,170506,6.66,6.7,6.45,6.58,170506,0.0,1.0
2022-03-23,6.4,6.605,6.36,6.53,141270,6.4,6.605,6.36,6.53,141270,0.0,1.0
2022-03-24,6.26,6.46,6.14,6.46,123630,6.26,6.46,6.14,6.46,123630,0.0,1.0
2022-03-25,6.17,6.26,6.1,6.22,113479,6.17,6.26,6.1,6.22,113479,0.0,1.0
2022-03-28,6.09,6.265,6.05,6.25,135267,6.09,6.265,6.05,6.25,135267,0.0,1.0
2022-03-29,6.2,6.22,6.01,6.1,109069,6.2,6.22,6.01,6.1,109069,0.0,1.0
2022-03-30,6.11,6.33,6.04,6.22,268412,6.11,6.33,6.04,6.22,268412,0.0,1.0
2022-03-31,6.22,6.26,6.07,6.07,49378,6.22,6.26,6.07,6.07,49378,0.0,1.0
2022-04-01,6.11,6.315,6.07,6.31,115743,6.11,6.315,6.07,6.31,115743,0.0,1.0
2022-04-04,6.35,6.37,6.13,6.17,144265,6.35,6.37,6.13,6.17,144265,0.0,1.0
2022-04-05,6.19,6.3996,6.15,6.35,65865,6.19,6.3996,6.15,6.35,65865,0.0,1.0
2022-04-06,6.11,6.21,6.0691,6.2,105541,6.11,6.21,6.0691,6.2,105541,0.0,1.0
2022-04-07,6.05,6.1217,6.02,6.11,49632,6.05,6.1217,6.02,6.11,49632,0.0,1.0
2022-04-08,6.16,6.279,6.07,6.07,73796,6.16,6.279,6.07,6.07,73796,0.0,1.0
2022-04-11,6.11,6.2,6.01,6.19,102323,6.11,6.2,6.01,6.19,102323,0.0,1.0
2022-04-12,6.08,6.234,6.02,6.1,76021,6.08,6.234,6.02,6.1,76021,0.0,1.0
2022-04-13,6.02,6.1436,6.0,6.08,120577,6.02,6.1436,6.0,6.08,120577,0.0,1.0
2022-04-14,6.17,6.315,6.03,6.03,166443,6.17,6.315,6.03,6.03,166443,0.0,1.0
2022-04-18,6.29,6.41,6.17,6.22,91359,6.29,6.41,6.17,6.22,91359,0.0,1.0
2022-04-19,6.55,6.635,6.25,6.35,144740,6.55,6.635,6.25,6.35,144740,0.0,1.0
2022-04-20,6.54,6.619,6.51,6.57,69864,6.54,6.619,6.51,6.57,69864,0.0,1.0
2022-04-21,6.41,6.7,6.35,6.54,162246,6.41,6.7,6.35,6.54,162246,0.0,1.0
2022-04-22,6.38,6.59,6.37,6.41,87066,6.38,6.59,6.37,6.41,87066,0.0,1.0
2022-04-25,6.19,6.42,6.0618,6.38,124155,6.19,6.42,6.0618,6.38,124155,0.0,1.0
2022-04-26,5.86,6.19,5.82,6.15,137735,5.86,6.19,5.82,6.15,137735,0.0,1.0
2022-04-27,5.94,6.03,5.85,5.91,88556,5.94,6.03,5.85,5.91,88556,0.0,1.0
2022-04-28,6.17,6.18,5.89,6.0,92204,6.17,6.18,5.89,6.0,92204,0.0,1.0
2022-04-29,6.05,6.22,6.02,6.12,54100,6.05,6.22,6.02,6.12,54100,0.0,1.0
2022-05-02,5.97,6.17,5.86,6.05,94547,5.97,6.17,5.86,6.05,94547,0.0,1.0
2022-05-03,6.16,6.21,5.95,6.0,64913,6.16,6.21,5.95,6.0,64913,0.0,1.0
2022-05-04,6.2,6.21,5.96,6.14,84553,6.2,6.21,5.96,6.14,84553,0.0,1.0
2022-05-05,5.96,6.19,5.8,6.19,93667,5.96,6.19,5.8,6.19,93667,0.0,1.0
2022-05-06,5.83,6.1312,5.75,6.0,89225,5.83,6.1312,5.75,6.0,89225,0.0,1.0
2022-05-09,5.54,5.8443,5.5,5.81,90882,5.54,5.8443,5.5,5.81,90882,0.0,1.0
2022-05-10,5.18,5.67,5.01,5.6,243170,5.18,5.67,5.01,5.6,243170,0.0,1.0
2022-05-11,5.14,5.26,4.97,5.13,217490,5.14,5.26,4.97,5.13,217490,0.0,1.0
2022-05-12,5.1,5.16,4.85,5.12,267474,5.1,5.16,4.85,5.12,267474,0.0,1.0
2022-05-13,5.12,5.19,4.98,5.1,131449,5.12,5.19,4.98,5.1,131449,0.0,1.0
2022-05-16,5.11,5.23,5.01,5.12,116685,5.11,5.23,5.01,5.12,116685,0.0,1.0
2022-05-17,5.23,5.295,5.13,5.13,74066,5.23,5.295,5.13,5.13,74066,0.0,1.0
2022-05-18,5.1,5.19,5.0568,5.17,162518,5.1,5.19,5.0568,5.17,162518,0.0,1.0
2022-05-19,5.13,5.23,5.0102,5.05,60216,5.13,5.23,5.0102,5.05,60216,0.0,1.0
2022-05-20,5.12,5.2246,5.03,5.16,121170,5.12,5.2246,5.03,5.16,121170,0.0,1.0
2022-05-23,5.22,5.27,5.15,5.17,50459,5.22,5.27,5.15,5.17,50459,0.0,1.0
2022-05-24,5.04,5.17,4.97,5.15,102444,5.04,5.17,4.97,5.15,102444,0.0,1.0
2022-05-25,5.03,5.09,4.95,4.98,35668,5.03,5.09,4.95,4.98,35668,0.0,1.0
2022-05-26,5.0,5.34,5.0,5.04,73919,5.0,5.34,5.0,5.04,73919,0.0,1.0
2022-05-27,5.1,5.22,5.0,5.01,72236,5.1,5.22,5.0,5.01,72236,0.0,1.0
2022-05-31,5.02,5.12,4.99,5.12,96329,5.02,5.12,4.99,5.12,96329,0.0,1.0
2022-06-01,5.03,5.11,4.9,5.09,136414,5.03,5.11,4.9,5.09,136414,0.0,1.0
2022-06-02,5.0,5.08,4.93,4.98,122227,5.0,5.08,4.93,4.98,122227,0.0,1.0
2022-06-03,4.97,5.05,4.92,4.96,100439,4.97,5.05,4.92,4.96,100439,0.0,1.0
2022-06-06,5.04,5.2,4.9796,5.04,111737,5.04,5.2,4.9796,5.04,111737,0.0,1.0
2022-06-07,5.14,5.21,4.99,4.99,108443,5.14,5.21,4.99,4.99,108443,0.0,1.0
2022-06-08,5.14,5.25,5.11,5.14,88234,5.14,5.25,5.11,5.14,88234,0.0,1.0
2022-06-09,4.97,5.14,4.94,5.12,60861,4.97,5.14,4.94,5.12,60861,0.0,1.0
2022-06-10,4.94,5.06,4.81,4.95,157277,4.94,5.06,4.81,4.95,157277,0.0,1.0
2022-06-13,4.78,4.92,4.68,4.85,213535,4.78,4.92,4.68,4.85,213535,0.0,1.0
2022-06-14,4.8,4.87,4.7,4.76,89463,4.8,4.87,4.7,4.76,89463,0.0,1.0
2022-06-15,4.85,4.935,4.76,4.81,99837,4.85,4.935,4.76,4.81,99837,0.0,1.0
2022-06-16,4.58,4.92,4.5,4.8,119706,4.58,4.92,4.5,4.8,119706,0.0,1.0
2022-06-17,4.67,4.825,4.55,4.56,106443,4.67,4.825,4.55,4.56,106443,0.0,1.0
2022-06-21,4.75,4.81,4.645,4.67,55185,4.75,4.81,4.645,4.67,55185,0.0,1.0
2022-06-22,4.7,4.78,4.65,4.67,59626,4.7,4.78,4.65,4.67,59626,0.0,1.0
2022-06-23,4.66,4.7633,4.61,4.7633,62656,4.66,4.7633,4.61,4.7633,62656,0.0,1.0
2022-06-24,4.67,4.78,4.61,4.66,68517,4.67,4.78,4.61,4.66,68517,0.0,1.0
2022-06-27,4.72,4.96,4.64,4.67,109343,4.72,4.96,4.64,4.67,109343,0.0,1.0
2022-06-28,4.62,4.8,4.56,4.74,98065,4.62,4.8,4.56,4.74,98065,0.0,1.0
2022-06-29,4.67,4.71,4.5676,4.6,41896,4.67,4.71,4.5676,4.6,41896,0.0,1.0
2022-06-30,4.69,4.75,4.58,4.66,56883,4.69,4.75,4.58,4.66,56883,0.0,1.0
2022-07-01,4.65,4.76,4.6,4.65,41811,4.65,4.76,4.6,4.65,41811,0.0,1.0
2022-07-05,4.72,4.8644,4.5659,4.65,78161,4.72,4.8644,4.5659,4.65,78161,0.0,1.0
2022-07-06,4.69,4.72,4.53,4.72,68775,4.69,4.72,4.53,4.72,68775,0.0,1.0
2022-07-07,4.64,4.7499,4.6,4.68,63208,4.64,4.7499,4.6,4.68,63208,0.0,1.0
2022-07-08,4.59,4.659,4.58,4.63,51720,4.59,4.659,4.58,4.63,51720,0.0,1.0
2022-07-11,4.53,4.6184,4.4963,4.58,37959,4.53,4.6184,4.4963,4.58,37959,0.0,1.0
2022-07-12,4.49,4.5847,4.485,4.49,29455,4.49,4.5847,4.485,4.49,29455,0.0,1.0
2022-07-13,4.53,4.53,4.41,4.48,38091,4.53,4.53,4.41,4.48,38091,0.0,1.0
2022-07-14,4.5,4.5409,4.4364,4.51,37492,4.5,4.5409,4.4364,4.51,37492,0.0,1.0
2022-07-15,4.48,4.56,4.42,4.51,107691,4.48,4.56,4.42,4.51,107691,0.0,1.0
2022-07-18,4.54,4.6128,4.51,4.53,50823,4.54,4.6128,4.51,4.53,50823,0.0,1.0
2022-07-19,4.65,4.685,4.55,4.6,90989,4.65,4.685,4.55,4.6,90989,0.0,1.0
2022-07-20,4.7,4.74,4.6003,4.66,36612,4.7,4.74,4.6003,4.66,36612,0.0,1.0
2022-07-21,4.72,4.72,4.66,4.66,14905,4.72,4.72,4.66,4.66,14905,0.0,1.0
2022-07-22,4.59,4.72,4.55,4.65,26128,4.59,4.72,4.55,4.65,26128,0.0,1.0
2022-07-25,4.59,4.69,4.57,4.63,33129,4.59,4.69,4.57,4.63,33129,0.0,1.0
2022-07-26,4.53,4.653,4.51,4.6,51098,4.53,4.653,4.51,4.6,51098,0.0,1.0
2022-07-27,4.63,4.63,4.56,4.5901,58914,4.63,4.63,4.56,4.5901,58914,0.0,1.0
2022-07-28,4.71,4.725,4.605,4.6101,68989,4.71,4.725,4.605,4.6101,68989,0.0,1.0
2022-07-29,4.89,4.935,4.695,4.7073,66732,4.89,4.935,4.695,4.7073,66732,0.0,1.0
2022-08-01,4.91,5.19,4.9,4.92,67672,4.91,5.19,4.9,4.92,67672,0.0,1.0
2022-08-02,4.81,4.96,4.61,4.9,62245,4.81,4.96,4.61,4.9,62245,0.0,1.0
2022-08-03,4.76,4.86,4.74,4.85,41614,4.76,4.86,4.74,4.85,41614,0.0,1.0
2022-08-04,4.79,4.98,4.7,4.79,76362,4.79,4.98,4.7,4.79,76362,0.0,1.0
2022-08-05,4.76,4.83,4.68,4.74,100236,4.76,4.83,4.68,4.74,100236,0.0,1.0
2022-08-08,4.77,4.8705,4.74,4.8,34563,4.77,4.8705,4.74,4.8,34563,0.0,1.0
2022-08-09,4.74,4.82,4.7,4.732,37417,4.74,4.82,4.7,4.732,37417,0.0,1.0
2022-08-10,4.75,4.8723,4.75,4.81,41289,4.75,4.8723,4.75,4.81,41289,0.0,1.0
2022-08-11,4.8,4.8398,4.76,4.76,40596,4.8,4.8398,4.76,4.76,40596,0.0,1.0
2022-08-12,4.89,4.95,4.76,4.79,47912,4.89,4.95,4.76,4.79,47912,0.0,1.0
2022-08-15,4.91,4.9596,4.83,4.9,84047,4.91,4.9596,4.83,4.9,84047,0.0,1.0
2022-08-16,5.92,6.0,5.57,5.65,475656,5.92,6.0,5.57,5.65,475656,0.0,1.0
2022-08-17,6.11,6.25,5.7,5.9,185152,6.11,6.25,5.7,5.9,185152,0.0,1.0
2022-08-18,6.28,6.3,6.11,6.11,124002,6.28,6.3,6.11,6.11,124002,0.0,1.0
2022-08-19,6.41,6.43,6.11,6.31,224506,6.41,6.43,6.11,6.31,224506,0.0,1.0
2022-08-22,3.86,4.54,3.81,4.44,1155846,3.86,4.54,3.81,4.44,1155846,0.0,1.0
2022-08-23,4.01,4.13,3.96,4.06,382270,4.01,4.13,3.96,4.06,382270,0.0,1.0
2022-08-24,4.11,4.14,3.91,4.02,169668,4.11,4.14,3.91,4.02,169668,0.0,1.0
2022-08-25,4.07,4.11,4.0,4.07,83684,4.07,4.11,4.0,4.07,83684,0.0,1.0
2022-08-26,4.03,4.1,3.94,4.06,101026,4.03,4.1,3.94,4.06,101026,0.0,1.0
2022-08-29,3.9,4.0499,3.89,4.0,96169,3.9,4.0499,3.89,4.0,96169,0.0,1.0
2022-08-30,3.83,3.9554,3.73,3.89,117361,3.83,3.9554,3.73,3.89,117361,0.0,1.0
2022-08-31,3.74,3.8779,3.66,3.81,82600,3.74,3.8779,3.66,3.81,82600,0.0,1.0
2022-09-01,3.58,3.76,3.56,3.76,97180,3.58,3.76,3.56,3.76,97180,0.0,1.0
2022-09-02,3.61,3.69,3.55,3.58,83844,3.61,3.69,3.55,3.58,83844,0.0,1.0
2022-09-06,3.54,3.71,3.5,3.61,93008,3.54,3.71,3.5,3.61,93008,0.0,1.0
2022-09-07,3.45,3.6008,3.42,3.55,99722,3.45,3.6008,3.42,3.55,99722,0.0,1.0
2022-09-08,3.47,3.52,3.386,3.45,124863,3.47,3.52,3.386,3.45,124863,0.0,1.0
2022-09-09,3.59,3.66,3.44,3.44,84202,3.59,3.66,3.44,3.44,84202,0.0,1.0
2022-09-12,3.58,3.71,3.56,3.6211,117673,3.58,3.71,3.56,3.6211,117673,0.0,1.0
2022-09-13,3.52,3.5401,3.5,3.5,50758,3.52,3.5401,3.5,3.5,50758,0.0,1.0
2022-09-14,3.48,3.565,3.4638,3.5384,50009,3.48,3.565,3.4638,3.5384,50009,0.0,1.0
2022-09-15,3.42,3.59,3.41,3.5292,114889,3.42,3.59,3.41,3.5292,114889,0.0,1.0
2022-09-16,3.37,3.41,3.28,3.41,141028,3.37,3.41,3.28,3.41,141028,0.0,1.0
2022-09-19,3.36,3.4,3.3,3.4,68356,3.36,3.4,3.3,3.4,68356,0.0,1.0
2022-09-20,3.25,3.32,3.24,3.3,100162,3.25,3.32,3.24,3.3,100162,0.0,1.0
2022-09-21,3.16,3.3098,3.12,3.25,60145,3.16,3.3098,3.12,3.25,60145,0.0,1.0
2022-09-22,3.12,3.18,3.11,3.18,53872,3.12,3.18,3.11,3.18,53872,0.0,1.0
2022-09-23,3.1,3.176,3.03,3.11,67977,3.1,3.176,3.03,3.11,67977,0.0,1.0
2022-09-26,2.96,3.1898,2.86,3.1,117336,2.96,3.1898,2.86,3.1,117336,0.0,1.0
2022-09-27,3.0,3.02,2.82,2.96,97398,3.0,3.02,2.82,2.96,97398,0.0,1.0
2022-09-28,2.89,3.05,2.85,3.02,141085,2.89,3.05,2.85,3.02,141085,0.0,1.0
2022-09-29,2.79,2.9666,2.76,2.86,63711,2.79,2.9666,2.76,2.86,63711,0.0,1.0
2022-09-30,2.73,2.8725,2.73,2.75,68448,2.73,2.8725,2.73,2.75,68448,0.0,1.0
2022-10-03,2.77,2.82,2.735,2.75,74555,2.77,2.82,2.735,2.75,74555,0.0,1.0
2022-10-04,3.08,3.09,2.79,2.79,95970,3.08,3.09,2.79,2.79,95970,0.0,1.0
2022-10-05,2.95,3.09,2.93,3.09,60021,2.95,3.09,2.93,3.09,60021,0.0,1.0
2022-10-06,2.91,2.97,2.885,2.97,45075,2.91,2.97,2.885,2.97,45075,0.0,1.0
2022-10-07,2.74,3.08,2.74,2.95,39109,2.74,3.08,2.74,2.95,39109,0.0,1.0
2022-10-10,2.75,2.87,2.71,2.74,36516,2.75,2.87,2.71,2.74,36516,0.0,1.0
2022-10-11,2.77,2.91,2.7408,2.78,57129,2.77,2.91,2.7408,2.78,57129,0.0,1.0
2022-10-12,2.745,2.84,2.735,2.81,38352,2.745,2.84,2.735,2.81,38352,0.0,1.0
2022-10-13,2.88,2.89,2.74,2.7893,23919,2.88,2.89,2.74,2.7893,23919,0.0,1.0
2022-10-14,2.81,2.95,2.78,2.91,25363,2.81,2.95,2.78,2.91,25363,0.0,1.0
2022-10-17,2.81,2.9,2.76,2.87,31255,2.81,2.9,2.76,2.87,31255,0.0,1.0
2022-10-18,2.83,2.96,2.816,2.88,40209,2.83,2.96,2.816,2.88,40209,0.0,1.0
2022-10-19,2.77,2.8654,2.75,2.76,34301,2.77,2.8654,2.75,2.76,34301,0.0,1.0
2022-10-20,2.8,2.842,2.75,2.8,34544,2.8,2.842,2.75,2.8,34544,0.0,1.0
2022-10-21,2.88,2.91,2.75,2.78,50204,2.88,2.91,2.75,2.78,50204,0.0,1.0
2022-10-24,2.92,2.9505,2.83,2.9,27891,2.92,2.9505,2.83,2.9,27891,0.0,1.0
2022-10-25,2.98,3.0,2.875,2.9,34447,2.98,3.0,2.875,2.9,34447,0.0,1.0
2022-10-26,2.95,3.04,2.95,2.97,18819,2.95,3.04,2.95,2.97,18819,0.0,1.0
2022-10-27,2.97,3.0299,2.93,3.0075,17133,2.97,3.0299,2.93,3.0075,17133,0.0,1.0
2022-10-28,3.0,3.03,2.9152,2.9152,29688,3.0,3.03,2.9152,2.9152,29688,0.0,1.0
2022-10-31,2.87,3.01,2.8512,3.01,36885,2.87,3.01,2.8512,3.01,36885,0.0,1.0
2022-11-01,2.83,2.905,2.81,2.89,29024,2.83,2.905,2.81,2.89,29024,0.0,1.0
2022-11-02,2.78,2.8982,2.78,2.83,34962,2.78,2.8982,2.78,2.83,34962,0.0,1.0
2022-11-03,2.77,2.81,2.73,2.81,53622,2.77,2.81,2.73,2.81,53622,0.0,1.0
2022-11-04,2.8,2.88,2.7602,2.8,17634,2.8,2.88,2.7602,2.8,17634,0.0,1.0
2022-11-07,3.2,3.25,2.83,2.83,138463,3.2,3.25,2.83,2.83,138463,0.0,1.0
2022-11-08,3.21,3.26,3.1399,3.21,50742,3.21,3.26,3.1399,3.21,50742,0.0,1.0
2022-11-09,2.86,3.25,2.835,3.21,103523,2.86,3.25,2.835,3.21,103523,0.0,1.0
2022-11-10,2.83,3.01,2.82,3.0,62802,2.83,3.01,2.82,3.0,62802,0.0,1.0
2022-11-11,2.88,2.93,2.755,2.8,79263,2.88,2.93,2.755,2.8,79263,0.0,1.0
2022-11-14,2.83,2.92,2.81,2.9,39737,2.83,2.92,2.81,2.9,39737,0.0,1.0
2022-11-15,2.84,2.9229,2.82,2.91,97848,2.84,2.9229,2.82,2.91,97848,0.0,1.0
2022-11-16,2.74,2.82,2.72,2.82,111000,2.74,2.82,2.72,2.82,111000,0.0,1.0
2022-11-17,2.67,2.75,2.655,2.75,95021,2.67,2.75,2.655,2.75,95021,0.0,1.0
2022-11-18,2.82,2.84,2.65,2.73,79996,2.82,2.84,2.65,2.73,79996,0.0,1.0
2022-11-21,2.875,2.915,2.81,2.84,99198,2.875,2.915,2.81,2.84,99198,0.0,1.0
2022-11-22,3.12,3.15,2.87,2.87,64722,3.12,3.15,2.87,2.87,64722,0.0,1.0
2022-11-23,2.98,3.12,2.973,3.1,65267,2.98,3.12,2.973,3.1,65267,0.0,1.0
2022-11-25,2.9,2.95,2.9,2.95,14779,2.9,2.95,2.9,2.95,14779,0.0,1.0
2022-11-28,2.74,2.92,2.69,2.87,70903,2.74,2.92,2.69,2.87,70903,0.0,1.0
2022-11-29,2.79,2.9,2.78,2.78,71874,2.79,2.9,2.78,2.78,71874,0.0,1.0
2022-11-30,2.79,2.83,2.75,2.7601,53662,2.79,2.83,2.75,2.7601,53662,0.0,1.0
2022-12-01,2.91,2.9672,2.7,2.86,203339,2.91,2.9672,2.7,2.86,203339,0.0,1.0
2022-12-02,2.83,2.92,2.8,2.92,53415,2.83,2.92,2.8,2.92,53415,0.0,1.0
2022-12-05,2.73,2.9,2.73,2.9,29750,2.73,2.9,2.73,2.9,29750,0.0,1.0
2022-12-06,2.62,2.8,2.62,2.8,90980,2.62,2.8,2.62,2.8,90980,0.0,1.0
2022-12-07,2.68,2.99,2.62,2.62,70835,2.68,2.99,2.62,2.62,70835,0.0,1.0
2022-12-08,2.635,2.81,2.61,2.66,53359,2.635,2.81,2.61,2.66,53359,0.0,1.0
2022-12-09,2.54,2.6503,2.5,2.6,106986,2.54,2.6503,2.5,2.6,106986,0.0,1.0
2022-12-12,2.43,2.56,2.41,2.56,92606,2.43,2.56,2.41,2.56,92606,0.0,1.0
2022-12-13,2.35,2.585,2.35,2.42,96782,2.35,2.585,2.35,2.42,96782,0.0,1.0
2022-12-14,2.27,2.3846,2.25,2.36,86900,2.27,2.3846,2.25,2.36,86900,0.0,1.0
2022-12-15,2.26,2.3117,2.25,2.25,104816,2.26,2.3117,2.25,2.25,104816,0.0,1.0
2022-12-16,2.29,2.3,2.22,2.22,57412,2.29,2.3,2.22,2.22,57412,0.0,1.0
2022-12-19,2.19,2.275,2.18,2.27,81257,2.19,2.275,2.18,2.27,81257,0.0,1.0
2022-12-20,2.22,2.25,2.11,2.2116,219160,2.22,2.25,2.11,2.2116,219160,0.0,1.0
2022-12-21,2.31,2.36,2.2,2.22,75195,2.31,2.36,2.2,2.22,75195,0.0,1.0
2022-12-22,2.22,2.43,2.16,2.31,79320,2.22,2.43,2.16,2.31,79320,0.0,1.0
2022-12-23,2.28,2.31,2.2,2.2,34578,2.28,2.31,2.2,2.2,34578,0.0,1.0
2022-12-27,2.22,2.3481,2.2,2.27,48145,2.22,2.3481,2.2,2.27,48145,0.0,1.0
2022-12-28,2.23,2.3201,2.195,2.2,42596,2.23,2.3201,2.195,2.2,42596,0.0,1.0
2022-12-29,2.33,2.35,2.1701,2.25,101687,2.33,2.35,2.1701,2.25,101687,0.0,1.0
2022-12-30,2.43,2.44,2.26,2.29,92235,2.43,2.44,2.26,2.29,92235,0.0,1.0
2023-01-03,2.36,2.5,2.3346,2.43,36927,2.36,2.5,2.3346,2.43,36927,0.0,1.0
2023-01-04,2.4,2.4134,2.34,2.34,27444,2.4,2.4134,2.34,2.34,27444,0.0,1.0
2023-01-05,2.37,2.47,2.36,2.47,56066,2.37,2.47,2.36,2.47,56066,0.0,1.0
2023-01-06,2.42,2.44,2.36,2.4,30508,2.42,2.44,2.36,2.4,30508,0.0,1.0
2023-01-09,2.45,2.4635,2.4,2.43,50941,2.45,2.4635,2.4,2.43,50941,0.0,1.0
2023-01-10,2.52,2.55,2.4236,2.43,36340,2.52,2.55,2.4236,2.43,36340,0.0,1.0
2023-01-11,2.53,2.56,2.46,2.5,38671,2.53,2.56,2.46,2.5,38671,0.0,1.0
2023-01-12,2.53,2.59,2.52,2.53,51852,2.53,2.59,2.52,2.53,51852,0.0,1.0
2023-01-13,2.57,2.5839,2.53,2.55,12928,2.57,2.5839,2.53,2.55,12928,0.0,1.0
2023-01-17,2.58,2.61,2.54,2.57,24100,2.58,2.61,2.54,2.57,24100,0.0,1.0
2023-01-18,2.64,2.74,2.36,2.59,1959059,2.64,2.74,2.36,2.59,1959059,0.0,1.0
2023-01-19,2.73,2.83,2.67,2.77,70024,2.73,2.83,2.67,2.77,70024,0.0,1.0
2023-01-20,3.03,3.03,2.75,2.78,89816,3.03,3.03,2.75,2.78,89816,0.0,1.0
2023-01-23,3.1,3.15,3.0,3.0,96497,3.1,3.15,3.0,3.0,96497,0.0,1.0
2023-01-24,3.12,3.15,3.1,3.11,33608,3.12,3.15,3.1,3.11,33608,0.0,1.0
2023-01-25,3.06,3.15,3.02,3.15,171778,3.06,3.15,3.02,3.15,171778,0.0,1.0
2023-01-26,3.19,3.19,3.02,3.04,78398,3.19,3.19,3.02,3.04,78398,0.0,1.0
2023-01-27,3.14,3.22,3.08,3.22,66694,3.14,3.22,3.08,3.22,66694,0.0,1.0
2023-01-30,3.19,3.2,3.155,3.2,23322,3.19,3.2,3.155,3.2,23322,0.0,1.0
2023-01-31,3.1,3.36,3.09,3.16,152478,3.1,3.36,3.09,3.16,152478,0.0,1.0
2023-02-01,3.26,3.4,3.18,3.3,216188,3.26,3.4,3.18,3.3,216188,0.0,1.0
2023-02-02,2.76,3.07,2.71,2.9,524200,2.76,3.07,2.71,2.9,524200,0.0,1.0
2023-02-03,2.87,2.9,2.7301,2.83,161086,2.87,2.9,2.7301,2.83,161086,0.0,1.0
2023-02-06,3.23,3.34,3.05,3.2,312576,3.23,3.34,3.05,3.2,312576,0.0,1.0
2023-02-07,3.59,3.67,3.3,3.3,313596,3.59,3.67,3.3,3.3,313596,0.0,1.0
2023-02-08,3.66,3.78,3.55,3.72,176792,3.66,3.78,3.55,3.72,176792,0.0,1.0
2023-02-09,3.39,3.7,3.37,3.7,49497,3.39,3.7,3.37,3.7,49497,0.0,1.0
2023-02-10,3.22,3.37,3.05,3.37,91350,3.22,3.37,3.05,3.37,91350,0.0,1.0
2023-02-13,3.26,3.2828,3.2,3.2,43727,3.26,3.2828,3.2,3.2,43727,0.0,1.0
2023-02-14,3.24,3.275,3.13,3.26,40013,3.24,3.275,3.13,3.26,40013,0.0,1.0
2023-02-15,3.16,3.23,3.11,3.23,28983,3.16,3.23,3.11,3.23,28983,0.0,1.0
2023-02-16,3.08,3.14,3.02,3.14,52214,3.08,3.14,3.02,3.14,52214,0.0,1.0
2023-02-17,3.23,3.24,3.095,3.13,95086,3.23,3.24,3.095,3.13,95086,0.0,1.0
2023-02-21,3.1,3.17,3.03,3.17,77396,3.1,3.17,3.03,3.17,77396,0.0,1.0
2023-02-22,3.15,3.2,3.084,3.11,25365,3.15,3.2,3.084,3.11,25365,0.0,1.0
2023-02-23,3.12,3.1699,3.06,3.16,30677,3.12,3.1699,3.06,3.16,30677,0.0,1.0
2023-02-24,3.05,3.11,3.05,3.07,18654,3.05,3.11,3.05,3.07,18654,0.0,1.0
2023-02-27,2.73,3.04,2.71,3.04,179985,2.73,3.04,2.71,3.04,179985,0.0,1.0
2023-02-28,2.82,2.85,2.73,2.73,35664,2.82,2.85,2.73,2.73,35664,0.0,1.0
2023-03-01,2.9,2.97,2.81,2.81,16615,2.9,2.97,2.81,2.81,16615,0.0,1.0
2023-03-02,2.84,2.94,2.78,2.85,16894,2.84,2.94,2.78,2.85,16894,0.0,1.0
2023-03-03,2.91,2.98,2.82,2.83,44795,2.91,2.98,2.82,2.83,44795,0.0,1.0
2023-03-06,2.89,2.97,2.86,2.94,19762,2.89,2.97,2.86,2.94,19762,0.0,1.0
2023-03-07,2.83,2.9,2.76,2.89,38481,2.83,2.9,2.76,2.89,38481,0.0,1.0
2023-03-08,2.775,2.85,2.73,2.81,88749,2.775,2.85,2.73,2.81,88749,0.0,1.0
2023-03-09,2.5,2.772,2.5,2.76,78046,2.5,2.772,2.5,2.76,78046,0.0,1.0
2023-03-10,2.53,2.6,2.4601,2.5,43905,2.53,2.6,2.4601,2.5,43905,0.0,1.0
2023-03-13,2.53,2.71,2.46,2.52,64618,2.53,2.71,2.46,2.52,64618,0.0,1.0
2023-03-14,2.32,2.67,2.32,2.67,111858,2.32,2.67,2.32,2.67,111858,0.0,1.0
2023-03-15,2.15,2.3,2.15,2.3,67535,2.15,2.3,2.15,2.3,67535,0.0,1.0
2023-03-16,2.21,2.23,2.11,2.15,56827,2.21,2.23,2.11,2.15,56827,0.0,1.0
2023-03-17,2.03,2.26,2.02,2.19,169349,2.03,2.26,2.02,2.19,169349,0.0,1.0
2023-03-20,2.08,2.16,2.06,2.1,49021,2.08,2.16,2.06,2.1,49021,0.0,1.0
2023-03-21,2.14,2.2,2.11,2.11,20969,2.14,2.2,2.11,2.11,20969,0.0,1.0
2023-03-22,2.03,2.2021,2.02,2.13,94622,2.03,2.2021,2.02,2.13,94622,0.0,1.0
2023-03-23,1.97,2.08,1.97,2.05,39565,1.97,2.08,1.97,2.05,39565,0.0,1.0
2023-03-24,1.88,2.02,1.88,1.97,45714,1.88,2.02,1.88,1.97,45714,0.0,1.0
2023-03-27,1.85,1.96,1.84,1.92,49655,1.85,1.96,1.84,1.92,49655,0.0,1.0
2023-03-28,1.9,1.93,1.7,1.84,88012,1.9,1.93,1.7,1.84,88012,0.0,1.0
2023-03-29,1.91,1.99,1.86,1.93,88618,1.91,1.99,1.86,1.93,88618,0.0,1.0
2023-03-30,2.04,2.09,1.85,1.92,66645,2.04,2.09,1.85,1.92,66645,0.0,1.0
2023-03-31,1.98,2.25,1.92,2.06,38437,1.98,2.25,1.92,2.06,38437,0.0,1.0
2023-04-03,1.96,2.01,1.94,1.94,37761,1.96,2.01,1.94,1.94,37761,0.0,1.0
2023-04-04,1.99,2.03,1.94,1.978,44788,1.99,2.03,1.94,1.978,44788,0.0,1.0
2023-04-05,2.09,2.11,1.98,2.0,22893,2.09,2.11,1.98,2.0,22893,0.0,1.0
2023-04-06,2.06,2.17,2.06,2.17,28586,2.06,2.17,2.06,2.17,28586,0.0,1.0
2023-04-10,1.95,2.0761,1.94,2.06,19963,1.95,2.0761,1.94,2.06,19963,0.0,1.0
2023-04-11,1.95,2.0,1.92,1.93,25021,1.95,2.0,1.92,1.93,25021,0.0,1.0
2023-04-12,1.98,2.03,1.9,1.9,64715,1.98,2.03,1.9,1.9,64715,0.0,1.0
2023-04-13,2.0,2.04,2.0,2.01,39099,2.0,2.04,2.0,2.01,39099,0.0,1.0
2023-04-14,1.82,2.09,1.7101,2.09,142763,1.82,2.09,1.7101,2.09,142763,0.0,1.0
2023-04-17,1.95,2.02,1.78,1.8,57695,1.95,2.02,1.78,1.8,57695,0.0,1.0
2023-04-18,1.99,2.02,1.93,1.93,20261,1.99,2.02,1.93,1.93,20261,0.0,1.0
2023-04-19,2.0,2.01,1.94,1.96,18524,2.0,2.01,1.94,1.96,18524,0.0,1.0
2023-04-20,1.95,2.0,1.94,1.97,3737,1.95,2.0,1.94,1.97,3737,0.0,1.0
2023-04-21,1.95,1.9835,1.88,1.95,21147,1.95,1.9835,1.88,1.95,21147,0.0,1.0
2023-04-24,1.86,1.9389,1.86,1.93,36890,1.86,1.9389,1.86,1.93,36890,0.0,1.0
2023-04-25,1.82,1.9,1.8,1.9,33294,1.82,1.9,1.8,1.9,33294,0.0,1.0
2023-04-26,1.86,1.9164,1.83,1.8399,112516,1.86,1.9164,1.83,1.8399,112516,0.0,1.0
2023-04-27,1.8,1.89,1.8,1.8629,16625,1.8,1.89,1.8,1.8629,16625,0.0,1.0
2023-04-28,1.85,1.89,1.79,1.81,30458,1.85,1.89,1.79,1.81,30458,0.0,1.0
2023-05-01,1.81,1.9428,1.79,1.86,31757,1.81,1.9428,1.79,1.86,31757,0.0,1.0
2023-05-02,1.7,1.805,1.66,1.77,41255,1.7,1.805,1.66,1.77,41255,0.0,1.0
2023-05-03,1.63,1.729,1.63,1.6808,40065,1.63,1.729,1.63,1.6808,40065,0.0,1.0
2023-05-04,1.76,1.77,1.67,1.67,38662,1.76,1.77,1.67,1.67,38662,0.0,1.0
2023-05-05,1.84,1.93,1.8,1.8,33545,1.84,1.93,1.8,1.8,33545,0.0,1.0
2023-05-08,1.96,2.0,1.84,1.84,58950,1.96,2.0,1.84,1.84,58950,0.0,1.0
2023-05-09,1.93,2.0,1.9,2.0,18499,1.93,2.0,1.9,2.0,18499,0.0,1.0
2023-05-10,1.48,1.87,1.39,1.6,364115,1.48,1.87,1.39,1.6,364115,0.0,1.0
2023-05-11,1.43,1.5299,1.41,1.5,119947,1.43,1.5299,1.41,1.5,119947,0.0,1.0
2023-05-12,1.38,1.446,1.36,1.42,85477,1.38,1.446,1.36,1.42,85477,0.0,1.0
2023-05-15,1.38,1.44,1.36,1.38,121092,1.38,1.44,1.36,1.38,121092,0.0,1.0
2023-05-16,1.37,1.43,1.36,1.36,74950,1.37,1.43,1.36,1.36,74950,0.0,1.0
2023-05-17,1.36,1.434,1.33,1.434,47955,1.36,1.434,1.33,1.434,47955,0.0,1.0
2023-05-18,1.35,1.39,1.34,1.34,38543,1.35,1.39,1.34,1.34,38543,0.0,1.0
2023-05-19,1.39,1.45,1.37,1.3784,68794,1.39,1.45,1.37,1.3784,68794,0.0,1.0
2023-05-22,1.46,1.54,1.3601,1.37,39223,1.46,1.54,1.3601,1.37,39223,0.0,1.0
2023-05-23,1.38,1.54,1.36,1.46,84319,1.38,1.54,1.36,1.46,84319,0.0,1.0
2023-05-24,1.36,1.439,1.33,1.36,42921,1.36,1.439,1.33,1.36,42921,0.0,1.0
2023-05-25,1.3,1.38,1.3,1.354,91781,1.3,1.38,1.3,1.354,91781,0.0,1.0
2023-05-26,1.41,1.42,1.28,1.28,103540,1.41,1.42,1.28,1.28,103540,0.0,1.0
2023-05-30,1.47,1.5199,1.42,1.48,145014,1.47,1.5199,1.42,1.48,145014,0.0,1.0
2023-05-31,1.44,1.55,1.4347,1.5,171861,1.44,1.55,1.4347,1.5,171861,0.0,1.0
2023-06-01,1.57,1.66,1.42,1.47,118098,1.57,1.66,1.42,1.47,118098,0.0,1.0
2023-06-02,1.48,1.55,1.45,1.55,63710,1.48,1.55,1.45,1.55,63710,0.0,1.0
2023-06-05,1.41,1.48,1.39,1.47,49770,1.41,1.48,1.39,1.47,49770,0.0,1.0
2023-06-06,1.39,1.5,1.38,1.43,94981,1.39,1.5,1.38,1.43,94981,0.0,1.0
2023-06-07,1.35,1.42,1.335,1.38,203026,1.35,1.42,1.335,1.38,203026,0.0,1.0
2023-06-08,1.35,1.42,1.33,1.35,70552,1.35,1.42,1.33,1.35,70552,0.0,1.0
2023-06-09,1.47,1.49,1.37,1.37,64734,1.47,1.49,1.37,1.37,64734,0.0,1.0
2023-06-12,1.66,1.69,1.47,1.475,133446,1.66,1.69,1.47,1.475,133446,0.0,1.0
2023-06-13,1.56,1.703,1.55,1.69,79527,1.56,1.703,1.55,1.69,79527,0.0,1.0
2023-06-14,1.46,1.5963,1.46,1.55,68600,1.46,1.5963,1.46,1.55,68600,0.0,1.0
2023-06-15,1.46,1.5,1.45,1.47,56711,1.46,1.5,1.45,1.47,56711,0.0,1.0
2023-06-16,1.34,1.43,1.3,1.4,213706,1.34,1.43,1.3,1.4,213706,0.0,1.0
2023-06-20,1.25,1.3,1.17,1.27,190407,1.25,1.3,1.17,1.27,190407,0.0,1.0
2023-06-21,1.3,1.35,1.21,1.22,94329,1.3,1.35,1.21,1.22,94329,0.0,1.0
2023-06-22,1.57,1.68,1.32,1.32,416617,1.57,1.68,1.32,1.32,416617,0.0,1.0
2023-06-23,1.9,1.98,1.5401,1.64,943163,1.9,1.98,1.5401,1.64,943163,0.0,1.0
2023-06-26,1.73,1.97,1.672,1.95,398475,1.73,1.97,1.672,1.95,398475,0.0,1.0
2023-06-27,1.74,1.8,1.7143,1.75,77661,1.74,1.8,1.7143,1.75,77661,0.0,1.0
2023-06-28,1.64,1.75,1.63,1.74,139993,1.64,1.75,1.63,1.74,139993,0.0,1.0
2023-06-29,1.72,1.75,1.64,1.66,189283,1.72,1.75,1.64,1.66,189283,0.0,1.0
2023-06-30,1.86,1.91,1.7,1.7,168604,1.86,1.91,1.7,1.7,168604,0.0,1.0
2023-07-03,1.86,1.86,1.78,1.86,73864,1.86,1.86,1.78,1.86,73864,0.0,1.0
2023-07-05,1.77,1.82,1.73,1.78,48395,1.77,1.82,1.73,1.78,48395,0.0,1.0
2023-07-06,1.65,1.77,1.65,1.77,62809,1.65,1.77,1.65,1.77,62809,0.0,1.0
2023-07-07,1.7,1.75,1.6629,1.67,51547,1.7,1.75,1.6629,1.67,51547,0.0,1.0
2023-07-10,1.72,1.79,1.66,1.79,35345,1.72,1.79,1.66,1.79,35345,0.0,1.0
2023-07-11,1.7,1.78,1.6901,1.74,27329,1.7,1.78,1.6901,1.74,27329,0.0,1.0
2023-07-12,1.75,1.75,1.6501,1.71,60580,1.75,1.75,1.6501,1.71,60580,0.0,1.0
2023-07-13,1.68,1.765,1.66,1.75,98390,1.68,1.765,1.66,1.75,98390,0.0,1.0
2023-07-14,1.59,1.75,1.58,1.75,54362,1.59,1.75,1.58,1.75,54362,0.0,1.0
2023-07-17,1.59,1.61,1.58,1.58,29820,1.59,1.61,1.58,1.58,29820,0.0,1.0
2023-07-18,2.05,2.09,1.73,1.78,1239857,2.05,2.09,1.73,1.78,1239857,0.0,1.0
2023-07-19,1.97,2.2399,1.93,2.04,421470,1.97,2.2399,1.93,2.04,421470,0.0,1.0
2023-07-20,2.35,2.35,1.98,2.0,406521,2.35,2.35,1.98,2.0,406521,0.0,1.0
2023-07-21,2.5,2.55,2.35,2.35,291121,2.5,2.55,2.35,2.35,291121,0.0,1.0
2023-07-24,2.6,2.7099,2.36,2.48,603829,2.6,2.7099,2.36,2.48,603829,0.0,1.0
2023-07-25,2.495,2.73,2.45,2.7,274546,2.495,2.73,2.45,2.7,274546,0.0,1.0
2023-07-26,2.25,2.55,2.22,2.45,269390,2.25,2.55,2.22,2.45,269390,0.0,1.0
2023-07-27,2.28,2.43,2.11,2.13,150630,2.28,2.43,2.11,2.13,150630,0.0,1.0
2023-07-28,2.35,2.5399,2.29,2.29,164987,2.35,2.5399,2.29,2.29,164987,0.0,1.0
2023-07-31,2.36,2.5,2.35,2.5,82005,2.36,2.5,2.35,2.5,82005,0.0,1.0
2023-08-01,2.38,2.46,2.3,2.4,162600,2.38,2.46,2.3,2.4,162600,0.0,1.0
2023-08-02,2.49,2.52,2.31,2.31,140622,2.49,2.52,2.31,2.31,140622,0.0,1.0
2023-08-03,2.83,2.84,2.475,2.48,248167,2.83,2.84,2.475,2.48,248167,0.0,1.0
2023-08-04,2.65,2.93,2.5401,2.89,178380,2.65,2.93,2.5401,2.89,178380,0.0,1.0
2023-08-07,2.45,2.68,2.33,2.66,187163,2.45,2.68,2.33,2.66,187163,0.0,1.0
2023-08-08,2.63,2.63,2.36,2.4,78214,2.63,2.63,2.36,2.4,78214,0.0,1.0
2023-08-09,2.55,2.67,2.52,2.62,66913,2.55,2.67,2.52,2.62,66913,0.0,1.0
2023-08-10,2.1,2.56,2.01,2.55,349293,2.1,2.56,2.01,2.55,349293,0.0,1.0
2023-08-11,2.14,2.24,2.05,2.08,122149,2.14,2.24,2.05,2.08,122149,0.0,1.0
2023-08-14,2.03,2.23,1.99,2.2,138658,2.03,2.23,1.99,2.2,138658,0.0,1.0
2023-08-15,1.92,2.07,1.86,2.01,195896,1.92,2.07,1.86,2.01,195896,0.0,1.0
2023-08-16,2.0,2.1,1.86,1.9,137511,2.0,2.1,1.86,1.9,137511,0.0,1.0
2023-08-17,1.92,2.08,1.91,2.02,69955,1.92,2.08,1.91,2.02,69955,0.0,1.0
2023-08-18,1.99,2.12,1.9,1.9,36687,1.99,2.12,1.9,1.9,36687,0.0,1.0
2023-08-21,1.91,2.04,1.91,2.0,31307,1.91,2.04,1.91,2.0,31307,0.0,1.0
2023-08-22,1.89,1.998,1.83,1.89,107946,1.89,1.998,1.83,1.89,107946,0.0,1.0
2023-08-23,1.79,1.98,1.76,1.89,97790,1.79,1.98,1.76,1.89,97790,0.0,1.0
2023-08-24,1.79,1.8786,1.74,1.79,77063,1.79,1.8786,1.74,1.79,77063,0.0,1.0
2023-08-25,1.88,1.91,1.77,1.79,37257,1.88,1.91,1.77,1.79,37257,0.0,1.0
2023-08-28,1.78,1.9425,1.78,1.86,46369,1.78,1.9425,1.78,1.86,46369,0.0,1.0
2023-08-29,1.87,1.93,1.76,1.82,67730,1.87,1.93,1.76,1.82,67730,0.0,1.0
2023-08-30,1.85,1.9,1.78,1.87,37233,1.85,1.9,1.78,1.87,37233,0.0,1.0
2023-08-31,1.88,1.94,1.84,1.88,24966,1.88,1.94,1.84,1.88,24966,0.0,1.0
2023-09-01,1.88,1.945,1.83,1.8783,28556,1.88,1.945,1.83,1.8783,28556,0.0,1.0
2023-09-05,1.81,1.92,1.7638,1.88,49822,1.81,1.92,1.7638,1.88,49822,0.0,1.0
2023-09-06,1.76,1.82,1.7001,1.82,42479,1.76,1.82,1.7001,1.82,42479,0.0,1.0
2023-09-07,1.72,1.78,1.7,1.73,22534,1.72,1.78,1.7,1.73,22534,0.0,1.0
2023-09-08,1.71,1.76,1.71,1.75,35734,1.71,1.76,1.71,1.75,35734,0.0,1.0
2023-09-11,1.7,1.75,1.69,1.72,35568,1.7,1.75,1.69,1.72,35568,0.0,1.0
2023-09-12,1.64,1.7,1.62,1.69,109387,1.64,1.7,1.62,1.69,109387,0.0,1.0
2023-09-13,1.58,1.64,1.58,1.62,54381,1.58,1.64,1.58,1.62,54381,0.0,1.0
2023-09-14,1.68,1.73,1.58,1.59,75129,1.68,1.73,1.58,1.59,75129,0.0,1.0
2023-09-15,1.71,1.71,1.65,1.7,71845,1.71,1.71,1.65,1.7,71845,0.0,1.0
2023-09-18,1.67,1.78,1.65,1.7,56085,1.67,1.78,1.65,1.7,56085,0.0,1.0
2023-09-19,1.7,1.78,1.7,1.7,21497,1.7,1.78,1.7,1.7,21497,0.0,1.0
2023-09-20,1.67,1.74,1.6601,1.69,16170,1.67,1.74,1.6601,1.69,16170,0.0,1.0
2023-09-21,1.65,1.72,1.65,1.68,14475,1.65,1.72,1.65,1.68,14475,0.0,1.0
2023-09-22,1.7,1.77,1.64,1.64,4108,1.7,1.77,1.64,1.64,4108,0.0,1.0
2023-09-25,1.67,1.72,1.6539,1.66,10475,1.67,1.72,1.6539,1.66,10475,0.0,1.0
2023-09-26,1.5,1.6867,1.5,1.66,75276,1.5,1.6867,1.5,1.66,75276,0.0,1.0
2023-09-27,1.69,1.7699,1.53,1.53,146577,1.69,1.7699,1.53,1.53,146577,0.0,1.0
2023-09-28,1.78,1.8599,1.6962,1.7,107429,1.78,1.8599,1.6962,1.7,107429,0.0,1.0
2023-09-29,1.78,1.87,1.75,1.7968,45987,1.78,1.87,1.75,1.7968,45987,0.0,1.0
2023-10-02,1.72,1.83,1.7,1.8,38418,1.72,1.83,1.7,1.8,38418,0.0,1.0
2023-10-03,1.7,1.755,1.6548,1.72,118702,1.7,1.755,1.6548,1.72,118702,0.0,1.0
2023-10-04,1.75,1.77,1.6201,1.68,45229,1.75,1.77,1.6201,1.68,45229,0.0,1.0
2023-10-05,1.68,1.75,1.68,1.7101,22358,1.68,1.75,1.68,1.7101,22358,0.0,1.0
2023-10-06,1.82,1.82,1.72,1.72,74256,1.82,1.82,1.72,1.72,74256,0.0,1.0
2023-10-09,1.77,1.84,1.721,1.84,21414,1.77,1.84,1.721,1.84,21414,0.0,1.0
2023-10-10,1.78,1.78,1.73,1.73,11697,1.78,1.78,1.73,1.73,11697,0.0,1.0
2023-10-11,1.85,1.92,1.7792,1.7799,54394,1.85,1.92,1.7792,1.7799,54394,0.0,1.0
2023-10-12,2.04,2.04,1.86,1.9,114270,2.04,2.04,1.86,1.9,114270,0.0,1.0
2023-10-13,1.96,2.08,1.95,2.07,47055,1.96,2.08,1.95,2.07,47055,0.0,1.0
2023-10-16,1.9,1.98,1.88,1.98,45338,1.9,1.98,1.88,1.98,45338,0.0,1.0
2023-10-17,1.94,1.9924,1.84,1.84,164682,1.94,1.9924,1.84,1.84,164682,0.0,1.0
2023-10-18,1.93,2.05,1.86,1.86,85393,1.93,2.05,1.86,1.86,85393,0.0,1.0
2023-10-19,1.82,1.99,1.81,1.94,74594,1.82,1.99,1.81,1.94,74594,0.0,1.0
2023-10-20,1.73,1.82,1.72,1.8,60401,1.73,1.82,1.72,1.8,60401,0.0,1.0
2023-10-23,1.69,1.75,1.6,1.74,81269,1.69,1.75,1.6,1.74,81269,0.0,1.0
2023-10-24,1.73,1.74,1.67,1.7187,27787,1.73,1.74,1.67,1.7187,27787,0.0,1.0
2023-10-25,1.7,1.74,1.67,1.74,24006,1.7,1.74,1.67,1.74,24006,0.0,1.0
2023-10-26,1.7,1.73,1.66,1.73,10060,1.7,1.73,1.66,1.73,10060,0.0,1.0
2023-10-27,1.72,1.74,1.68,1.72,4676,1.72,1.74,1.68,1.72,4676,0.0,1.0
2023-10-30,1.7,1.72,1.6801,1.71,19228,1.7,1.72,1.6801,1.71,19228,0.0,1.0
2023-10-31,1.7,1.72,1.68,1.71,25417,1.7,1.72,1.68,1.71,25417,0.0,1.0
2023-11-01,1.66,1.71,1.61,1.6996,29509,1.66,1.71,1.61,1.6996,29509,0.0,1.0
2023-11-02,1.76,1.82,1.6101,1.65,38416,1.76,1.82,1.6101,1.65,38416,0.0,1.0
2023-11-03,1.83,1.8899,1.75,1.76,36625,1.83,1.8899,1.75,1.76,36625,0.0,1.0
2023-11-06,1.83,1.87,1.7701,1.81,35859,1.83,1.87,1.7701,1.81,35859,0.0,1.0
2023-11-07,1.84,1.86,1.75,1.81,51539,1.84,1.86,1.75,1.81,51539,0.0,1.0
2023-11-08,1.94,1.94,1.84,1.8699,54873,1.94,1.94,1.84,1.8699,54873,0.0,1.0
2023-11-09,2.08,2.12,1.94,1.95,251690,2.08,2.12,1.94,1.95,251690,0.0,1.0
2023-11-10,2.06,2.11,1.9518,2.08,68774,2.06,2.11,1.9518,2.08,68774,0.0,1.0
2023-11-13,2.09,2.1675,2.0405,2.05,53001,2.09,2.1675,2.0405,2.05,53001,0.0,1.0
2023-11-14,2.14,2.2,2.06,2.09,54581,2.14,2.2,2.06,2.09,54581,0.0,1.0
2023-11-15,2.33,2.4,2.17,2.17,159473,2.33,2.4,2.17,2.17,159473,0.0,1.0
2023-11-16,2.4,2.51,2.3,2.33,180520,2.4,2.51,2.3,2.33,180520,0.0,1.0
2023-11-17,2.5,2.5335,2.31,2.4,95144,2.5,2.5335,2.31,2.4,95144,0.0,1.0
2023-11-20,2.5,2.51,2.31,2.5,98197,2.5,2.51,2.31,2.5,98197,0.0,1.0
2023-11-21,2.5,2.82,2.49,2.49,249823,2.5,2.82,2.49,2.49,249823,0.0,1.0
2023-11-22,2.71,2.75,2.57,2.7,144188,2.71,2.75,2.57,2.7,144188,0.0,1.0
2023-11-24,2.86,2.89,2.755,2.76,107644,2.86,2.89,2.755,2.76,107644,0.0,1.0
2023-11-27,2.63,2.85,2.63,2.81,122667,2.63,2.85,2.63,2.81,122667,0.0,1.0
2023-11-28,2.68,2.7026,2.57,2.65,45110,2.68,2.7026,2.57,2.65,45110,0.0,1.0
2023-11-29,2.71,2.75,2.6119,2.69,44890,2.71,2.75,2.6119,2.69,44890,0.0,1.0
2023-11-30,2.7,2.725,2.62,2.7,27875,2.7,2.725,2.62,2.7,27875,0.0,1.0
2023-12-01,2.71,2.83,2.5999,2.69,24291,2.71,2.83,2.5999,2.69,24291,0.0,1.0
2023-12-04,2.64,2.72,2.5,2.61,72190,2.64,2.72,2.5,2.61,72190,0.0,1.0
2023-12-05,2.55,2.6899,2.55,2.62,66330,2.55,2.6899,2.55,2.62,66330,0.0,1.0
2023-12-06,2.68,2.7,2.58,2.58,32865,2.68,2.7,2.58,2.58,32865,0.0,1.0
2023-12-07,2.68,2.84,2.65,2.69,110374,2.68,2.84,2.65,2.69,110374,0.0,1.0
2023-12-08,2.69,2.7,2.66,2.7,18906,2.69,2.7,2.66,2.7,18906,0.0,1.0
2023-12-11,2.91,2.95,2.71,2.72,65194,2.91,2.95,2.71,2.72,65194,0.0,1.0
2023-12-12,2.73,2.9,2.68,2.9,50175,2.73,2.9,2.68,2.9,50175,0.0,1.0
2023-12-13,2.68,2.7608,2.6047,2.71,111206,2.68,2.7608,2.6047,2.71,111206,0.0,1.0
2023-12-14,2.64,2.75,2.58,2.7,107364,2.64,2.75,2.58,2.7,107364,0.0,1.0
2023-12-15,2.6,2.64,2.4,2.55,193690,2.6,2.64,2.4,2.55,193690,0.0,1.0
2023-12-18,2.56,2.65,2.54,2.6,76921,2.56,2.65,2.54,2.6,76921,0.0,1.0
2023-12-19,2.62,2.65,2.53,2.6,54019,2.62,2.65,2.53,2.6,54019,0.0,1.0
2023-12-20,2.57,2.63,2.51,2.6,76183,2.57,2.63,2.51,2.6,76183,0.0,1.0
2023-12-21,2.59,2.6,2.52,2.56,92246,2.59,2.6,2.52,2.56,92246,0.0,1.0
2023-12-22,2.6,2.65,2.53,2.55,82439,2.6,2.65,2.53,2.55,82439,0.0,1.0
2023-12-26,2.62,2.67,2.51,2.51,45876,2.62,2.67,2.51,2.51,45876,0.0,1.0
2023-12-27,2.64,2.67,2.57,2.61,30637,2.64,2.67,2.57,2.61,30637,0.0,1.0
2023-12-28,2.8,2.88,2.55,2.55,168357,2.8,2.88,2.55,2.55,168357,0.0,1.0
2023-12-29,2.98,3.025,2.7901,2.8,207120,2.98,3.025,2.7901,2.8,207120,0.0,1.0
2024-01-02,2.85,3.0,2.82,2.99,67427,2.85,3.0,2.82,2.99,67427,0.0,1.0
2024-01-03,2.77,2.85,2.6318,2.85,155786,2.77,2.85,2.6318,2.85,155786,0.0,1.0
2024-01-04,2.59,2.888,2.59,2.65,217901,2.59,2.888,2.59,2.65,217901,0.0,1.0
2024-01-05,2.81,2.92,2.5088,2.55,273868,2.81,2.92,2.5088,2.55,273868,0.0,1.0
2024-01-08,2.8,2.8401,2.6001,2.83,54566,2.8,2.8401,2.6001,2.83,54566,0.0,1.0
2024-01-09,2.71,2.78,2.63,2.63,69543,2.71,2.78,2.63,2.63,69543,0.0,1.0
2024-01-10,2.68,2.7997,2.63,2.75,42682,2.68,2.7997,2.63,2.75,42682,0.0,1.0
2024-01-11,2.65,2.73,2.5,2.6001,69741,2.65,2.73,2.5,2.6001,69741,0.0,1.0
2024-01-12,2.68,2.7,2.52,2.65,49673,2.68,2.7,2.52,2.65,49673,0.0,1.0
2024-01-16,2.64,2.73,2.61,2.66,16747,2.64,2.73,2.61,2.66,16747,0.0,1.0
2024-01-17,2.64,2.6816,2.56,2.6,73954,2.64,2.6816,2.56,2.6,73954,0.0,1.0
2024-01-18,2.73,2.7599,2.6403,2.67,95706,2.73,2.7599,2.6403,2.67,95706,0.0,1.0
2024-01-19,2.91,3.0819,2.73,2.87,314032,2.91,3.0819,2.73,2.87,314032,0.0,1.0
2024-01-22,3.07,3.19,2.93,2.93,196764,3.07,3.19,2.93,2.93,196764,0.0,1.0
2024-01-23,2.99,3.11,2.96,3.08,83939,2.99,3.11,2.96,3.08,83939,0.0,1.0
2024-01-24,3.02,3.075,2.99,3.0,73091,3.02,3.075,2.99,3.0,73091,0.0,1.0
2024-01-25,3.21,3.25,3.02,3.02,75998,3.21,3.25,3.02,3.02,75998,0.0,1.0
2024-01-26,3.17,3.3799,3.12,3.22,143621,3.17,3.3799,3.12,3.22,143621,0.0,1.0
2024-01-29,3.6,3.63,3.2,3.2,297557,3.6,3.63,3.2,3.2,297557,0.0,1.0
2024-01-30,3.26,3.55,3.22,3.54,71448,3.26,3.55,3.22,3.54,71448,0.0,1.0
2024-01-31,3.36,3.5489,3.2114,3.28,101029,3.36,3.5489,3.2114,3.28,101029,0.0,1.0
2024-02-01,3.31,3.6294,3.31,3.44,30993,3.31,3.6294,3.31,3.44,30993,0.0,1.0
2024-02-02,3.15,3.34,3.0,3.28,137226,3.15,3.34,3.0,3.28,137226,0.0,1.0
2024-02-05,2.97,3.1099,2.7001,3.0,156075,2.97,3.1099,2.7001,3.0,156075,0.0,1.0
2024-02-06,3.1,3.3908,3.01,3.115,50340,3.1,3.3908,3.01,3.115,50340,0.0,1.0
2024-02-07,3.09,3.13,3.03,3.06,44305,3.09,3.13,3.03,3.06,44305,0.0,1.0
2024-02-08,3.23,3.255,3.0,3.075,43726,3.23,3.255,3.0,3.075,43726,0.0,1.0
2024-02-09,3.33,3.38,3.1716,3.23,31226,3.33,3.38,3.1716,3.23,31226,0.0,1.0
2024-02-12,3.27,3.45,3.25,3.32,65110,3.27,3.45,3.25,3.32,65110,0.0,1.0
2024-02-13,3.12,3.33,3.1,3.1899,55916,3.12,3.33,3.1,3.1899,55916,0.0,1.0
2024-02-14,3.26,3.31,3.1101,3.17,30213,3.26,3.31,3.1101,3.17,30213,0.0,1.0
2024-02-15,3.35,3.5,3.1285,3.23,121649,3.35,3.5,3.1285,3.23,121649,0.0,1.0
2024-02-16,3.54,3.8,3.1947,3.36,136214,3.54,3.8,3.1947,3.36,136214,0.0,1.0
2024-02-20,3.45,3.7499,3.4,3.54,107943,3.45,3.7499,3.4,3.54,107943,0.0,1.0
2024-02-21,3.35,3.56,3.34,3.44,16342,3.35,3.56,3.34,3.44,16342,0.0,1.0
2024-02-22,3.27,3.4773,3.25,3.38,46180,3.27,3.4773,3.25,3.38,46180,0.0,1.0
2024-02-23,3.33,3.3998,3.2,3.2611,34351,3.33,3.3998,3.2,3.2611,34351,0.0,1.0
2024-02-26,3.41,3.46,3.31,3.33,26505,3.41,3.46,3.31,3.33,26505,0.0,1.0
2024-02-27,3.55,3.58,3.3404,3.4,36001,3.55,3.58,3.3404,3.4,36001,0.0,1.0
2024-02-28,3.38,3.59,3.33,3.59,28729,3.38,3.59,3.33,3.59,28729,0.0,1.0
2024-02-29,3.45,3.5,3.36,3.45,18514,3.45,3.5,3.36,3.45,18514,0.0,1.0
2024-03-01,3.4,3.4782,3.35,3.45,28292,3.4,3.4782,3.35,3.45,28292,0.0,1.0
2024-03-04,3.54,3.57,3.41,3.45,43587,3.54,3.57,3.41,3.45,43587,0.0,1.0
2024-03-05,3.54,3.6193,3.46,3.52,83345,3.54,3.6193,3.46,3.52,83345,0.0,1.0
2024-03-06,3.43,3.57,3.4,3.57,55703,3.43,3.57,3.4,3.57,55703,0.0,1.0
2024-03-07,3.29,3.5318,3.29,3.46,34853,3.29,3.5318,3.29,3.46,34853,0.0,1.0
2024-03-08,3.37,3.4,3.25,3.4,26237,3.37,3.4,3.25,3.4,26237,0.0,1.0
2024-03-11,3.67,3.7,3.38,3.42,87708,3.67,3.7,3.38,3.42,87708,0.0,1.0
2024-03-12,3.47,3.7,3.45,3.7,109609,3.47,3.7,3.45,3.7,109609,0.0,1.0
2024-03-13,5.09,5.15,3.66,3.8,2018567,5.09,5.15,3.66,3.8,2018567,0.0,1.0
2024-03-14,5.24,5.7,4.622,5.31,720931,5.24,5.7,4.622,5.31,720931,0.0,1.0
2024-03-15,5.66,5.6799,5.0,5.23,220413,5.66,5.6799,5.0,5.23,220413,0.0,1.0
2024-03-18,5.81,5.98,5.34,5.6,221094,5.81,5.98,5.34,5.6,221094,0.0,1.0
2024-03-19,6.14,6.14,5.3,5.51,430724,6.14,6.14,5.3,5.51,430724,0.0,1.0
2024-03-20,6.5,6.57,5.79,6.18,320603,6.5,6.57,5.79,6.18,320603,0.0,1.0
2024-03-21,5.95,6.69,5.752,6.69,302043,5.95,6.69,5.752,6.69,302043,0.0,1.0
2024-03-22,6.24,6.4999,5.9,5.9,210534,6.24,6.4999,5.9,5.9,210534,0.0,1.0
2024-03-25,6.61,6.7282,6.0789,6.11,475282,6.61,6.7282,6.0789,6.11,475282,0.0,1.0
2024-03-26,6.48,7.2594,6.48,6.61,1287325,6.48,7.2594,6.48,6.61,1287325,0.0,1.0
2024-03-27,6.58,6.95,6.45,6.95,427723,6.58,6.95,6.45,6.95,427723,0.0,1.0
2024-03-28,6.48,6.66,6.25,6.53,276285,6.48,6.66,6.25,6.53,276285,0.0,1.0
2024-04-01,6.53,6.53,5.82,6.35,199271,6.53,6.53,5.82,6.35,199271,0.0,1.0
2024-04-02,7.04,7.12,6.37,6.5,244685,7.04,7.12,6.37,6.5,244685,0.0,1.0
2024-04-03,7.56,7.69,6.7401,6.91,444191,7.56,7.69,6.7401,6.91,444191,0.0,1.0
2024-04-04,6.75,7.98,6.53,7.69,766925,6.75,7.98,6.53,7.69,766925,0.0,1.0
2024-04-05,6.38,6.97,5.8317,6.75,488299,6.38,6.97,5.8317,6.75,488299,0.0,1.0
2024-04-08,6.47,6.65,6.31,6.37,161694,6.47,6.65,6.31,6.37,161694,0.0,1.0
2024-04-09,6.74,6.93,6.4917,6.53,269573,6.74,6.93,6.4917,6.53,269573,0.0,1.0
2024-04-10,6.74,7.6916,6.62,7.45,665715,6.74,7.6916,6.62,7.45,665715,0.0,1.0
2024-04-11,6.9,7.0898,6.35,6.98,389397,6.9,7.0898,6.35,6.98,389397,0.0,1.0
2024-04-12,7.31,7.87,7.02,7.02,634968,7.31,7.87,7.02,7.02,634968,0.0,1.0
2024-04-15,7.55,7.84,7.22,7.4,416151,7.55,7.84,7.22,7.4,416151,0.0,1.0
2024-04-16,7.2,7.6,7.0514,7.5,314122,7.2,7.6,7.0514,7.5,314122,0.0,1.0
2024-04-17,7.26,7.4,6.84,7.1,316166,7.26,7.4,6.84,7.1,316166,0.0,1.0
2024-04-18,7.19,7.42,6.95,7.27,313673,7.19,7.42,6.95,7.27,313673,0.0,1.0
2024-04-19,6.93,7.28,6.59,7.1,416341,6.93,7.28,6.59,7.1,416341,0.0,1.0
2024-04-22,6.61,6.99,6.35,6.84,281653,6.61,6.99,6.35,6.84,281653,0.0,1.0
2024-04-23,6.88,7.06,6.6,6.61,184686,6.88,7.06,6.6,6.61,184686,0.0,1.0
2024-04-24,7.36,7.73,6.88,6.88,288686,7.36,7.73,6.88,6.88,288686,0.0,1.0
2024-04-25,7.84,8.26,7.1375,7.42,551780,7.84,8.26,7.1375,7.42,551780,0.0,1.0
2024-04-26,7.87,8.1,7.64,7.92,206628,7.87,8.1,7.64,7.92,206628,0.0,1.0
2024-04-29,7.55,8.26,7.53,7.95,247978,7.55,8.26,7.53,7.95,247978,0.0,1.0
2024-04-30,7.76,7.88,7.08,7.51,229333,7.76,7.88,7.08,7.51,229333,0.0,1.0
2024-05-01,7.83,7.93,7.41,7.69,235847,7.83,7.93,7.41,7.69,235847,0.0,1.0
2024-05-02,7.86,8.04,7.69,7.73,179060,7.86,8.04,7.69,7.73,179060,0.0,1.0
2024-05-03,7.97,8.1,7.77,7.84,181313,7.97,8.1,7.77,7.84,181313,0.0,1.0
2024-05-06,7.97,8.17,7.81,8.0,202931,7.97,8.17,7.81,8.0,202931,0.0,1.0
2024-05-07,7.87,8.11,7.6203,7.95,175056,7.87,8.11,7.6203,7.95,175056,0.0,1.0
2024-05-08,8.02,8.11,7.855,7.99,183265,8.02,8.11,7.855,7.99,183265,0.0,1.0
2024-05-09,7.6,8.01,7.06,7.5,439291,7.6,8.01,7.06,7.5,439291,0.0,1.0
2024-05-10,7.46,7.6,7.21,7.58,222228,7.46,7.6,7.21,7.58,222228,0.0,1.0
2024-05-13,7.55,7.95,7.38,7.53,250146,7.55,7.95,7.38,7.53,250146,0.0,1.0
2024-05-14,7.24,7.61,7.2,7.54,146950,7.24,7.61,7.2,7.54,146950,0.0,1.0
2024-05-15,7.25,7.47,7.18,7.24,170558,7.25,7.47,7.18,7.24,170558,0.0,1.0
2024-05-16,7.53,7.65,7.2001,7.4,153393,7.53,7.65,7.2001,7.4,153393,0.0,1.0
2024-05-17,7.35,7.64,7.3,7.59,117016,7.35,7.64,7.3,7.59,117016,0.0,1.0
2024-05-20,6.93,7.35,6.9,7.27,224469,6.93,7.35,6.9,7.27,224469,0.0,1.0
2024-05-21,7.19,7.2399,6.83,6.95,351474,7.19,7.2399,6.83,6.95,351474,0.0,1.0
2024-05-22,6.99,7.14,6.86,7.14,163962,6.99,7.14,6.86,7.14,163962,0.0,1.0
2024-05-23,6.96,7.0183,6.73,6.97,245114,6.96,7.0183,6.73,6.97,245114,0.0,1.0
2024-05-24,7.17,7.38,6.8883,6.92,151763,7.17,7.38,6.8883,6.92,151763,0.0,1.0
2024-05-28,6.92,7.39,6.83,7.28,145281,6.92,7.39,6.83,7.28,145281,0.0,1.0
2024-05-29,7.09,7.2,6.81,6.88,211119,7.09,7.2,6.81,6.88,211119,0.0,1.0
2024-05-30,6.86,7.13,6.81,7.03,117757,6.86,7.13,6.81,7.03,117757,0.0,1.0
2024-05-31,6.96,7.03,6.595,6.93,163726,6.96,7.03,6.595,6.93,163726,0.0,1.0
2024-06-03,6.77,7.13,6.66,7.05,127442,6.77,7.13,6.66,7.05,127442,0.0,1.0
2024-06-04,6.51,6.84,6.21,6.68,253137,6.51,6.84,6.21,6.68,253137,0.0,1.0
2024-06-05,6.5,6.68,6.4106,6.58,152047,6.5,6.68,6.4106,6.58,152047,0.0,1.0
2024-06-06,6.41,6.56,6.35,6.53,140365,6.41,6.56,6.35,6.53,140365,0.0,1.0
2024-06-07,6.23,6.47,5.98,6.41,230156,6.23,6.47,5.98,6.41,230156,0.0,1.0
2024-06-10,6.25,6.34,6.14,6.18,208423,6.25,6.34,6.14,6.18,208423,0.0,1.0
2024-06-11,6.36,6.41,6.17,6.22,189748,6.36,6.41,6.17,6.22,189748,0.0,1.0
2024-06-12,6.35,6.73,6.32,6.4,204735,6.35,6.73,6.32,6.4,204735,0.0,1.0
2024-06-13,6.22,6.51,6.14,6.31,101166,6.22,6.51,6.14,6.31,101166,0.0,1.0
2024-06-14,6.03,6.295,6.02,6.21,183635,6.03,6.295,6.02,6.21,183635,0.0,1.0
2024-06-17,5.77,6.15,5.6,6.0,308992,5.77,6.15,5.6,6.0,308992,0.0,1.0
2024-06-18,5.88,6.38,5.865,6.35,361659,5.88,6.38,5.865,6.35,361659,0.0,1.0
2024-06-20,5.74,5.9899,5.68,5.85,195438,5.74,5.9899,5.68,5.85,195438,0.0,1.0
2024-06-21,5.68,5.6999,5.46,5.67,236244,5.68,5.6999,5.46,5.67,236244,0.0,1.0
2024-06-24,5.53,5.68,5.38,5.61,315128,5.53,5.68,5.38,5.61,315128,0.0,1.0
2024-06-25,5.335,5.5299,5.25,5.43,475389,5.335,5.5299,5.25,5.43,475389,0.0,1.0
2024-06-26,5.87,5.92,5.35,5.35,381238,5.87,5.92,5.35,5.35,381238,0.0,1.0
2024-06-27,5.94,6.31,5.87,5.92,396419,5.94,6.31,5.87,5.92,396419,0.0,1.0
2024-06-28,6.07,6.21,5.77,5.95,3396363,6.07,6.21,5.77,5.95,3396363,0.0,1.0
2024-07-01,5.66,6.18,5.59,6.03,321835,5.66,6.18,5.59,6.03,321835,0.0,1.0
2024-07-02,5.46,5.71,5.39,5.61,315301,5.46,5.71,5.39,5.61,315301,0.0,1.0
2024-07-03,5.73,5.785,5.44,5.51,123124,5.73,5.785,5.44,5.51,123124,0.0,1.0
2024-07-05,5.54,5.76,5.4,5.68,298056,5.54,5.76,5.4,5.68,298056,0.0,1.0
2024-07-08,5.76,5.78,5.55,5.6,180037,5.76,5.78,5.55,5.6,180037,0.0,1.0
2024-07-09,5.9,6.01,5.71,5.77,261504,5.9,6.01,5.71,5.77,261504,0.0,1.0
2024-07-10,5.94,5.9899,5.75,5.93,218598,5.94,5.9899,5.75,5.93,218598,0.0,1.0
2024-07-11,5.94,6.06,5.88,6.04,239366,5.94,6.06,5.88,6.04,239366,0.0,1.0
2024-07-12,5.99,6.17,5.92,6.01,190783,5.99,6.17,5.92,6.01,190783,0.0,1.0
2024-07-15,6.76,6.84,6.04,6.04,358929,6.76,6.84,6.04,6.04,358929,0.0,1.0
2024-07-16,6.76,7.145,6.57,6.83,301353,6.76,7.145,6.57,6.83,301353,0.0,1.0
2024-07-17,6.46,6.76,6.31,6.72,231265,6.46,6.76,6.31,6.72,231265,0.0,1.0
2024-07-18,6.37,6.59,6.32,6.44,188549,6.37,6.59,6.32,6.44,188549,0.0,1.0
2024-07-19,6.31,6.44,6.2,6.31,131701,6.31,6.44,6.2,6.31,131701,0.0,1.0
2024-07-22,6.51,6.71,6.15,6.35,242470,6.51,6.71,6.15,6.35,242470,0.0,1.0
2024-07-23,6.57,6.705,6.39,6.5,183865,6.57,6.705,6.39,6.5,183865,0.0,1.0
2024-07-24,6.19,6.61,6.17,6.6,164061,6.19,6.61,6.17,6.6,164061,0.0,1.0
2024-07-25,6.33,6.49,6.1,6.22,189376,6.33,6.49,6.1,6.22,189376,0.0,1.0
2024-07-26,6.42,6.51,6.2801,6.39,114146,6.42,6.51,6.2801,6.39,114146,0.0,1.0
2024-07-29,6.35,6.59,6.27,6.42,123487,6.35,6.59,6.27,6.42,123487,0.0,1.0
2024-07-30,6.55,6.7,6.31,6.34,163195,6.55,6.7,6.31,6.34,163195,0.0,1.0
2024-07-31,6.54,6.71,6.36,6.58,133969,6.54,6.71,6.36,6.58,133969,0.0,1.0
2024-08-01,6.2,6.68,6.2,6.55,109901,6.2,6.68,6.2,6.55,109901,0.0,1.0
2024-08-02,5.83,6.125,5.76,6.03,204528,5.83,6.125,5.76,6.03,204528,0.0,1.0
2024-08-05,5.5,5.66,5.15,5.35,238202,5.5,5.66,5.15,5.35,238202,0.0,1.0
2024-08-06,5.67,5.8,5.41,5.51,113175,5.67,5.8,5.41,5.51,113175,0.0,1.0
2024-08-07,5.46,5.76,5.46,5.7,130432,5.46,5.76,5.46,5.7,130432,0.0,1.0
2024-08-08,5.62,5.669,5.47,5.58,85829,5.62,5.669,5.47,5.58,85829,0.0,1.0
2024-08-09,5.44,5.7,5.42,5.63,98569,5.44,5.7,5.42,5.63,98569,0.0,1.0
2024-08-12,5.64,5.72,5.34,5.42,183272,5.64,5.72,5.34,5.42,183272,0.0,1.0
2024-08-13,5.9,6.045,5.55,5.85,329013,5.9,6.045,5.55,5.85,329013,0.0,1.0
2024-08-14,5.97,6.0789,5.73,5.91,174160,5.97,6.0789,5.73,5.91,174160,0.0,1.0
2024-08-15,6.375,6.54,5.92,6.06,293877,6.375,6.54,5.92,6.06,293877,0.0,1.0
2024-08-16,6.47,6.65,6.38,6.38,123328,6.47,6.65,6.38,6.38,123328,0.0,1.0
2024-08-19,6.77,7.0,6.39,6.45,208795,6.77,7.0,6.39,6.45,208795,0.0,1.0
2024-08-20,6.5,6.9,6.42,6.81,158062,6.5,6.9,6.42,6.81,158062,0.0,1.0
2024-08-21,6.6,6.71,6.44,6.59,128902,6.6,6.71,6.44,6.59,128902,0.0,1.0
2024-08-22,6.49,6.67,6.445,6.54,46566,6.49,6.67,6.445,6.54,46566,0.0,1.0
2024-08-23,7.01,7.05,6.54,6.54,306097,7.01,7.05,6.54,6.54,306097,0.0,1.0
2024-08-26,6.76,7.07,6.67,7.05,134313,6.76,7.07,6.67,7.05,134313,0.0,1.0
2024-08-27,6.71,6.82,6.5583,6.71,97909,6.71,6.82,6.5583,6.71,97909,0.0,1.0
2024-08-28,6.61,6.78,6.51,6.7,95728,6.61,6.78,6.51,6.7,95728,0.0,1.0
2024-08-29,6.72,6.825,6.62,6.64,72668,6.72,6.825,6.62,6.64,72668,0.0,1.0
2024-08-30,6.82,6.84,6.56,6.75,114703,6.82,6.84,6.56,6.75,114703,0.0,1.0
2024-09-03,6.29,6.74,6.22,6.73,144928,6.29,6.74,6.22,6.73,144928,0.0,1.0
2024-09-04,6.26,6.36,6.22,6.28,72139,6.26,6.36,6.22,6.28,72139,0.0,1.0
2024-09-05,6.0,6.35,5.73,6.25,247812,6.0,6.35,5.73,6.25,247812,0.0,1.0
2024-09-06,5.86,6.08,5.75,6.01,176430,5.86,6.08,5.75,6.01,176430,0.0,1.0
2024-09-09,5.81,6.05,5.77,5.92,114100,5.81,6.05,5.77,5.92,114100,0.0,1.0
2024-09-10,5.84,5.92,5.64,5.79,73164,5.84,5.92,5.64,5.79,73164,0.0,1.0
2024-09-11,5.78,5.86,5.62,5.68,129612,5.78,5.86,5.62,5.68,129612,0.0,1.0
2024-09-12,5.8,5.95,5.755,5.77,79691,5.8,5.95,5.755,5.77,79691,0.0,1.0
2024-09-13,5.82,5.9399,5.765,5.86,134538,5.82,5.9399,5.765,5.86,134538,0.0,1.0
2024-09-16,5.83,5.9327,5.7,5.82,210778,5.83,5.9327,5.7,5.82,210778,0.0,1.0
2024-09-17,6.35,6.42,5.76,5.86,183409,6.35,6.42,5.76,5.86,183409,0.0,1.0
2024-09-18,6.11,6.32,6.07,6.3,147175,6.11,6.32,6.07,6.3,147175,0.0,1.0
2024-09-19,6.17,6.3,6.075,6.3,208600,6.17,6.3,6.075,6.3,208600,0.0,1.0
2024-09-20,5.1,5.387,5.1,5.38,2208631,5.1,5.387,5.1,5.38,2208631,0.0,1.0
2024-09-23,5.18,5.26,4.69,5.12,984410,5.18,5.26,4.69,5.12,984410,0.0,1.0
2024-09-24,5.12,5.4,5.11,5.28,635854,5.12,5.4,5.11,5.28,635854,0.0,1.0
2024-09-25,5.47,5.57,5.15,5.16,306426,5.47,5.57,5.15,5.16,306426,0.0,1.0
2024-09-26,5.95,6.12,5.545,5.55,378368,5.95,6.12,5.545,5.55,378368,0.0,1.0
2024-09-27,6.07,6.25,5.76,6.0,327746,6.07,6.25,5.76,6.0,327746,0.0,1.0
2024-09-30,5.87,6.09,5.85,6.07,188293,5.87,6.09,5.85,6.07,188293,0.0,1.0
2024-10-01,5.66,5.86,5.6,5.86,161615,5.66,5.86,5.6,5.86,161615,0.0,1.0
2024-10-02,5.46,5.72,5.4,5.65,325825,5.46,5.72,5.4,5.65,325825,0.0,1.0
2024-10-03,5.47,5.6,5.33,5.44,207572,5.47,5.6,5.33,5.44,207572,0.0,1.0
2024-10-04,5.71,5.78,5.55,5.6,100774,5.71,5.78,5.55,5.6,100774,0.0,1.0
2024-10-07,5.54,5.75,5.46,5.64,174124,5.54,5.75,5.46,5.64,174124,0.0,1.0
2024-10-08,5.39,5.7499,5.37,5.54,171639,5.39,5.7499,5.37,5.54,171639,0.0,1.0
2024-10-09,5.28,5.4,5.12,5.4,351044,5.28,5.4,5.12,5.4,351044,0.0,1.0
2024-10-10,5.26,5.44,5.22,5.28,200805,5.26,5.44,5.22,5.28,200805,0.0,1.0
2024-10-11,5.41,5.49,5.22,5.26,182648,5.41,5.49,5.22,5.26,182648,0.0,1.0
2024-10-14,5.34,5.458,5.31,5.36,97248,5.34,5.458,5.31,5.36,97248,0.0,1.0
2024-10-15,5.34,5.48,5.25,5.34,181271,5.34,5.48,5.25,5.34,181271,0.0,1.0
2024-10-16,5.56,5.56,5.38,5.4,146665,5.56,5.56,5.38,5.4,146665,0.0,1.0
2024-10-17,5.52,5.57,5.44,5.55,72432,5.52,5.57,5.44,5.55,72432,0.0,1.0
2024-10-18,6.07,6.085,5.56,5.56,326585,6.07,6.085,5.56,5.56,326585,0.0,1.0
2024-10-21,5.83,6.22,5.83,6.0,258907,5.83,6.22,5.83,6.0,258907,0.0,1.0
2024-10-22,5.81,5.96,5.77,5.84,187897,5.81,5.96,5.77,5.84,187897,0.0,1.0
2024-10-23,5.77,5.8699,5.7,5.79,122860,5.77,5.8699,5.7,5.79,122860,0.0,1.0
2024-10-24,5.87,5.91,5.8,5.83,67030,5.87,5.91,5.8,5.83,67030,0.0,1.0
2024-10-25,5.93,6.14,5.88,5.88,199350,5.93,6.14,5.88,5.88,199350,0.0,1.0
2024-10-28,5.98,6.08,5.9,5.93,88592,5.98,6.08,5.9,5.93,88592,0.0,1.0
2024-10-29,5.97,6.01,5.9,5.95,105882,5.97,6.01,5.9,5.95,105882,0.0,1.0
2024-10-30,6.01,6.15,5.91,5.97,167653,6.01,6.15,5.91,5.97,167653,0.0,1.0
2024-10-31,5.86,6.01,5.84,6.01,158187,5.86,6.01,5.84,6.01,158187,0.0,1.0
2024-11-01,5.79,5.97,5.7,5.92,118726,5.79,5.97,5.7,5.92,118726,0.0,1.0
2024-11-04,5.91,5.945,5.752,5.79,166150,5.91,5.945,5.752,5.79,166150,0.0,1.0
2024-11-05,5.97,6.028,5.915,5.94,140151,5.97,6.028,5.915,5.94,140151,0.0,1.0
2024-11-06,6.02,6.21,5.8701,5.95,329011,6.02,6.21,5.8701,5.95,329011,0.0,1.0
2024-11-07,6.72,7.1,6.57,6.77,704100,6.72,7.1,6.57,6.77,704100,0.0,1.0
2024-11-08,6.92,7.19,6.7276,6.75,500184,6.92,7.19,6.7276,6.75,500184,0.0,1.0
2024-11-11,6.98,7.07,6.865,7.02,333126,6.98,7.07,6.865,7.02,333126,0.0,1.0
2024-11-12,7.1,7.1,6.89,6.95,276760,7.1,7.1,6.89,6.95,276760,0.0,1.0
2024-11-13,7.11,7.21,6.98,7.12,201826,7.11,7.21,6.98,7.12,201826,0.0,1.0
2024-11-14,6.75,7.0,6.535,6.98,452244,6.75,7.0,6.535,6.98,452244,0.0,1.0
2024-11-15,6.89,7.0,6.69,6.7,265311,6.89,7.0,6.69,6.7,265311,0.0,1.0
2024-11-18,7.63,7.77,6.91,6.91,555810,7.63,7.77,6.91,6.91,555810,0.0,1.0
2024-11-19,7.92,8.11,7.36,7.65,426611,7.92,8.11,7.36,7.65,426611,0.0,1.0
2024-11-20,7.52,7.98,7.48,7.95,261665,7.52,7.98,7.48,7.95,261665,0.0,1.0
2024-11-21,7.57,7.67,7.52,7.6,162242,7.57,7.67,7.52,7.6,162242,0.0,1.0
2024-11-22,7.86,7.935,7.51,7.62,317604,7.86,7.935,7.51,7.62,317604,0.0,1.0
2024-11-25,7.59,8.07,7.58,7.95,308972,7.59,8.07,7.58,7.95,308972,0.0,1.0
2024-11-26,7.54,7.89,7.48,7.58,354530,7.54,7.89,7.48,7.58,354530,0.0,1.0
2024-11-27,7.61,7.76,7.44,7.61,168514,7.61,7.76,7.44,7.61,168514,0.0,1.0
2024-11-29,7.71,7.82,7.6,7.64,83996,7.71,7.82,7.6,7.64,83996,0.0,1.0
2024-12-02,7.42,7.69,7.37,7.69,221772,7.42,7.69,7.37,7.69,221772,0.0,1.0
2024-12-03,7.58,7.6,7.26,7.39,336505,7.58,7.6,7.26,7.39,336505,0.0,1.0
2024-12-04,7.41,7.61,7.33,7.58,161607,7.41,7.61,7.33,7.58,161607,0.0,1.0
2024-12-05,7.22,7.52,7.21,7.52,155638,7.22,7.52,7.21,7.52,155638,0.0,1.0
2024-12-06,7.29,7.38,7.18,7.3,160497,7.29,7.38,7.18,7.3,160497,0.0,1.0
2024-12-09,7.25,7.48,7.21,7.32,154580,7.25,7.48,7.21,7.32,154580,0.0,1.0
2024-12-10,7.22,7.355,7.09,7.21,162981,7.22,7.355,7.09,7.21,162981,0.0,1.0
2024-12-11,7.49,7.56,7.19,7.33,164130,7.49,7.56,7.19,7.33,164130,0.0,1.0
2024-12-12,6.99,7.47,6.97,7.39,161793,6.99,7.47,6.97,7.39,161793,0.0,1.0
2024-12-13,7.09,7.13,6.8393,6.96,141197,7.09,7.13,6.8393,6.96,141197,0.0,1.0
2024-12-16,7.05,7.17,7.01,7.09,142879,7.05,7.17,7.01,7.09,142879,0.0,1.0
2024-12-17,7.01,7.08,6.9,7.05,138725,7.01,7.08,6.9,7.05,138725,0.0,1.0
2024-12-18,6.76,7.1,6.28,7.04,458133,6.76,7.1,6.28,7.04,458133,0.0,1.0
2024-12-19,6.61,6.9,6.6,6.9,145114,6.61,6.9,6.6,6.9,145114,0.0,1.0
2024-12-20,6.67,6.76,6.45,6.55,764953,6.67,6.76,6.45,6.55,764953,0.0,1.0
2024-12-23,6.61,6.76,6.56,6.62,168052,6.61,6.76,6.56,6.62,168052,0.0,1.0
2024-12-24,7.02,7.11,6.5,6.68,259901,7.02,7.11,6.5,6.68,259901,0.0,1.0
2024-12-26,7.185,7.22,6.995,7.06,204896,7.185,7.22,6.995,7.06,204896,0.0,1.0
2024-12-27,7.125,7.3014,7.02,7.2,197913,7.125,7.3014,7.02,7.2,197913,0.0,1.0
2024-12-30,7.225,7.2592,6.96,7.05,187460,7.225,7.2592,6.96,7.05,187460,0.0,1.0
2024-12-31,7.57,7.63,7.13,7.24,1149446,7.57,7.63,7.13,7.24,1149446,0.0,1.0
2025-01-02,7.41,7.63,7.2285,7.62,310675,7.41,7.63,7.2285,7.62,310675,0.0,1.0
2025-01-03,7.36,7.5699,7.29,7.46,166607,7.36,7.5699,7.29,7.46,166607,0.0,1.0
2025-01-06,7.555,7.57,7.3375,7.36,212577,7.555,7.57,7.3375,7.36,212577,0.0,1.0
2025-01-07,6.82,7.59,6.7408,7.56,340391,6.82,7.59,6.7408,7.56,340391,0.0,1.0
2025-01-08,6.31,6.82,6.26,6.82,402675,6.31,6.82,6.26,6.82,402675,0.0,1.0
2025-01-10,6.3,6.33,6.1,6.25,374077,6.3,6.33,6.1,6.25,374077,0.0,1.0
2025-01-13,6.29,6.4,6.1,6.13,242128,6.29,6.4,6.1,6.13,242128,0.0,1.0
2025-01-14,6.34,6.505,6.2415,6.32,234256,6.34,6.505,6.2415,6.32,234256,0.0,1.0
2025-01-15,6.31,6.68,6.25,6.53,312919,6.31,6.68,6.25,6.53,312919,0.0,1.0
2025-01-16,6.52,6.57,6.245,6.31,473051,6.52,6.57,6.245,6.31,473051,0.0,1.0
2025-01-17,6.69,6.72,6.4767,6.59,237266,6.69,6.72,6.4767,6.59,237266,0.0,1.0
2025-01-21,6.84,6.91,6.665,6.75,273471,6.84,6.91,6.665,6.75,273471,0.0,1.0
2025-01-22,6.67,6.92,6.655,6.82,175905,6.67,6.92,6.655,6.82,175905,0.0,1.0
2025-01-23,6.55,6.65,6.482,6.61,94702,6.55,6.65,6.482,6.61,94702,0.0,1.0
2025-01-24,6.42,6.57,6.37,6.57,182750,6.42,6.57,6.37,6.57,182750,0.0,1.0
2025-01-27,6.21,6.42,6.06,6.39,211734,6.21,6.42,6.06,6.39,211734,0.0,1.0
2025-01-28,6.28,6.33,6.12,6.23,203877,6.28,6.33,6.12,6.23,203877,0.0,1.0
2025-01-29,6.22,6.335,6.15,6.28,131235,6.22,6.335,6.15,6.28,131235,0.0,1.0
2025-01-30,6.29,6.34,6.26,6.27,110343,6.29,6.34,6.26,6.27,110343,0.0,1.0
2025-01-31,6.24,6.47,6.23,6.28,136700,6.24,6.47,6.23,6.28,136700,0.0,1.0
2025-02-03,6.21,6.27,6.14,6.2,190244,6.21,6.27,6.14,6.2,190244,0.0,1.0
2025-02-04,6.2,6.26,6.179,6.23,120436,6.2,6.26,6.179,6.23,120436,0.0,1.0
2025-02-05,6.35,6.46,6.235,6.24,149117,6.35,6.46,6.235,6.24,149117,0.0,1.0
2025-02-06,6.27,6.41,6.21,6.39,103695,6.27,6.41,6.21,6.39,103695,0.0,1.0
2025-02-07,6.17,6.33,6.11,6.17,360002,6.17,6.33,6.11,6.17,360002,0.0,1.0
2025-02-10,6.08,6.215,5.89,6.2,425392,6.08,6.215,5.89,6.2,425392,0.0,1.0
2025-02-11,5.73,5.95,5.62,5.95,438249,5.73,5.95,5.62,5.95,438249,0.0,1.0
2025-02-12,5.925,5.945,5.65,5.65,286765,5.925,5.945,5.65,5.65,286765,0.0,1.0
2025-02-13,5.83,5.925,5.76,5.92,142235,5.83,5.925,5.76,5.92,142235,0.0,1.0
2025-02-14,5.91,6.0,5.82,5.84,148177,5.91,6.0,5.82,5.84,148177,0.0,1.0
2025-02-18,5.67,5.99,5.65,5.93,215695,5.67,5.99,5.65,5.93,215695,0.0,1.0
2025-02-19,5.69,5.745,5.5533,5.65,115272,5.69,5.745,5.5533,5.65,115272,0.0,1.0
2025-02-20,5.67,5.74,5.595,5.67,150708,5.67,5.74,5.595,5.67,150708,0.0,1.0
2025-02-21,5.5,5.75,5.49,5.75,206615,5.5,5.75,5.49,5.75,206615,0.0,1.0
2025-02-24,5.4,5.595,5.4,5.55,116255,5.4,5.595,5.4,5.55,116255,0.0,1.0
2025-02-25,5.33,5.41,5.28,5.36,219734,5.33,5.41,5.28,5.36,219734,0.0,1.0
2025-02-26,5.34,5.45,5.3,5.32,234293,5.34,5.45,5.3,5.32,234293,0.0,1.0
2025-02-27,5.18,5.37,5.14,5.33,295107,5.18,5.37,5.14,5.33,295107,0.0,1.0
2025-02-28,5.22,5.23,5.09,5.12,312782,5.22,5.23,5.09,5.12,312782,0.0,1.0
2025-03-03,4.89,5.29,4.87,5.24,341074,4.89,5.29,4.87,5.24,341074,0.0,1.0
2025-03-04,4.69,4.81,4.6,4.8,358388,4.69,4.81,4.6,4.8,358388,0.0,1.0
2025-03-05,4.95,4.98,4.69,4.76,423056,4.95,4.98,4.69,4.76,423056,0.0,1.0
2025-03-06,4.66,4.74,4.01,4.41,889768,4.66,4.74,4.01,4.41,889768,0.0,1.0
2025-03-07,4.88,4.89,4.55,4.61,398067,4.88,4.89,4.55,4.61,398067,0.0,1.0
2025-03-10,5.17,5.28,4.8,4.81,421548,5.17,5.28,4.8,4.81,421548,0.0,1.0
2025-03-11,5.03,5.21,4.885,5.2,370723,5.03,5.21,4.885,5.2,370723,0.0,1.0
2025-03-12,4.98,5.12,4.9,5.06,285173,4.98,5.12,4.9,5.06,285173,0.0,1.0
2025-03-13,4.88,5.105,4.83,5.01,159662,4.88,5.105,4.83,5.01,159662,0.0,1.0
2025-03-14,4.97,5.06,4.91,4.91,195184,4.97,5.06,4.91,4.91,195184,0.0,1.0
2025-03-17,4.8,5.04,4.78,4.94,166148,4.8,5.04,4.78,4.94,166148,0.0,1.0
2025-03-18,4.73,4.86,4.7,4.85,235922,4.73,4.86,4.7,4.85,235922,0.0,1.0
2025-03-19,4.81,4.89,4.7,4.75,118141,4.81,4.89,4.7,4.75,118141,0.0,1.0
2025-03-20,4.83,4.89,4.75,4.81,221096,4.83,4.89,4.75,4.81,221096,0.0,1.0
2025-03-21,4.68,4.82,4.63,4.82,370458,4.68,4.82,4.63,4.82,370458,0.0,1.0
2025-03-24,4.63,4.845,4.62,4.68,126356,4.63,4.845,4.62,4.68,126356,0.0,1.0
2025-03-25,4.54,4.65,4.4,4.6,262974,4.54,4.65,4.4,4.6,262974,0.0,1.0
2025-03-26,4.35,4.7,4.29,4.54,288924,4.35,4.7,4.29,4.54,288924,0.0,1.0
2025-03-27,4.33,4.565,4.22,4.32,182297,4.33,4.565,4.22,4.32,182297,0.0,1.0
2025-03-28,4.18,4.31,4.085,4.24,291101,4.18,4.31,4.085,4.24,291101,0.0,1.0
2025-03-31,4.17,4.225,4.04,4.14,955744,4.17,4.225,4.04,4.14,955744,0.0,1.0
2025-04-01,4.13,4.325,4.12,4.23,289747,4.13,4.325,4.12,4.23,289747,0.0,1.0
2025-04-02,4.2,4.205,4.05,4.05,148909,4.2,4.205,4.05,4.05,148909,0.0,1.0
2025-04-03,3.91,4.0999,3.885,4.01,280366,3.91,4.0999,3.885,4.01,280366,0.0,1.0
2025-04-04,3.71,3.75,3.53,3.74,413225,3.71,3.75,3.53,3.74,413225,0.0,1.0
2025-04-07,3.67,3.89,3.43,3.54,325112,3.67,3.89,3.43,3.54,325112,0.0,1.0
2025-04-08,3.48,3.8293,3.42,3.79,320721,3.48,3.8293,3.42,3.79,320721,0.0,1.0
2025-04-09,3.71,3.85,3.4,3.45,347763,3.71,3.85,3.4,3.45,347763,0.0,1.0
2025-04-10,3.505,3.69,3.45,3.65,268583,3.505,3.69,3.45,3.65,268583,0.0,1.0
2025-04-11,3.57,3.58,3.42,3.46,196701,3.57,3.58,3.42,3.46,196701,0.0,1.0
2025-04-14,3.57,3.64,3.4599,3.63,306252,3.57,3.64,3.4599,3.63,306252,0.0,1.0
2025-04-15,3.79,3.8094,3.56,3.56,237845,3.79,3.8094,3.56,3.56,237845,0.0,1.0
2025-04-16,3.63,3.86,3.56,3.76,229630,3.63,3.86,3.56,3.76,229630,0.0,1.0
2025-04-17,3.74,3.77,3.56,3.63,192845,3.74,3.77,3.56,3.63,192845,0.0,1.0
2025-04-21,3.51,3.72,3.5,3.72,141528,3.51,3.72,3.5,3.72,141528,0.0,1.0
2025-04-22,3.64,3.665,3.34,3.53,291935,3.64,3.665,3.34,3.53,291935,0.0,1.0
2025-04-23,3.61,3.86,3.595,3.76,206388,3.61,3.86,3.595,3.76,206388,0.0,1.0
2025-04-24,3.68,3.705,3.58,3.68,166691,3.68,3.705,3.58,3.68,166691,0.0,1.0
2025-04-25,3.65,3.73,3.585,3.73,112037,3.65,3.73,3.585,3.73,112037,0.0,1.0
2025-04-28,3.68,3.75,3.605,3.64,163234,3.68,3.75,3.605,3.64,163234,0.0,1.0
2025-04-29,3.77,3.79,3.61,3.66,129632,3.77,3.79,3.61,3.66,129632,0.0,1.0
2025-04-30,3.79,3.82,3.635,3.7,148743,3.79,3.82,3.635,3.7,148743,0.0,1.0
2025-05-01,3.81,3.88,3.71,3.79,316026,3.81,3.88,3.71,3.79,316026,0.0,1.0
2025-05-02,4.23,4.3297,3.84,3.84,237820,4.23,4.3297,3.84,3.84,237820,0.0,1.0
2025-05-05,4.12,4.3,4.11,4.3,168289,4.12,4.3,4.11,4.3,168289,0.0,1.0
2025-05-06,4.25,4.32,4.11,4.11,246168,4.25,4.32,4.11,4.11,246168,0.0,1.0
2025-05-07,3.685,4.4,3.67,4.31,531295,3.685,4.4,3.67,4.31,531295,0.0,1.0
2025-05-08,3.56,3.72,3.39,3.71,352884,3.56,3.72,3.39,3.71,352884,0.0,1.0
2025-05-09,3.9,3.915,3.53,3.53,246592,3.9,3.915,3.53,3.53,246592,0.0,1.0
2025-05-12,4.15,4.28,4.0,4.1,190140,4.15,4.28,4.0,4.1,190140,0.0,1.0
2025-05-13,4.03,4.3,3.995,4.15,237010,4.03,4.3,3.995,4.15,237010,0.0,1.0
2025-05-14,4.02,4.04,3.85,4.04,296241,4.02,4.04,3.85,4.04,296241,0.0,1.0
2025-05-15,4.05,4.11,4.01,4.02,86234,4.05,4.11,4.01,4.02,86234,0.0,1.0
2025-05-16,4.675,4.71,4.03,4.12,456821,4.675,4.71,4.03,4.12,456821,0.0,1.0
2025-05-19,4.43,4.6538,4.42,4.64,185190,4.43,4.6538,4.42,4.64,185190,0.0,1.0
2025-05-20,4.25,4.52,4.19,4.5,267148,4.25,4.52,4.19,4.5,267148,0.0,1.0
2025-05-21,4.57,5.0254,4.5,4.71,523195,4.57,5.0254,4.5,4.71,523195,0.0,1.0
2025-05-22,4.445,4.7899,4.41,4.58,131689,4.445,4.7899,4.41,4.58,131689,0.0,1.0
2025-05-23,4.535,4.58,4.32,4.39,171362,4.535,4.58,4.32,4.39,171362,0.0,1.0
2025-05-27,4.82,4.88,4.56,4.6,314522,4.82,4.88,4.56,4.6,314522,0.0,1.0
2025-05-28,4.89,5.11,4.8,5.04,259575,4.89,5.11,4.8,5.04,259575,0.0,1.0
2025-05-29,5.09,5.36,4.96,5.14,387442,5.09,5.36,4.96,5.14,387442,0.0,1.0
2025-05-30,4.94,5.14,4.895,5.09,249295,4.94,5.14,4.895,5.09,249295,0.0,1.0
2025-06-02,5.11,5.15,4.94,4.95,197478,5.11,5.15,4.94,4.95,197478,0.0,1.0
2025-06-03,5.15,5.24,5.045,5.13,284338,5.15,5.24,5.045,5.13,284338,0.0,1.0
2025-06-04,5.13,5.27,5.0893,5.16,180987,5.13,5.27,5.0893,5.16,180987,0.0,1.0
2025-06-05,5.14,5.23,5.0618,5.12,109522,5.14,5.23,5.0618,5.12,109522,0.0,1.0
2025-06-06,5.3,5.358,5.15,5.23,214964,5.3,5.358,5.15,5.23,214964,0.0,1.0
2025-06-09,5.34,5.52,5.288,5.3,146725,5.34,5.52,5.288,5.3,146725,0.0,1.0
2025-06-10,5.39,5.42,5.23,5.35,141574,5.39,5.42,5.23,5.35,141574,0.0,1.0
2025-06-11,5.29,5.445,5.285,5.42,131634,5.29,5.445,5.285,5.42,131634,0.0,1.0
2025-06-12,5.23,5.42,5.17,5.2,135493,5.23,5.42,5.17,5.2,135493,0.0,1.0
2025-06-13,4.98,5.21,4.945,5.14,219073,4.98,5.21,4.945,5.14,219073,0.0,1.0
2025-06-16,5.15,5.205,5.01,5.04,110680,5.15,5.205,5.01,5.04,110680,0.0,1.0
2025-06-17,4.86,5.19,4.83,5.09,227815,4.86,5.19,4.83,5.09,227815,0.0,1.0
2025-06-18,4.98,5.07,4.815,4.84,133952,4.98,5.07,4.815,4.84,133952,0.0,1.0
2025-06-20,4.86,5.0252,4.82,5.02,212863,4.86,5.0252,4.82,5.02,212863,0.0,1.0
2025-06-23,4.99,5.01,4.75,4.81,193807,4.99,5.01,4.75,4.81,193807,0.0,1.0
2025-06-24,5.17,5.195,5.06,5.08,151435,5.17,5.195,5.06,5.08,151435,0.0,1.0
2025-06-25,4.98,5.28,4.98,5.16,131188,4.98,5.28,4.98,5.16,131188,0.0,1.0
2025-06-26,5.23,5.24,4.9114,5.03,124279,5.23,5.24,4.9114,5.03,124279,0.0,1.0
2025-06-27,5.28,5.46,5.2,5.32,614754,5.28,5.46,5.2,5.32,614754,0.0,1.0
2025-06-30,5.37,5.57,5.31,5.36,267435,5.37,5.57,5.31,5.36,267435,0.0,1.0
2025-07-01,5.46,5.71,5.33,5.53,356570,5.46,5.71,5.33,5.53,356570,0.0,1.0
2025-07-02,5.76,5.82,5.4903,5.51,226484,5.76,5.82,5.4903,5.51,226484,0.0,1.0
2025-07-03,5.86,5.9,5.71,5.78,151537,5.86,5.9,5.71,5.78,151537,0.0,1.0
2025-07-07,6.03,6.06,5.5778,5.75,265660,6.03,6.06,5.5778,5.75,265660,0.0,1.0
2025-07-08,6.02,6.105,5.905,6.04,246965,6.02,6.105,5.905,6.04,246965,0.0,1.0
2025-07-09,5.97,6.14,5.955,6.02,122454,5.97,6.14,5.955,6.02,122454,0.0,1.0
2025-07-10,5.77,5.9635,5.72,5.96,143788,5.77,5.9635,5.72,5.96,143788,0.0,1.0
2025-07-11,5.73,5.77,5.63,5.69,112762,5.73,5.77,5.63,5.69,112762,0.0,1.0
2025-07-14,5.96,5.99,5.6798,5.69,156479,5.96,5.99,5.6798,5.69,156479,0.0,1.0
2025-07-15,5.97,6.36,5.955,6.07,450761,5.97,6.36,5.955,6.07,450761,0.0,1.0
2025-07-16,5.95,6.07,5.9,5.98,200086,5.95,6.07,5.9,5.98,200086,0.0,1.0
2025-07-17,5.89,6.13,5.875,5.95,243308,5.89,6.13,5.875,5.95,243308,0.0,1.0
2025-07-18,5.7,6.02,5.69,5.95,121477,5.7,6.02,5.69,5.95,121477,0.0,1.0
2025-07-21,5.77,5.91,5.735,5.74,220420,5.77,5.91,5.735,5.74,220420,0.0,1.0
2025-07-22,5.57,5.8567,5.56,5.77,142395,5.57,5.8567,5.56,5.77,142395,0.0,1.0
2025-07-23,5.75,5.81,5.6,5.6,212805,5.75,5.81,5.6,5.6,212805,0.0,1.0
2025-07-24,5.78,5.795,5.62,5.71,167264,5.78,5.795,5.62,5.71,167264,0.0,1.0
2025-07-25,5.8,5.84,5.73,5.81,96899,5.8,5.84,5.73,5.81,96899,0.0,1.0
2025-07-28,5.73,5.84,5.62,5.8,100440,5.73,5.84,5.62,5.8,100440,0.0,1.0
2025-07-29,5.52,5.8,5.51,5.8,111965,5.52,5.8,5.51,5.8,111965,0.0,1.0
2025-07-30,5.32,5.665,5.26,5.55,297377,5.32,5.665,5.26,5.55,297377,0.0,1.0
2025-07-31,5.35,5.38,5.1108,5.31,166741,5.35,5.38,5.1108,5.31,166741,0.0,1.0
2025-08-01,5.16,5.38,5.14,5.23,142572,5.16,5.38,5.14,5.23,142572,0.0,1.0
2025-08-04,5.47,5.52,5.2,5.2,172031,5.47,5.52,5.2,5.2,172031,0.0,1.0
2025-08-05,5.41,5.6373,5.3244,5.45,127262,5.41,5.6373,5.3244,5.45,127262,0.0,1.0
2025-08-06,6.69,6.75,5.93,5.93,880248,6.69,6.75,5.93,5.93,880248,0.0,1.0
2025-08-07,6.19,6.7,6.17,6.7,439591,6.19,6.7,6.17,6.7,439591,0.0,1.0
2025-08-08,6.62,6.7,6.1705,6.24,259669,6.62,6.7,6.1705,6.24,259669,0.0,1.0
2025-08-11,6.54,6.7376,6.4,6.62,305743,6.54,6.7376,6.4,6.62,305743,0.0,1.0
2025-08-12,7.2,7.23,6.0001,6.49,875962,7.2,7.23,6.0001,6.49,875962,0.0,1.0
2025-08-13,7.73,7.89,7.23,7.28,809121,7.73,7.89,7.23,7.28,809121,0.0,1.0
2025-08-14,7.36,7.805,7.32,7.6,305030,7.36,7.805,7.32,7.6,305030,0.0,1.0
2025-08-15,7.35,7.4,7.15,7.4,265063,7.35,7.4,7.15,7.4,265063,0.0,1.0
2025-08-18,7.19,7.57,7.18,7.35,195435,7.19,7.57,7.18,7.35,195435,0.0,1.0
2025-08-19,7.07,7.27,7.03,7.16,244876,7.07,7.27,7.03,7.16,244876,0.0,1.0
2025-08-20,7.01,7.11,6.9301,6.99,201663,7.01,7.11,6.9301,6.99,201663,0.0,1.0
2025-08-21,7.12,7.16,6.8201,6.95,181200,7.12,7.16,6.8201,6.95,181200,0.0,1.0
2025-08-22,7.39,7.57,7.06,7.07,379072,7.39,7.57,7.06,7.07,379072,0.0,1.0
2025-08-25,7.36,7.57,7.3223,7.37,264967,7.36,7.57,7.3223,7.37,264967,0.0,1.0
2025-08-26,7.35,7.43,7.27,7.36,317776,7.35,7.43,7.27,7.36,317776,0.0,1.0
2025-08-27,7.61,7.63,7.29,7.33,386702,7.61,7.63,7.29,7.33,386702,0.0,1.0
2025-08-28,7.64,7.79,7.57,7.62,350482,7.64,7.79,7.57,7.62,350482,0.0,1.0
2025-08-29,7.72,7.82,7.57,7.73,305186,7.72,7.82,7.57,7.73,305186,0.0,1.0
2025-09-02,7.3,7.74,7.26,7.59,321605,7.3,7.74,7.26,7.59,321605,0.0,1.0
2025-09-03,7.18,7.4075,7.01,7.22,389828,7.18,7.4075,7.01,7.22,389828,0.0,1.0
2025-09-04,7.2,7.29,7.1,7.2,284093,7.2,7.29,7.1,7.2,284093,0.0,1.0
2025-09-05,7.08,7.355,7.0,7.27,308511,7.08,7.355,7.0,7.27,308511,0.0,1.0
2025-09-08,7.27,7.35,7.0,7.1,254509,7.27,7.35,7.0,7.1,254509,0.0,1.0
2025-09-09,7.04,7.24,6.96,7.24,134840,7.04,7.24,6.96,7.24,134840,0.0,1.0
2025-09-10,6.97,7.1142,6.9,7.06,132194,6.97,7.1142,6.9,7.06,132194,0.0,1.0
2025-09-11,7.06,7.13,6.92,6.92,166930,7.06,7.13,6.92,6.92,166930,0.0,1.0
2025-09-12,7.17,7.2,6.9424,7.05,151351,7.17,7.2,6.9424,7.05,151351,0.0,1.0
2025-09-15,7.4,7.45,7.2,7.21,206348,7.4,7.45,7.2,7.21,206348,0.0,1.0
2025-09-16,7.17,7.6,7.15,7.4,258084,7.17,7.6,7.15,7.4,258084,0.0,1.0
2025-09-17,7.19,7.345,7.15,7.22,217065,7.19,7.345,7.15,7.22,217065,0.0,1.0
2025-09-18,7.0,7.5,6.605,7.26,1063394,7.0,7.5,6.605,7.26,1063394,0.0,1.0
2025-09-19,7.36,7.44,7.15,7.15,557891,7.36,7.44,7.15,7.15,557891,0.0,1.0
2025-09-22,7.21,7.47,7.18,7.29,261901,7.21,7.47,7.18,7.29,261901,0.0,1.0
2025-09-23,7.2,7.325,7.15,7.25,272140,7.2,7.325,7.15,7.25,272140,0.0,1.0
2025-09-24,7.19,7.4,7.15,7.21,179633,7.19,7.4,7.15,7.21,179633,0.0,1.0
2025-09-25,7.4,7.7,7.135,7.19,340662,7.4,7.7,7.135,7.19,340662,0.0,1.0
2025-09-26,7.16,7.4,7.13,7.35,262618,7.16,7.4,7.13,7.35,262618,0.0,1.0
2025-09-29,7.2,7.41,7.11,7.2,284322,7.2,7.41,7.11,7.2,284322,0.0,1.0
2025-09-30,7.16,7.25,7.06,7.18,222942,7.16,7.25,7.06,7.18,222942,0.0,1.0
2025-10-01,7.07,7.2921,7.045,7.11,251789,7.07,7.2921,7.045,7.11,251789,0.0,1.0
2025-10-02,7.07,7.11,6.91,7.07,157313,7.07,7.11,6.91,7.07,157313,0.0,1.0
2025-10-03,7.0,7.33,6.93,7.1,201998,7.0,7.33,6.93,7.1,201998,0.0,1.0
2025-10-06,7.02,7.18,6.955,7.02,254111,7.02,7.18,6.955,7.02,254111,0.0,1.0
2025-10-07,7.07,7.18,6.955,7.02,170922,7.07,7.18,6.955,7.02,170922,0.0,1.0
2025-10-08,7.01,7.16,6.98,7.06,212106,7.01,7.16,6.98,7.06,212106,0.0,1.0
2025-10-09,6.8,7.02,6.74,7.02,144239,6.8,7.02,6.74,7.02,144239,0.0,1.0
2025-10-10,6.73,7.0774,6.71,6.79,212340,6.73,7.0774,6.71,6.79,212340,0.0,1.0
2025-10-13,7.21,7.23,6.81,6.9,321966,7.21,7.23,6.81,6.9,321966,0.0,1.0
2025-10-14,7.18,7.3745,7.11,7.2,291587,7.18,7.3745,7.11,7.2,291587,0.0,1.0
2025-10-15,7.02,7.24,6.9,7.19,220278,7.02,7.24,6.9,7.19,220278,0.0,1.0
2025-10-16,6.91,7.13,6.86,7.06,198660,6.91,7.13,6.86,7.06,198660,0.0,1.0
2025-10-17,6.7,6.995,6.68,6.88,200901,6.7,6.995,6.68,6.88,200901,0.0,1.0
2025-10-20,7.0,7.14,6.7,6.8,233578,7.0,7.14,6.7,6.8,233578,0.0,1.0
2025-10-21,6.99,7.0,6.78,6.98,193326,6.99,7.0,6.78,6.98,193326,0.0,1.0
2025-10-22,6.74,7.03,6.645,6.98,130700,6.74,7.03,6.645,6.98,130700,0.0,1.0
2025-10-23,6.86,6.88,6.725,6.74,138784,6.86,6.88,6.725,6.74,138784,0.0,1.0
2025-10-24,6.99,7.07,6.88,6.99,143001,6.99,7.07,6.88,6.99,143001,0.0,1.0
2025-10-27,6.94,7.03,6.86,7.03,104017,6.94,7.03,6.86,7.03,104017,0.0,1.0
2025-10-28,6.87,7.0,6.78,6.95,151178,6.87,7.0,6.78,6.95,151178,0.0,1.0
2025-10-29,6.66,6.95,6.63,6.87,130399,6.66,6.95,6.63,6.87,130399,0.0,1.0
2025-10-30,6.68,6.75,6.51,6.57,125381,6.68,6.75,6.51,6.57,125381,0.0,1.0
2025-10-31,6.64,6.805,6.6,6.66,96357,6.64,6.805,6.6,6.66,96357,0.0,1.0
2025-11-03,6.6,6.73,6.51,6.69,143750,6.6,6.73,6.51,6.69,143750,0.0,1.0
2025-11-04,6.41,6.6,6.385,6.52,134169,6.41,6.6,6.385,6.52,134169,0.0,1.0
2025-11-05,6.35,6.49,6.2053,6.41,197824,6.35,6.49,6.2053,6.41,197824,0.0,1.0
2025-11-06,4.1,4.875,4.075,4.81,2103192,4.1,4.875,4.075,4.81,2103192,0.0,1.0
2025-11-07,3.85,4.08,3.65,4.04,1054108,3.85,4.08,3.65,4.04,1054108,0.0,1.0
2025-11-10,3.66,4.03,3.66,3.89,712330,3.66,4.03,3.66,3.89,712330,0.0,1.0
2025-11-11,3.47,3.7,3.46,3.65,676852,3.47,3.7,3.46,3.65,676852,0.0,1.0
2025-11-12,3.7,4.03,3.7,3.79,862830,3.7,4.03,3.7,3.79,862830,0.0,1.0
2025-11-13,3.57,3.95,3.54,3.77,945923,3.57,3.95,3.54,3.77,945923,0.0,1.0
2025-11-14,3.53,3.64,3.5,3.55,547464,3.53,3.64,3.5,3.55,547464,0.0,1.0
2025-11-17,3.51,3.65,3.46,3.53,722889,3.51,3.65,3.46,3.53,722889,0.0,1.0
2025-11-18,3.51,3.6,3.45,3.51,672050,3.51,3.6,3.45,3.51,672050,0.0,1.0
2025-11-19,3.5,3.55,3.46,3.49,533022,3.5,3.55,3.46,3.49,533022,0.0,1.0
2025-11-20,3.3,3.63,3.27,3.56,518769,3.3,3.63,3.27,3.56,518769,0.0,1.0
2025-11-21,3.5,3.53,3.27,3.27,634588,3.5,3.53,3.27,3.27,634588,0.0,1.0
2025-11-24,3.51,3.575,3.415,3.55,528233,3.51,3.575,3.415,3.55,528233,0.0,1.0
2025-11-25,3.61,3.62,3.48,3.52,345405,3.61,3.62,3.48,3.52,345405,0.0,1.0
2025-11-26,3.69,3.735,3.59,3.62,337432,3.69,3.735,3.59,3.62,337432,0.0,1.0