date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-02-11,14.13,15.5,13.88,15.0,7089100,192.512983426904,211.178431926186,189.106879686159,204.366224444696,520323.25932985,0.0,1.0
2000-02-14,13.5,14.13,13.38,14.13,846200,183.929602000227,192.512983426904,182.294672204669,192.512983426904,62109.0888892692,0.0,1.0
2000-02-15,13.13,13.56,13.0,13.5,602500,178.888568463924,184.747066898005,177.117394518737,183.929602000227,44222.082315983,0.0,1.0
2000-02-16,13.31,14.0,13.13,13.13,182300,181.34096315726,190.741809481716,178.888568463924,178.888568463924,13380.391047641,0.0,1.0
2000-02-17,13.0,14.0,13.0,13.31,300800,177.117394518737,190.741809481716,177.117394518737,181.34096315726,22078.0122168426,0.0,1.0
2000-02-18,12.13,13.13,11.94,13.0,272700,165.264153500944,178.888568463924,162.675514657978,177.117394518737,20015.5383362134,0.0,1.0
2000-02-22,11.88,12.25,11.75,12.13,451500,161.858049760199,166.899083296502,160.086875815012,165.264153500944,33139.0376193632,0.0,1.0
2000-02-23,12.81,13.0,11.88,11.88,181000,174.528755675771,177.117394518737,161.858049760199,161.858049760199,13284.9741065442,0.0,1.0
2000-02-24,12.63,13.5,12.5,12.88,74400,172.076360982434,183.929602000227,170.305187037247,175.482464723179,5460.78493661267,0.0,1.0
2000-02-25,13.0,13.06,12.25,12.63,151400,177.117394518737,177.934859416515,166.899083296502,172.076360982434,11112.4037554188,0.0,1.0
2000-02-28,12.25,13.0,12.25,13.0,162600,166.899083296502,177.117394518737,166.899083296502,177.117394518737,11934.4574017906,0.0,1.0
2000-02-29,12.0,12.44,12.0,12.25,152800,163.492979555757,169.487722139468,163.492979555757,166.899083296502,11215.1604612153,0.0,1.0
2000-03-01,12.06,12.75,11.88,12.75,112300,164.310444453536,173.711290777992,161.858049760199,173.711290777992,8242.55575781722,0.0,1.0
2000-03-02,12.88,13.63,12.0,12.09,120600,175.482464723179,185.700775945414,163.492979555757,164.719176902425,8851.75622789634,0.0,1.0
2000-03-03,12.44,13.38,12.25,13.38,73100,169.487722139468,182.294672204669,166.899083296502,182.294672204669,5365.36799551594,0.0,1.0
2000-03-06,13.19,13.25,12.25,12.25,59700,179.706033361703,180.523498259482,166.899083296502,166.899083296502,4381.83952574967,0.0,1.0
2000-03-07,12.88,13.63,12.75,13.06,64400,175.482464723179,185.700775945414,173.711290777992,177.934859416515,4726.80846663785,0.0,1.0
2000-03-08,12.5,13.63,12.13,13.63,111900,170.305187037247,185.700775945414,165.264153500944,185.700775945414,8213.19669901823,0.0,1.0
2000-03-09,12.63,13.0,12.38,13.0,30700,172.076360982434,177.117394518737,168.670257241689,177.117394518737,2253.3077628227,0.0,1.0
2000-03-10,12.25,12.5,12.25,12.38,31200,166.899083296502,170.305187037247,166.899083296502,168.670257241689,2290.00658632144,0.0,1.0
2000-03-13,12.19,12.44,12.0,12.38,37000,166.081618398723,169.487722139468,163.492979555757,168.670257241689,2715.71293890684,0.0,1.0
2000-03-14,12.13,12.5,11.75,12.25,59200,165.264153500944,170.305187037247,160.086875815012,166.899083296502,4345.14070225095,0.0,1.0
2000-03-15,11.63,12.13,11.56,11.81,153600,158.451946019454,165.264153500944,157.498236972046,160.904340712791,11273.8785788133,0.0,1.0
2000-03-16,11.0,11.88,11.0,11.63,402800,149.868564592777,161.858049760199,149.868564592777,158.451946019454,29564.5722105858,0.0,1.0
2000-03-17,11.5,11.75,11.38,11.38,346800,156.680772074267,160.086875815012,155.04584227871,155.04584227871,25454.3039787268,0.0,1.0
2000-03-20,12.25,12.25,11.38,11.44,43500,166.899083296502,166.899083296502,155.04584227871,155.863307176488,3192.79764439047,0.0,1.0
2000-03-21,11.88,12.31,11.88,12.13,30600,161.858049760199,167.716548194281,161.858049760199,165.264153500944,2245.96799812296,0.0,1.0
2000-03-22,11.88,12.13,11.88,12.13,45300,161.858049760199,165.264153500944,161.858049760199,165.264153500944,3324.91340898595,0.0,1.0
2000-03-23,12.5,12.69,11.88,11.88,147300,170.305187037247,172.893825880213,161.858049760199,161.858049760199,10811.4734027291,0.0,1.0
2000-03-24,12.13,12.5,11.5,12.25,87700,165.264153500944,170.305187037247,156.680772074267,166.899083296502,6436.97364167919,0.0,1.0
2000-03-27,11.69,12.13,11.69,12.13,34000,159.269410917233,165.264153500944,159.269410917233,165.264153500944,2495.51999791439,0.0,1.0
2000-03-28,11.75,12.13,11.69,11.69,82100,160.086875815012,165.264153500944,159.269410917233,159.269410917233,6025.94681849328,0.0,1.0
2000-03-29,11.0,11.75,11.0,11.69,105100,149.868564592777,160.086875815012,149.868564592777,159.269410917233,7714.09269943537,0.0,1.0
2000-03-30,10.56,11.56,10.0,11.0,1494800,143.873822009066,157.498236972046,136.244149629797,149.868564592777,109714.802731836,0.0,1.0
2000-03-31,9.25,10.5,8.125,10.0,435700,126.025838407563,143.056357111287,110.69837157421,136.244149629797,31979.3547968028,0.0,1.0
2000-04-03,10.38,10.88,9.188,9.25,46300,141.42142731573,148.23363479722,125.181124679858,126.025838407563,3398.31105598341,0.0,1.0
2000-04-04,9.0,11.0,9.0,10.38,71500,122.619734666818,149.868564592777,122.619734666818,141.42142731573,5247.93176031996,0.0,1.0
2000-04-05,8.813,9.625,8.75,9.0,14700,120.071969068741,131.13499401868,119.213630926073,122.619734666818,1078.94541086298,0.0,1.0
2000-04-06,8.75,9.125,8.625,8.813,41400,119.213630926073,124.32278653719,117.5105790557,120.071969068741,3038.66258569575,0.0,1.0
2000-04-07,9.063,9.375,8.75,8.75,11900,123.478072809485,127.728890277935,119.213630926073,119.213630926073,873.43199927004,0.0,1.0
2000-04-10,9.125,9.125,9.0,9.0,17800,124.32278653719,124.32278653719,122.619734666818,122.619734666818,1306.47811655518,0.0,1.0
2000-04-11,8.5,9.0,8.375,9.0,19000,115.807527185328,122.619734666818,114.104475314955,122.619734666818,1394.55529295216,0.0,1.0
2000-04-12,8.5,8.688,8.375,8.375,72900,115.807527185328,118.368917198368,114.104475314955,114.104475314955,5350.68846611643,0.0,1.0
2000-04-13,8.875,9.563,8.5,8.5,96100,120.916682796445,130.290280290975,115.807527185328,115.807527185328,7053.51387645804,0.0,1.0
2000-04-14,7.75,9.0,7.75,9.0,245800,105.589215963093,122.619734666818,105.589215963093,122.619734666818,18041.1416319811,0.0,1.0
2000-04-17,8.0,8.25,8.0,8.063,93700,108.995319703838,112.401423444583,108.995319703838,109.853657846506,6877.35952366407,0.0,1.0
2000-04-18,8.0,8.188,8.0,8.188,58100,108.995319703838,111.556709716878,108.995319703838,111.556709716878,4264.40329055371,0.0,1.0
2000-04-19,8.063,8.375,7.938,8.125,282400,109.853657846506,114.104475314955,108.150605976133,110.69837157421,20727.4955120889,0.0,1.0
2000-04-20,8.25,8.25,7.875,8.063,1626500,112.401423444583,112.401423444583,107.292267833465,109.853657846506,119381.272841404,0.0,1.0
2000-04-24,8.125,8.563,8.0,8.125,141700,110.69837157421,116.665865327996,108.995319703838,110.69837157421,10400.4465795432,0.0,1.0
2000-04-25,8.625,9.0,8.125,8.125,19200,117.5105790557,122.619734666818,110.69837157421,110.69837157421,1409.23482235166,0.0,1.0
2000-04-26,8.75,9.125,8.625,9.0,22700,119.213630926073,124.32278653719,117.5105790557,122.619734666818,1666.12658684284,0.0,1.0
2000-04-27,8.75,9.094,8.5,9.094,12900,119.213630926073,123.900429673338,115.807527185328,123.900429673338,946.829646267517,0.0,1.0
2000-04-28,9.0,9.5,8.5,8.5,9000,122.619734666818,129.431942148308,115.807527185328,115.807527185328,660.578822977337,0.0,1.0
2000-05-01,9.125,9.25,8.75,9.25,33300,124.32278653719,126.025838407563,119.213630926073,126.025838407563,2444.14164501616,0.0,1.0
2000-05-02,9.938,10.0,9.125,9.125,73400,135.399435902093,136.244149629797,124.32278653719,124.32278653719,5387.38728961517,0.0,1.0
2000-05-03,9.75,9.875,9.625,9.875,146900,132.838045889053,134.541097759425,131.13499401868,134.541097759425,10782.1143439301,0.0,1.0
2000-05-04,9.688,10.06,9.5,10.06,97100,131.993332161348,137.061614527576,129.431942148308,137.061614527576,7126.9115234555,0.0,1.0
2000-05-05,10.81,10.88,9.625,9.625,27200,147.279925749811,148.23363479722,131.13499401868,131.13499401868,1996.41599833151,0.0,1.0
2000-05-08,11.13,11.5,10.5,10.5,9900,151.639738537965,156.680772074267,143.056357111287,143.056357111287,726.63670527507,0.0,1.0
2000-05-09,11.0,11.5,10.75,11.25,16300,149.868564592777,156.680772074267,146.462460852032,153.274668333522,1196.38164605896,0.0,1.0
2000-05-10,10.0,10.75,9.75,10.75,21300,136.244149629797,146.462460852032,132.838045889053,146.462460852032,1563.36988104637,0.0,1.0
2000-05-11,9.875,10.63,9.875,10.13,9400,134.541097759425,144.827531056475,134.541097759425,138.015323574985,689.937881776331,0.0,1.0
2000-05-12,10.0,10.25,10.0,10.0,6100,136.244149629797,139.650253370542,136.244149629797,136.244149629797,447.725646684642,0.0,1.0
2000-05-15,10.62,11.25,10.25,10.25,13900,144.691286906845,153.274668333522,139.650253370542,139.650253370542,1020.227293265,0.0,1.0
2000-05-16,10.5,11.0,10.5,10.75,33300,143.056357111287,149.868564592777,143.056357111287,146.462460852032,2444.14164501616,0.0,1.0
2000-05-17,11.0,11.0,10.38,10.38,4200,149.868564592777,149.868564592777,141.42142731573,141.42142731573,308.270117389425,0.0,1.0
2000-05-18,10.81,10.88,10.63,10.75,9200,147.279925749811,148.23363479722,144.827531056475,146.462460852032,675.258352376835,0.0,1.0
2000-05-19,10.19,10.63,9.75,10.63,11700,138.832788472764,144.827531056475,132.838045889053,144.827531056475,858.752469870538,0.0,1.0
2000-05-22,10.06,10.13,9.875,10.13,22000,137.061614527576,138.015323574985,134.541097759425,138.015323574985,1614.74823394461,0.0,1.0
2000-05-23,10.0,10.02,9.875,9.875,11200,136.244149629797,136.516637929057,134.541097759425,134.541097759425,822.053646371802,0.0,1.0
2000-05-24,9.625,10.0,9.625,10.0,41200,131.13499401868,136.244149629797,131.13499401868,136.244149629797,3023.98305629626,0.0,1.0
2000-05-25,9.75,10.13,9.75,9.875,2500,132.838045889053,138.015323574985,132.838045889053,134.541097759425,183.494117493704,0.0,1.0
2000-05-26,9.75,10.0,9.625,9.625,47800,132.838045889053,136.244149629797,131.13499401868,131.13499401868,3508.40752647963,0.0,1.0
2000-05-30,10.38,11.13,10.0,10.25,30300,141.42142731573,151.639738537965,136.244149629797,139.650253370542,2223.9487040237,0.0,1.0
2000-05-31,10.25,11.0,10.25,10.75,26000,139.650253370542,149.868564592777,139.650253370542,146.462460852032,1908.33882193454,0.0,1.0
2000-06-01,11.13,11.25,10.13,10.13,74300,151.639738537965,153.274668333522,138.015323574985,138.015323574985,5453.4451719129,0.0,1.0
2000-06-02,12.5,13.38,11.5,11.5,266800,170.305187037247,182.294672204669,156.680772074267,156.680772074267,19582.4922189282,0.0,1.0
2000-06-05,12.63,13.5,12.5,12.88,41100,172.076360982434,183.929602000227,170.305187037247,175.482464723179,3016.64329159652,0.0,1.0
2000-06-06,13.0,13.06,12.63,12.63,99300,177.117394518737,177.934859416515,172.076360982434,172.076360982434,7288.38634684996,0.0,1.0
2000-06-07,13.5,13.88,12.88,12.88,130100,183.929602000227,189.106879686159,175.482464723179,175.482464723179,9549.03387437239,0.0,1.0
2000-06-08,13.5,13.88,13.5,13.88,12900,183.929602000227,189.106879686159,183.929602000227,189.106879686159,946.829646267516,0.0,1.0
2000-06-09,12.63,13.25,12.06,13.13,19100,172.076360982434,180.523498259482,164.310444453536,178.888568463924,1401.89505765191,0.0,1.0
2000-06-12,13.38,14.0,13.0,13.0,58600,182.294672204669,190.741809481716,177.117394518737,177.117394518737,4301.10211405245,0.0,1.0
2000-06-13,13.19,13.5,12.75,13.13,14200,179.706033361703,183.929602000227,173.711290777992,178.888568463924,1042.24658736424,0.0,1.0
2000-06-14,13.0,13.75,13.0,13.25,19200,177.117394518737,187.335705740971,177.117394518737,180.523498259482,1409.23482235165,0.0,1.0
2000-06-15,12.78,12.88,12.44,12.88,7700,174.120023226881,175.482464723179,169.487722139468,175.482464723179,565.161881880612,0.0,1.0
2000-06-16,12.97,13.13,12.5,12.88,11000,176.708662069847,178.888568463924,170.305187037247,175.482464723179,807.374116972304,0.0,1.0
2000-06-19,13.38,13.5,12.5,12.5,10100,182.294672204669,183.929602000227,170.305187037247,170.305187037247,741.316234674569,0.0,1.0
2000-06-20,13.75,14.13,13.19,13.19,25000,187.335705740971,192.512983426904,179.706033361703,179.706033361703,1834.94117493706,0.0,1.0
2000-06-21,13.5,13.5,12.94,13.5,18200,183.929602000227,183.929602000227,176.299929620958,183.929602000227,1335.83717535417,0.0,1.0
2000-06-22,14.0,14.0,13.13,13.13,19600,190.741809481716,190.741809481716,178.888568463924,178.888568463924,1438.59388115065,0.0,1.0
2000-06-23,13.69,13.98,13.13,13.38,28900,186.518240843193,190.469321182457,178.888568463924,182.294672204669,2121.19199822723,0.0,1.0
2000-06-26,13.88,14.0,13.63,13.88,29800,189.106879686159,190.741809481716,185.700775945414,189.106879686159,2187.24988052496,0.0,1.0
2000-06-27,13.88,13.94,13.63,13.94,20300,189.106879686159,189.924344583938,185.700775945414,189.924344583938,1489.97223404888,0.0,1.0
2000-06-28,13.88,14.06,13.88,13.94,62000,189.106879686159,191.559274379495,189.106879686159,189.924344583938,4550.65411384388,0.0,1.0
2000-06-29,14.75,16.63,13.19,13.88,487000,200.960120703951,226.574020834353,179.706033361703,189.106879686159,35744.6540877738,0.0,1.0
2000-06-30,13.63,15.44,13.63,14.75,322800,185.700775945414,210.360967028407,185.700775945414,200.960120703951,23692.7604507872,0.0,1.0
2000-07-03,13.38,13.88,13.03,13.63,28600,182.294672204669,189.106879686159,177.526126967626,185.700775945414,2099.17270412799,0.0,1.0
2000-07-05,13.5,13.69,13.38,13.38,57900,183.929602000227,186.518240843193,182.294672204669,182.294672204669,4249.7237611542,0.0,1.0
2000-07-06,13.25,13.63,13.13,13.63,14700,180.523498259482,185.700775945414,178.888568463924,185.700775945414,1078.94541086298,0.0,1.0
2000-07-07,13.75,14.06,13.19,13.25,15500,187.335705740971,191.559274379495,179.706033361703,180.523498259482,1137.66352846097,0.0,1.0
2000-07-10,13.63,14.0,13.5,13.5,3000,185.700775945414,190.741809481716,183.929602000227,183.929602000227,220.192940992446,0.0,1.0
2000-07-11,14.38,14.38,13.63,13.63,22600,195.919087167649,195.919087167649,185.700775945414,185.700775945414,1658.78682214309,0.0,1.0
2000-07-12,14.13,14.31,13.81,13.81,36100,192.512983426904,194.96537812024,188.15317063875,188.15317063875,2649.6550566091,0.0,1.0
2000-07-13,14.0,14.06,13.5,14.0,5800,190.741809481716,191.559274379495,183.929602000227,190.741809481716,425.706352585397,0.0,1.0
2000-07-14,13.88,13.88,13.69,13.69,48300,189.106879686159,189.106879686159,186.518240843193,186.518240843193,3545.10634997838,0.0,1.0
2000-07-17,14.31,14.31,13.69,13.69,11600,194.96537812024,194.96537812024,186.518240843193,186.518240843193,851.412705170793,0.0,1.0
2000-07-18,14.0,14.25,13.88,13.88,12400,190.741809481716,194.147913222461,189.106879686159,189.106879686159,910.13082276878,0.0,1.0
2000-07-19,13.88,14.0,13.69,14.0,10800,189.106879686159,190.741809481716,186.518240843193,190.741809481716,792.694587572806,0.0,1.0
2000-07-20,14.19,14.19,13.69,13.69,3900,193.330448324683,193.330448324683,186.518240843193,186.518240843193,286.250823290179,0.0,1.0
2000-07-21,13.69,13.69,13.69,13.69,3200,186.518240843193,186.518240843193,186.518240843193,186.518240843193,234.872470391942,0.0,1.0
2000-07-24,13.69,13.91,13.63,13.8,14800,186.518240843193,189.515612135048,185.700775945414,188.01692648912,1086.28517556273,0.0,1.0
2000-07-25,14.13,14.13,13.69,13.69,20700,192.512983426904,192.512983426904,186.518240843193,186.518240843193,1519.33129284788,0.0,1.0
2000-07-26,14.31,14.31,13.69,13.69,38600,194.96537812024,194.96537812024,186.518240843193,186.518240843193,2833.14917410281,0.0,1.0
2000-07-27,15.0,15.06,13.94,13.94,37100,204.366224444696,205.183689342475,189.924344583938,189.924344583938,2723.05270360659,0.0,1.0
2000-07-28,15.13,15.5,14.94,15.0,42700,206.137398389884,211.178431926186,203.548759546917,204.366224444696,3134.07952679248,0.0,1.0
2000-07-31,15.38,15.5,14.81,15.0,36900,209.543502130628,211.178431926186,201.77758560173,204.366224444696,2708.37317420709,0.0,1.0
2000-08-01,15.44,15.44,15.06,15.13,9400,210.360967028407,210.360967028407,205.183689342475,206.137398389884,689.937881776332,0.0,1.0
2000-08-02,15.25,15.38,15.06,15.31,25700,207.772328185441,209.543502130628,205.183689342475,208.58979308322,1886.31952783529,0.0,1.0
2000-08-03,15.06,15.5,15.0,15.06,12900,205.183689342475,211.178431926186,204.366224444696,205.183689342475,946.829646267518,0.0,1.0
2000-08-04,15.13,15.5,15.0,15.06,39400,206.137398389884,211.178431926186,204.366224444696,205.183689342475,2891.86729170079,0.0,1.0
2000-08-07,15.44,15.5,14.88,15.13,12000,210.360967028407,211.178431926186,202.731294649139,206.137398389884,880.771763969786,0.0,1.0
2000-08-08,15.5,15.5,15.13,15.28,6500,211.178431926186,211.178431926186,206.137398389884,208.18106063433,477.084705483634,0.0,1.0
2000-08-09,15.5,15.75,15.13,15.13,31900,211.178431926186,214.584535666931,206.137398389884,206.137398389884,2341.38493921968,0.0,1.0
2000-08-10,15.75,15.88,15.31,15.44,16000,214.584535666931,216.355709612118,208.58979308322,210.360967028407,1174.36235195971,0.0,1.0
2000-08-11,15.81,16.25,15.63,15.63,62200,215.40200056471,221.396743148421,212.949605871373,212.949605871373,4565.33364324338,0.0,1.0
2000-08-14,15.25,15.81,15.25,15.81,15500,207.772328185441,215.40200056471,207.772328185441,215.40200056471,1137.66352846097,0.0,1.0
2000-08-15,14.0,15.31,13.88,15.25,12300,190.741809481716,208.58979308322,189.106879686159,207.772328185441,902.791058069031,0.0,1.0
2000-08-16,13.63,14.0,13.44,13.88,37000,185.700775945414,190.741809481716,183.112137102448,189.106879686159,2715.71293890684,0.0,1.0
2000-08-17,13.44,14.0,12.88,12.88,7800,183.112137102448,190.741809481716,175.482464723179,175.482464723179,572.501646580359,0.0,1.0
2000-08-18,13.31,14.06,13.25,13.44,3300,181.34096315726,191.559274379495,180.523498259482,183.112137102448,242.212235091691,0.0,1.0
2000-08-21,13.31,13.56,13.31,13.5,1000,181.34096315726,184.747066898005,181.34096315726,183.929602000227,73.3976469974822,0.0,1.0
2000-08-22,13.5,13.75,13.25,13.63,5700,183.929602000227,187.335705740971,180.523498259482,185.700775945414,418.366587885647,0.0,1.0
2000-08-23,14.0,14.38,13.38,13.38,6600,190.741809481716,195.919087167649,182.294672204669,182.294672204669,484.424470183383,0.0,1.0
2000-08-24,13.75,14.0,13.75,14.0,4100,187.335705740971,190.741809481716,187.335705740971,190.741809481716,300.930352689677,0.0,1.0
2000-08-25,13.5,13.75,13.5,13.75,2100,183.929602000227,187.335705740971,183.929602000227,187.335705740971,154.135058694712,0.0,1.0
2000-08-28,13.75,13.94,13.63,13.88,6900,187.335705740971,189.924344583938,185.700775945414,189.106879686159,506.443764282628,0.0,1.0
2000-08-29,13.75,13.88,13.75,13.88,8900,187.335705740971,189.106879686159,187.335705740971,189.106879686159,653.239058277592,0.0,1.0
2000-08-30,13.56,13.69,13.5,13.69,10600,184.747066898005,186.518240843193,183.929602000227,186.518240843193,778.015058173311,0.0,1.0
2000-08-31,12.31,13.63,12.06,13.56,10700,167.716548194281,185.700775945414,164.310444453536,184.747066898005,785.354822873057,0.0,1.0
2000-09-01,12.56,12.81,12.5,12.5,11600,171.122651935026,174.528755675771,170.305187037247,170.305187037247,851.41270517079,0.0,1.0
2000-09-05,12.63,12.88,12.63,12.63,3000,172.076360982434,175.482464723179,172.076360982434,172.076360982434,220.192940992446,0.0,1.0
2000-09-06,11.75,12.69,11.75,12.69,15800,160.086875815012,172.893825880213,160.086875815012,172.893825880213,1159.68282256022,0.0,1.0
2000-09-07,11.75,11.81,11.75,11.81,900,160.086875815012,160.904340712791,160.086875815012,160.904340712791,66.0578822977339,0.0,1.0
2000-09-08,11.88,12.13,11.88,11.88,3500,161.858049760199,165.264153500944,161.858049760199,161.858049760199,256.891764491188,0.0,1.0
2000-09-11,11.75,12.0,11.75,11.88,46500,160.086875815012,163.492979555757,160.086875815012,161.858049760199,3412.99058538292,0.0,1.0
2000-09-12,11.63,11.88,11.63,11.63,319900,158.451946019454,161.858049760199,158.451946019454,158.451946019454,23479.9072744946,0.0,1.0
2000-09-13,11.75,12.0,11.63,11.75,29300,160.086875815012,163.492979555757,158.451946019454,160.086875815012,2150.55105702622,0.0,1.0
2000-09-14,11.56,11.75,11.5,11.75,5200,157.498236972046,160.086875815012,156.680772074267,160.086875815012,381.667764386906,0.0,1.0
2000-09-15,11.5,11.56,11.38,11.38,10800,156.680772074267,157.498236972046,155.04584227871,155.04584227871,792.694587572807,0.0,1.0
2000-09-18,11.56,11.69,11.31,11.38,24500,157.498236972046,159.269410917233,154.092133231301,155.04584227871,1798.24235143831,0.0,1.0
2000-09-19,11.63,11.63,11.31,11.38,2000,158.451946019454,158.451946019454,154.092133231301,155.04584227871,146.795293994965,0.0,1.0
2000-09-20,11.75,11.75,11.0,11.25,11700,160.086875815012,160.086875815012,149.868564592777,153.274668333522,858.75246987054,0.0,1.0
2000-09-21,11.31,11.75,11.25,11.75,9800,154.092133231301,160.086875815012,153.274668333522,160.086875815012,719.296940575324,0.0,1.0
2000-09-22,11.06,11.13,11.0,11.0,37200,150.686029490556,151.639738537965,149.868564592777,149.868564592777,2730.39246830633,0.0,1.0
2000-09-25,11.31,11.63,11.13,11.31,36200,154.092133231301,158.451946019454,151.639738537965,154.092133231301,2656.99482130885,0.0,1.0
2000-09-26,11.0,11.38,10.75,11.38,10800,149.868564592777,155.04584227871,146.462460852032,155.04584227871,792.694587572807,0.0,1.0
2000-09-27,10.25,10.75,10.13,10.75,7900,139.650253370542,146.462460852032,138.015323574985,146.462460852032,579.84141128011,0.0,1.0
2000-09-28,9.75,10.5,9.5,10.25,56800,132.838045889053,143.056357111287,129.431942148308,139.650253370542,4168.98634945697,0.0,1.0
2000-09-29,9.688,9.75,9.313,9.563,188500,131.993332161348,132.838045889053,126.88417655023,130.290280290975,13835.4564590253,0.0,1.0
2000-10-02,9.375,9.625,9.375,9.625,32600,127.728890277935,131.13499401868,127.728890277935,131.13499401868,2392.76329211792,0.0,1.0
2000-10-03,9.25,9.375,9.0,9.375,37400,126.025838407563,127.728890277935,122.619734666818,127.728890277935,2745.07199770582,0.0,1.0
2000-10-04,9.5,9.5,9.063,9.25,7900,129.431942148308,129.431942148308,123.478072809485,126.025838407563,579.841411280107,0.0,1.0
2000-10-05,9.5,9.5,9.5,9.5,200,129.431942148308,129.431942148308,129.431942148308,129.431942148308,14.6795293994964,0.0,1.0
2000-10-06,8.938,9.375,8.938,9.0,1100,121.775020939113,127.728890277935,121.775020939113,122.619734666818,80.7374116972302,0.0,1.0
2000-10-09,9.0,9.0,8.875,8.938,1000,122.619734666818,122.619734666818,120.916682796445,121.775020939113,73.3976469974819,0.0,1.0
2000-10-10,9.063,9.25,9.063,9.25,900,123.478072809485,126.025838407563,123.478072809485,126.025838407563,66.0578822977341,0.0,1.0
2000-10-11,8.938,9.297,8.875,8.875,3700,121.775020939113,126.666185910823,120.916682796445,120.916682796445,271.571293890684,0.0,1.0
2000-10-12,8.938,8.938,8.938,8.938,100,121.775020939113,121.775020939113,121.775020939113,121.775020939113,7.3397646997482,0.0,1.0
2000-10-13,9.953,10.0,8.938,8.938,8700,135.603802126537,136.244149629797,121.775020939113,121.775020939113,638.559528878096,0.0,1.0
2000-10-16,9.0,9.375,8.938,9.0,1300,122.619734666818,127.728890277935,121.775020939113,122.619734666818,95.4169410967264,0.0,1.0
2000-10-17,9.0,9.438,8.813,9.438,16000,122.619734666818,128.587228420603,120.071969068741,128.587228420603,1174.36235195971,0.0,1.0
2000-10-18,9.125,9.5,9.063,9.188,36500,124.32278653719,129.431942148308,123.478072809485,125.181124679858,2679.0141154081,0.0,1.0
2000-10-19,9.375,9.5,9.25,9.5,6500,127.728890277935,129.431942148308,126.025838407563,129.431942148308,477.084705483634,0.0,1.0
2000-10-20,9.0,9.375,9.0,9.375,168200,122.619734666818,127.728890277935,122.619734666818,127.728890277935,12345.4842249765,0.0,1.0
2000-10-23,8.5,9.0,7.75,9.0,93500,115.807527185328,122.619734666818,105.589215963093,122.619734666818,6862.67999426456,0.0,1.0
2000-10-24,9.0,9.0,8.563,8.625,29300,122.619734666818,122.619734666818,116.665865327996,117.5105790557,2150.55105702622,0.0,1.0
2000-10-25,8.563,8.75,8.313,8.75,40700,116.665865327996,119.213630926073,113.259761587251,119.213630926073,2987.28423279751,0.0,1.0
2000-10-26,8.5,9.25,8.5,8.75,32500,115.807527185328,126.025838407563,115.807527185328,119.213630926073,2385.42352741816,0.0,1.0
2000-10-27,8.125,8.875,8.125,8.5,362400,110.69837157421,120.916682796445,110.69837157421,115.807527185328,26599.3072718876,0.0,1.0
2000-10-30,7.563,8.031,6.875,8.0,174300,103.041450365016,109.41767656769,93.6678528704857,108.995319703838,12793.2098716611,0.0,1.0
2000-10-31,8.25,8.25,7.313,7.5,611000,112.401423444583,112.401423444583,99.6353466242709,102.183112222348,44845.9623154615,0.0,1.0
2000-11-01,7.875,8.188,7.875,8.188,332300,107.292267833465,111.556709716878,107.292267833465,111.556709716878,24390.0380972634,0.0,1.0
2000-11-02,7.813,8.047,7.813,7.813,1400,106.447554105761,109.635667207098,106.447554105761,106.447554105761,102.756705796475,0.0,1.0
2000-11-03,7.875,7.938,7.813,7.813,47800,107.292267833465,108.150605976133,106.447554105761,106.447554105761,3508.40752647966,0.0,1.0
2000-11-06,7.938,8.313,7.875,7.875,10300,108.150605976133,113.259761587251,107.292267833465,107.292267833465,755.995764074067,0.0,1.0
2000-11-07,8.063,8.109,7.938,7.938,3300,109.853657846506,110.480380934803,108.150605976133,108.150605976133,242.21223509169,0.0,1.0
2000-11-08,8.375,8.5,8.25,8.25,125600,114.104475314955,115.807527185328,112.401423444583,112.401423444583,9218.74446288378,0.0,1.0
2000-11-09,8.125,8.188,8.063,8.063,1900,110.69837157421,111.556709716878,109.853657846506,109.853657846506,139.455529295216,0.0,1.0
2000-11-10,8.375,8.625,8.0,8.125,419200,114.104475314955,117.5105790557,108.995319703838,110.69837157421,30768.2936213446,0.0,1.0
2000-11-13,8.672,8.672,8.5,8.5,4800,118.15092655896,118.15092655896,115.807527185328,115.807527185328,352.308705587915,0.0,1.0
2000-11-14,8.625,9.0,8.5,8.703,27400,117.5105790557,122.619734666818,115.807527185328,118.573283422813,2011.09552773101,0.0,1.0
2000-11-15,8.0,8.75,8.0,8.75,4800,108.995319703838,119.213630926073,108.995319703838,119.213630926073,352.308705587914,0.0,1.0
2000-11-16,8.063,8.063,8.063,8.063,600,109.853657846506,109.853657846506,109.853657846506,109.853657846506,44.0385881984891,0.0,1.0
2000-11-17,8.063,8.625,7.938,8.625,6700,109.853657846506,117.5105790557,108.150605976133,117.5105790557,491.764234883128,0.0,1.0
2000-11-20,8.125,8.188,7.375,7.781,34800,110.69837157421,111.556709716878,100.480060351976,106.011572826945,2554.23811551239,0.0,1.0
2000-11-21,8.125,8.25,7.5,8.25,9800,110.69837157421,112.401423444583,102.183112222348,112.401423444583,719.296940575327,0.0,1.0
2000-11-22,8.313,8.313,7.938,8.25,7500,113.259761587251,113.259761587251,108.150605976133,112.401423444583,550.482352481114,0.0,1.0
2000-11-24,8.375,8.375,8.375,8.375,500,114.104475314955,114.104475314955,114.104475314955,114.104475314955,36.6988234987411,0.0,1.0
2000-11-27,8.063,8.375,8.063,8.25,6300,109.853657846506,114.104475314955,109.853657846506,112.401423444583,462.405176084136,0.0,1.0
2000-11-28,8.25,8.75,8.188,8.328,6900,112.401423444583,119.213630926073,111.556709716878,113.464127811695,506.443764282626,0.0,1.0
2000-11-29,8.125,8.75,8.0,8.75,10800,110.69837157421,119.213630926073,108.995319703838,119.213630926073,792.694587572809,0.0,1.0
2000-11-30,7.875,7.875,7.0,7.813,15000,107.292267833465,107.292267833465,95.3709047408582,106.447554105761,1100.96470496224,0.0,1.0
2000-12-01,8.375,8.625,7.875,7.875,47000,114.104475314955,117.5105790557,107.292267833465,107.292267833465,3449.68940888167,0.0,1.0
2000-12-04,7.875,8.609,7.875,8.594,4800,107.292267833465,117.292588416293,107.292267833465,117.088222191848,352.308705587916,0.0,1.0
2000-12-05,8.938,8.938,8.0,8.0,15800,121.775020939113,121.775020939113,108.995319703838,108.995319703838,1159.68282256022,0.0,1.0
2000-12-06,8.813,8.922,8.313,8.922,2200,120.071969068741,121.557030299705,113.259761587251,121.557030299705,161.47482339446,0.0,1.0
2000-12-07,8.063,8.875,8.063,8.5,1300,109.853657846506,120.916682796445,109.853657846506,115.807527185328,95.4169410967264,0.0,1.0
2000-12-08,7.75,8.938,7.625,8.938,31100,105.589215963093,121.775020939113,103.886164092721,121.775020939113,2282.66682162169,0.0,1.0
2000-12-11,7.938,8.0,7.75,8.0,17100,108.150605976133,108.995319703838,105.589215963093,108.995319703838,1255.09976365695,0.0,1.0
2000-12-12,8.0,8.5,8.0,8.5,5200,108.995319703838,115.807527185328,108.995319703838,115.807527185328,381.667764386907,0.0,1.0
2000-12-13,8.063,8.125,8.0,8.0,33400,109.853657846506,110.69837157421,108.995319703838,108.995319703838,2451.48140971589,0.0,1.0
2000-12-14,8.688,8.75,8.063,8.063,5800,118.368917198368,119.213630926073,109.853657846506,109.853657846506,425.706352585396,0.0,1.0
2000-12-15,8.438,9.0,8.188,8.875,21000,114.962813457623,122.619734666818,111.556709716878,120.916682796445,1541.35058694712,0.0,1.0
2000-12-18,9.0,9.0,8.0,8.375,5300,122.619734666818,122.619734666818,108.995319703838,114.104475314955,389.007529086654,0.0,1.0
2000-12-19,8.25,8.5,8.0,8.0,9200,112.401423444583,115.807527185328,108.995319703838,108.995319703838,675.258352376834,0.0,1.0
2000-12-20,8.0,8.0,8.0,8.0,1100,108.995319703838,108.995319703838,108.995319703838,108.995319703838,80.7374116972302,0.0,1.0
2000-12-21,8.063,8.375,8.063,8.125,2900,109.853657846506,114.104475314955,109.853657846506,110.69837157421,212.853176292697,0.0,1.0
2000-12-22,8.25,8.359,8.0,8.0,3400,112.401423444583,113.886484675548,108.995319703838,108.995319703838,249.551999791439,0.0,1.0
2000-12-26,8.25,8.25,8.0,8.25,6200,112.401423444583,112.401423444583,108.995319703838,112.401423444583,455.065411384388,0.0,1.0
2000-12-27,8.625,8.625,8.0,8.219,6400,117.5105790557,117.5105790557,108.995319703838,111.979066580731,469.744940783886,0.0,1.0
2000-12-28,8.5,8.953,8.063,8.906,7200,115.807527185328,121.979387163558,109.853657846506,121.339039660298,528.46305838187,0.0,1.0
2000-12-29,8.313,8.938,8.125,8.938,42400,113.259761587251,121.775020939113,110.69837157421,121.775020939113,3112.06023269323,0.0,1.0
2001-01-02,9.25,9.313,8.203,8.5,43000,126.025838407563,126.88417655023,111.761075941323,115.807527185328,3156.09882089172,0.0,1.0
2001-01-03,9.5,9.625,9.0,9.0,6000,129.431942148308,131.13499401868,122.619734666818,122.619734666818,440.385881984891,0.0,1.0
2001-01-04,10.38,11.0,9.5,9.625,133600,141.42142731573,149.868564592777,129.431942148308,131.13499401868,9805.92563886359,0.0,1.0
2001-01-05,10.25,10.75,10.25,10.5,5100,139.650253370542,146.462460852032,139.650253370542,143.056357111287,374.32799968716,0.0,1.0
2001-01-08,10.67,10.75,10.31,10.31,3200,145.372507654994,146.462460852032,140.467718268321,140.467718268321,234.872470391942,0.0,1.0
2001-01-09,10.67,10.67,10.67,10.67,0,145.372507654994,145.372507654994,145.372507654994,145.372507654994,0,0.0,1.0
2001-01-10,11.38,11.38,10.5,10.5,24200,155.04584227871,155.04584227871,143.056357111287,143.056357111287,1776.22305733906,0.0,1.0
2001-01-11,11.5,11.88,11.25,11.38,21400,156.680772074267,161.858049760199,153.274668333522,155.04584227871,1570.70964574612,0.0,1.0
2001-01-12,11.56,11.63,11.13,11.13,28400,157.498236972046,158.451946019454,151.639738537965,151.639738537965,2084.49317472849,0.0,1.0
2001-01-16,12.63,12.81,11.94,11.94,334800,172.076360982434,174.528755675771,162.675514657978,162.675514657978,24573.532214757,0.0,1.0
2001-01-17,13.88,14.06,12.63,12.63,61400,189.106879686159,191.559274379495,172.076360982434,172.076360982434,4506.6155256454,0.0,1.0
2001-01-18,13.19,13.69,13.0,13.5,152600,179.706033361703,186.518240843193,177.117394518737,183.929602000227,11200.4809318158,0.0,1.0
2001-01-19,13.0,13.5,13.0,13.44,2900,177.117394518737,183.929602000227,177.117394518737,183.112137102448,212.853176292698,0.0,1.0
2001-01-22,13.25,13.5,13.13,13.19,31800,180.523498259482,183.929602000227,178.888568463924,179.706033361703,2334.04517451992,0.0,1.0
2001-01-23,12.81,13.38,12.63,13.19,121300,174.528755675771,182.294672204669,172.076360982434,179.706033361703,8903.13458079455,0.0,1.0
2001-01-24,12.88,13.13,12.77,12.77,59500,175.482464723179,178.888568463924,173.983779077251,173.983779077251,4367.15999635019,0.0,1.0
2001-01-25,12.25,12.81,12.25,12.75,554500,166.899083296502,174.528755675771,166.899083296502,173.711290777992,40698.9952601038,0.0,1.0
2001-01-26,12.22,12.31,12.22,12.25,1200,166.490350847612,167.716548194281,166.490350847612,166.899083296502,88.0771763969787,0.0,1.0
2001-01-29,12.44,12.75,12.31,12.31,7200,169.487722139468,173.711290777992,167.716548194281,167.716548194281,528.463058381871,0.0,1.0
2001-01-30,13.75,14.13,12.63,12.63,40600,187.335705740971,192.512983426904,172.076360982434,172.076360982434,2979.94446809778,0.0,1.0
2001-01-31,15.63,15.63,13.75,13.88,28600,212.949605871373,212.949605871373,187.335705740971,189.106879686159,2099.17270412799,0.0,1.0
2001-02-01,14.5,15.5,14.38,15.44,44400,197.554016963206,211.178431926186,195.919087167649,210.360967028407,3258.85552668821,0.0,1.0
2001-02-02,14.38,14.5,14.25,14.44,4500,195.919087167649,197.554016963206,194.147913222461,196.736552065428,330.289411488669,0.0,1.0
2001-02-05,13.75,14.25,13.5,14.25,74200,187.335705740971,194.147913222461,183.929602000227,194.147913222461,5446.10540721318,0.0,1.0
2001-02-06,13.55,13.98,13.31,13.98,48300,184.610822748376,190.469321182457,181.34096315726,190.469321182457,3545.10634997837,0.0,1.0
2001-02-07,13.5,13.5,13.39,13.44,1000,183.929602000227,183.929602000227,182.430916354299,183.112137102448,73.3976469974819,0.0,1.0
2001-02-08,12.88,13.38,12.63,13.38,16700,175.482464723179,182.294672204669,172.076360982434,182.294672204669,1225.74070485795,0.0,1.0
2001-02-09,12.5,12.63,12.25,12.5,121700,170.305187037247,172.076360982434,166.899083296502,170.305187037247,8932.49363959356,0.0,1.0
2001-02-12,13.06,13.38,12.44,12.44,3300,177.934859416515,182.294672204669,169.487722139468,169.487722139468,242.212235091691,0.0,1.0
2001-02-13,13.38,14.0,12.38,13.61,18500,182.294672204669,190.741809481716,168.670257241689,185.428287646154,1357.85646945342,0.0,1.0
2001-02-14,13.63,13.63,12.38,13.06,7500,185.700775945414,185.700775945414,168.670257241689,177.934859416515,550.482352481115,0.0,1.0
2001-02-15,13.5,13.75,13.13,13.75,81900,183.929602000227,187.335705740971,178.888568463924,187.335705740971,6011.26728909377,0.0,1.0
2001-02-16,13.0,13.31,13.0,13.28,101600,177.117394518737,181.34096315726,177.117394518737,180.932230708371,7457.20093494416,0.0,1.0
2001-02-20,13.5,13.5,12.88,13.5,7100,183.929602000227,183.929602000227,175.482464723179,183.929602000227,521.123293682121,0.0,1.0
2001-02-21,13.88,13.88,12.88,13.13,3900,189.106879686159,189.106879686159,175.482464723179,178.888568463924,286.25082329018,0.0,1.0
2001-02-22,13.0,14.0,13.0,14.0,1400,177.117394518737,190.741809481716,177.117394518737,190.741809481716,102.756705796475,0.0,1.0
2001-02-23,12.75,12.94,12.5,12.94,46100,173.711290777992,176.299929620958,170.305187037247,176.299929620958,3383.63152658392,0.0,1.0
2001-02-26,12.69,12.98,12.56,12.98,35200,172.893825880213,176.844906219477,171.122651935026,176.844906219477,2583.59717431137,0.0,1.0
2001-02-27,13.38,13.38,13.13,13.13,3000,182.294672204669,182.294672204669,178.888568463924,178.888568463924,220.192940992446,0.0,1.0
2001-02-28,14.56,14.56,12.88,13.0,22400,198.371481860985,198.371481860985,175.482464723179,177.117394518737,1644.1072927436,0.0,1.0
2001-03-01,14.25,14.5,13.0,14.02,18200,194.147913222461,197.554016963206,177.117394518737,191.014297780976,1335.83717535418,0.0,1.0
2001-03-02,14.31,14.38,14.13,14.14,9300,194.96537812024,195.919087167649,192.512983426904,192.649227576534,682.598117076584,0.0,1.0
2001-03-05,13.75,14.53,13.75,14.53,26900,187.335705740971,197.962749412096,187.335705740971,197.962749412096,1974.39670423227,0.0,1.0
2001-03-06,14.31,14.36,13.88,13.88,9700,194.96537812024,195.646598868389,189.106879686159,189.106879686159,711.957175875577,0.0,1.0
2001-03-07,14.13,14.63,14.13,14.31,7000,192.512983426904,199.325190908394,192.512983426904,194.96537812024,513.783528982374,0.0,1.0
2001-03-08,13.75,13.88,13.75,13.75,8100,187.335705740971,189.106879686159,187.335705740971,187.335705740971,594.520940679606,0.0,1.0
2001-03-09,13.53,13.63,13.5,13.63,3200,184.338334449116,185.700775945414,183.929602000227,185.700775945414,234.872470391943,0.0,1.0
2001-03-12,13.75,14.0,13.75,13.75,1300,187.335705740971,190.741809481716,187.335705740971,187.335705740971,95.4169410967269,0.0,1.0
2001-03-13,13.13,13.81,12.88,13.81,6200,178.888568463924,188.15317063875,175.482464723179,188.15317063875,455.065411384389,0.0,1.0
2001-03-14,13.25,14.06,12.75,13.13,21300,180.523498259482,191.559274379495,173.711290777992,178.888568463924,1563.36988104636,0.0,1.0
2001-03-15,14.5,15.0,12.88,12.88,16700,197.554016963206,204.366224444696,175.482464723179,175.482464723179,1225.74070485795,0.0,1.0
2001-03-16,14.56,16.0,14.5,14.94,35600,198.371481860985,217.990639407676,197.554016963206,203.548759546917,2612.95623311036,0.0,1.0
2001-03-19,15.0,15.38,14.19,14.19,3500,204.366224444696,209.543502130628,193.330448324683,193.330448324683,256.891764491187,0.0,1.0
2001-03-20,14.5,15.38,14.5,15.38,13900,197.554016963206,209.543502130628,197.554016963206,209.543502130628,1020.227293265,0.0,1.0
2001-03-21,14.75,15.5,14.38,15.06,65900,200.960120703951,211.178431926186,195.919087167649,205.183689342475,4836.90493713407,0.0,1.0
2001-03-22,12.75,14.38,12.63,14.0,13200,173.711290777992,195.919087167649,172.076360982434,190.741809481716,968.848940366762,0.0,1.0
2001-03-23,12.88,13.0,12.69,12.69,14200,175.482464723179,177.117394518737,172.893825880213,172.893825880213,1042.24658736425,0.0,1.0
2001-03-26,14.0,14.0,13.0,13.31,1000,190.741809481716,190.741809481716,177.117394518737,181.34096315726,73.3976469974822,0.0,1.0
2001-03-27,13.88,14.0,13.0,13.0,2500,189.106879686159,190.741809481716,177.117394518737,177.117394518737,183.494117493705,0.0,1.0
2001-03-28,13.56,14.38,13.56,14.0,2800,184.747066898005,195.919087167649,184.747066898005,190.741809481716,205.51341159295,0.0,1.0
2001-03-29,14.63,14.63,14.0,14.0,1400,199.325190908394,199.325190908394,190.741809481716,190.741809481716,102.756705796475,0.0,1.0
2001-03-30,15.0,15.13,14.5,14.63,15900,204.366224444696,206.137398389884,197.554016963206,199.325190908394,1167.02258725997,0.0,1.0
2001-04-02,14.75,15.19,14.69,14.69,22200,200.960120703951,206.954863287662,200.142655806172,200.142655806172,1629.4277633441,0.0,1.0
2001-04-03,13.81,14.5,13.75,14.5,16900,188.15317063875,197.554016963206,187.335705740971,197.554016963206,1240.42023425745,0.0,1.0
2001-04-04,13.69,14.75,13.69,13.88,9100,186.518240843193,200.960120703951,186.518240843193,189.106879686159,667.918587677086,0.0,1.0
2001-04-05,15.0,15.06,13.25,13.63,32900,204.366224444696,205.183689342475,180.523498259482,185.700775945414,2414.78258621716,0.0,1.0
2001-04-06,14.8,15.0,14.5,14.89,6100,201.6413414521,204.366224444696,197.554016963206,202.867538798768,447.725646684641,0.0,1.0
2001-04-09,14.55,15.0,14.5,14.7,5300,198.235237711355,204.366224444696,197.554016963206,200.278899955802,389.007529086656,0.0,1.0
2001-04-10,14.0,14.95,14.0,14.7,10100,190.741809481716,203.685003696547,190.741809481716,200.278899955802,741.316234674571,0.0,1.0
2001-04-11,14.0,14.44,14.0,14.1,6900,190.741809481716,196.736552065428,190.741809481716,192.104250978014,506.443764282627,0.0,1.0
2001-04-12,14.1,14.24,14.0,14.11,18000,192.104250978014,194.011669072832,190.741809481716,192.240495127644,1321.15764595468,0.0,1.0
2001-04-16,14.1,14.25,13.65,14.25,14400,192.104250978014,194.147913222461,185.973264244674,194.147913222461,1056.92611676374,0.0,1.0
2001-04-17,12.75,13.98,12.51,13.98,56100,173.711290777992,190.469321182457,170.441431186877,190.469321182457,4117.60799655874,0.0,1.0
2001-04-18,13.65,13.65,13.0,13.0,79400,185.973264244674,185.973264244674,177.117394518737,177.117394518737,5827.77317160006,0.0,1.0
2001-04-19,13.6,14.0,13.6,13.69,38300,185.292043496525,190.741809481716,185.292043496525,186.518240843193,2811.12988000356,0.0,1.0
2001-04-20,13.96,14.1,13.75,13.75,14300,190.196832883197,192.104250978014,187.335705740971,187.335705740971,1049.586352064,0.0,1.0
2001-04-23,14.2,14.44,14.05,14.05,76100,193.466692474312,196.736552065428,191.423030229865,191.423030229865,5585.5609365084,0.0,1.0
2001-04-24,14.2,14.44,14.1,14.44,1000,193.466692474312,196.736552065428,192.104250978014,196.736552065428,73.3976469974822,0.0,1.0
2001-04-25,14.2,14.4,14.08,14.4,800,193.466692474312,196.191575466908,191.831762678755,196.191575466908,58.7181175979858,0.0,1.0
2001-04-26,13.9,14.2,13.8,14.0,64400,189.379367985418,193.466692474312,188.01692648912,190.741809481716,4726.80846663786,0.0,1.0
2001-04-27,13.7,13.88,13.7,13.88,900,186.654484992822,189.106879686159,186.654484992822,189.106879686159,66.057882297734,0.0,1.0
2001-04-30,13.85,13.85,13.65,13.8,65200,188.698147237269,188.698147237269,185.973264244674,188.01692648912,4785.52658423584,0.0,1.0
2001-05-01,13.85,14.1,13.8,14.1,11000,188.698147237269,192.104250978014,188.01692648912,192.104250978014,807.374116972305,0.0,1.0
2001-05-02,13.8,13.95,13.7,13.95,5600,188.01692648912,190.060588733567,186.654484992822,190.060588733567,411.026823185901,0.0,1.0
2001-05-03,13.8,13.8,13.75,13.8,400,188.01692648912,188.01692648912,187.335705740971,188.01692648912,29.3590587989929,0.0,1.0
2001-05-04,14.05,14.05,13.75,13.75,2900,191.423030229865,191.423030229865,187.335705740971,187.335705740971,212.853176292698,0.0,1.0
2001-05-07,14.0,14.05,13.99,13.99,2300,190.741809481716,191.423030229865,190.605565332087,190.605565332087,168.814588094209,0.0,1.0
2001-05-08,14.05,14.22,14.01,14.2,24600,191.423030229865,193.739180773572,190.878053631346,193.466692474312,1805.58211613806,0.0,1.0
2001-05-09,14.4,14.4,14.4,14.4,500,196.191575466908,196.191575466908,196.191575466908,196.191575466908,36.6988234987411,0.0,1.0
2001-05-10,13.7,14.35,13.7,14.35,6500,186.654484992822,195.510354718759,186.654484992822,195.510354718759,477.084705483635,0.0,1.0
2001-05-11,13.75,13.95,13.5,13.9,11900,187.335705740971,190.060588733567,183.929602000227,189.379367985418,873.431999270039,0.0,1.0
2001-05-14,13.46,13.46,13.45,13.45,23100,183.384625401707,183.384625401707,183.248381252078,183.248381252078,1695.48564564184,0.0,1.0
2001-05-15,13.65,13.7,13.15,13.25,37300,185.973264244674,186.654484992822,179.161056763184,180.523498259482,2737.73223300607,0.0,1.0
2001-05-16,13.97,14.05,13.6,13.6,8200,190.333077032827,191.423030229865,185.292043496525,185.292043496525,601.860705379353,0.0,1.0
2001-05-17,14.4,14.8,13.95,14.05,75700,196.191575466908,201.6413414521,190.060588733567,191.423030229865,5556.2018777094,0.0,1.0
2001-05-18,14.3,14.5,14.13,14.45,3000,194.82913397061,197.554016963206,192.512983426904,196.872796215057,220.192940992447,0.0,1.0
2001-05-21,14.1,14.1,14.1,14.1,700,192.104250978014,192.104250978014,192.104250978014,192.104250978014,51.3783528982376,0.0,1.0
2001-05-22,13.7,14.06,13.45,13.9,336100,186.654484992822,191.559274379495,183.248381252078,189.379367985418,24668.9491558538,0.0,1.0
2001-05-23,13.6,13.88,13.45,13.58,4100,185.292043496525,189.106879686159,183.248381252078,185.019555197265,300.930352689676,0.0,1.0
2001-05-24,13.45,13.88,13.4,13.88,7500,183.248381252078,189.106879686159,182.567160503929,189.106879686159,550.482352481114,0.0,1.0
2001-05-25,13.58,13.75,13.28,13.75,100800,185.019555197265,187.335705740971,180.932230708371,187.335705740971,7398.48281734619,0.0,1.0
2001-05-29,13.7,13.7,13.68,13.68,700,186.654484992822,186.654484992822,186.381996693563,186.381996693563,51.3783528982376,0.0,1.0
2001-05-30,13.0,13.37,12.8,13.37,9500,177.117394518737,182.158428055039,174.392511526141,182.158428055039,697.277646476078,0.0,1.0
2001-05-31,13.0,13.5,12.78,12.95,128000,177.117394518737,183.929602000227,174.120023226881,176.436173770588,9394.89881567769,0.0,1.0
2001-06-01,13.7,13.7,13.0,13.01,117800,186.654484992822,186.654484992822,177.117394518737,177.253638668366,8646.24281630341,0.0,1.0
2001-06-04,14.45,15.5,13.05,13.7,59000,196.872796215057,211.178431926186,177.798615266886,186.654484992822,4330.46117285145,0.0,1.0
2001-06-05,14.75,14.86,14.2,14.49,9000,200.960120703951,202.458806349879,193.466692474312,197.417772813577,660.578822977339,0.0,1.0
2001-06-06,14.15,14.95,14.15,14.94,4800,192.785471726163,203.685003696547,192.785471726163,203.548759546917,352.308705587915,0.0,1.0
2001-06-07,14.7,15.0,14.3,14.62,800,200.278899955802,204.366224444696,194.82913397061,199.188946758764,58.7181175979857,0.0,1.0
2001-06-08,13.95,14.75,13.9,14.75,2800,190.060588733567,200.960120703951,189.379367985418,200.960120703951,205.51341159295,0.0,1.0
2001-06-11,14.29,14.7,13.9,14.7,16900,194.692889820981,200.278899955802,189.379367985418,200.278899955802,1240.42023425744,0.0,1.0
2001-06-12,13.96,14.46,13.96,14.21,3800,190.196832883197,197.009040364687,190.196832883197,193.602936623942,278.911058590432,0.0,1.0
2001-06-13,14.15,14.35,13.99,14.01,2700,192.785471726163,195.510354718759,190.605565332087,190.878053631346,198.173646893202,0.0,1.0
2001-06-14,12.95,13.89,12.95,13.89,246100,176.436173770588,189.243123835789,176.436173770588,189.243123835789,18063.1609260803,0.0,1.0
2001-06-15,13.2,13.55,13.2,13.29,16200,179.842277511333,184.610822748376,179.842277511333,181.068474858001,1189.04188135921,0.0,1.0
2001-06-18,12.95,13.55,12.95,12.95,400,176.436173770588,184.610822748376,176.436173770588,176.436173770588,29.3590587989928,0.0,1.0
2001-06-19,13.18,13.7,13.18,13.7,2300,179.569789212073,186.654484992822,179.569789212073,186.654484992822,168.814588094209,0.0,1.0
2001-06-20,13.55,13.7,13.0,13.7,3700,184.610822748376,186.654484992822,177.117394518737,186.654484992822,271.571293890683,0.0,1.0
2001-06-21,13.16,13.65,13.0,13.54,16500,179.297300912813,185.973264244674,177.117394518737,184.474578598746,1211.06117545846,0.0,1.0
2001-06-22,13.55,13.6,13.05,13.6,6900,184.610822748376,185.292043496525,177.798615266886,185.292043496525,506.443764282625,0.0,1.0
2001-06-25,13.13,13.6,12.9,13.6,11600,178.888568463924,185.292043496525,175.754953022439,185.292043496525,851.412705170792,0.0,1.0
2001-06-26,13.79,14.0,12.8,12.8,4000,187.880682339491,190.741809481716,174.392511526141,174.392511526141,293.590587989928,0.0,1.0
2001-06-27,13.75,14.1,13.1,14.1,9400,187.335705740971,192.104250978014,178.479836015035,192.104250978014,689.937881776333,0.0,1.0
2001-06-28,13.7,13.95,13.2,13.95,28300,186.654484992822,190.060588733567,179.842277511333,190.060588733567,2077.15341002875,0.0,1.0
2001-06-29,17.0,17.0,13.25,14.0,36000,231.615054370656,231.615054370656,180.523498259482,190.741809481716,2642.31529190935,0.0,1.0
2001-07-02,16.25,17.45,14.0,14.51,66900,221.396743148421,237.746041103997,190.741809481716,197.690261112836,4910.30258413155,0.0,1.0
2001-07-03,15.95,16.49,15.29,16.49,14700,217.309418659527,224.666602739536,208.31730478396,224.666602739536,1078.94541086299,0.0,1.0
2001-07-05,14.15,16.0,13.5,15.58,16000,192.785471726163,217.990639407676,183.929602000227,212.268385123224,1174.36235195972,0.0,1.0
2001-07-06,13.5,13.81,13.02,13.81,53500,183.929602000227,188.15317063875,177.389882817996,188.15317063875,3926.77411436528,0.0,1.0
2001-07-09,12.3,13.6,12.3,13.5,25200,167.580304044651,185.292043496525,167.580304044651,183.929602000227,1849.62070433655,0.0,1.0
2001-07-10,12.16,12.67,12.07,12.25,4700,165.672885949834,172.621337580953,164.446688603166,166.899083296502,344.968940888165,0.0,1.0
2001-07-11,12.75,12.75,12.15,12.15,5400,173.711290777992,173.711290777992,165.536641800204,165.536641800204,396.347293786403,0.0,1.0
2001-07-12,13.13,13.7,12.5,12.87,2600,178.888568463924,186.654484992822,170.305187037247,175.346220573549,190.833882193453,0.0,1.0
2001-07-13,14.5,14.7,13.35,13.35,8000,197.554016963206,200.278899955802,181.88593975578,181.88593975578,587.181175979857,0.0,1.0
2001-07-16,14.3,14.86,14.3,14.38,4600,194.82913397061,202.458806349879,194.82913397061,195.919087167649,337.629176188418,0.0,1.0
2001-07-17,14.1,14.1,13.51,14.02,7100,192.104250978014,192.104250978014,184.065846149856,191.014297780976,521.123293682124,0.0,1.0
2001-07-18,13.8,14.1,13.5,14.1,1800,188.01692648912,192.104250978014,183.929602000227,192.104250978014,132.115764595468,0.0,1.0
2001-07-19,13.5,14.1,13.5,14.1,900,183.929602000227,192.104250978014,183.929602000227,192.104250978014,66.0578822977337,0.0,1.0
2001-07-20,14.07,14.07,13.5,13.5,600,191.695518529125,191.695518529125,183.929602000227,183.929602000227,44.0385881984892,0.0,1.0
2001-07-23,13.5,14.0,13.5,13.95,1900,183.929602000227,190.741809481716,183.929602000227,190.060588733567,139.455529295216,0.0,1.0
2001-07-24,13.72,13.81,13.01,13.5,3700,186.926973292082,188.15317063875,177.253638668366,183.929602000227,271.571293890684,0.0,1.0
2001-07-25,13.85,13.85,13.3,13.85,1400,188.698147237269,188.698147237269,181.204719007631,188.698147237269,102.756705796475,0.0,1.0
2001-07-26,13.8,13.92,13.58,13.58,11700,188.01692648912,189.651856284678,185.019555197265,185.019555197265,858.752469870542,0.0,1.0
2001-07-27,13.03,14.09,13.03,14.09,16100,177.526126967626,191.968006828385,177.526126967626,191.968006828385,1181.70211665946,0.0,1.0
2001-07-30,14.35,14.35,12.97,13.0,4000,195.510354718759,195.510354718759,176.708662069847,177.117394518737,293.590587989929,0.0,1.0
2001-07-31,14.1,14.6,13.59,14.35,4700,192.104250978014,198.916458459504,185.155799346895,195.510354718759,344.968940888166,0.0,1.0
2001-08-01,14.2,14.2,14.2,14.2,1800,193.466692474312,193.466692474312,193.466692474312,193.466692474312,132.115764595468,0.0,1.0
2001-08-02,14.9,14.9,13.25,14.2,11800,203.003782948398,203.003782948398,180.523498259482,193.466692474312,866.092234570289,0.0,1.0
2001-08-03,13.3,14.55,13.3,14.25,11500,181.204719007631,198.235237711355,181.204719007631,194.147913222461,844.072940471042,0.0,1.0
2001-08-06,13.21,14.3,13.21,14.3,600,179.978521660962,194.82913397061,179.978521660962,194.82913397061,44.0385881984894,0.0,1.0
2001-08-07,13.05,13.2,12.3,13.2,5100,177.798615266886,179.842277511333,167.580304044651,179.842277511333,374.327999687158,0.0,1.0
2001-08-08,12.17,13.2,12.11,13.2,4900,165.809130099463,179.842277511333,164.991665201685,179.842277511333,359.648470287663,0.0,1.0
2001-08-09,12.69,12.75,12.0,12.75,12800,172.893825880213,173.711290777992,163.492979555757,173.711290777992,939.48988156777,0.0,1.0
2001-08-10,11.75,12.53,11.75,12.53,2500,160.086875815012,170.713919486136,160.086875815012,170.713919486136,183.494117493705,0.0,1.0
2001-08-13,12.05,12.45,12.0,12.0,2700,164.174200303906,169.623966289098,163.492979555757,163.492979555757,198.173646893201,0.0,1.0
2001-08-14,12.45,12.45,11.81,11.81,94800,169.623966289098,169.623966289098,160.904340712791,160.904340712791,6958.09693536129,0.0,1.0
2001-08-15,12.38,12.7,12.38,12.5,46200,168.670257241689,173.030070029843,168.670257241689,170.305187037247,3390.97129128368,0.0,1.0
2001-08-16,12.85,12.85,12.2,12.2,3200,175.07373227429,175.07373227429,166.217862548353,166.217862548353,234.872470391942,0.0,1.0
2001-08-17,12.45,12.9,12.4,12.45,6800,169.623966289098,175.754953022439,168.942745540949,169.623966289098,499.103999582877,0.0,1.0
2001-08-20,13.05,13.05,12.41,12.5,97100,177.798615266886,177.798615266886,169.078989690579,170.305187037247,7126.91152345549,0.0,1.0
2001-08-21,12.95,13.0,12.1,12.5,10100,176.436173770588,177.117394518737,164.855421052055,170.305187037247,741.316234674568,0.0,1.0
2001-08-22,13.07,13.1,13.04,13.04,2100,178.071103566145,178.479836015035,177.662371117256,177.662371117256,154.135058694713,0.0,1.0
2001-08-23,12.36,13.1,12.36,13.07,4800,168.39776894243,178.479836015035,168.39776894243,178.071103566145,352.308705587913,0.0,1.0
2001-08-24,12.4,12.75,12.35,12.75,20400,168.942745540949,173.711290777992,168.2615247928,173.711290777992,1497.31199874863,0.0,1.0
2001-08-27,12.95,13.57,12.5,12.5,37200,176.436173770588,184.883311047635,170.305187037247,170.305187037247,2730.39246830633,0.0,1.0
2001-08-28,12.65,13.26,12.65,12.85,2700,172.348849281694,180.659742409111,172.348849281694,175.07373227429,198.173646893201,0.0,1.0
2001-08-29,13.16,13.16,13.16,13.16,1100,179.297300912813,179.297300912813,179.297300912813,179.297300912813,80.7374116972305,0.0,1.0
2001-08-30,13.32,13.32,12.65,13.32,2600,181.47720730689,181.47720730689,172.348849281694,181.47720730689,190.833882193454,0.0,1.0
2001-08-31,12.95,13.35,12.65,13.32,3500,176.436173770588,181.88593975578,172.348849281694,181.47720730689,256.891764491187,0.0,1.0
2001-09-04,12.95,13.3,12.25,12.7,255100,176.436173770588,181.204719007631,166.899083296502,173.030070029843,18723.7397490576,0.0,1.0
2001-09-05,12.77,13.12,12.74,12.75,302200,173.983779077251,178.752324314294,173.575046628362,173.711290777992,22180.7689226391,0.0,1.0
2001-09-06,12.75,13.12,12.36,13.12,2000,173.711290777992,178.752324314294,168.39776894243,178.752324314294,146.795293994964,0.0,1.0
2001-09-07,12.69,12.7,12.35,12.7,33500,172.893825880213,173.030070029843,168.2615247928,173.030070029843,2458.82117441565,0.0,1.0
2001-09-10,13.14,13.14,12.6,12.64,21400,179.024812613554,179.024812613554,171.667628533545,172.212605132064,1570.70964574612,0.0,1.0
2001-09-17,12.2,13.35,12.05,12.7,19000,166.217862548353,181.88593975578,164.174200303906,173.030070029843,1394.55529295216,0.0,1.0
2001-09-18,12.97,13.0,12.13,13.0,1500,176.708662069847,177.117394518737,165.264153500944,177.117394518737,110.096470496223,0.0,1.0
2001-09-19,12.56,12.75,12.0,12.75,3100,171.122651935026,173.711290777992,163.492979555757,173.711290777992,227.532705692194,0.0,1.0
2001-09-20,11.9,12.56,11.9,12.56,5800,162.130538059459,171.122651935026,162.130538059459,171.122651935026,425.706352585396,0.0,1.0
2001-09-21,12.38,12.44,11.94,12.44,34900,168.670257241689,169.487722139468,162.675514657978,169.487722139468,2561.57788021213,0.0,1.0
2001-09-24,12.1,12.26,12.0,12.16,11500,164.855421052055,167.035327446132,163.492979555757,165.672885949834,844.072940471043,0.0,1.0
2001-09-25,12.01,12.39,11.84,12.39,9700,163.629223705387,168.806501391319,161.31307316168,168.806501391319,711.957175875575,0.0,1.0
2001-09-26,10.8,12.39,10.65,12.39,5900,147.143681600181,168.806501391319,145.100019355734,168.806501391319,433.046117285145,0.0,1.0
2001-09-27,10.87,11.19,10.57,10.6,7300,148.09739064759,152.457203435743,144.010066158696,144.418798607585,535.802823081618,0.0,1.0
2001-09-28,10.25,10.71,10.1,10.71,37800,139.650253370542,145.917484253513,137.606591126095,145.917484253513,2774.43105650483,0.0,1.0
2001-10-01,10.48,10.48,9.9,10.1,25700,142.783868812028,142.783868812028,134.881708133499,137.606591126095,1886.31952783529,0.0,1.0
2001-10-02,10.0,10.49,9.3,10.49,7700,136.244149629797,142.920112961658,126.707059155712,142.920112961658,565.161881880614,0.0,1.0
2001-10-03,10.3,10.6,9.5,10.6,6900,140.331474118691,144.418798607585,129.431942148308,144.418798607585,506.443764282628,0.0,1.0
2001-10-04,10.37,11.1,9.55,11.1,23000,141.2851831661,151.231006089075,130.113162896457,151.231006089075,1688.14588094209,0.0,1.0
2001-10-05,9.61,10.63,9.54,10.63,2200,130.930627794235,144.827531056475,129.976918746827,144.827531056475,161.474823394461,0.0,1.0
2001-10-08,10.55,10.55,9.6,10.55,12800,143.737577859436,143.737577859436,130.794383644606,143.737577859436,939.489881567773,0.0,1.0
2001-10-09,9.3,9.6,8.26,9.57,19300,126.707059155712,130.794383644606,112.537667594213,130.385651195716,1416.5745870514,0.0,1.0
2001-10-10,9.02,9.02,8.05,8.7,48500,122.892222966077,122.892222966077,109.676540451987,118.532410177924,3559.78587937789,0.0,1.0
2001-10-11,9.05,9.05,8.92,9.05,15600,123.300955414967,123.300955414967,121.529781469779,123.300955414967,1145.00329316072,0.0,1.0
2001-10-12,8.86,8.86,8.64,8.64,3600,120.712316572001,120.712316572001,117.714945280145,117.714945280145,264.231529190934,0.0,1.0
2001-10-15,8.9,9.0,8.76,8.86,8900,121.25729317052,122.619734666818,119.349875075703,120.712316572001,653.239058277589,0.0,1.0
2001-10-16,9.1,9.1,8.5,9.1,22200,123.982176163116,123.982176163116,115.807527185328,123.982176163116,1629.4277633441,0.0,1.0
2001-10-17,8.98,9.15,8.75,8.75,38900,122.347246367558,124.663396911265,119.213630926073,119.213630926073,2855.16846820206,0.0,1.0
2001-10-18,9.29,9.29,8.9,8.96,1100,126.570815006082,126.570815006082,121.25729317052,122.074758068299,80.7374116972301,0.0,1.0
2001-10-19,9.35,9.35,9.21,9.25,7100,127.388279903861,127.388279903861,125.480861809043,126.025838407563,521.123293682121,0.0,1.0
2001-10-22,9.4,9.4,8.9,9.05,7500,128.06950065201,128.06950065201,121.25729317052,123.300955414967,550.482352481114,0.0,1.0
2001-10-23,9.36,9.4,9.15,9.4,31400,127.52452405349,128.06950065201,124.663396911265,128.06950065201,2304.68611572094,0.0,1.0
2001-10-24,9.36,9.36,9.29,9.36,4300,127.52452405349,127.52452405349,126.570815006082,127.52452405349,315.609882089174,0.0,1.0
2001-10-25,8.72,9.39,8.69,8.85,15600,118.804898477183,127.93325650238,118.396166028294,120.576072422371,1145.00329316072,0.0,1.0
2001-10-26,10.0,10.0,9.4,9.4,6000,136.244149629797,136.244149629797,128.06950065201,128.06950065201,440.385881984894,0.0,1.0
2001-10-29,9.78,10.0,9.3,10.0,2300,133.246778337942,136.244149629797,126.707059155712,136.244149629797,168.814588094209,0.0,1.0
2001-10-30,10.08,10.15,8.95,10.15,4100,137.334102826836,138.287811874244,121.938513918669,138.287811874244,300.930352689676,0.0,1.0
2001-10-31,10.37,10.39,10.25,10.25,2100,141.2851831661,141.55767146536,139.650253370542,139.650253370542,154.135058694712,0.0,1.0
2001-11-01,10.25,10.37,9.88,9.88,2600,139.650253370542,141.2851831661,134.60921983424,134.60921983424,190.833882193454,0.0,1.0
2001-11-02,10.12,10.4,9.99,10.35,82400,137.879079425355,141.693915614989,136.107905480168,141.01269486684,6047.96611259252,0.0,1.0
2001-11-05,10.09,10.5,10.05,10.05,3500,137.470346976466,143.056357111287,136.925370377946,136.925370377946,256.891764491187,0.0,1.0
2001-11-06,10.5,10.6,10.13,10.6,9300,143.056357111287,144.418798607585,138.015323574985,144.418798607585,682.598117076585,0.0,1.0
2001-11-07,10.27,10.65,10.1,10.65,27000,139.922741669802,145.100019355734,137.606591126095,145.100019355734,1981.73646893202,0.0,1.0
2001-11-08,11.05,11.05,10.28,10.28,5000,150.549785340926,150.549785340926,140.058985819432,140.058985819432,366.988234987411,0.0,1.0
2001-11-09,10.45,11.35,10.45,10.78,4200,142.375136363138,154.63710982982,142.375136363138,146.871193300922,308.270117389425,0.0,1.0
2001-11-12,10.56,11.35,10.49,11.35,1300,143.873822009066,154.63710982982,142.920112961658,154.63710982982,95.4169410967268,0.0,1.0
2001-11-13,11.75,11.75,11.2,11.32,5100,160.086875815012,160.086875815012,152.593447585373,154.228377380931,374.327999687159,0.0,1.0
2001-11-14,12.5,12.5,11.48,11.75,8300,170.305187037247,170.305187037247,156.408283775007,160.086875815012,609.2004700791,0.0,1.0
2001-11-15,12.65,12.65,11.71,11.71,10500,172.348849281694,172.348849281694,159.541899216493,159.541899216493,770.675293473561,0.0,1.0
2001-11-16,12.95,13.0,12.7,12.7,21700,176.436173770588,177.117394518737,173.030070029843,173.030070029843,1592.72893984536,0.0,1.0
2001-11-19,13.12,13.12,12.7,12.95,5700,178.752324314294,178.752324314294,173.030070029843,176.436173770588,418.366587885648,0.0,1.0
2001-11-20,11.68,13.2,11.66,13.2,17300,159.133166767603,179.842277511333,158.860678468344,179.842277511333,1269.77929305644,0.0,1.0
2001-11-21,11.8,11.8,11.25,11.8,29700,160.768096563161,160.768096563161,153.274668333522,160.768096563161,2179.91011582522,0.0,1.0
2001-11-23,12.14,12.14,11.89,12.14,800,165.400397650574,165.400397650574,161.994293909829,165.400397650574,58.7181175979857,0.0,1.0
2001-11-26,12.2,12.2,11.8,12.14,4800,166.217862548353,166.217862548353,160.768096563161,165.400397650574,352.308705587914,0.0,1.0
2001-11-27,12.25,12.25,11.83,11.84,3400,166.899083296502,166.899083296502,161.17682901205,161.31307316168,249.551999791439,0.0,1.0
2001-11-28,11.85,12.18,11.84,12.18,11300,161.44931731131,165.945374249093,161.31307316168,165.945374249093,829.393411071547,0.0,1.0
2001-11-29,13.0,13.0,11.85,11.85,226700,177.117394518737,177.117394518737,161.44931731131,161.44931731131,16639.2465743292,0.0,1.0
2001-11-30,12.37,13.11,12.16,13.05,17900,168.534013092059,178.616080164664,165.672885949834,177.798615266886,1313.81788125493,0.0,1.0
2001-12-03,12.55,12.93,11.91,12.93,1700,170.986407785396,176.163685471328,162.266782209089,176.163685471328,124.775999895719,0.0,1.0
2001-12-04,12.99,12.99,12.46,12.72,19800,176.981150369107,176.981150369107,169.760210438728,173.302558329102,1453.27341055014,0.0,1.0
2001-12-05,12.85,13.1,12.53,13.0,52600,175.07373227429,178.479836015035,170.713919486136,177.117394518737,3860.71623206755,0.0,1.0
2001-12-06,13.62,13.62,13.19,13.62,80700,185.564531795784,185.564531795784,179.706033361703,185.564531795784,5923.19011269681,0.0,1.0
2001-12-07,13.56,13.81,13.25,13.81,6900,184.747066898005,188.15317063875,180.523498259482,188.15317063875,506.443764282627,0.0,1.0
2001-12-10,13.6,13.91,13.55,13.9,7800,185.292043496525,189.515612135048,184.610822748376,189.379367985418,572.501646580359,0.0,1.0
2001-12-11,13.9,13.9,13.4,13.6,1400,189.379367985418,189.379367985418,182.567160503929,185.292043496525,102.756705796475,0.0,1.0
2001-12-12,13.46,13.49,13.34,13.49,1700,183.384625401707,183.793357850597,181.74969560615,183.793357850597,124.77599989572,0.0,1.0
2001-12-13,13.5,14.0,13.3,13.46,9600,183.929602000227,190.741809481716,181.204719007631,183.384625401707,704.617411175826,0.0,1.0
2001-12-14,13.3,13.48,13.2,13.48,15400,181.204719007631,183.657113700967,179.842277511333,183.657113700967,1130.32376376122,0.0,1.0
2001-12-17,13.69,13.9,13.3,13.84,13500,186.518240843193,189.379367985418,181.204719007631,188.56190308764,990.868234466006,0.0,1.0
2001-12-18,13.75,14.05,13.31,13.69,16900,187.335705740971,191.423030229865,181.34096315726,186.518240843193,1240.42023425745,0.0,1.0
2001-12-19,13.0,13.75,13.0,13.75,6200,177.117394518737,187.335705740971,177.117394518737,187.335705740971,455.065411384388,0.0,1.0
2001-12-20,12.8,13.55,12.8,12.99,5500,174.392511526141,184.610822748376,174.392511526141,176.981150369107,403.687058486151,0.0,1.0
2001-12-21,13.55,13.55,12.7,13.46,34000,184.610822748376,184.610822748376,173.030070029843,183.384625401707,2495.51999791438,0.0,1.0
2001-12-24,13.55,13.55,13.21,13.47,11900,184.610822748376,184.610822748376,179.978521660962,183.520869551337,873.431999270034,0.0,1.0
2001-12-26,13.15,13.58,13.0,13.55,54900,179.161056763184,185.019555197265,177.117394518737,184.610822748376,4029.53082016176,0.0,1.0
2001-12-27,13.5,13.55,13.27,13.47,7300,183.929602000227,184.610822748376,180.795986558741,183.520869551337,535.802823081618,0.0,1.0
2001-12-28,13.49,13.75,13.22,13.5,30400,183.793357850597,187.335705740971,180.114765810592,183.929602000227,2231.28846872345,0.0,1.0
2001-12-31,13.01,13.48,13.0,13.48,11000,177.253638668366,183.657113700967,177.117394518737,183.657113700967,807.374116972305,0.0,1.0
2002-01-02,13.03,13.51,12.75,13.28,11100,177.526126967626,184.065846149856,173.711290777992,180.932230708371,814.713881672051,0.0,1.0
2002-01-03,13.85,13.85,12.78,13.85,6200,188.698147237269,188.698147237269,174.120023226881,188.698147237269,455.06541138439,0.0,1.0
2002-01-04,14.1,14.67,13.06,13.85,26500,192.104250978014,199.870167506913,177.934859416515,188.698147237269,1945.03764543328,0.0,1.0
2002-01-07,12.75,14.75,12.75,13.77,15700,173.711290777992,200.960120703951,173.711290777992,187.608194040231,1152.34305786047,0.0,1.0
2002-01-08,12.95,14.15,12.75,14.0,16100,176.436173770588,192.785471726163,173.711290777992,190.741809481716,1181.70211665946,0.0,1.0
2002-01-09,12.78,14.12,12.78,13.35,8400,174.120023226881,192.376739277274,174.120023226881,181.88593975578,616.54023477885,0.0,1.0
2002-01-10,13.2,13.42,13.01,13.01,1100,179.842277511333,182.839648803188,177.253638668366,177.253638668366,80.7374116972301,0.0,1.0
2002-01-11,12.65,13.35,12.65,13.25,18200,172.348849281694,181.88593975578,172.348849281694,180.523498259482,1335.83717535417,0.0,1.0
2002-01-14,12.7,13.1,12.5,13.1,12200,173.030070029843,178.479836015035,170.305187037247,178.479836015035,895.45129336928,0.0,1.0
2002-01-15,12.42,12.42,12.3,12.4,8700,169.215233840208,169.215233840208,167.580304044651,168.942745540949,638.559528878096,0.0,1.0
2002-01-16,12.3,12.57,12.3,12.31,9100,167.580304044651,171.258896084655,167.580304044651,167.716548194281,667.918587677086,0.0,1.0
2002-01-17,12.74,12.77,12.35,12.35,1100,173.575046628362,173.983779077251,168.2615247928,168.2615247928,80.7374116972302,0.0,1.0
2002-01-18,12.68,13.05,12.68,12.74,21400,172.757581730583,177.798615266886,172.757581730583,173.575046628362,1570.70964574612,0.0,1.0
2002-01-22,12.7,12.9,12.4,12.7,5600,173.030070029843,175.754953022439,168.942745540949,173.030070029843,411.026823185899,0.0,1.0
2002-01-23,12.85,13.1,12.49,13.1,4500,175.07373227429,178.479836015035,170.168942887617,178.479836015035,330.289411488669,0.0,1.0
2002-01-24,12.4,13.08,12.4,13.08,2900,168.942745540949,178.207347715775,168.942745540949,178.207347715775,212.853176292698,0.0,1.0
2002-01-25,12.63,12.63,12.63,12.63,400,172.076360982434,172.076360982434,172.076360982434,172.076360982434,29.3590587989929,0.0,1.0
2002-01-28,12.85,12.85,12.8,12.8,2000,175.07373227429,175.07373227429,174.392511526141,174.392511526141,146.795293994964,0.0,1.0
2002-01-29,12.25,12.41,12.25,12.4,2900,166.899083296502,169.078989690579,166.899083296502,168.942745540949,212.853176292698,0.0,1.0
2002-01-30,13.24,13.25,12.1,12.2,4400,180.387254109852,180.523498259482,164.855421052055,166.217862548353,322.949646788921,0.0,1.0
2002-01-31,12.3,13.35,12.0,13.25,38300,167.580304044651,181.88593975578,163.492979555757,180.523498259482,2811.12988000356,0.0,1.0
2002-02-01,12.14,12.2,12.0,12.2,35100,165.400397650574,166.217862548353,163.492979555757,166.217862548353,2576.25740961162,0.0,1.0
2002-02-04,12.15,12.28,12.02,12.02,35400,165.536641800204,167.307815745391,163.765467855017,163.765467855017,2598.27670371086,0.0,1.0
2002-02-05,11.85,12.26,11.85,12.15,47200,161.44931731131,167.035327446132,161.44931731131,165.536641800204,3464.36893828115,0.0,1.0
2002-02-06,10.89,11.83,9.84,11.83,53500,148.369878946849,161.17682901205,134.064243235721,161.17682901205,3926.7741143653,0.0,1.0
2002-02-07,11.0,11.05,10.75,10.9,25500,149.868564592777,150.549785340926,146.462460852032,148.506123096479,1871.6399984358,0.0,1.0
2002-02-08,11.87,11.87,10.92,10.92,34500,161.72180561057,161.72180561057,148.778611395739,148.778611395739,2532.21882141312,0.0,1.0
2002-02-11,11.95,12.09,11.56,11.89,26300,162.811758807608,164.719176902425,157.498236972046,161.994293909829,1930.35811603378,0.0,1.0
2002-02-12,12.22,12.22,11.55,11.55,11900,166.490350847612,166.490350847612,157.361992822416,157.361992822416,873.431999270039,0.0,1.0
2002-02-13,12.15,12.15,12.05,12.05,11600,165.536641800204,165.536641800204,164.174200303906,164.174200303906,851.412705170791,0.0,1.0
2002-02-14,12.05,12.22,12.05,12.07,19900,164.174200303906,166.490350847612,164.174200303906,164.446688603166,1460.61317524989,0.0,1.0
2002-02-15,12.16,12.3,12.03,12.3,125800,165.672885949834,167.580304044651,163.901712004646,167.580304044651,9233.42399228323,0.0,1.0
2002-02-19,12.14,12.3,12.06,12.12,13200,165.400397650574,167.580304044651,164.310444453536,165.127909351314,968.848940366764,0.0,1.0
2002-02-20,12.5,12.5,11.9,12.5,61600,170.305187037247,170.305187037247,162.130538059459,170.305187037247,4521.29505504489,0.0,1.0
2002-02-21,13.38,13.69,12.06,12.06,52400,182.294672204669,186.518240843193,164.310444453536,164.310444453536,3846.03670266806,0.0,1.0
2002-02-22,14.25,14.6,13.24,13.24,17600,194.147913222461,198.916458459504,180.387254109852,180.387254109852,1291.79858715569,0.0,1.0
2002-02-25,14.45,14.45,14.05,14.05,6200,196.872796215057,196.872796215057,191.423030229865,191.423030229865,455.06541138439,0.0,1.0
2002-02-26,14.39,14.54,14.23,14.54,2400,196.055331317279,198.098993561725,193.875424923202,198.098993561725,176.154352793957,0.0,1.0
2002-02-27,14.13,14.15,14.1,14.15,2200,192.512983426904,192.785471726163,192.104250978014,192.785471726163,161.47482339446,0.0,1.0
2002-02-28,14.13,14.55,14.07,14.49,5100,192.512983426904,198.235237711355,191.695518529125,197.417772813577,374.327999687158,0.0,1.0
2002-03-01,14.6,14.6,13.9,14.05,7600,198.916458459504,198.916458459504,189.379367985418,191.423030229865,557.822117180864,0.0,1.0
2002-03-04,14.18,14.72,14.0,14.65,16500,193.194204175053,200.551388255062,190.741809481716,199.597679207653,1211.06117545845,0.0,1.0
2002-03-05,14.32,14.74,14.01,14.74,5300,195.10162226987,200.823876554321,190.878053631346,200.823876554321,389.007529086655,0.0,1.0
2002-03-06,14.92,14.92,14.32,14.5,4000,203.276271247658,203.276271247658,195.10162226987,197.554016963206,293.590587989928,0.0,1.0
2002-03-07,14.9,15.5,14.31,14.31,12500,203.003782948398,211.178431926186,194.96537812024,194.96537812024,917.470587468527,0.0,1.0
2002-03-08,14.9,14.9,14.82,14.9,2500,203.003782948398,203.003782948398,201.91382975136,203.003782948398,183.494117493705,0.0,1.0
2002-03-11,14.8,16.0,14.8,15.75,15000,201.6413414521,217.990639407676,201.6413414521,214.584535666931,1100.96470496223,0.0,1.0
2002-03-12,15.1,15.22,14.93,15.18,12500,205.728665940994,207.363595736552,203.412515397288,206.818619138033,917.470587468526,0.0,1.0
2002-03-13,14.23,14.86,14.2,14.86,6800,193.875424923202,202.458806349879,193.466692474312,202.458806349879,499.103999582877,0.0,1.0
2002-03-14,14.43,14.62,14.17,14.62,3800,196.600307915798,199.188946758764,193.057960025423,199.188946758764,278.911058590431,0.0,1.0
2002-03-15,14.03,14.64,13.81,13.9,13900,191.150541930606,199.461435058023,188.15317063875,189.379367985418,1020.227293265,0.0,1.0
2002-03-18,14.55,14.8,14.43,14.5,8300,198.235237711355,201.6413414521,196.600307915798,197.554016963206,609.200470079102,0.0,1.0
2002-03-19,14.59,14.8,14.26,14.55,11500,198.780214309874,201.6413414521,194.284157372091,198.235237711355,844.072940471046,0.0,1.0
2002-03-20,14.7,14.89,14.6,14.74,13600,200.278899955802,202.867538798768,198.916458459504,200.823876554321,998.207999165757,0.0,1.0
2002-03-21,15.18,15.18,13.97,15.18,34200,206.818619138033,206.818619138033,190.333077032827,206.818619138033,2510.19952731388,0.0,1.0
2002-03-22,15.4,15.4,14.21,15.18,7800,209.815990429888,209.815990429888,193.602936623942,206.818619138033,572.50164658036,0.0,1.0
2002-03-25,14.83,15.3,14.83,15.0,4100,202.05007390099,208.45354893359,202.05007390099,204.366224444696,300.930352689676,0.0,1.0
2002-03-26,16.08,16.08,14.79,15.4,11100,219.080592604714,219.080592604714,201.50509730247,209.815990429888,814.713881672052,0.0,1.0
2002-03-27,15.2,15.5,15.1,15.5,11100,207.091107437292,211.178431926186,205.728665940994,211.178431926186,814.713881672051,0.0,1.0
2002-03-28,14.91,15.5,14.91,15.5,7900,203.140027098028,211.178431926186,203.140027098028,211.178431926186,579.841411280108,0.0,1.0
2002-04-01,15.91,15.91,14.76,15.91,6500,216.764442061008,216.764442061008,201.096364853581,216.764442061008,477.084705483633,0.0,1.0
2002-04-02,14.86,15.97,14.85,15.01,5000,202.458806349879,217.581906958787,202.322562200249,204.502468594326,366.98823498741,0.0,1.0
2002-04-03,15.35,15.7,15.13,15.13,3100,209.134769681739,213.903314918782,206.137398389884,206.137398389884,227.532705692194,0.0,1.0
2002-04-04,15.63,15.66,14.86,14.86,2000,212.949605871373,213.358338320263,202.458806349879,202.458806349879,146.795293994964,0.0,1.0
2002-04-05,15.04,15.9,15.04,15.81,4700,204.911201043215,216.628197911378,204.911201043215,215.40200056471,344.968940888166,0.0,1.0
2002-04-08,15.95,15.95,15.16,15.16,89000,217.309418659527,217.309418659527,206.546130838773,206.546130838773,6532.3905827759,0.0,1.0
2002-04-09,15.68,16.11,15.65,15.95,10500,213.630826619522,219.489325053604,213.222094170633,217.309418659527,770.675293473563,0.0,1.0
2002-04-10,16.8,16.8,15.65,15.91,30600,228.89017137806,228.89017137806,213.222094170633,216.764442061008,2245.96799812295,0.0,1.0
2002-04-11,16.4,17.07,16.33,16.7,13500,223.440405392868,232.568763418064,222.486696345459,227.527729881762,990.868234466007,0.0,1.0
2002-04-12,16.8,16.8,16.29,16.48,15400,228.89017137806,228.89017137806,221.94171974694,224.530358589906,1130.32376376122,0.0,1.0
2002-04-15,17.0,17.0,16.24,16.6,5500,231.615054370656,231.615054370656,221.260498998791,226.165288385464,403.687058486151,0.0,1.0
2002-04-16,16.87,17.55,16.5,16.55,33900,229.843880425468,239.108482600295,224.802846889166,225.484067637315,2488.18023321465,0.0,1.0
2002-04-17,16.8,16.98,16.7,16.7,16300,228.89017137806,231.342566071396,227.527729881762,227.527729881762,1196.38164605896,0.0,1.0
2002-04-18,16.9,16.9,16.67,16.8,4000,230.252612874358,230.252612874358,227.118997432872,228.89017137806,293.590587989928,0.0,1.0
2002-04-19,16.55,16.89,16.55,16.89,5000,225.484067637315,230.116368724728,225.484067637315,230.116368724728,366.98823498741,0.0,1.0
2002-04-22,16.31,16.62,16.31,16.62,7000,222.2142080462,226.437776684723,222.2142080462,226.437776684723,513.783528982374,0.0,1.0
2002-04-23,16.54,16.85,16.19,16.31,4700,225.347823487685,229.571392126209,220.579278250642,222.2142080462,344.968940888166,0.0,1.0
2002-04-24,16.65,16.9,16.52,16.52,4200,226.846509133613,230.252612874358,225.075335188425,225.075335188425,308.270117389424,0.0,1.0
2002-04-25,16.88,16.97,16.53,16.97,4300,229.980124575098,231.206321921766,225.211579338055,231.206321921766,315.609882089173,0.0,1.0
2002-04-26,16.3,16.3,16.2,16.2,6400,222.07796389657,222.07796389657,220.715522400272,220.715522400272,469.744940783885,0.0,1.0
2002-04-29,16.7,16.7,16.3,16.3,9300,227.527729881762,227.527729881762,222.07796389657,222.07796389657,682.598117076582,0.0,1.0
2002-04-30,16.5,16.75,16.46,16.46,20800,224.802846889166,228.208950629911,224.257870290647,224.257870290647,1526.67105754763,0.0,1.0
2002-05-01,16.04,16.49,15.77,16.49,17400,218.535616006195,224.666602739536,214.857023966191,224.666602739536,1277.11905775619,0.0,1.0
2002-05-02,15.35,16.05,14.59,16.05,30200,209.134769681739,218.671860155825,198.780214309874,218.671860155825,2216.60893932396,0.0,1.0
2002-05-03,15.03,15.43,14.9,14.91,4900,204.774956893586,210.224722878777,203.003782948398,203.140027098028,359.648470287661,0.0,1.0
2002-05-06,15.1,15.44,15.1,15.15,4100,205.728665940994,210.360967028407,205.728665940994,206.409886689143,300.930352689677,0.0,1.0
2002-05-07,15.25,15.52,14.75,14.75,6800,207.772328185441,211.450920225446,200.960120703951,200.960120703951,499.103999582878,0.0,1.0
2002-05-08,15.52,15.6,15.2,15.54,17700,211.450920225446,212.540873422484,207.091107437292,211.723408524705,1299.13835185543,0.0,1.0
2002-05-09,14.92,15.9,14.92,15.65,4200,203.276271247658,216.628197911378,203.276271247658,213.222094170633,308.270117389424,0.0,1.0
2002-05-10,15.52,16.0,15.51,15.7,2900,211.450920225446,217.990639407676,211.314676075816,213.903314918782,212.853176292698,0.0,1.0
2002-05-13,16.0,16.1,15.71,15.71,6100,217.990639407676,219.353080903974,214.039559068412,214.039559068412,447.72564668464,0.0,1.0
2002-05-14,15.86,16.0,15.85,16.0,17700,216.083221312859,217.990639407676,215.946977163229,217.990639407676,1299.13835185543,0.0,1.0
2002-05-15,14.75,16.0,14.75,16.0,47600,200.960120703951,217.990639407676,200.960120703951,217.990639407676,3493.72799708015,0.0,1.0
2002-05-16,15.1,15.17,14.4,14.6,47000,205.728665940994,206.682374988403,196.191575466908,198.916458459504,3449.68940888166,0.0,1.0
2002-05-17,14.81,15.3,14.5,14.85,35200,201.77758560173,208.45354893359,197.554016963206,202.322562200249,2583.59717431137,0.0,1.0
2002-05-20,14.95,15.96,14.9,15.4,11400,203.685003696547,217.445662809157,203.003782948398,209.815990429888,836.733175771296,0.0,1.0
2002-05-21,14.66,15.3,14.45,14.99,25900,199.733923357283,208.45354893359,196.872796215057,204.229980295066,1900.99905723479,0.0,1.0
2002-05-22,14.58,14.81,14.15,14.81,9000,198.643970160245,201.77758560173,192.785471726163,201.77758560173,660.578822977337,0.0,1.0
2002-05-23,14.53,14.75,14.53,14.75,1500,197.962749412096,200.960120703951,197.962749412096,200.960120703951,110.096470496223,0.0,1.0
2002-05-24,13.65,14.34,13.65,14.15,6500,185.973264244674,195.37411056913,185.973264244674,192.785471726163,477.084705483632,0.0,1.0
2002-05-28,13.64,13.9,13.6,13.7,20500,185.837020095044,189.379367985418,185.292043496525,186.654484992822,1504.65176344838,0.0,1.0
2002-05-29,13.28,13.69,12.95,13.67,33700,180.932230708371,186.518240843193,176.436173770588,186.245752543933,2473.50070381515,0.0,1.0
2002-05-30,13.72,13.72,12.9,13.18,20000,186.926973292082,186.926973292082,175.754953022439,179.569789212073,1467.95293994964,0.0,1.0
2002-05-31,14.42,14.43,13.15,13.79,34400,196.464063766168,196.600307915798,179.161056763184,187.880682339491,2524.87905671338,0.0,1.0
2002-06-03,13.8,14.3,13.8,14.01,9300,188.01692648912,194.82913397061,188.01692648912,190.878053631346,682.598117076585,0.0,1.0
2002-06-04,14.2,14.2,13.8,13.89,10100,193.466692474312,193.466692474312,188.01692648912,189.243123835789,741.31623467457,0.0,1.0
2002-06-05,14.7,14.7,13.92,14.5,2600,200.278899955802,200.278899955802,189.651856284678,197.554016963206,190.833882193454,0.0,1.0
2002-06-06,14.72,15.07,14.61,14.7,11400,200.551388255062,205.319933492105,199.052702609134,200.278899955802,836.733175771295,0.0,1.0
2002-06-07,14.41,14.87,14.4,14.61,8000,196.327819616538,202.595050499509,196.191575466908,199.052702609134,587.181175979857,0.0,1.0
2002-06-10,14.76,14.91,14.41,14.41,7000,201.096364853581,203.140027098028,196.327819616538,196.327819616538,513.783528982375,0.0,1.0
2002-06-11,14.66,15.01,14.66,14.73,13100,199.733923357283,204.502468594326,199.733923357283,200.687632404692,961.509175667015,0.0,1.0
2002-06-12,14.4,14.75,14.31,14.61,6600,196.191575466908,200.960120703951,194.96537812024,199.052702609134,484.424470183382,0.0,1.0
2002-06-13,14.13,14.96,14.11,14.3,39000,192.512983426904,203.821247846177,192.240495127644,194.82913397061,2862.5082329018,0.0,1.0
2002-06-14,13.78,14.17,13.5,14.12,17900,187.744438189861,193.057960025423,183.929602000227,192.376739277274,1313.81788125493,0.0,1.0
2002-06-17,14.79,14.79,13.57,13.78,14000,201.50509730247,201.50509730247,184.883311047635,187.744438189861,1027.56705796475,0.0,1.0
2002-06-18,14.68,14.68,14.36,14.45,26300,200.006411656543,200.006411656543,195.646598868389,196.872796215057,1930.35811603378,0.0,1.0
2002-06-19,13.81,14.8,13.81,14.63,19300,188.15317063875,201.6413414521,188.15317063875,199.325190908394,1416.57458705141,0.0,1.0
2002-06-20,14.03,14.61,13.91,13.91,8300,191.150541930606,199.052702609134,189.515612135048,189.515612135048,609.2004700791,0.0,1.0
2002-06-21,14.16,14.94,14.16,14.64,16700,192.921715875793,203.548759546917,192.921715875793,199.461435058023,1225.74070485795,0.0,1.0
2002-06-24,13.55,14.91,13.43,14.91,12700,184.610822748376,203.140027098028,182.975892952818,203.140027098028,932.15011686802,0.0,1.0
2002-06-25,12.69,13.82,12.45,13.63,33900,172.893825880213,188.28941478838,169.623966289098,185.700775945414,2488.18023321464,0.0,1.0
2002-06-26,12.93,12.94,12.42,12.43,9900,176.163685471328,176.299929620958,169.215233840208,169.351477989838,726.636705275073,0.0,1.0
2002-06-27,13.45,13.68,12.97,12.97,29000,183.248381252078,186.381996693563,176.708662069847,176.708662069847,2128.53176292698,0.0,1.0
2002-06-28,14.75,14.83,12.97,12.97,101700,200.960120703951,202.05007390099,176.708662069847,176.708662069847,7464.54069964393,0.0,1.0
2002-07-01,14.2,14.75,13.89,14.51,51300,193.466692474312,200.960120703951,189.243123835789,197.690261112836,3765.29929097084,0.0,1.0
2002-07-02,14.36,14.36,13.49,13.87,19700,195.646598868389,195.646598868389,183.793357850597,188.970635536529,1445.9336458504,0.0,1.0
2002-07-03,13.46,14.24,13.46,14.02,5900,183.384625401707,194.011669072832,183.384625401707,191.014297780976,433.046117285145,0.0,1.0
2002-07-05,14.04,14.04,13.7,13.7,1700,191.286786080236,191.286786080236,186.654484992822,186.654484992822,124.775999895719,0.0,1.0
2002-07-08,13.5,14.16,13.37,14.0,11700,183.929602000227,192.921715875793,182.158428055039,190.741809481716,858.752469870538,0.0,1.0
2002-07-09,13.91,13.96,13.52,13.52,13000,189.515612135048,190.196832883197,184.202090299486,184.202090299486,954.169410967268,0.0,1.0
2002-07-10,13.8,13.92,13.5,13.53,14200,188.01692648912,189.651856284678,183.929602000227,184.338334449116,1042.24658736425,0.0,1.0
2002-07-11,13.75,14.0,13.5,14.0,8400,187.335705740971,190.741809481716,183.929602000227,190.741809481716,616.540234778851,0.0,1.0
2002-07-12,13.56,13.95,13.56,13.95,2400,184.747066898005,190.060588733567,184.747066898005,190.060588733567,176.154352793957,0.0,1.0
2002-07-15,13.4,13.75,13.4,13.75,5500,182.567160503929,187.335705740971,182.567160503929,187.335705740971,403.68705848615,0.0,1.0
2002-07-16,13.47,13.67,13.16,13.4,4200,183.520869551337,186.245752543933,179.297300912813,182.567160503929,308.270117389425,0.0,1.0
2002-07-17,13.62,13.85,12.87,13.85,14500,185.564531795784,188.698147237269,175.346220573549,188.698147237269,1064.26588146349,0.0,1.0
2002-07-18,12.94,13.66,12.94,13.66,9400,176.299929620958,186.109508394303,176.299929620958,186.109508394303,689.937881776331,0.0,1.0
2002-07-19,12.94,13.38,12.94,12.96,9800,176.299929620958,182.294672204669,176.299929620958,176.572417920218,719.296940575324,0.0,1.0
2002-07-22,12.87,13.08,12.87,13.05,51100,175.346220573549,178.207347715775,175.346220573549,177.798615266886,3750.61976157134,0.0,1.0
2002-07-23,12.2,12.9,12.09,12.87,18400,166.217862548353,175.754953022439,164.719176902425,175.346220573549,1350.51670475367,0.0,1.0
2002-07-24,12.55,12.55,12.35,12.55,8900,170.986407785396,170.986407785396,168.2615247928,170.986407785396,653.23905827759,0.0,1.0
2002-07-25,12.64,12.64,12.45,12.56,8900,172.212605132064,172.212605132064,169.623966289098,171.122651935026,653.23905827759,0.0,1.0
2002-07-26,12.17,12.66,12.15,12.66,3000,165.809130099463,172.485093431324,165.536641800204,172.485093431324,220.192940992447,0.0,1.0
2002-07-29,12.53,12.77,12.32,12.77,10600,170.713919486136,173.983779077251,167.85279234391,173.983779077251,778.015058173311,0.0,1.0
2002-07-30,12.66,12.66,11.9,12.52,6700,172.485093431324,172.485093431324,162.130538059459,170.577675336506,491.764234883129,0.0,1.0
2002-07-31,11.79,12.76,11.79,12.75,13200,160.631852413531,173.847534927622,160.631852413531,173.711290777992,968.848940366764,0.0,1.0
2002-08-01,10.5,11.76,10.37,11.76,12200,143.056357111287,160.223119964642,141.2851831661,160.223119964642,895.451293369283,0.0,1.0
2002-08-02,10.46,11.65,9.85,11.16,27700,142.511380512768,158.724434318714,134.20048738535,152.048470986854,2033.11482183026,0.0,1.0
2002-08-05,10.48,10.76,10.4,10.56,5200,142.783868812028,146.598705001662,141.693915614989,143.873822009066,381.667764386906,0.0,1.0
2002-08-06,10.67,10.78,10.1,10.5,7800,145.372507654994,146.871193300922,137.606591126095,143.056357111287,572.50164658036,0.0,1.0
2002-08-07,10.45,10.6,10.2,10.6,13100,142.375136363138,144.418798607585,138.969032622393,144.418798607585,961.509175667017,0.0,1.0
2002-08-08,11.18,11.56,10.44,10.44,15500,152.320959286114,157.498236972046,142.238892213509,142.238892213509,1137.66352846097,0.0,1.0
2002-08-09,11.18,11.7,11.16,11.48,15300,152.320959286114,159.405655066863,152.048470986854,156.408283775007,1122.98399906147,0.0,1.0
2002-08-12,10.75,11.7,10.75,11.16,14600,146.462460852032,159.405655066863,146.462460852032,152.048470986854,1071.60564616324,0.0,1.0
2002-08-13,11.0,11.31,10.75,10.96,4700,149.868564592777,154.092133231301,146.462460852032,149.323587994258,344.968940888166,0.0,1.0
2002-08-14,11.32,11.35,10.9,11.0,7900,154.228377380931,154.63710982982,148.506123096479,149.868564592777,579.841411280107,0.0,1.0
2002-08-15,10.96,11.19,10.72,10.98,14900,149.323587994258,152.457203435743,146.053728403143,149.596076293518,1093.62494026248,0.0,1.0
2002-08-16,10.85,11.15,10.75,11.0,24300,147.82490234833,151.912226837224,146.462460852032,149.868564592777,1783.56282203882,0.0,1.0
2002-08-19,11.17,11.17,10.85,10.96,24900,152.184715136484,152.184715136484,147.82490234833,149.323587994258,1827.6014102373,0.0,1.0
2002-08-20,10.55,11.18,10.55,11.18,17300,143.737577859436,152.320959286114,143.737577859436,152.320959286114,1269.77929305644,0.0,1.0
2002-08-21,11.0,11.0,10.51,10.51,10500,149.868564592777,149.868564592777,143.192601260917,143.192601260917,770.675293473563,0.0,1.0
2002-08-22,11.1,11.2,10.51,11.04,23100,151.231006089075,152.593447585373,143.192601260917,150.413541191296,1695.48564564184,0.0,1.0
2002-08-23,11.1,11.75,10.96,11.0,4800,151.231006089075,160.086875815012,149.323587994258,149.868564592777,352.308705587914,0.0,1.0
2002-08-26,13.11,13.35,11.32,11.75,8400,178.616080164664,181.88593975578,154.228377380931,160.086875815012,616.540234778851,0.0,1.0
2002-08-27,12.95,13.44,12.95,13.44,20700,176.436173770588,183.112137102448,176.436173770588,183.112137102448,1519.33129284788,0.0,1.0
2002-08-28,12.77,13.21,12.55,12.55,3400,173.983779077251,179.978521660962,170.986407785396,170.986407785396,249.551999791439,0.0,1.0
2002-08-29,13.1,13.34,12.89,12.99,16500,178.479836015035,181.74969560615,175.618708872809,176.981150369107,1211.06117545845,0.0,1.0
2002-08-30,13.58,14.18,13.1,13.1,24400,185.019555197265,193.194204175053,178.479836015035,178.479836015035,1790.90258673856,0.0,1.0
2002-09-03,13.94,14.24,13.87,13.95,38500,189.924344583938,194.011669072832,188.970635536529,190.060588733567,2825.80940940305,0.0,1.0
2002-09-04,14.1,14.1,13.95,14.1,15100,192.104250978014,192.104250978014,190.060588733567,192.104250978014,1108.30446966198,0.0,1.0
2002-09-05,13.44,13.84,13.44,13.52,25700,183.112137102448,188.56190308764,183.112137102448,184.202090299486,1886.31952783529,0.0,1.0
2002-09-06,13.03,13.93,12.8,13.93,16500,177.526126967626,189.788100434308,174.392511526141,189.788100434308,1211.06117545845,0.0,1.0
2002-09-09,13.55,13.55,13.15,13.5,19600,184.610822748376,184.610822748376,179.161056763184,183.929602000227,1438.59388115064,0.0,1.0
2002-09-10,13.74,13.77,13.42,13.5,117100,187.199461591342,187.608194040231,182.839648803188,183.929602000227,8594.86446340514,0.0,1.0
2002-09-11,13.5,13.81,13.2,13.8,19300,183.929602000227,188.15317063875,179.842277511333,188.01692648912,1416.5745870514,0.0,1.0
2002-09-12,13.45,13.64,13.35,13.5,33500,183.248381252078,185.837020095044,181.88593975578,183.929602000227,2458.82117441564,0.0,1.0
2002-09-13,13.5,13.72,13.4,13.4,32500,183.929602000227,186.926973292082,182.567160503929,182.567160503929,2385.42352741816,0.0,1.0
2002-09-16,13.4,13.65,13.4,13.64,3800,182.567160503929,185.973264244674,182.567160503929,185.837020095044,278.911058590431,0.0,1.0
2002-09-17,13.64,14.05,13.64,13.82,21200,185.837020095044,191.423030229865,185.837020095044,188.28941478838,1556.03011634662,0.0,1.0
2002-09-18,13.45,13.92,13.45,13.6,6700,183.248381252078,189.651856284678,183.248381252078,185.292043496525,491.764234883129,0.0,1.0
2002-09-19,13.3,13.91,13.3,13.52,12900,181.204719007631,189.515612135048,181.204719007631,184.202090299486,946.829646267517,0.0,1.0
2002-09-20,13.62,14.01,13.62,13.99,19600,185.564531795784,190.878053631346,185.564531795784,190.605565332087,1438.59388115065,0.0,1.0
2002-09-23,13.83,13.83,13.55,13.6,15000,188.42565893801,188.42565893801,184.610822748376,185.292043496525,1100.96470496223,0.0,1.0
2002-09-24,12.9,13.82,12.9,13.77,48300,175.754953022439,188.28941478838,175.754953022439,187.608194040231,3545.10634997838,0.0,1.0
2002-09-25,12.89,13.24,12.8,12.87,7900,175.618708872809,180.387254109852,174.392511526141,175.346220573549,579.841411280108,0.0,1.0
2002-09-26,13.0,13.1,12.75,12.75,21800,177.117394518737,178.479836015035,173.711290777992,173.711290777992,1600.06870454511,0.0,1.0
2002-09-27,12.95,13.0,12.65,12.99,10400,176.436173770588,177.117394518737,172.348849281694,176.981150369107,763.335528773812,0.0,1.0
2002-09-30,12.56,12.76,12.45,12.74,15000,171.122651935026,173.847534927622,169.623966289098,173.575046628362,1100.96470496223,0.0,1.0
2002-10-01,12.0,12.56,11.22,12.56,34900,163.492979555757,171.122651935026,152.865935884633,171.122651935026,2561.57788021212,0.0,1.0
2002-10-02,11.69,12.2,11.69,12.15,22500,159.269410917233,166.217862548353,159.269410917233,165.536641800204,1651.44705744335,0.0,1.0
2002-10-03,11.34,12.1,11.0,12.1,14300,154.50086568019,164.855421052055,149.868564592777,164.855421052055,1049.586352064,0.0,1.0
2002-10-04,10.66,11.77,10.57,11.77,15200,145.236263505364,160.359364114272,144.010066158696,160.359364114272,1115.64423436173,0.0,1.0
2002-10-07,9.85,11.25,9.85,10.7,19700,134.20048738535,153.274668333522,134.20048738535,145.781240103883,1445.9336458504,0.0,1.0
2002-10-08,9.849,10.25,9.8,10.25,18700,134.186862970388,139.650253370542,133.519266637201,139.650253370542,1372.53599885291,0.0,1.0
2002-10-09,9.9,10.05,9.8,9.9,18600,134.881708133499,136.925370377946,133.519266637201,134.881708133499,1365.19623415317,0.0,1.0
2002-10-10,9.85,10.25,9.28,10.25,21700,134.20048738535,139.650253370542,126.434570856452,139.650253370542,1592.72893984537,0.0,1.0
2002-10-11,10.0,10.08,9.75,9.75,11300,136.244149629797,137.334102826836,132.838045889053,132.838045889053,829.39341107155,0.0,1.0
2002-10-14,11.68,11.68,10.0,10.0,38600,159.133166767603,159.133166767603,136.244149629797,136.244149629797,2833.14917410282,0.0,1.0
2002-10-15,12.57,12.66,11.75,11.75,24100,171.258896084655,172.485093431324,160.086875815012,160.086875815012,1768.88329263932,0.0,1.0
2002-10-16,12.26,12.96,12.0,12.2,20100,167.035327446132,176.572417920218,163.492979555757,166.217862548353,1475.29270464939,0.0,1.0
2002-10-17,13.09,13.09,12.31,12.41,17500,178.343591865405,178.343591865405,167.716548194281,169.078989690579,1284.45882245594,0.0,1.0
2002-10-18,13.24,13.4,12.63,12.63,13700,180.387254109852,182.567160503929,172.076360982434,172.076360982434,1005.5477638655,0.0,1.0
2002-10-21,13.11,13.32,13.0,13.14,11200,178.616080164664,181.47720730689,177.117394518737,179.024812613554,822.053646371801,0.0,1.0
2002-10-22,13.01,13.1,12.71,12.74,11900,177.253638668366,178.479836015035,173.166314179473,173.575046628362,873.431999270039,0.0,1.0
2002-10-23,13.4,13.4,12.7,12.7,45000,182.567160503929,182.567160503929,173.030070029843,173.030070029843,3302.89411488669,0.0,1.0
2002-10-24,13.4,13.4,12.9,13.01,14500,182.567160503929,182.567160503929,175.754953022439,177.253638668366,1064.26588146349,0.0,1.0
2002-10-25,13.55,13.55,13.05,13.3,26100,184.610822748376,184.610822748376,177.798615266886,181.204719007631,1915.67858663428,0.0,1.0
2002-10-28,13.19,13.57,13.19,13.5,49300,179.706033361703,184.883311047635,179.706033361703,183.929602000227,3618.50399697586,0.0,1.0
2002-10-29,13.13,13.39,13.05,13.39,29300,178.888568463924,182.430916354299,177.798615266886,182.430916354299,2150.55105702623,0.0,1.0
2002-10-30,12.2,13.0,12.07,13.0,15100,166.217862548353,177.117394518737,164.446688603166,177.117394518737,1108.30446966198,0.0,1.0
2002-10-31,12.75,12.85,12.4,12.4,47400,173.711290777992,175.07373227429,168.942745540949,168.942745540949,3479.04846768065,0.0,1.0
2002-11-01,12.85,12.85,12.13,12.26,14900,175.07373227429,175.07373227429,165.264153500944,167.035327446132,1093.62494026248,0.0,1.0
2002-11-04,12.42,12.85,12.39,12.85,16700,169.215233840208,175.07373227429,168.806501391319,175.07373227429,1225.74070485795,0.0,1.0
2002-11-05,10.52,12.39,10.5,12.39,30400,143.328845410547,168.806501391319,143.056357111287,168.806501391319,2231.28846872345,0.0,1.0
2002-11-06,11.19,11.19,10.39,10.48,22800,152.457203435743,152.457203435743,141.55767146536,142.783868812028,1673.46635154259,0.0,1.0
2002-11-07,11.13,11.35,10.92,10.92,22300,151.639738537965,154.63710982982,148.778611395739,148.778611395739,1636.76752804385,0.0,1.0
2002-11-08,11.1,11.22,11.05,11.16,17200,151.231006089075,152.865935884633,150.549785340926,152.048470986854,1262.43952835669,0.0,1.0
2002-11-11,11.0,11.14,11.0,11.14,14700,149.868564592777,151.775982687594,149.868564592777,151.775982687594,1078.94541086299,0.0,1.0
2002-11-12,11.03,11.38,10.96,10.96,13700,150.277297041667,155.04584227871,149.323587994258,149.323587994258,1005.5477638655,0.0,1.0
2002-11-13,11.35,11.6,11.01,11.02,13300,154.63710982982,158.043213570565,150.004808742407,150.141052892037,976.188705066512,0.0,1.0
2002-11-14,11.18,11.65,11.03,11.54,15800,152.320959286114,158.724434318714,150.277297041667,157.225748672786,1159.68282256021,0.0,1.0
2002-11-15,11.35,11.81,11.35,11.56,14500,154.63710982982,160.904340712791,154.63710982982,157.498236972046,1064.26588146349,0.0,1.0
2002-11-18,11.52,11.52,11.1,11.11,17100,156.953260373527,156.953260373527,151.231006089075,151.367250238705,1255.09976365694,0.0,1.0
2002-11-19,11.5,11.99,11.47,11.48,26700,156.680772074267,163.356735406127,156.272039625378,156.408283775007,1959.71717483277,0.0,1.0
2002-11-20,11.65,11.99,11.5,11.6,12300,158.724434318714,163.356735406127,156.680772074267,158.043213570565,902.79105806903,0.0,1.0
2002-11-21,11.79,11.79,11.5,11.66,9700,160.631852413531,160.631852413531,156.680772074267,158.860678468344,711.957175875577,0.0,1.0
2002-11-22,11.89,12.03,11.51,11.51,40200,161.994293909829,163.901712004646,156.817016223897,156.817016223897,2950.58540929878,0.0,1.0
2002-11-25,12.0,12.13,11.95,12.04,24600,163.492979555757,165.264153500944,162.811758807608,164.037956154276,1805.58211613806,0.0,1.0
2002-11-26,11.75,12.0,11.75,11.86,11500,160.086875815012,163.492979555757,160.086875815012,161.58556146094,844.072940471044,0.0,1.0
2002-11-27,11.9,11.98,11.62,11.88,14100,162.130538059459,163.220491256497,158.315701869825,161.858049760199,1034.9068226645,0.0,1.0
2002-11-29,11.74,11.85,11.6,11.74,14300,159.950631665382,161.44931731131,158.043213570565,159.950631665382,1049.586352064,0.0,1.0
2002-12-02,12.09,12.13,11.8,11.8,56700,164.719176902425,165.264153500944,160.768096563161,160.768096563161,4161.64658475724,0.0,1.0
2002-12-03,11.95,12.12,11.74,11.99,28000,162.811758807608,165.127909351314,159.950631665382,163.356735406127,2055.1341159295,0.0,1.0
2002-12-04,11.4,11.91,11.2,11.82,14200,155.318330577969,162.266782209089,152.593447585373,161.040584862421,1042.24658736425,0.0,1.0
2002-12-05,10.87,11.35,10.87,11.3,50600,148.09739064759,154.63710982982,148.09739064759,153.955889081671,3713.92093807259,0.0,1.0
2002-12-06,11.0,11.55,10.85,11.02,6800,149.868564592777,157.361992822416,147.82490234833,150.141052892037,499.103999582879,0.0,1.0
2002-12-09,10.97,11.2,10.97,11.0,7600,149.459832143888,152.593447585373,149.459832143888,149.868564592777,557.822117180863,0.0,1.0
2002-12-10,11.24,11.24,11.0,11.19,2100,153.138424183892,153.138424183892,149.868564592777,152.457203435743,154.135058694713,0.0,1.0
2002-12-11,11.3,11.3,11.2,11.2,26700,153.955889081671,153.955889081671,152.593447585373,152.593447585373,1959.71717483277,0.0,1.0
2002-12-12,11.7,11.7,11.32,11.46,2600,159.405655066863,159.405655066863,154.228377380931,156.135795475748,190.833882193453,0.0,1.0
2002-12-13,12.44,12.44,11.27,11.28,23100,169.487722139468,169.487722139468,153.547156632782,153.683400782412,1695.48564564184,0.0,1.0
2002-12-16,12.85,12.85,12.27,12.27,138400,175.07373227429,175.07373227429,167.171571595761,167.171571595761,10158.2343444515,0.0,1.0
2002-12-17,12.7,12.9,12.56,12.9,7500,173.030070029843,175.754953022439,171.122651935026,175.754953022439,550.482352481115,0.0,1.0
2002-12-18,12.52,12.74,12.52,12.73,800,170.577675336506,173.575046628362,170.577675336506,173.438802478732,58.7181175979858,0.0,1.0
2002-12-19,12.57,12.81,12.55,12.81,1900,171.258896084655,174.528755675771,170.986407785396,174.528755675771,139.455529295216,0.0,1.0
2002-12-20,12.59,12.8,12.51,12.8,12800,171.531384383915,174.392511526141,170.441431186877,174.392511526141,939.48988156777,0.0,1.0
2002-12-23,12.75,12.75,12.51,12.59,57400,173.711290777992,173.711290777992,170.441431186877,171.531384383915,4213.02493765546,0.0,1.0
2002-12-24,12.72,12.87,12.72,12.87,30900,173.302558329102,175.346220573549,173.302558329102,175.346220573549,2267.9872922222,0.0,1.0
2002-12-26,12.5,12.7,12.47,12.7,1800,170.305187037247,173.030070029843,169.896454588357,173.030070029843,132.115764595468,0.0,1.0
2002-12-27,12.32,12.72,12.31,12.47,14700,167.85279234391,173.302558329102,167.716548194281,169.896454588357,1078.94541086299,0.0,1.0
2002-12-30,11.85,12.23,11.85,12.18,4700,161.44931731131,166.626594997242,161.44931731131,165.945374249093,344.968940888166,0.0,1.0
2002-12-31,11.96,12.24,11.72,12.24,15800,162.948002957238,166.762839146872,159.678143366123,166.762839146872,1159.68282256021,0.0,1.0
2003-01-02,11.95,12.3,11.55,11.72,5100,162.811758807608,167.580304044651,157.361992822416,159.678143366123,374.327999687158,0.0,1.0
2003-01-03,11.61,12.0,11.3,12.0,24800,158.179457720195,163.492979555757,153.955889081671,163.492979555757,1820.26164553755,0.0,1.0
2003-01-06,11.23,11.58,11.09,11.19,27100,153.002180034263,157.770725271305,151.094761939445,152.457203435743,1989.07623363176,0.0,1.0
2003-01-07,11.25,11.43,11.07,11.18,33800,153.274668333522,155.727063026858,150.822273640186,152.320959286114,2480.8404685149,0.0,1.0
2003-01-08,11.11,11.12,10.85,11.11,6300,151.367250238705,151.503494388335,147.82490234833,151.367250238705,462.405176084137,0.0,1.0
2003-01-09,11.18,11.35,11.01,11.29,16200,152.320959286114,154.63710982982,150.004808742407,153.819644932041,1189.04188135921,0.0,1.0
2003-01-10,11.16,11.34,11.0,11.12,5900,152.048470986854,154.50086568019,149.868564592777,151.503494388335,433.046117285144,0.0,1.0
2003-01-13,11.0,11.21,10.9,11.15,30500,149.868564592777,152.729691735003,148.506123096479,151.912226837224,2238.62823342321,0.0,1.0
2003-01-14,11.3,11.41,10.93,10.93,7800,153.955889081671,155.454574727599,148.914855545369,148.914855545369,572.501646580361,0.0,1.0
2003-01-15,11.5,11.5,11.12,11.49,7100,156.680772074267,156.680772074267,151.503494388335,156.544527924637,521.123293682123,0.0,1.0
2003-01-16,12.04,12.04,11.5,11.5,5100,164.037956154276,164.037956154276,156.680772074267,156.680772074267,374.327999687159,0.0,1.0
2003-01-17,12.35,12.35,11.97,12.05,9300,168.2615247928,168.2615247928,163.084247106868,164.174200303906,682.598117076583,0.0,1.0
2003-01-21,12.35,12.4,12.06,12.06,22600,168.2615247928,168.942745540949,164.310444453536,164.310444453536,1658.78682214309,0.0,1.0
2003-01-22,12.23,12.52,11.59,12.17,11000,166.626594997242,170.577675336506,157.906969420935,165.809130099463,807.374116972304,0.0,1.0
2003-01-23,12.21,12.55,12.15,12.34,4900,166.354106697983,170.986407785396,165.536641800204,168.12528064317,359.648470287661,0.0,1.0
2003-01-24,12.1,12.37,12.1,12.27,5800,164.855421052055,168.534013092059,164.855421052055,167.171571595761,425.706352585396,0.0,1.0
2003-01-27,11.71,12.35,11.71,12.35,7900,159.541899216493,168.2615247928,159.541899216493,168.2615247928,579.841411280108,0.0,1.0
2003-01-28,12.1,12.37,11.52,12.04,13400,164.855421052055,168.534013092059,156.953260373527,164.037956154276,983.528469766259,0.0,1.0
2003-01-29,12.1,12.37,11.52,12.04,2500,164.855421052055,168.534013092059,156.953260373527,164.037956154276,183.494117493705,0.0,1.0
2003-01-30,12.18,12.59,11.8,12.45,22100,165.945374249093,171.531384383915,160.768096563161,169.623966289098,1622.08799864436,0.0,1.0
2003-01-31,11.3,12.2,11.22,12.2,45800,153.955889081671,166.217862548353,152.865935884633,166.217862548353,3361.61223248468,0.0,1.0
2003-02-03,12.24,12.35,11.38,11.38,9200,166.762839146872,168.2615247928,155.04584227871,155.04584227871,675.258352376835,0.0,1.0
2003-02-04,12.33,12.33,11.7,12.23,6500,167.98903649354,167.98903649354,159.405655066863,166.626594997242,477.084705483634,0.0,1.0
2003-02-05,12.23,12.35,12.16,12.16,5700,166.626594997242,168.2615247928,165.672885949834,165.672885949834,418.366587885648,0.0,1.0
2003-02-06,12.21,12.38,12.15,12.25,7800,166.354106697983,168.670257241689,165.536641800204,166.899083296502,572.501646580359,0.0,1.0
2003-02-07,12.0,12.06,11.99,12.06,5600,163.492979555757,164.310444453536,163.356735406127,164.310444453536,411.026823185899,0.0,1.0
2003-02-10,11.45,12.0,11.05,12.0,20300,155.999551326118,163.492979555757,150.549785340926,163.492979555757,1489.97223404889,0.0,1.0
2003-02-11,11.21,11.21,10.76,11.0,39900,152.729691735003,152.729691735003,146.598705001662,149.868564592777,2928.56611519953,0.0,1.0
2003-02-12,11.02,11.5,10.76,10.76,42400,150.141052892037,156.680772074267,146.598705001662,146.598705001662,3112.06023269323,0.0,1.0
2003-02-13,10.98,10.98,10.8,10.86,3700,149.596076293518,149.596076293518,147.143681600181,147.96114649796,271.571293890683,0.0,1.0
2003-02-14,10.89,11.0,10.15,11.0,56400,148.369878946849,149.868564592777,138.287811874244,149.868564592777,4139.627290658,0.0,1.0
2003-02-18,10.6,10.9,10.4,10.85,12800,144.418798607585,148.506123096479,141.693915614989,147.82490234833,939.489881567772,0.0,1.0
2003-02-19,10.34,10.7,10.01,10.7,12000,140.876450717211,145.781240103883,136.380393779427,145.781240103883,880.771763969782,0.0,1.0
2003-02-20,10.68,10.75,10.47,10.55,16400,145.508751804624,146.462460852032,142.647624662398,143.737577859436,1203.7214107587,0.0,1.0
2003-02-21,10.32,10.68,10.25,10.68,12600,140.603962417951,145.508751804624,139.650253370542,145.508751804624,924.810352168274,0.0,1.0
2003-02-24,9.861,10.38,9.6,10.3,38700,134.350355949943,141.42142731573,130.794383644606,140.331474118691,2840.48893880256,0.0,1.0
2003-02-25,9.99,10.0,9.71,9.86,10100,136.107905480168,136.244149629797,132.293069290533,134.33673153498,741.316234674567,0.0,1.0
2003-02-26,10.05,10.05,9.9,9.98,900,136.925370377946,136.925370377946,134.881708133499,135.971661330538,66.0578822977341,0.0,1.0
2003-02-27,10.0,10.0,9.96,10.0,29600,136.244149629797,136.244149629797,135.699173031278,136.244149629797,2172.57035112548,0.0,1.0
2003-02-28,9.92,10.0,9.9,10.0,18000,135.154196432759,136.244149629797,134.881708133499,136.244149629797,1321.15764595468,0.0,1.0
2003-03-03,10.44,10.44,9.65,10.1,35300,142.238892213509,142.238892213509,131.475604392755,137.606591126095,2590.93693901111,0.0,1.0
2003-03-04,10.27,10.61,10.06,10.51,9700,139.922741669802,144.555042757215,137.061614527576,143.192601260917,711.957175875576,0.0,1.0
2003-03-05,9.961,10.64,9.96,10.64,18600,135.712797446241,144.963775206104,135.699173031278,144.963775206104,1365.19623415317,0.0,1.0
2003-03-06,9.99,10.11,9.99,10.0,7500,136.107905480168,137.742835275725,136.107905480168,136.244149629797,550.482352481114,0.0,1.0
2003-03-07,9.77,10.27,9.75,10.05,9900,133.110534188312,139.922741669802,132.838045889053,136.925370377946,726.636705275073,0.0,1.0
2003-03-10,9.44,9.77,9.44,9.77,43100,128.614477250529,133.110534188312,128.614477250529,133.110534188312,3163.43858559147,0.0,1.0
2003-03-11,9.15,9.41,9.0,9.41,11300,124.663396911265,128.205744801639,122.619734666818,128.205744801639,829.393411071545,0.0,1.0
2003-03-12,9.11,9.16,8.96,8.96,12000,124.118420312745,124.799641060894,122.074758068299,122.074758068299,880.771763969788,0.0,1.0
2003-03-13,9.13,9.14,9.11,9.11,12800,124.390908612005,124.527152761635,124.118420312745,124.118420312745,939.489881567771,0.0,1.0
2003-03-14,9.09,9.38,9.09,9.12,2000,123.845932013486,127.79701235275,123.845932013486,124.254664462375,146.795293994964,0.0,1.0
2003-03-17,9.0,9.12,8.94,9.01,47800,122.619734666818,124.254664462375,121.802269769039,122.755978816447,3508.40752647963,0.0,1.0
2003-03-18,9.2,9.38,8.94,9.3,43200,125.344617659414,127.79701235275,121.802269769039,126.707059155712,3170.77835029122,0.0,1.0
2003-03-19,9.59,9.59,9.0,9.0,8900,130.658139494976,130.658139494976,122.619734666818,122.619734666818,653.239058277589,0.0,1.0
2003-03-20,10.15,10.16,9.47,9.48,9800,138.287811874244,138.424056023874,129.023209699418,129.159453849048,719.296940575326,0.0,1.0
2003-03-21,10.15,10.46,10.15,10.45,23900,138.287811874244,142.511380512768,138.287811874244,142.375136363138,1754.20376323983,0.0,1.0
2003-03-24,10.15,10.17,10.0,10.0,28600,138.287811874244,138.560300173504,136.244149629797,136.244149629797,2099.17270412799,0.0,1.0
2003-03-25,10.19,10.42,10.1,10.18,13300,138.832788472764,141.966403914249,137.606591126095,138.696544323134,976.188705066509,0.0,1.0
2003-03-26,9.9,10.05,9.8,10.05,11400,134.881708133499,136.925370377946,133.519266637201,136.925370377946,836.733175771299,0.0,1.0
2003-03-27,9.889,9.95,9.85,9.85,49400,134.731839568907,135.562928881648,134.20048738535,134.20048738535,3625.84376167561,0.0,1.0
2003-03-28,9.72,10.05,9.72,9.81,21100,132.429313440163,136.925370377946,132.429313440163,133.655510786831,1548.69035164687,0.0,1.0
2003-03-31,9.71,9.75,9.66,9.66,14400,132.293069290533,132.838045889053,131.611848542384,131.611848542384,1056.92611676374,0.0,1.0
2003-04-01,9.739,9.82,9.6,9.65,48900,132.68817732446,133.791754936461,130.794383644606,131.475604392755,3589.14493817687,0.0,1.0
2003-04-02,10.12,10.12,9.77,9.77,34600,137.879079425355,137.879079425355,133.110534188312,133.110534188312,2539.55858611288,0.0,1.0
2003-04-03,9.76,10.12,9.71,10.12,17400,132.974290038682,137.879079425355,132.293069290533,137.879079425355,1277.11905775619,0.0,1.0
2003-04-04,9.79,10.0,9.78,10.0,12100,133.383022487572,136.244149629797,133.246778337942,136.244149629797,888.111528669531,0.0,1.0
2003-04-07,10.19,10.5,9.75,9.79,32900,138.832788472764,143.056357111287,132.838045889053,133.383022487572,2414.78258621715,0.0,1.0
2003-04-08,10.3,10.35,10.1,10.1,7600,140.331474118691,141.01269486684,137.606591126095,137.606591126095,557.822117180865,0.0,1.0
2003-04-09,10.35,10.35,10.25,10.35,12000,141.01269486684,141.01269486684,139.650253370542,141.01269486684,880.771763969787,0.0,1.0
2003-04-10,10.4,10.45,10.34,10.4,20900,141.693915614989,142.375136363138,140.876450717211,141.693915614989,1534.01082224738,0.0,1.0
2003-04-11,10.59,10.74,10.39,10.39,20100,144.282554457955,146.326216702402,141.55767146536,141.55767146536,1475.29270464939,0.0,1.0
2003-04-14,11.03,11.03,10.61,10.61,5100,150.277297041667,150.277297041667,144.555042757215,144.555042757215,374.327999687158,0.0,1.0
2003-04-15,11.6,11.6,10.9,11.01,15800,158.043213570565,158.043213570565,148.506123096479,150.004808742407,1159.68282256022,0.0,1.0
2003-04-16,11.59,11.67,11.3,11.3,7900,157.906969420935,158.996922617974,153.955889081671,153.955889081671,579.841411280109,0.0,1.0
2003-04-17,11.85,11.96,11.54,11.7,104300,161.44931731131,162.948002957238,157.225748672786,159.405655066863,7655.37458183738,0.0,1.0
2003-04-21,11.8,11.95,11.75,11.94,8400,160.768096563161,162.811758807608,160.086875815012,162.675514657978,616.540234778849,0.0,1.0
2003-04-22,11.82,11.97,11.8,11.89,4300,161.040584862421,163.084247106868,160.768096563161,161.994293909829,315.609882089172,0.0,1.0
2003-04-23,11.8,11.86,11.7,11.845,5200,160.768096563161,161.58556146094,159.405655066863,161.381195236495,381.667764386907,0.0,1.0
2003-04-24,11.52,11.74,11.5,11.74,7600,156.953260373527,159.950631665382,156.680772074267,159.950631665382,557.822117180862,0.0,1.0
2003-04-25,11.21,11.46,11.14,11.46,5000,152.729691735003,156.135795475748,151.775982687594,156.135795475748,366.98823498741,0.0,1.0
2003-04-28,10.99,11.24,10.95,11.24,5800,149.732320443147,153.138424183892,149.187343844628,153.138424183892,425.706352585397,0.0,1.0
2003-04-29,11.2,11.51,11.08,11.09,20700,152.593447585373,156.817016223897,150.958517789816,151.094761939445,1519.33129284788,0.0,1.0
2003-04-30,11.16,11.2,10.99,11.2,10200,152.048470986854,152.593447585373,149.732320443147,152.593447585373,748.655999374317,0.0,1.0
2003-05-01,11.14,11.19,11.04,11.17,7600,151.775982687594,152.457203435743,150.413541191296,152.184715136484,557.822117180865,0.0,1.0
2003-05-02,11.37,11.37,10.99,11.13,10200,154.90959812908,154.90959812908,149.732320443147,151.639738537965,748.655999374316,0.0,1.0
2003-05-05,11.23,11.34,11.21,11.31,2800,153.002180034263,154.50086568019,152.729691735003,154.092133231301,205.513411592949,0.0,1.0
2003-05-06,11.22,11.33,11.22,11.33,7900,152.865935884633,154.36462153056,152.865935884633,154.36462153056,579.841411280107,0.0,1.0
2003-05-07,11.23,11.23,10.95,11.1,19600,153.002180034263,153.002180034263,149.187343844628,151.231006089075,1438.59388115064,0.0,1.0
2003-05-08,11.2,11.2,11.1,11.2,4700,152.593447585373,152.593447585373,151.231006089075,152.593447585373,344.968940888166,0.0,1.0
2003-05-09,11.34,11.34,11.16,11.2,6000,154.50086568019,154.50086568019,152.048470986854,152.593447585373,440.385881984893,0.0,1.0
2003-05-12,11.32,11.34,11.1,11.1,38700,154.228377380931,154.50086568019,151.231006089075,151.231006089075,2840.48893880255,0.0,1.0
2003-05-13,11.33,11.35,11.33,11.34,3100,154.36462153056,154.63710982982,154.36462153056,154.50086568019,227.532705692195,0.0,1.0
2003-05-14,11.41,11.41,11.32,11.35,3500,155.454574727599,155.454574727599,154.228377380931,154.63710982982,256.891764491187,0.0,1.0
2003-05-15,11.37,11.54,11.34,11.42,7800,154.90959812908,157.225748672786,154.50086568019,155.590818877229,572.501646580359,0.0,1.0
2003-05-16,11.4,11.5,11.26,11.26,13000,155.318330577969,156.680772074267,153.410912483152,153.410912483152,954.169410967267,0.0,1.0
2003-05-19,11.25,11.34,11.0,11.0,7400,153.274668333522,154.50086568019,149.868564592777,149.868564592777,543.142587781368,0.0,1.0
2003-05-20,11.139,11.3,11.05,11.161,29700,151.762358272631,153.955889081671,150.549785340926,152.062095401817,2179.91011582522,0.0,1.0
2003-05-21,11.15,11.19,11.07,11.1,13400,151.912226837224,152.457203435743,150.822273640186,151.231006089075,983.528469766261,0.0,1.0
2003-05-22,11.28,11.32,11.07,11.07,97700,153.683400782412,154.228377380931,150.822273640186,150.822273640186,7170.95011165398,0.0,1.0
2003-05-23,11.28,11.35,11.13,11.3,39800,153.683400782412,154.63710982982,151.639738537965,153.955889081671,2921.22635049978,0.0,1.0
2003-05-27,11.52,11.52,11.25,11.35,84000,156.953260373527,156.953260373527,153.274668333522,154.63710982982,6165.40234778848,0.0,1.0
2003-05-28,11.43,11.57,11.37,11.57,50400,155.727063026858,157.634481121676,154.90959812908,157.634481121676,3699.24140867311,0.0,1.0
2003-05-29,11.579,11.74,11.42,11.5,7700,157.757100856342,159.950631665382,155.590818877229,156.680772074267,565.161881880614,0.0,1.0
2003-05-30,11.97,11.97,11.63,11.63,10600,163.084247106868,163.084247106868,158.451946019454,158.451946019454,778.015058173308,0.0,1.0
2003-06-02,12.99,13.29,11.92,11.94,44300,176.981150369107,181.068474858001,162.403026358719,162.675514657978,3251.51576198845,0.0,1.0
2003-06-03,12.9,13.04,12.72,13.04,17800,175.754953022439,177.662371117256,173.302558329102,177.662371117256,1306.47811655518,0.0,1.0
2003-06-04,12.24,12.9,12.106,12.9,40500,166.762839146872,175.754953022439,164.937167541833,175.754953022439,2972.60470339802,0.0,1.0
2003-06-05,13.0,13.0,12.12,12.12,18300,177.117394518737,177.117394518737,165.127909351314,165.127909351314,1343.17694005392,0.0,1.0
2003-06-06,12.77,13.08,12.71,12.98,17300,173.983779077251,178.207347715775,173.166314179473,176.844906219477,1269.77929305644,0.0,1.0
2003-06-09,12.62,12.76,12.55,12.65,6200,171.940116832804,173.847534927622,170.986407785396,172.348849281694,455.06541138439,0.0,1.0
2003-06-10,12.61,12.81,12.6,12.62,3800,171.803872683175,174.528755675771,171.667628533545,171.940116832804,278.911058590431,0.0,1.0
2003-06-11,12.67,12.8,12.5,12.8,7700,172.621337580953,174.392511526141,170.305187037247,174.392511526141,565.161881880613,0.0,1.0
2003-06-12,12.66,12.85,12.31,12.5,25600,172.485093431324,175.07373227429,167.716548194281,170.305187037247,1878.97976313554,0.0,1.0
2003-06-13,12.589,13.15,12.55,12.69,13000,171.517759968952,179.161056763184,170.986407785396,172.893825880213,954.169410967267,0.0,1.0
2003-06-16,12.25,12.51,12.05,12.5,40000,166.899083296502,170.441431186877,164.174200303906,170.305187037247,2935.90587989928,0.0,1.0
2003-06-17,12.0,12.3,11.8,12.25,31400,163.492979555757,167.580304044651,160.768096563161,166.899083296502,2304.68611572094,0.0,1.0
2003-06-18,12.66,12.75,11.9,12.07,47900,172.485093431324,173.711290777992,162.130538059459,164.446688603166,3515.74729117938,0.0,1.0
2003-06-19,12.51,12.64,12.47,12.54,18600,170.441431186877,172.212605132064,169.896454588357,170.850163635766,1365.19623415316,0.0,1.0
2003-06-20,12.0,12.61,11.959,12.44,14700,163.492979555757,171.803872683175,162.934378542275,169.487722139468,1078.94541086299,0.0,1.0
2003-06-23,11.94,12.19,11.66,12.19,17100,162.675514657978,166.081618398723,158.860678468344,166.081618398723,1255.09976365694,0.0,1.0
2003-06-24,12.36,12.41,11.76,11.81,37500,168.39776894243,169.078989690579,160.223119964642,160.904340712791,2752.41176240557,0.0,1.0
2003-06-25,12.02,12.3,12.0,12.18,11000,163.765467855017,167.580304044651,163.492979555757,165.945374249093,807.3741169723,0.0,1.0
2003-06-26,12.11,12.3,11.94,12.045,8500,164.991665201685,167.580304044651,162.675514657978,164.106078229091,623.879999478596,0.0,1.0
2003-06-27,13.54,13.54,12.35,12.35,20100,184.474578598746,184.474578598746,168.2615247928,168.2615247928,1475.29270464939,0.0,1.0
2003-06-30,13.54,13.695,12.99,13.34,61500,184.474578598746,186.586362918008,176.981150369107,181.74969560615,4513.95529034514,0.0,1.0
2003-07-01,13.1,13.69,13.01,13.69,16500,178.479836015035,186.518240843193,177.253638668366,186.518240843193,1211.06117545845,0.0,1.0
2003-07-02,13.15,13.63,13.15,13.23,20200,179.161056763184,185.700775945414,179.161056763184,180.251009960222,1482.63246934913,0.0,1.0
2003-07-03,12.82,13.2,12.82,13.11,12900,174.6649998254,179.842277511333,174.6649998254,178.616080164664,946.82964626752,0.0,1.0
2003-07-07,12.91,13.45,12.78,13.019,26900,175.891197172069,183.248381252078,174.120023226881,177.376258403033,1974.39670423226,0.0,1.0
2003-07-08,12.97,13.02,12.9,12.9,3000,176.708662069847,177.389882817996,175.754953022439,175.754953022439,220.192940992447,0.0,1.0
2003-07-09,13.62,13.62,12.94,12.97,12900,185.564531795784,185.564531795784,176.299929620958,176.708662069847,946.829646267519,0.0,1.0
2003-07-10,13.49,13.5,13.39,13.46,5600,183.793357850597,183.929602000227,182.430916354299,183.384625401707,411.026823185899,0.0,1.0
2003-07-11,13.52,13.52,13.36,13.36,6300,184.202090299486,184.202090299486,182.022183905409,182.022183905409,462.405176084137,0.0,1.0
2003-07-14,13.95,13.95,13.5,13.5,13300,190.060588733567,190.060588733567,183.929602000227,183.929602000227,976.188705066514,0.0,1.0
2003-07-15,13.88,13.95,13.75,13.95,3300,189.106879686159,190.060588733567,187.335705740971,190.060588733567,242.212235091691,0.0,1.0
2003-07-16,13.82,13.92,13.66,13.764,9000,188.28941478838,189.651856284678,186.109508394303,187.526447550453,660.578822977339,0.0,1.0
2003-07-17,13.45,13.66,13.45,13.66,15800,183.248381252078,186.109508394303,183.248381252078,186.109508394303,1159.68282256021,0.0,1.0
2003-07-18,13.36,13.569,13.36,13.46,10100,182.022183905409,184.869686632672,182.022183905409,183.384625401707,741.31623467457,0.0,1.0
2003-07-21,12.95,13.35,12.94,13.35,21600,176.436173770588,181.88593975578,176.299929620958,181.88593975578,1585.38917514561,0.0,1.0
2003-07-22,12.95,13.2,12.86,13.2,28300,176.436173770588,179.842277511333,175.209976423919,179.842277511333,2077.15341002874,0.0,1.0
2003-07-23,12.99,13.03,12.96,12.96,6500,176.981150369107,177.526126967626,176.572417920218,176.572417920218,477.084705483633,0.0,1.0
2003-07-24,13.01,13.2,13.001,13.13,2600,177.253638668366,179.842277511333,177.1310189337,178.888568463924,190.833882193454,0.0,1.0
2003-07-25,13.2,13.44,12.99,13.2,1700,179.842277511333,183.112137102448,176.981150369107,179.842277511333,124.775999895719,0.0,1.0
2003-07-28,13.72,13.72,13.06,13.06,19900,186.926973292082,186.926973292082,177.934859416515,177.934859416515,1460.61317524989,0.0,1.0
2003-07-29,13.61,13.91,13.4,13.75,38400,185.428287646154,189.515612135048,182.567160503929,187.335705740971,2818.46964470332,0.0,1.0
2003-07-30,13.71,13.71,13.42,13.53,28800,186.790729142452,186.790729142452,182.839648803188,184.338334449116,2113.85223352749,0.0,1.0
2003-07-31,13.1,13.77,13.06,13.77,10500,178.479836015035,187.608194040231,177.934859416515,187.608194040231,770.67529347356,0.0,1.0
2003-08-01,13.1,13.28,13.1,13.17,18600,178.479836015035,180.932230708371,178.479836015035,179.433545062443,1365.19623415316,0.0,1.0
2003-08-04,13.19,13.43,13.1,13.22,10300,179.706033361703,182.975892952818,178.479836015035,180.114765810592,755.995764074065,0.0,1.0
2003-08-05,13.21,13.3,13.21,13.26,2300,179.978521660962,181.204719007631,179.978521660962,180.659742409111,168.814588094209,0.0,1.0
2003-08-06,13.4,13.5,13.25,13.28,18700,182.567160503929,183.929602000227,180.523498259482,180.932230708371,1372.53599885291,0.0,1.0
2003-08-07,13.29,13.45,13.1,13.3,19100,181.068474858001,183.248381252078,178.479836015035,181.204719007631,1401.89505765191,0.0,1.0
2003-08-08,13.19,13.4,13.1,13.21,5700,179.706033361703,182.567160503929,178.479836015035,179.978521660962,418.366587885647,0.0,1.0
2003-08-11,13.41,13.41,13.1,13.1,8100,182.703404653558,182.703404653558,178.479836015035,178.479836015035,594.520940679606,0.0,1.0
2003-08-12,13.41,13.41,13.41,13.41,500,182.703404653558,182.703404653558,182.703404653558,182.703404653558,36.6988234987411,0.0,1.0
2003-08-13,13.39,13.44,13.38,13.43,2000,182.430916354299,183.112137102448,182.294672204669,182.975892952818,146.795293994964,0.0,1.0
2003-08-14,13.43,13.49,13.37,13.44,1900,182.975892952818,183.793357850597,182.158428055039,183.112137102448,139.455529295216,0.0,1.0
2003-08-15,13.85,13.85,13.5,13.5,2200,188.698147237269,188.698147237269,183.929602000227,183.929602000227,161.474823394461,0.0,1.0
2003-08-18,13.72,13.93,13.55,13.72,6000,186.926973292082,189.788100434308,184.610822748376,186.926973292082,440.385881984893,0.0,1.0
2003-08-19,13.9,13.95,13.79,13.8,9200,189.379367985418,190.060588733567,187.880682339491,188.01692648912,675.258352376837,0.0,1.0
2003-08-20,14.0,14.04,13.84,13.9,12700,190.741809481716,191.286786080236,188.56190308764,189.379367985418,932.150116868024,0.0,1.0
2003-08-21,15.0,15.0,13.97,14.02,28600,204.366224444696,204.366224444696,190.333077032827,191.014297780976,2099.17270412799,0.0,1.0
2003-08-22,15.09,15.15,14.82,14.82,15000,205.592421791364,206.409886689143,201.91382975136,201.91382975136,1100.96470496223,0.0,1.0
2003-08-25,14.95,15.13,14.85,15.09,27700,203.685003696547,206.137398389884,202.322562200249,205.592421791364,2033.11482183026,0.0,1.0
2003-08-26,14.6,14.95,14.41,14.94,21000,198.916458459504,203.685003696547,196.327819616538,203.548759546917,1541.35058694713,0.0,1.0
2003-08-27,14.64,14.64,14.4,14.53,2800,199.461435058023,199.461435058023,196.191575466908,197.962749412096,205.51341159295,0.0,1.0
2003-08-28,14.68,14.89,14.52,14.69,4000,200.006411656543,202.867538798768,197.826505262466,200.142655806172,293.590587989928,0.0,1.0
2003-08-29,14.68,14.75,14.64,14.72,12900,200.006411656543,200.960120703951,199.461435058023,200.551388255062,946.829646267517,0.0,1.0
2003-09-02,14.97,14.98,14.65,14.65,19800,203.957491995807,204.093736145437,199.597679207653,199.597679207653,1453.27341055014,0.0,1.0
2003-09-03,15.16,15.16,14.68,15.0,27100,206.546130838773,206.546130838773,200.006411656543,204.366224444696,1989.07623363176,0.0,1.0
2003-09-04,15.6,15.6,14.91,14.91,16100,212.540873422484,212.540873422484,203.140027098028,203.140027098028,1181.70211665946,0.0,1.0
2003-09-05,15.39,15.6,15.37,15.53,8300,209.679746280258,212.540873422484,209.407257980999,211.587164375075,609.200470079102,0.0,1.0
2003-09-08,14.6,14.99,14.53,14.69,9500,198.916458459504,204.229980295066,197.962749412096,200.142655806172,697.277646476081,0.0,1.0
2003-09-09,14.35,14.49,14.35,14.49,4500,195.510354718759,197.417772813577,195.510354718759,197.417772813577,330.28941148867,0.0,1.0
2003-09-10,13.95,14.395,13.95,14.395,3900,190.060588733567,196.123453392093,190.060588733567,196.123453392093,286.250823290181,0.0,1.0
2003-09-11,13.62,13.92,13.49,13.92,9300,185.564531795784,189.651856284678,183.793357850597,189.651856284678,682.598117076584,0.0,1.0
2003-09-12,13.82,13.84,13.45,13.7,14600,188.28941478838,188.56190308764,183.248381252078,186.654484992822,1071.60564616324,0.0,1.0
2003-09-15,13.6,13.88,12.94,13.18,33700,185.292043496525,189.106879686159,176.299929620958,179.569789212073,2473.50070381514,0.0,1.0
2003-09-16,14.18,14.19,13.59,13.78,8200,193.194204175053,193.330448324683,185.155799346895,187.744438189861,601.860705379352,0.0,1.0
2003-09-17,14.65,14.66,14.26,14.26,13600,199.597679207653,199.733923357283,194.284157372091,194.284157372091,998.207999165757,0.0,1.0
2003-09-18,15.01,15.15,14.57,14.57,12300,204.502468594326,206.409886689143,198.507726010615,198.507726010615,902.791058069029,0.0,1.0
2003-09-19,14.7,15.07,14.57,15.0625,5800,200.278899955802,205.319933492105,198.507726010615,205.217750379882,425.706352585397,0.0,1.0
2003-09-22,14.24,14.61,14.15,14.52,10700,194.011669072832,199.052702609134,192.785471726163,197.826505262466,785.354822873056,0.0,1.0
2003-09-23,13.99,14.29,13.81,14.285,4900,190.605565332087,194.692889820981,188.15317063875,194.624767746166,359.648470287661,0.0,1.0
2003-09-24,13.51,13.975,13.5,13.975,6700,184.065846149856,190.401199107642,183.929602000227,190.401199107642,491.764234883131,0.0,1.0
2003-09-25,13.15,13.8,13.13,13.52,8300,179.161056763184,188.01692648912,178.888568463924,184.202090299486,609.2004700791,0.0,1.0
2003-09-26,13.49,13.57,13.07,13.24,7700,183.793357850597,184.883311047635,178.071103566145,180.387254109852,565.161881880611,0.0,1.0
2003-09-29,13.7,13.7,13.08,13.11,11600,186.654484992822,186.654484992822,178.207347715775,178.616080164664,851.412705170794,0.0,1.0
2003-09-30,13.82,13.82,13.441,13.7,7900,188.28941478838,188.28941478838,183.125761517411,186.654484992822,579.841411280109,0.0,1.0
2003-10-01,14.37,14.37,13.57,13.78,9600,195.782843018019,195.782843018019,184.883311047635,187.744438189861,704.617411175828,0.0,1.0
2003-10-02,14.84,14.91,14.35,14.35,9700,202.186318050619,203.140027098028,195.510354718759,195.510354718759,711.957175875577,0.0,1.0
2003-10-03,15.1,15.31,14.93,14.93,13400,205.728665940994,208.58979308322,203.412515397288,203.412515397288,983.52846976626,0.0,1.0
2003-10-06,15.1,15.2,14.98,14.98,11900,205.728665940994,207.091107437292,204.093736145437,204.093736145437,873.431999270037,0.0,1.0
2003-10-07,14.69,14.95,14.07,14.9,46500,200.142655806172,203.685003696547,191.695518529125,203.003782948398,3412.99058538292,0.0,1.0
2003-10-08,14.8,14.85,14.68,14.69,18400,201.6413414521,202.322562200249,200.006411656543,200.142655806172,1350.51670475367,0.0,1.0
2003-10-09,15.0,15.0,14.83,14.83,7400,204.366224444696,204.366224444696,202.05007390099,202.05007390099,543.142587781368,0.0,1.0
2003-10-10,14.99,15.01,14.48,14.73,6400,204.229980295066,204.502468594326,197.281528663947,200.687632404692,469.744940783886,0.0,1.0
2003-10-13,15.1,15.1,14.43,15.0,4900,205.728665940994,205.728665940994,196.600307915798,204.366224444696,359.648470287662,0.0,1.0
2003-10-14,14.91,15.1,14.9,15.06,12200,203.140027098028,205.728665940994,203.003782948398,205.183689342475,895.451293369281,0.0,1.0
2003-10-15,15.14,15.25,14.8,14.8,5700,206.273642539513,207.772328185441,201.6413414521,201.6413414521,418.366587885648,0.0,1.0
2003-10-16,15.3,15.3,15.09,15.23,9100,208.45354893359,208.45354893359,205.592421791364,207.499839886182,667.918587677087,0.0,1.0
2003-10-17,15.09,15.32,14.98,15.295,16400,205.592421791364,208.72603723285,204.093736145437,208.385426858775,1203.72141075871,0.0,1.0
2003-10-20,14.71,15.2,14.7,14.7,11800,200.415144105432,207.091107437292,200.278899955802,200.278899955802,866.092234570288,0.0,1.0
2003-10-21,14.92,15.0,14.76,14.76,1100,203.276271247658,204.366224444696,201.096364853581,201.096364853581,80.7374116972302,0.0,1.0
2003-10-22,14.37,14.925,14.37,14.925,5500,195.782843018019,203.344393322473,195.782843018019,203.344393322473,403.687058486151,0.0,1.0
2003-10-23,14.23,14.23,14.13,14.23,3600,193.875424923202,193.875424923202,192.512983426904,193.875424923202,264.231529190935,0.0,1.0
2003-10-24,13.54,14.24,13.5,14.13,10400,184.474578598746,194.011669072832,183.929602000227,192.512983426904,763.335528773812,0.0,1.0
2003-10-27,14.18,14.2,13.35,13.56,18300,193.194204175053,193.466692474312,181.88593975578,184.747066898005,1343.17694005392,0.0,1.0
2003-10-28,14.49,14.5,14.21,14.27,13400,197.417772813577,197.554016963206,193.602936623942,194.420401521721,983.528469766257,0.0,1.0
2003-10-29,15.14,15.14,14.5,14.5,8200,206.273642539513,206.273642539513,197.554016963206,197.554016963206,601.860705379354,0.0,1.0
2003-10-30,14.84,15.14,14.7,14.995,2400,202.186318050619,206.273642539513,200.278899955802,204.298102369881,176.154352793957,0.0,1.0
2003-10-31,14.58,15.12,14.54,15.12,12000,198.643970160245,206.001154240254,198.098993561725,206.001154240254,880.771763969783,0.0,1.0
2003-11-03,14.68,14.9,14.45,14.45,70200,200.006411656543,203.003782948398,196.872796215057,196.872796215057,5152.51481922323,0.0,1.0
2003-11-04,14.7,14.75,14.36,14.43,6300,200.278899955802,200.960120703951,195.646598868389,196.600307915798,462.405176084138,0.0,1.0
2003-11-05,14.899,14.899,14.45,14.45,6000,202.990158533435,202.990158533435,196.872796215057,196.872796215057,440.385881984893,0.0,1.0
2003-11-06,15.08,15.08,14.69,15.0,2500,205.456177641735,205.456177641735,200.142655806172,204.366224444696,183.494117493705,0.0,1.0
2003-11-07,14.86,15.1,14.85,15.1,1700,202.458806349879,205.728665940994,202.322562200249,205.728665940994,124.77599989572,0.0,1.0
2003-11-10,14.85,15.08,14.8,14.85,10500,202.322562200249,205.456177641735,201.6413414521,202.322562200249,770.675293473562,0.0,1.0
2003-11-11,15.0,15.0,14.76,14.89,16400,204.366224444696,204.366224444696,201.096364853581,202.867538798768,1203.72141075871,0.0,1.0
2003-11-12,15.16,15.19,15.1,15.1,1200,206.546130838773,206.954863287662,205.728665940994,205.728665940994,88.0771763969784,0.0,1.0
2003-11-13,15.07,15.21,14.45,14.97,3500,205.319933492105,207.227351586922,196.872796215057,203.957491995807,256.891764491187,0.0,1.0
2003-11-14,14.43,15.21,14.35,15.2,8700,196.600307915798,207.227351586922,195.510354718759,207.091107437292,638.559528878093,0.0,1.0
2003-11-17,14.2,14.37,14.1,14.25,9600,193.466692474312,195.782843018019,192.104250978014,194.147913222461,704.617411175829,0.0,1.0
2003-11-18,14.39,14.57,14.05,14.17,3200,196.055331317279,198.507726010615,191.423030229865,193.057960025423,234.872470391942,0.0,1.0
2003-11-19,14.47,14.55,14.06,14.06,4400,197.145284514317,198.235237711355,191.559274379495,191.559274379495,322.949646788921,0.0,1.0
2003-11-20,14.3,14.55,14.2,14.55,2900,194.82913397061,198.235237711355,193.466692474312,198.235237711355,212.853176292698,0.0,1.0
2003-11-21,14.52,14.54,14.21,14.48,1200,197.826505262466,198.098993561725,193.602936623942,197.281528663947,88.0771763969784,0.0,1.0
2003-11-24,14.45,14.64,14.16,14.41,11700,196.872796215057,199.461435058023,192.921715875793,196.327819616538,858.752469870542,0.0,1.0
2003-11-25,14.6,14.601,13.94,14.29,30100,198.916458459504,198.930082874467,189.924344583938,194.692889820981,2209.26917462421,0.0,1.0
2003-11-26,14.77,14.8,14.6,14.6,19000,201.232609003211,201.6413414521,198.916458459504,198.916458459504,1394.55529295216,0.0,1.0
2003-11-28,14.65,14.85,14.44,14.47,4900,199.597679207653,202.322562200249,196.736552065428,197.145284514317,359.648470287663,0.0,1.0
2003-12-01,14.66,14.67,14.22,14.65,32000,199.733923357283,199.870167506913,193.739180773572,199.597679207653,2348.72470391943,0.0,1.0
2003-12-02,14.86,14.88,14.73,14.73,12000,202.458806349879,202.731294649139,200.687632404692,200.687632404692,880.771763969785,0.0,1.0
2003-12-03,14.87,14.94,14.54,14.83,8400,202.595050499509,203.548759546917,198.098993561725,202.05007390099,616.540234778849,0.0,1.0
2003-12-04,14.45,14.89,14.16,14.89,3000,196.872796215057,202.867538798768,192.921715875793,202.867538798768,220.192940992447,0.0,1.0
2003-12-05,14.15,14.57,14.15,14.49,2400,192.785471726163,198.507726010615,192.785471726163,197.417772813577,176.154352793957,0.0,1.0
2003-12-08,14.48,14.5,13.55,13.84,19700,197.281528663947,197.554016963206,184.610822748376,188.56190308764,1445.93364585039,0.0,1.0
2003-12-09,15.2,15.3,14.05,14.27,14500,207.091107437292,208.45354893359,191.423030229865,194.420401521721,1064.26588146349,0.0,1.0
2003-12-10,15.08,15.4,15.08,15.275,3400,205.456177641735,209.815990429888,205.456177641735,208.112938559516,249.551999791439,0.0,1.0
2003-12-11,15.75,15.8,15.035,15.035,31600,214.584535666931,215.26575641508,204.8430789684,204.8430789684,2319.36564512043,0.0,1.0
2003-12-12,15.87,16.0,15.2,15.2,37300,216.219465462489,217.990639407676,207.091107437292,207.091107437292,2737.73223300607,0.0,1.0
2003-12-15,15.56,16.2,15.55,15.65,20500,211.995896823965,220.715522400272,211.859652674335,213.222094170633,1504.65176344838,0.0,1.0
2003-12-16,15.7,15.78,15.38,15.775,10800,213.903314918782,214.99326811582,209.543502130628,214.925146041005,792.694587572806,0.0,1.0
2003-12-17,15.8,15.82,15.41,15.655,9700,215.26575641508,215.53824471434,209.952234579518,213.290216245448,711.957175875576,0.0,1.0
2003-12-18,15.39,15.65,15.18,15.65,17900,209.679746280258,213.222094170633,206.818619138033,213.222094170633,1313.81788125493,0.0,1.0
2003-12-19,15.39,15.64,15.19,15.64,6900,209.679746280258,213.085850021003,206.954863287662,213.085850021003,506.443764282627,0.0,1.0
2003-12-22,15.25,15.58,14.34,14.5,16400,207.772328185441,212.268385123224,195.37411056913,197.554016963206,1203.72141075871,0.0,1.0
2003-12-23,15.92,16.01,15.03,15.03,14000,216.900686210638,218.126883557306,204.774956893586,204.774956893586,1027.56705796475,0.0,1.0
2003-12-24,15.85,15.9,15.74,15.81,800,215.946977163229,216.628197911378,214.448291517301,215.40200056471,58.7181175979856,0.0,1.0
2003-12-26,15.8,15.8,15.55,15.68,3000,215.26575641508,215.26575641508,211.859652674335,213.630826619522,220.192940992446,0.0,1.0
2003-12-29,16.4,16.62,15.57,15.6,28600,223.440405392868,226.437776684723,212.132140973595,212.540873422484,2099.17270412799,0.0,1.0
2003-12-30,16.43,16.75,16.15,16.15,6500,223.849137841757,228.208950629911,220.034301652123,220.034301652123,477.084705483634,0.0,1.0
2003-12-31,16.54,16.74,16.24,16.74,9800,225.347823487685,228.072706480281,221.260498998791,228.072706480281,719.296940575324,0.0,1.0
2004-01-02,16.29,16.75,16.29,16.75,30300,221.94171974694,228.208950629911,221.94171974694,228.208950629911,2223.94870402371,0.0,1.0
2004-01-05,16.45,16.78,16.0,16.48,18700,224.121626141017,228.6176830788,217.990639407676,224.530358589906,1372.53599885291,0.0,1.0
2004-01-06,16.53,16.6,16.12,16.12,10600,225.211579338055,226.165288385464,219.625569203234,219.625569203234,778.015058173311,0.0,1.0
2004-01-07,16.48,16.6,16.28,16.53,34400,224.530358589906,226.165288385464,221.80547559731,225.211579338055,2524.87905671339,0.0,1.0
2004-01-08,16.6,16.67,16.21,16.54,12700,226.165288385464,227.118997432872,220.851766549902,225.347823487685,932.150116868021,0.0,1.0
2004-01-09,16.4,16.7,16.14,16.2,11100,223.440405392868,227.527729881762,219.898057502493,220.715522400272,814.71388167205,0.0,1.0
2004-01-12,16.61,16.749,16.26,16.26,22100,226.301532535094,228.195326214948,221.532987298051,221.532987298051,1622.08799864435,0.0,1.0
2004-01-13,16.55,16.65,16.22,16.57,3700,225.484067637315,226.846509133613,220.988010699531,225.756555936574,271.571293890683,0.0,1.0
2004-01-14,16.7,16.79,16.5,16.55,6500,227.527729881762,228.75392722843,224.802846889166,225.484067637315,477.084705483633,0.0,1.0
2004-01-15,16.73,16.74,16.425,16.425,3700,227.936462330651,228.072706480281,223.781015766942,223.781015766942,271.571293890684,0.0,1.0
2004-01-16,16.84,16.87,16.65,16.85,4700,229.435147976579,229.843880425468,226.846509133613,229.571392126209,344.968940888166,0.0,1.0
2004-01-20,16.65,16.86,16.31,16.7,28100,226.846509133613,229.707636275838,222.2142080462,227.527729881762,2062.47388062924,0.0,1.0
2004-01-21,16.8,16.831,16.5,16.5,13400,228.89017137806,229.312528241912,224.802846889166,224.802846889166,983.528469766259,0.0,1.0
2004-01-22,16.88,16.91,16.6,16.6,20400,229.980124575098,230.388857023987,226.165288385464,226.165288385464,1497.31199874863,0.0,1.0
2004-01-23,17.22,17.22,16.7,16.95,12000,234.612425662511,234.612425662511,227.527729881762,230.933833622507,880.771763969786,0.0,1.0
2004-01-26,17.9,17.9,16.7,16.89,28500,243.877027837337,243.877027837337,227.527729881762,230.116368724728,2091.83293942824,0.0,1.0
2004-01-27,17.59,18.05,17.55,17.92,6000,239.653459198814,245.920690081784,239.108482600295,244.149516136597,440.385881984892,0.0,1.0
2004-01-28,17.63,17.99,17.5,17.58,6400,240.198435797333,245.103225184006,238.427261852146,239.517215049184,469.744940783885,0.0,1.0
2004-01-29,17.6,17.9,17.56,17.7,12200,239.789703348444,243.877027837337,239.244726749924,241.152144844741,895.451293369279,0.0,1.0
2004-01-30,17.64,17.88,17.55,17.55,1400,240.334679946963,243.604539538078,239.108482600295,239.108482600295,102.756705796475,0.0,1.0
2004-02-02,17.51,17.7,17.5,17.5,8300,238.563506001775,241.152144844741,238.427261852146,238.427261852146,609.200470079102,0.0,1.0
2004-02-03,17.43,17.5,17.26,17.5,19600,237.473552804737,238.427261852146,235.15740226103,238.427261852146,1438.59388115065,0.0,1.0
2004-02-04,17.28,17.73,17.28,17.41,3200,235.42989056029,241.560877293631,235.42989056029,237.201064505477,234.872470391943,0.0,1.0
2004-02-05,17.94,18.01,17.53,17.92,7000,244.422004435857,245.375713483265,238.835994301035,244.149516136597,513.783528982374,0.0,1.0
2004-02-06,18.31,18.32,17.79,17.81,9800,249.463037972159,249.599282121789,242.37834219141,242.650830490669,719.296940575325,0.0,1.0
2004-02-09,18.15,18.29,17.39,18.1,9800,247.283131578082,249.1905496729,236.928576206218,246.601910829933,719.296940575325,0.0,1.0
2004-02-10,18.35,18.5,18.11,18.25,27100,250.008014570678,252.051676815125,246.738154979563,248.64557307438,1989.07623363177,0.0,1.0
2004-02-11,18.5,18.52,18.3,18.52,2800,252.051676815125,252.324165114385,249.326793822529,252.324165114385,205.51341159295,0.0,1.0
2004-02-12,18.61,18.84,18.61,18.665,1000,253.550362461053,256.683977902538,253.550362461053,254.299705284017,73.3976469974821,0.0,1.0
2004-02-13,18.84,18.864,18.51,18.74,7700,256.683977902538,257.01096386165,252.187920964755,255.32153640624,565.161881880613,0.0,1.0
2004-02-17,18.95,19.05,17.9,18.57,12500,258.182663548466,259.545105044764,243.877027837337,253.005385862534,917.470587468526,0.0,1.0
2004-02-18,19.02,19.07,18.76,19.07,4600,259.136372595875,259.817593344024,255.5940247055,259.817593344024,337.629176188417,0.0,1.0
2004-02-19,19.09,19.34,18.9,19.28,8400,260.090081643283,263.496185384028,257.501442800317,262.67872048625,616.54023477885,0.0,1.0
2004-02-20,19.05,19.119,18.56,18.965,3500,259.545105044764,260.48518967721,252.869141712904,258.387029772911,256.891764491187,0.0,1.0
2004-02-23,18.87,19.12,18.58,18.58,10000,257.092710351428,260.498814092173,253.141630012164,253.141630012164,733.97646997482,0.0,1.0
2004-02-24,18.39,18.86,18.39,18.86,6000,250.552991169198,256.956466201798,250.552991169198,256.956466201798,440.385881984892,0.0,1.0
2004-02-25,17.94,18.34,17.94,18.32,5700,244.422004435857,249.871770421049,244.422004435857,249.599282121789,418.366587885647,0.0,1.0
2004-02-26,17.82,18.42,17.82,18.25,3700,242.787074640299,250.961723618087,242.787074640299,248.64557307438,271.571293890684,0.0,1.0
2004-02-27,18.65,18.75,17.8,17.8,4000,254.095339059572,255.45778055587,242.514586341039,242.514586341039,293.590587989929,0.0,1.0
2004-03-01,18.72,18.75,18.71,18.75,4700,255.049048106981,255.45778055587,254.912803957351,255.45778055587,344.968940888165,0.0,1.0
2004-03-02,17.7,18.67,17.5,18.57,5400,241.152144844741,254.367827358832,238.427261852146,253.005385862534,396.347293786404,0.0,1.0
2004-03-03,17.6,18.24,16.81,17.59,19700,239.789703348444,248.509328924751,229.026415527689,239.653459198814,1445.93364585039,0.0,1.0
2004-03-04,18.39,18.41,17.8,17.8,4600,250.552991169198,250.825479468457,242.514586341039,242.514586341039,337.629176188417,0.0,1.0
2004-03-05,18.65,18.688,18.105,18.105,5300,254.095339059572,254.613066828165,246.670032904748,246.670032904748,389.007529086655,0.0,1.0
2004-03-08,18.43,18.72,17.9,18.52,18600,251.097967767717,255.049048106981,243.877027837337,252.324165114385,1365.19623415316,0.0,1.0
2004-03-09,18.5,18.5,17.77,18.065,7600,252.051676815125,252.051676815125,242.10585389215,246.125056306229,557.822117180864,0.0,1.0
2004-03-10,18.3,18.6,17.97,18.5,4100,249.326793822529,253.414118311423,244.830736884746,252.051676815125,300.930352689677,0.0,1.0
2004-03-11,17.9,18.34,17.77,18.285,5600,243.877027837337,249.871770421049,242.10585389215,249.122427598085,411.0268231859,0.0,1.0
2004-03-12,18.09,18.3,17.8,17.99,10700,246.465666680304,249.326793822529,242.514586341039,245.103225184006,785.354822873057,0.0,1.0
2004-03-15,17.53,17.99,17.28,17.99,14600,238.835994301035,245.103225184006,235.42989056029,245.103225184006,1071.60564616324,0.0,1.0
2004-03-16,17.91,17.99,17.52,17.61,9000,244.013271986967,245.103225184006,238.699750151405,239.925947498073,660.578822977339,0.0,1.0
2004-03-17,18.09,18.09,17.67,17.71,6300,246.465666680304,246.465666680304,240.743412395852,241.288388994371,462.405176084136,0.0,1.0
2004-03-18,18.31,18.31,17.88,18.0,1700,249.463037972159,249.463037972159,243.604539538078,245.239469333635,124.77599989572,0.0,1.0
2004-03-19,18.16,18.39,17.83,18.15,4100,247.419375727712,250.552991169198,242.923318789929,247.283131578082,300.930352689677,0.0,1.0
2004-03-22,17.89,18.11,17.64,17.77,10300,243.740783687708,246.738154979563,240.334679946963,242.10585389215,755.995764074064,0.0,1.0
2004-03-23,17.97,18.08,17.57,18.02,7500,244.830736884746,246.329422530674,239.380970899554,245.511957632895,550.482352481116,0.0,1.0
2004-03-24,17.51,17.96,17.5,17.69,14400,238.563506001775,244.694492735116,238.427261852146,241.015900695112,1056.92611676374,0.0,1.0
2004-03-25,16.96,17.29,16.86,17.29,4400,231.070077772136,235.56613470992,229.707636275838,235.56613470992,322.949646788922,0.0,1.0
2004-03-26,16.97,17.3,16.94,17.09,2000,231.206321921766,235.70237885955,230.797589472877,232.841251717324,146.795293994964,0.0,1.0
2004-03-29,16.85,17.0,16.4,16.49,10000,229.571392126209,231.615054370656,223.440405392868,224.666602739536,733.97646997482,0.0,1.0
2004-03-30,17.5,17.5,16.85,16.85,3800,238.427261852146,238.427261852146,229.571392126209,229.571392126209,278.911058590431,0.0,1.0
2004-03-31,17.65,17.65,16.9,17.26,9800,240.470924096592,240.470924096592,230.252612874358,235.15740226103,719.296940575326,0.0,1.0
2004-04-01,17.68,17.79,17.44,17.51,12500,240.879656545482,242.37834219141,237.609796954367,238.563506001775,917.470587468525,0.0,1.0
2004-04-02,17.8,17.8,17.55,17.72,6200,242.514586341039,242.514586341039,239.108482600295,241.424633144001,455.06541138439,0.0,1.0
2004-04-05,17.69,17.77,17.53,17.68,30500,241.015900695112,242.10585389215,238.835994301035,240.879656545482,2238.6282334232,0.0,1.0
2004-04-06,17.18,17.73,17.18,17.5,5600,234.067449063992,241.560877293631,234.067449063992,238.427261852146,411.0268231859,0.0,1.0
2004-04-07,17.34,17.5,17.17,17.26,3600,236.247355458069,238.427261852146,233.931204914362,235.15740226103,264.231529190935,0.0,1.0
2004-04-08,17.45,17.69,16.85,17.51,7100,237.746041103997,241.015900695112,229.571392126209,238.563506001775,521.123293682122,0.0,1.0
2004-04-12,17.65,17.69,17.0,17.6,10300,240.470924096592,241.015900695112,231.615054370656,239.789703348444,755.995764074067,0.0,1.0
2004-04-13,17.47,17.68,17.24,17.5,3700,238.018529403256,240.879656545482,234.884913961771,238.427261852146,271.571293890684,0.0,1.0
2004-04-14,17.54,17.64,17.32,17.64,3000,238.972238450665,240.334679946963,235.974867158809,240.334679946963,220.192940992446,0.0,1.0
2004-04-15,17.65,17.7,17.22,17.51,8100,240.470924096592,241.152144844741,234.612425662511,238.563506001775,594.520940679606,0.0,1.0
2004-04-16,17.81,17.9,17.48,17.66,19100,242.650830490669,243.877027837337,238.154773552886,240.607168246222,1401.89505765191,0.0,1.0
2004-04-19,18.0,18.1,17.41,17.745,24600,245.239469333635,246.601910829933,237.201064505477,241.765243518076,1805.58211613806,0.0,1.0
2004-04-20,17.11,17.8,17.03,17.78,5000,233.113740016583,242.514586341039,232.023786819545,242.24209804178,366.988234987411,0.0,1.0
2004-04-21,17.27,17.5,17.25,17.25,2300,235.29364641066,238.427261852146,235.021158111401,235.021158111401,168.814588094209,0.0,1.0
2004-04-22,17.8,17.8,17.4,17.42,19400,242.514586341039,242.514586341039,237.064820355848,237.337308655107,1423.91435175115,0.0,1.0
2004-04-23,17.0,17.84,16.8,17.6,21500,231.615054370656,243.059562939559,228.89017137806,239.789703348444,1578.04941044586,0.0,1.0
2004-04-26,16.65,16.83,16.63,16.7,29400,226.846509133613,229.298903826949,226.574020834353,227.527729881762,2157.89082172597,0.0,1.0
2004-04-27,16.45,16.84,16.35,16.69,11000,224.121626141017,229.435147976579,222.759184644719,227.391485732132,807.374116972302,0.0,1.0
2004-04-28,15.9,16.338,15.59,16.32,17000,216.628197911378,222.595691665163,212.404629272854,222.350452195829,1247.75999895719,0.0,1.0
2004-04-29,15.65,15.84,15.5,15.62,5800,213.222094170633,215.810733013599,211.178431926186,212.813361721744,425.706352585396,0.0,1.0
2004-04-30,15.8,16.13,15.4,15.82,11300,215.26575641508,219.761813352863,209.815990429888,215.53824471434,829.393411071547,0.0,1.0
2004-05-03,14.79,16.07,14.51,15.54,43600,201.50509730247,218.944348455085,197.690261112836,211.723408524705,3200.13740909022,0.0,1.0
2004-05-04,15.39,15.49,14.5,15.11,37100,209.679746280258,211.042187776556,197.554016963206,205.864910090624,2723.05270360659,0.0,1.0
2004-05-05,15.06,16.47,15.06,15.49,18500,205.183689342475,224.394114440276,205.183689342475,211.042187776556,1357.85646945342,0.0,1.0
2004-05-06,14.77,15.235,14.6,15.235,6700,201.232609003211,207.567961960996,198.916458459504,207.567961960996,491.764234883129,0.0,1.0
2004-05-07,14.21,14.79,14.13,14.79,7400,193.602936623942,201.50509730247,192.512983426904,201.50509730247,543.142587781368,0.0,1.0
2004-05-10,14.45,14.65,14.01,14.18,3900,196.872796215057,199.597679207653,190.878053631346,193.194204175053,286.250823290181,0.0,1.0
2004-05-11,14.94,14.94,14.5,14.5,6400,203.548759546917,203.548759546917,197.554016963206,197.554016963206,469.744940783886,0.0,1.0
2004-05-12,14.79,15.0,14.04,14.69,8300,201.50509730247,204.366224444696,191.286786080236,200.142655806172,609.200470079102,0.0,1.0
2004-05-13,14.4,14.94,14.2,14.69,4600,196.191575466908,203.548759546917,193.466692474312,200.142655806172,337.629176188418,0.0,1.0
2004-05-14,13.51,14.27,13.51,14.13,7200,184.065846149856,194.420401521721,184.065846149856,192.512983426904,528.463058381872,0.0,1.0
2004-05-17,14.13,14.13,13.07,13.42,6400,192.512983426904,192.512983426904,178.071103566145,182.839648803188,469.744940783885,0.0,1.0
2004-05-18,14.6,14.6,13.88,13.88,7800,198.916458459504,198.916458459504,189.106879686159,189.106879686159,572.501646580361,0.0,1.0
2004-05-19,14.91,15.16,14.241,14.75,15600,203.140027098028,206.546130838773,194.025293487795,200.960120703951,1145.00329316072,0.0,1.0
2004-05-20,14.62,14.99,14.31,14.31,6100,199.188946758764,204.229980295066,194.96537812024,194.96537812024,447.72564668464,0.0,1.0
2004-05-21,14.92,15.34,14.6,15.17,15300,203.276271247658,208.998525532109,198.916458459504,206.682374988403,1122.98399906147,0.0,1.0
2004-05-24,14.56,15.36,14.52,14.98,6500,198.371481860985,209.271013831369,197.826505262466,204.093736145437,477.084705483634,0.0,1.0
2004-05-25,14.36,14.69,14.25,14.5,24600,195.646598868389,200.142655806172,194.147913222461,197.554016963206,1805.58211613806,0.0,1.0
2004-05-26,14.69,14.86,14.25,14.51,10000,200.142655806172,202.458806349879,194.147913222461,197.690261112836,733.976469974822,0.0,1.0
2004-05-27,15.24,15.59,14.89,14.89,6200,207.636084035811,212.404629272854,202.867538798768,202.867538798768,455.06541138439,0.0,1.0
2004-05-28,15.32,15.33,15.06,15.06,3300,208.72603723285,208.862281382479,205.183689342475,205.183689342475,242.212235091691,0.0,1.0
2004-06-01,15.03,15.34,14.86,15.29,4300,204.774956893586,208.998525532109,202.458806349879,208.31730478396,315.609882089172,0.0,1.0
2004-06-02,15.35,15.43,14.94,15.02,1300,209.134769681739,210.224722878777,203.548759546917,204.638712743956,95.4169410967267,0.0,1.0
2004-06-03,15.58,15.58,15.2,15.2,21900,212.268385123224,212.268385123224,207.091107437292,207.091107437292,1607.40846924486,0.0,1.0
2004-06-04,15.5,15.92,15.4,15.4,15500,211.178431926186,216.900686210638,209.815990429888,209.815990429888,1137.66352846097,0.0,1.0
2004-06-07,15.39,15.74,15.15,15.45,13100,209.679746280258,214.448291517301,206.409886689143,210.497211178037,961.509175667016,0.0,1.0
2004-06-08,15.57,15.8,15.21,15.51,8700,212.132140973595,215.26575641508,207.227351586922,211.314676075816,638.559528878093,0.0,1.0
2004-06-09,15.18,15.32,14.75,15.26,11300,206.818619138033,208.72603723285,200.960120703951,207.908572335071,829.393411071545,0.0,1.0
2004-06-10,15.23,15.29,15.02,15.29,10900,207.499839886182,208.31730478396,204.638712743956,208.31730478396,800.034352272553,0.0,1.0
2004-06-14,15.13,15.36,14.99,15.24,35400,206.137398389884,209.271013831369,204.229980295066,207.636084035811,2598.27670371086,0.0,1.0
2004-06-15,15.3,15.5,14.85,15.07,20800,208.45354893359,211.178431926186,202.322562200249,205.319933492105,1526.67105754763,0.0,1.0
2004-06-16,15.14,15.32,14.95,15.3,14400,206.273642539513,208.72603723285,203.685003696547,208.45354893359,1056.92611676374,0.0,1.0
2004-06-17,14.86,15.13,14.46,15.13,14400,202.458806349879,206.137398389884,197.009040364687,206.137398389884,1056.92611676374,0.0,1.0
2004-06-18,14.92,15.1,14.29,14.99,36200,203.276271247658,205.728665940994,194.692889820981,204.229980295066,2656.99482130885,0.0,1.0
2004-06-21,14.85,14.99,14.81,14.9,5900,202.322562200249,204.229980295066,201.77758560173,203.003782948398,433.046117285145,0.0,1.0
2004-06-22,15.08,15.11,14.21,14.99,16700,205.456177641735,205.864910090624,193.602936623942,204.229980295066,1225.74070485795,0.0,1.0
2004-06-23,14.9,15.13,14.9,15.11,8900,203.003782948398,206.137398389884,203.003782948398,205.864910090624,653.239058277591,0.0,1.0
2004-06-24,14.8,14.98,14.6,14.93,7900,201.6413414521,204.093736145437,198.916458459504,203.412515397288,579.841411280109,0.0,1.0
2004-06-25,14.29,14.88,14.275,14.8,38800,194.692889820981,202.731294649139,194.488523596536,201.6413414521,2847.8287035023,0.0,1.0
2004-06-28,14.59,14.99,14.27,14.89,10300,198.780214309874,204.229980295066,194.420401521721,202.867538798768,755.995764074067,0.0,1.0
2004-06-29,14.74,14.75,14.27,14.74,21300,200.823876554321,200.960120703951,194.420401521721,200.823876554321,1563.36988104637,0.0,1.0
2004-06-30,15.11,15.37,14.6,14.6,46700,205.864910090624,209.407257980999,198.916458459504,198.916458459504,3427.67011478241,0.0,1.0
2004-07-01,15.3,15.59,14.56,14.65,25100,208.45354893359,212.404629272854,198.371481860985,199.597679207653,1842.2809396368,0.0,1.0
2004-07-02,15.44,16.15,14.95,15.45,26500,210.360967028407,220.034301652123,203.685003696547,210.497211178037,1945.03764543328,0.0,1.0
2004-07-06,14.95,15.66,14.61,15.66,28200,203.685003696547,213.358338320263,199.052702609134,213.358338320263,2069.813645329,0.0,1.0
2004-07-07,14.84,14.98,14.66,14.66,9800,202.186318050619,204.093736145437,199.733923357283,199.733923357283,719.296940575326,0.0,1.0
2004-07-08,14.93,14.94,14.7,14.94,12500,203.412515397288,203.548759546917,200.278899955802,203.548759546917,917.470587468524,0.0,1.0
2004-07-09,15.05,15.05,14.66,14.93,7300,205.047445192845,205.047445192845,199.733923357283,203.412515397288,535.80282308162,0.0,1.0
2004-07-12,14.81,14.95,14.66,14.94,12300,201.77758560173,203.685003696547,199.733923357283,203.548759546917,902.791058069029,0.0,1.0
2004-07-13,14.81,14.94,14.78,14.87,11200,201.77758560173,203.548759546917,201.368853152841,202.595050499509,822.053646371799,0.0,1.0
2004-07-14,14.68,14.9,14.65,14.785,30200,200.006411656543,203.003782948398,199.597679207653,201.436975227656,2216.60893932395,0.0,1.0
2004-07-15,14.84,14.92,14.59,14.84,17300,202.186318050619,203.276271247658,198.780214309874,202.186318050619,1269.77929305644,0.0,1.0
2004-07-16,14.65,15.03,14.52,14.66,36900,199.597679207653,204.774956893586,197.826505262466,199.733923357283,2708.37317420709,0.0,1.0
2004-07-19,14.66,14.95,14.65,14.66,14300,199.733923357283,203.685003696547,199.597679207653,199.733923357283,1049.58635206399,0.0,1.0
2004-07-20,14.77,14.93,14.45,14.695,22500,201.232609003211,203.412515397288,196.872796215057,200.210777880987,1651.44705744334,0.0,1.0
2004-07-21,14.57,15.16,14.0,14.64,30200,198.507726010615,206.546130838773,190.741809481716,199.461435058023,2216.60893932396,0.0,1.0
2004-07-22,14.83,14.98,14.36,14.68,16100,202.05007390099,204.093736145437,195.646598868389,200.006411656543,1181.70211665946,0.0,1.0
2004-07-23,15.11,15.25,14.63,15.25,15100,205.864910090624,207.772328185441,199.325190908394,207.772328185441,1108.30446966198,0.0,1.0
2004-07-26,14.75,15.0,14.58,14.89,32800,200.960120703951,204.366224444696,198.643970160245,202.867538798768,2407.44282151741,0.0,1.0
2004-07-27,14.75,15.18,14.53,14.531,23700,200.960120703951,206.818619138033,197.962749412096,197.976373827059,1739.52423384033,0.0,1.0
2004-07-28,14.6,14.74,14.45,14.69,31300,198.916458459504,200.823876554321,196.872796215057,200.142655806172,2297.34635102119,0.0,1.0
2004-07-29,14.76,14.94,14.5,14.74,24200,201.096364853581,203.548759546917,197.554016963206,200.823876554321,1776.22305733907,0.0,1.0
2004-07-30,14.57,14.6,13.75,14.59,18600,198.507726010615,198.916458459504,187.335705740971,198.780214309874,1365.19623415317,0.0,1.0
2004-08-02,15.56,15.56,14.27,14.28,24900,211.995896823965,211.995896823965,194.420401521721,194.556645671351,1827.6014102373,0.0,1.0
2004-08-03,15.35,15.6,15.0,15.02,12300,209.134769681739,212.540873422484,204.366224444696,204.638712743956,902.79105806903,0.0,1.0
2004-08-04,15.04,15.485,14.46,15.485,14900,204.911201043215,210.974065701741,197.009040364687,210.974065701741,1093.62494026248,0.0,1.0
2004-08-05,14.35,14.68,14.08,14.68,19900,195.510354718759,200.006411656543,191.831762678755,200.006411656543,1460.6131752499,0.0,1.0
2004-08-06,14.11,14.25,13.81,14.25,14100,192.240495127644,194.147913222461,188.15317063875,194.147913222461,1034.9068226645,0.0,1.0
2004-08-09,14.25,14.49,14.08,14.15,17000,194.147913222461,197.417772813577,191.831762678755,192.785471726163,1247.7599989572,0.0,1.0
2004-08-10,14.04,14.37,13.85,14.36,32400,191.286786080236,195.782843018019,188.698147237269,195.646598868389,2378.08376271841,0.0,1.0
2004-08-11,13.98,14.03,13.88,13.96,16400,190.469321182457,191.150541930606,189.106879686159,190.196832883197,1203.7214107587,0.0,1.0
2004-08-12,13.93,14.0,13.75,13.9,12100,189.788100434308,190.741809481716,187.335705740971,189.379367985418,888.111528669532,0.0,1.0
2004-08-13,13.55,13.93,13.52,13.78,18500,184.610822748376,189.788100434308,184.202090299486,187.744438189861,1357.85646945341,0.0,1.0
2004-08-16,13.1,13.83,12.9,13.67,38200,178.479836015035,188.42565893801,175.754953022439,186.245752543933,2803.79011530381,0.0,1.0
2004-08-17,13.19,13.5,13.05,13.28,40400,179.706033361703,183.929602000227,177.798615266886,180.932230708371,2965.26493869827,0.0,1.0
2004-08-18,13.44,13.7,13.095,13.33,23600,183.112137102448,186.654484992822,178.41171394022,181.61345145652,1732.18446914057,0.0,1.0
2004-08-19,13.68,13.69,13.41,13.41,6700,186.381996693563,186.518240843193,182.703404653558,182.703404653558,491.76423488313,0.0,1.0
2004-08-20,14.48,14.48,13.69,13.69,3400,197.281528663947,197.281528663947,186.518240843193,186.518240843193,249.551999791439,0.0,1.0
2004-08-23,14.91,14.98,14.44,14.49,6000,203.140027098028,204.093736145437,196.736552065428,197.417772813577,440.385881984892,0.0,1.0
2004-08-24,14.98,15.04,14.77,14.77,2400,204.093736145437,204.911201043215,201.232609003211,201.232609003211,176.154352793957,0.0,1.0
2004-08-25,15.08,15.08,14.77,14.79,7600,205.456177641735,205.456177641735,201.232609003211,201.50509730247,557.822117180863,0.0,1.0
2004-08-26,14.97,15.3,14.75,15.09,3800,203.957491995807,208.45354893359,200.960120703951,205.592421791364,278.911058590432,0.0,1.0
2004-08-27,14.96,15.0,14.67,15.0,3600,203.821247846177,204.366224444696,199.870167506913,204.366224444696,264.231529190935,0.0,1.0
2004-08-30,14.75,14.84,14.43,14.78,31900,200.960120703951,202.186318050619,196.600307915798,201.368853152841,2341.38493921968,0.0,1.0
2004-08-31,15.16,15.37,14.76,14.76,10100,206.546130838773,209.407257980999,201.096364853581,201.096364853581,741.316234674569,0.0,1.0
2004-09-01,15.35,15.92,15.05,15.23,13300,209.134769681739,216.900686210638,205.047445192845,207.499839886182,976.188705066512,0.0,1.0
2004-09-02,15.69,15.7,15.1,15.53,23800,213.767070769152,213.903314918782,205.728665940994,211.587164375075,1746.86399854007,0.0,1.0
2004-09-03,15.63,15.95,15.47,15.47,18200,212.949605871373,217.309418659527,210.769699477297,210.769699477297,1335.83717535418,0.0,1.0
2004-09-07,15.96,15.96,15.31,15.31,7200,217.445662809157,217.445662809157,208.58979308322,208.58979308322,528.46305838187,0.0,1.0
2004-09-08,15.61,15.99,15.57,15.99,5500,212.677117572114,217.854395258046,212.132140973595,217.854395258046,403.687058486151,0.0,1.0
2004-09-09,15.77,15.98,15.61,15.96,17300,214.857023966191,217.718151108416,212.677117572114,217.445662809157,1269.77929305644,0.0,1.0
2004-09-10,15.77,15.97,15.61,15.65,4900,214.857023966191,217.581906958787,212.677117572114,213.222094170633,359.648470287661,0.0,1.0
2004-09-13,15.98,15.99,15.71,15.89,7800,217.718151108416,217.854395258046,214.039559068412,216.491953761748,572.501646580361,0.0,1.0
2004-09-14,16.0,16.07,15.69,15.97,6200,217.990639407676,218.944348455085,213.767070769152,217.581906958787,455.065411384389,0.0,1.0
2004-09-15,16.1,16.13,15.75,16.0,8700,219.353080903974,219.761813352863,214.584535666931,217.990639407676,638.559528878094,0.0,1.0
2004-09-16,16.23,16.28,16.0,16.14,6700,221.124254849161,221.80547559731,217.990639407676,219.898057502493,491.76423488313,0.0,1.0
2004-09-17,16.25,16.26,15.47,16.25,26100,221.396743148421,221.532987298051,210.769699477297,221.396743148421,1915.67858663428,0.0,1.0
2004-09-20,16.01,16.29,16.0,16.29,2800,218.126883557306,221.94171974694,217.990639407676,221.94171974694,205.51341159295,0.0,1.0
2004-09-21,15.96,16.11,15.96,16.11,3000,217.445662809157,219.489325053604,217.445662809157,219.489325053604,220.192940992446,0.0,1.0
2004-09-22,15.87,15.9,15.4,15.72,21800,216.219465462489,216.628197911378,209.815990429888,214.175803218042,1600.06870454511,0.0,1.0
2004-09-23,15.58,15.75,15.54,15.54,2000,212.268385123224,214.584535666931,211.723408524705,211.723408524705,146.795293994964,0.0,1.0
2004-09-24,15.75,15.86,15.67,15.69,14200,214.584535666931,216.083221312859,213.494582469893,213.767070769152,1042.24658736425,0.0,1.0
2004-09-27,15.44,15.8,15.4,15.73,11500,210.360967028407,215.26575641508,209.815990429888,214.312047367671,844.072940471045,0.0,1.0
2004-09-28,15.52,15.7,15.3,15.31,17600,211.450920225446,213.903314918782,208.45354893359,208.58979308322,1291.79858715568,0.0,1.0
2004-09-29,15.6,15.75,15.5,15.75,23300,212.540873422484,214.584535666931,211.178431926186,214.584535666931,1710.16517504133,0.0,1.0
2004-09-30,15.7,15.93,15.5,15.74,14900,213.903314918782,217.036930360267,211.178431926186,214.448291517301,1093.62494026248,0.0,1.0
2004-10-01,15.5,15.77,15.46,15.7,16200,211.178431926186,214.857023966191,210.633455327667,213.903314918782,1189.04188135921,0.0,1.0
2004-10-04,15.48,15.56,15.38,15.38,3600,210.905943626926,211.995896823965,209.543502130628,209.543502130628,264.231529190936,0.0,1.0
2004-10-05,15.46,15.5,15.42,15.42,500,210.633455327667,211.178431926186,210.088478729148,210.088478729148,36.698823498741,0.0,1.0
2004-10-06,15.25,15.44,15.22,15.38,9000,207.772328185441,210.360967028407,207.363595736552,209.543502130628,660.578822977339,0.0,1.0
2004-10-07,15.0,15.3,14.94,15.3,58400,204.366224444696,208.45354893359,203.548759546917,208.45354893359,4286.42258465296,0.0,1.0
2004-10-08,15.02,15.07,14.95,15.04,8600,204.638712743956,205.319933492105,203.685003696547,204.911201043215,631.219764178345,0.0,1.0
2004-10-11,14.97,15.059,14.9676,15.059,3600,203.957491995807,205.170064927512,203.924793399896,205.170064927512,264.231529190935,0.0,1.0
2004-10-12,15.0,15.06,14.87,15.06,4800,204.366224444696,205.183689342475,202.595050499509,205.183689342475,352.308705587914,0.0,1.0
2004-10-13,15.02,15.2,14.721,15.11,12800,204.638712743956,207.091107437292,200.565012670025,205.864910090624,939.489881567769,0.0,1.0
2004-10-14,15.08,15.1,14.91,15.03,8900,205.456177641735,205.728665940994,203.140027098028,204.774956893586,653.239058277589,0.0,1.0
2004-10-15,15.02,15.1,14.97,15.04,5500,204.638712743956,205.728665940994,203.957491995807,204.911201043215,403.687058486151,0.0,1.0
2004-10-18,14.94,15.38,14.94,14.97,6700,203.548759546917,209.543502130628,203.548759546917,203.957491995807,491.764234883131,0.0,1.0
2004-10-19,14.96,15.0,14.86,14.92,2700,203.821247846177,204.366224444696,202.458806349879,203.276271247658,198.173646893202,0.0,1.0
2004-10-20,15.0,15.0,14.93,14.99,1600,204.366224444696,204.366224444696,203.412515397288,204.229980295066,117.436235195971,0.0,1.0
2004-10-21,15.0,15.05,14.85,14.97,9800,204.366224444696,205.047445192845,202.322562200249,203.957491995807,719.296940575325,0.0,1.0
2004-10-22,14.97,15.0,14.92,15.0,9600,203.957491995807,204.366224444696,203.276271247658,204.366224444696,704.617411175827,0.0,1.0
2004-10-25,15.0,15.03,14.8,14.8,4600,204.366224444696,204.774956893586,201.6413414521,201.6413414521,337.629176188418,0.0,1.0
2004-10-26,15.08,15.37,14.76,14.975,31400,205.456177641735,209.407257980999,201.096364853581,204.025614070622,2304.68611572093,0.0,1.0
2004-10-27,15.3,15.5,15.18,15.37,12600,208.45354893359,211.178431926186,206.818619138033,209.407257980999,924.810352168274,0.0,1.0
2004-10-28,15.77,15.95,15.18,15.29,5800,214.857023966191,217.309418659527,206.818619138033,208.31730478396,425.706352585395,0.0,1.0
2004-10-29,16.43,16.5,15.68,15.68,8100,223.849137841757,224.802846889166,213.630826619522,213.630826619522,594.520940679605,0.0,1.0
2004-11-01,16.5,16.5,16.39,16.4,3800,224.802846889166,224.802846889166,223.304161243238,223.440405392868,278.911058590432,0.0,1.0
2004-11-02,16.57,16.57,16.38,16.47,3800,225.756555936574,225.756555936574,223.167917093608,224.394114440276,278.911058590432,0.0,1.0
2004-11-03,16.9,17.0,16.57,16.57,10600,230.252612874358,231.615054370656,225.756555936574,225.756555936574,778.015058173309,0.0,1.0
2004-11-04,16.8,16.97,16.8,16.81,3800,228.89017137806,231.206321921766,228.89017137806,229.026415527689,278.911058590432,0.0,1.0
2004-11-05,17.044,17.05,16.84,17.0,10500,232.214528629027,232.296275118805,229.435147976579,231.615054370656,770.675293473561,0.0,1.0
2004-11-08,17.05,17.05,16.501,16.501,16100,232.296275118805,232.296275118805,224.816471304129,224.816471304129,1181.70211665946,0.0,1.0
2004-11-09,17.05,17.1,16.97,17.09,1100,232.296275118805,232.977495866954,231.206321921766,232.841251717324,80.7374116972301,0.0,1.0
2004-11-10,17.1,17.12,17.0,17.1,2800,232.977495866954,233.249984166213,231.615054370656,232.977495866954,205.513411592949,0.0,1.0
2004-11-11,17.17,17.19,17.02,17.11,7300,233.931204914362,234.203693213622,231.887542669915,233.113740016583,535.80282308162,0.0,1.0
2004-11-12,17.25,17.25,17.13,17.15,2000,235.021158111401,235.021158111401,233.386228315843,233.658716615103,146.795293994964,0.0,1.0
2004-11-15,17.71,17.77,17.28,17.45,18900,241.288388994371,242.10585389215,235.42989056029,237.746041103997,1387.21552825241,0.0,1.0
2004-11-16,17.47,17.7,17.43,17.5,8000,238.018529403256,241.152144844741,237.473552804737,238.427261852146,587.181175979857,0.0,1.0
2004-11-17,17.66,17.7,17.01,17.63,7100,240.607168246222,241.152144844741,231.751298520285,240.198435797333,521.123293682123,0.0,1.0
2004-11-18,17.39,17.42,16.88,17.18,6800,236.928576206218,237.337308655107,229.980124575098,234.067449063992,499.103999582878,0.0,1.0
2004-11-19,17.52,17.6,17.04,17.04,2600,238.699750151405,239.789703348444,232.160030969175,232.160030969175,190.833882193453,0.0,1.0
2004-11-22,17.58,17.7,17.0,17.51,5900,239.517215049184,241.152144844741,231.615054370656,238.563506001775,433.046117285144,0.0,1.0
2004-11-23,17.74,17.77,17.16,17.35,11600,241.697121443261,242.10585389215,233.794960764732,236.383599607699,851.412705170791,0.0,1.0
2004-11-24,17.69,17.69,17.41,17.65,5900,241.015900695112,241.015900695112,237.201064505477,240.470924096592,433.046117285144,0.0,1.0
2004-11-26,17.6,17.68,17.52,17.68,3400,239.789703348444,240.879656545482,238.699750151405,240.879656545482,249.551999791439,0.0,1.0
2004-11-29,17.5,17.7,17.1,17.7,4400,238.427261852146,241.152144844741,232.977495866954,241.152144844741,322.94964678892,0.0,1.0
2004-11-30,17.55,17.55,17.19,17.2,10300,239.108482600295,239.108482600295,234.203693213622,234.339937363252,755.995764074064,0.0,1.0
2004-12-01,16.5,17.3,16.11,17.01,296000,224.802846889166,235.70237885955,219.489325053604,231.751298520285,21725.7035112547,0.0,1.0
2004-12-02,16.67,16.88,16.52,16.71,7100,227.118997432872,229.980124575098,225.075335188425,227.663974031392,521.123293682124,0.0,1.0
2004-12-03,16.5,17.05,16.0,17.05,14400,224.802846889166,232.296275118805,217.990639407676,232.296275118805,1056.92611676374,0.0,1.0
2004-12-06,16.78,16.9,16.53,16.9,2600,228.6176830788,230.252612874358,225.211579338055,230.252612874358,190.833882193453,0.0,1.0
2004-12-07,16.2,16.86,16.09,16.86,14000,220.715522400272,229.707636275838,219.216836754344,229.707636275838,1027.56705796475,0.0,1.0
2004-12-08,16.07,16.34,15.96,16.2,20800,218.944348455085,222.622940495089,217.445662809157,220.715522400272,1526.67105754762,0.0,1.0
2004-12-09,15.91,16.44,15.7,15.8,4300,216.764442061008,223.985381991387,213.903314918782,215.26575641508,315.609882089173,0.0,1.0
2004-12-10,16.11,16.49,15.971,16.49,4200,219.489325053604,224.666602739536,217.59553137375,224.666602739536,308.270117389424,0.0,1.0
2004-12-13,16.2,16.44,15.87,16.44,6300,220.715522400272,223.985381991387,216.219465462489,223.985381991387,462.405176084137,0.0,1.0
2004-12-14,16.33,16.77,16.0,16.0,9700,222.486696345459,228.48143892917,217.990639407676,217.990639407676,711.957175875577,0.0,1.0
2004-12-15,16.44,16.65,16.12,16.65,8900,223.985381991387,226.846509133613,219.625569203234,226.846509133613,653.239058277591,0.0,1.0
2004-12-16,16.07,16.37,16.06,16.37,9300,218.944348455085,223.031672943978,218.808104305455,223.031672943978,682.598117076582,0.0,1.0
2004-12-17,16.5,16.5,15.83,15.83,7800,224.802846889166,224.802846889166,215.674488863969,215.674488863969,572.50164658036,0.0,1.0
2004-12-20,16.23,16.58,15.9,15.9,7900,221.124254849161,225.892800086204,216.628197911378,216.628197911378,579.841411280109,0.0,1.0
2004-12-21,16.44,16.6,16.04,16.6,4000,223.985381991387,226.165288385464,218.535616006195,226.165288385464,293.590587989928,0.0,1.0
2004-12-22,16.71,16.99,16.36,16.81,6900,227.663974031392,231.478810221026,222.895428794349,229.026415527689,506.443764282625,0.0,1.0
2004-12-23,17.0,17.01,16.491,17.0,8900,231.615054370656,231.751298520285,224.680227154499,231.615054370656,653.239058277589,0.0,1.0
2004-12-27,16.78,17.14,16.63,16.9,35000,228.6176830788,233.522472465473,226.574020834353,230.252612874358,2568.91764491187,0.0,1.0
2004-12-28,17.0,17.06,16.98,17.06,800,231.615054370656,232.432519268434,231.342566071396,232.432519268434,58.7181175979856,0.0,1.0
2004-12-29,17.04,17.14,16.911,17.01,18800,232.160030969175,233.522472465473,230.40248143895,231.751298520285,1379.87576355266,0.0,1.0
2004-12-30,17.26,17.51,17.26,17.51,35300,235.15740226103,238.563506001775,235.15740226103,238.563506001775,2590.93693901112,0.0,1.0
2004-12-31,17.53,17.8,17.26,17.77,72400,238.835994301035,242.514586341039,235.15740226103,242.10585389215,5313.9896426177,0.0,1.0
2005-01-03,17.66,17.85,17.3,17.3,7800,240.607168246222,243.195807089188,235.70237885955,235.70237885955,572.501646580361,0.0,1.0
2005-01-04,17.52,17.82,17.31,17.67,16100,238.699750151405,242.787074640299,235.838623009179,240.743412395852,1181.70211665946,0.0,1.0
2005-01-05,17.27,17.79,17.01,17.34,12900,235.29364641066,242.37834219141,231.751298520285,236.247355458069,946.829646267519,0.0,1.0
2005-01-06,16.83,17.11,16.73,17.11,13000,229.298903826949,233.113740016583,227.936462330651,233.113740016583,954.169410967267,0.0,1.0
2005-01-07,16.81,17.19,16.5,16.6,89400,229.026415527689,234.203693213622,224.802846889166,226.165288385464,6561.74964157491,0.0,1.0
2005-01-10,16.69,16.97,16.69,16.77,3800,227.391485732132,231.206321921766,227.391485732132,228.48143892917,278.911058590432,0.0,1.0
2005-01-11,16.65,16.83,16.28,16.62,5400,226.846509133613,229.298903826949,221.80547559731,226.437776684723,396.347293786403,0.0,1.0
2005-01-12,16.47,16.9,16.34,16.89,7000,224.394114440276,230.252612874358,222.622940495089,230.116368724728,513.783528982375,0.0,1.0
2005-01-13,16.68,16.91,16.41,16.5,8200,227.255241582502,230.388857023987,223.576649542498,224.802846889166,601.860705379353,0.0,1.0
2005-01-14,16.43,16.66,16.37,16.66,5200,223.849137841757,226.982753283243,223.031672943978,226.982753283243,381.667764386907,0.0,1.0
2005-01-18,16.37,16.48,16.11,16.34,11400,223.031672943978,224.530358589906,219.489325053604,222.622940495089,836.733175771297,0.0,1.0
2005-01-19,16.15,16.74,16.09,16.74,9300,220.034301652123,228.072706480281,219.216836754344,228.072706480281,682.598117076583,0.0,1.0
2005-01-20,16.15,16.19,15.95,16.08,7200,220.034301652123,220.579278250642,217.309418659527,219.080592604714,528.463058381871,0.0,1.0
2005-01-21,15.85,16.37,15.72,16.37,18800,215.946977163229,223.031672943978,214.175803218042,223.031672943978,1379.87576355266,0.0,1.0
2005-01-24,15.81,16.04,15.57,16.0,11100,215.40200056471,218.535616006195,212.132140973595,217.990639407676,814.71388167205,0.0,1.0
2005-01-25,15.81,16.0,15.63,15.63,4400,215.40200056471,217.990639407676,212.949605871373,212.949605871373,322.949646788921,0.0,1.0
2005-01-26,16.04,16.25,15.73,15.78,8400,218.535616006195,221.396743148421,214.312047367671,214.99326811582,616.54023477885,0.0,1.0
2005-01-27,16.13,16.18,15.88,16.12,6500,219.761813352863,220.443034101012,216.355709612118,219.625569203234,477.084705483634,0.0,1.0
2005-01-28,16.63,16.63,15.7,16.2,11900,226.574020834353,226.574020834353,213.903314918782,220.715522400272,873.431999270037,0.0,1.0
2005-01-31,16.47,16.77,16.45,16.77,6200,224.394114440276,228.48143892917,224.121626141017,228.48143892917,455.06541138439,0.0,1.0
2005-02-01,16.34,16.48,16.0,16.25,20400,222.622940495089,224.530358589906,217.990639407676,221.396743148421,1497.31199874863,0.0,1.0
2005-02-02,16.32,16.33,16.06,16.06,2300,222.350452195829,222.486696345459,218.808104305455,218.808104305455,168.814588094209,0.0,1.0
2005-02-03,16.51,16.51,16.06,16.41,6400,224.939091038796,224.939091038796,218.808104305455,223.576649542498,469.744940783884,0.0,1.0
2005-02-04,16.5,16.55,16.4,16.45,2200,224.802846889166,225.484067637315,223.440405392868,224.121626141017,161.47482339446,0.0,1.0
2005-02-07,16.36,16.56,16.34,16.55,16500,222.895428794349,225.620311786945,222.622940495089,225.484067637315,1211.06117545845,0.0,1.0
2005-02-08,16.55,16.55,16.35,16.55,2600,225.484067637315,225.484067637315,222.759184644719,225.484067637315,190.833882193453,0.0,1.0
2005-02-09,16.74,17.4,16.71,17.25,42800,228.072706480281,237.064820355848,227.663974031392,235.021158111401,3141.41929149223,0.0,1.0
2005-02-10,17.0,17.34,16.84,17.06,34100,231.615054370656,236.247355458069,229.435147976579,232.432519268434,2502.85976261413,0.0,1.0
2005-02-11,16.87,17.02,16.68,17.02,16500,229.843880425468,231.887542669915,227.255241582502,231.887542669915,1211.06117545846,0.0,1.0
2005-02-14,16.8,16.95,16.71,16.88,10800,228.89017137806,230.933833622507,227.663974031392,229.980124575098,792.694587572805,0.0,1.0
2005-02-15,16.87,16.89,16.44,16.84,12700,229.843880425468,230.116368724728,223.985381991387,229.435147976579,932.150116868023,0.0,1.0
2005-02-16,17.06,17.16,16.52,16.62,2400,232.432519268434,233.794960764732,225.075335188425,226.437776684723,176.154352793957,0.0,1.0
2005-02-17,16.99,17.16,16.73,16.77,8200,231.478810221026,233.794960764732,227.936462330651,228.48143892917,601.860705379352,0.0,1.0
2005-02-18,17.11,17.19,16.95,17.17,7100,233.113740016583,234.203693213622,230.933833622507,233.931204914362,521.123293682124,0.0,1.0
2005-02-22,16.69,17.2,16.61,16.89,19200,227.391485732132,234.339937363252,226.301532535094,230.116368724728,1409.23482235166,0.0,1.0
2005-02-23,16.74,17.05,16.53,16.6,17100,228.072706480281,232.296275118805,225.211579338055,226.165288385464,1255.09976365694,0.0,1.0
2005-02-24,16.7,16.75,16.4,16.4,4500,227.527729881762,228.208950629911,223.440405392868,223.440405392868,330.289411488669,0.0,1.0
2005-02-25,16.49,16.64,16.26,16.52,31100,224.666602739536,226.710264983983,221.532987298051,225.075335188425,2282.66682162169,0.0,1.0
2005-02-28,17.3,17.44,16.23,16.23,35200,235.70237885955,237.609796954367,221.124254849161,221.124254849161,2583.59717431136,0.0,1.0
2005-03-01,17.42,17.44,17.18,17.42,6700,237.337308655107,237.609796954367,234.067449063992,237.337308655107,491.76423488313,0.0,1.0
2005-03-02,17.5,17.5,16.6,17.25,30800,238.427261852146,238.427261852146,226.165288385464,235.021158111401,2260.64752752244,0.0,1.0
2005-03-03,17.63,17.67,17.36,17.579,21600,240.198435797333,240.743412395852,236.519843757328,239.503590634221,1585.38917514561,0.0,1.0
2005-03-04,17.72,17.91,17.33,17.68,21500,241.424633144001,244.013271986967,236.111111308439,240.879656545482,1578.04941044586,0.0,1.0
2005-03-07,17.88,17.92,17.68,17.92,7300,243.604539538078,244.149516136597,240.879656545482,244.149516136597,535.802823081619,0.0,1.0
2005-03-08,17.95,18.02,17.82,18.0,6700,244.558248585486,245.511957632895,242.787074640299,245.239469333635,491.764234883131,0.0,1.0
2005-03-09,18.02,18.19,17.94,18.02,15000,245.511957632895,247.828108176602,244.422004435857,245.511957632895,1100.96470496223,0.0,1.0
2005-03-10,18.14,18.27,17.42,18.2,7400,247.146887428453,248.91806137364,237.337308655107,247.964352326231,543.142587781366,0.0,1.0
2005-03-11,18.08,18.139,17.89,18.139,5000,246.329422530674,247.13326301349,243.740783687708,247.13326301349,366.98823498741,0.0,1.0
2005-03-14,18.139,18.25,17.87,17.87,7200,247.13326301349,248.64557307438,243.468295388448,243.468295388448,528.46305838187,0.0,1.0
2005-03-15,17.68,18.29,17.09,18.29,55200,240.879656545482,249.1905496729,232.841251717324,249.1905496729,4051.55011426101,0.0,1.0
2005-03-16,16.95,17.54,16.75,17.5,10300,230.933833622507,238.972238450665,228.208950629911,238.427261852146,755.995764074064,0.0,1.0
2005-03-17,17.38,17.63,16.671,16.74,65800,236.792332056588,240.198435797333,227.132621847835,228.072706480281,4829.56517243432,0.0,1.0
2005-03-18,17.43,17.58,17.1,17.18,23200,237.473552804737,239.517215049184,232.977495866954,234.067449063992,1702.82541034158,0.0,1.0
2005-03-21,17.54,17.67,17.09,17.09,4000,238.972238450665,240.743412395852,232.841251717324,232.841251717324,293.590587989928,0.0,1.0
2005-03-22,17.59,17.68,17.48,17.68,9000,239.653459198814,240.879656545482,238.154773552886,240.879656545482,660.578822977338,0.0,1.0
2005-03-23,17.68,17.7,17.4,17.68,2700,240.879656545482,241.152144844741,237.064820355848,240.879656545482,198.173646893201,0.0,1.0
2005-03-24,17.75,17.75,17.58,17.679,12900,241.83336559289,241.83336559289,239.517215049184,240.866032130519,946.82964626752,0.0,1.0
2005-03-28,17.83,17.85,17.69,17.8,15600,242.923318789929,243.195807089188,241.015900695112,242.514586341039,1145.00329316072,0.0,1.0
2005-03-29,17.55,17.89,17.55,17.89,10200,239.108482600295,243.740783687708,239.108482600295,243.740783687708,748.655999374316,0.0,1.0
2005-03-30,17.77,17.85,17.57,17.77,22700,242.10585389215,243.195807089188,239.380970899554,242.10585389215,1666.12658684284,0.0,1.0
2005-03-31,17.78,17.84,17.71,17.8,7100,242.24209804178,243.059562939559,241.288388994371,242.514586341039,521.123293682122,0.0,1.0
2005-04-01,17.68,17.8,17.55,17.59,14300,240.879656545482,242.514586341039,239.108482600295,239.653459198814,1049.58635206399,0.0,1.0
2005-04-04,17.8,17.85,17.59,17.59,4200,242.514586341039,243.195807089188,239.653459198814,239.653459198814,308.270117389425,0.0,1.0
2005-04-05,17.75,17.85,17.706,17.85,2600,241.83336559289,243.195807089188,241.233891334519,243.195807089188,190.833882193454,0.0,1.0
2005-04-06,17.74,17.96,17.74,17.86,12500,241.697121443261,244.694492735116,241.697121443261,243.332051238818,917.470587468524,0.0,1.0
2005-04-07,17.71,17.8,17.66,17.7,2200,241.288388994371,242.514586341039,240.607168246222,241.152144844741,161.474823394461,0.0,1.0
2005-04-08,17.03,17.6,17.0,17.6,4100,232.023786819545,239.789703348444,231.615054370656,239.789703348444,300.930352689677,0.0,1.0
2005-04-11,16.75,17.29,16.722,17.28,3300,228.208950629911,235.56613470992,227.827467010947,235.42989056029,242.212235091691,0.0,1.0
2005-04-12,17.1,17.1,16.27,16.55,5300,232.977495866954,232.977495866954,221.66923144768,225.484067637315,389.007529086654,0.0,1.0
2005-04-13,16.87,17.66,16.54,16.78,6100,229.843880425468,240.607168246222,225.347823487685,228.6176830788,447.725646684641,0.0,1.0
2005-04-14,16.25,17.39,16.2,17.22,4700,221.396743148421,236.928576206218,220.715522400272,234.612425662511,344.968940888165,0.0,1.0
2005-04-15,15.6,16.49,15.6,16.49,6800,212.540873422484,224.666602739536,212.540873422484,224.666602739536,499.103999582878,0.0,1.0
2005-04-18,15.31,15.74,15.31,15.64,3100,208.58979308322,214.448291517301,208.58979308322,213.085850021003,227.532705692194,0.0,1.0
2005-04-19,15.35,15.35,15.21,15.23,6800,209.134769681739,209.134769681739,207.227351586922,207.499839886182,499.103999582878,0.0,1.0
2005-04-20,15.33,16.32,15.25,15.28,26800,208.862281382479,222.350452195829,207.772328185441,208.18106063433,1967.05693953252,0.0,1.0
2005-04-21,15.41,15.53,15.38,15.53,5100,209.952234579518,211.587164375075,209.543502130628,211.587164375075,374.327999687158,0.0,1.0
2005-04-22,15.44,15.8,15.25,15.69,7900,210.360967028407,215.26575641508,207.772328185441,213.767070769152,579.841411280109,0.0,1.0
2005-04-25,15.43,15.48,15.22,15.48,3100,210.224722878777,210.905943626926,207.363595736552,210.905943626926,227.532705692195,0.0,1.0
2005-04-26,15.17,15.59,15.17,15.59,2300,206.682374988403,212.404629272854,206.682374988403,212.404629272854,168.814588094209,0.0,1.0
2005-04-27,15.65,15.66,15.2,15.2,6000,213.222094170633,213.358338320263,207.091107437292,207.091107437292,440.385881984892,0.0,1.0
2005-04-28,15.17,15.55,15.17,15.55,2200,206.682374988403,211.859652674335,206.682374988403,211.859652674335,161.47482339446,0.0,1.0
2005-04-29,15.76,15.76,15.4,15.4,6700,214.720779816561,214.720779816561,209.815990429888,209.815990429888,491.764234883129,0.0,1.0
2005-05-02,17.09,17.34,15.82,15.83,20400,232.841251717324,236.247355458069,215.53824471434,215.674488863969,1497.31199874863,0.0,1.0
2005-05-03,16.79,16.94,16.16,16.16,7100,228.75392722843,230.797589472877,220.170545801753,220.170545801753,521.123293682122,0.0,1.0
2005-05-04,16.95,17.09,16.91,16.95,10200,230.933833622507,232.841251717324,230.388857023987,230.933833622507,748.655999374316,0.0,1.0
2005-05-05,17.01,17.25,16.8,16.95,7800,231.751298520285,235.021158111401,228.89017137806,230.933833622507,572.501646580361,0.0,1.0
2005-05-06,17.19,17.5,17.16,17.41,8700,234.203693213622,238.427261852146,233.794960764732,237.201064505477,638.559528878093,0.0,1.0
2005-05-09,17.45,17.45,17.09,17.09,5200,237.746041103997,237.746041103997,232.841251717324,232.841251717324,381.667764386906,0.0,1.0
2005-05-10,17.52,17.76,17.37,17.49,9800,238.699750151405,241.96960974252,236.656087906958,238.291017702516,719.296940575325,0.0,1.0
2005-05-11,17.68,17.76,17.43,17.71,4700,240.879656545482,241.96960974252,237.473552804737,241.288388994371,344.968940888166,0.0,1.0
2005-05-12,17.58,17.8,17.5,17.58,12600,239.517215049184,242.514586341039,238.427261852146,239.517215049184,924.810352168274,0.0,1.0
2005-05-13,17.49,17.61,17.19,17.45,16100,238.291017702516,239.925947498073,234.203693213622,237.746041103997,1181.70211665946,0.0,1.0
2005-05-16,17.82,17.82,17.17,17.17,5800,242.787074640299,242.787074640299,233.931204914362,233.931204914362,425.706352585396,0.0,1.0
2005-05-17,17.82,17.85,17.55,17.55,10800,242.787074640299,243.195807089188,239.108482600295,239.108482600295,792.694587572806,0.0,1.0
2005-05-18,17.81,17.89,17.75,17.88,11000,242.650830490669,243.740783687708,241.83336559289,243.604539538078,807.374116972303,0.0,1.0
2005-05-19,17.2,17.88,17.19,17.76,70200,234.339937363252,243.604539538078,234.203693213622,241.96960974252,5152.51481922323,0.0,1.0
2005-05-20,17.15,17.25,17.06,17.25,3400,233.658716615103,235.021158111401,232.432519268434,235.021158111401,249.551999791439,0.0,1.0
2005-05-23,16.98,17.18,16.52,16.98,16300,231.342566071396,234.067449063992,225.075335188425,231.342566071396,1196.38164605896,0.0,1.0
2005-05-24,16.87,16.99,16.62,16.99,31200,229.843880425468,231.478810221026,226.437776684723,231.478810221026,2290.00658632144,0.0,1.0
2005-05-25,16.34,16.86,16.24,16.86,12500,222.622940495089,229.707636275838,221.260498998791,229.707636275838,917.470587468526,0.0,1.0
2005-05-26,16.38,16.46,16.22,16.3,8600,223.167917093608,224.257870290647,220.988010699531,222.07796389657,631.219764178346,0.0,1.0
2005-05-27,16.36,16.52,16.21,16.25,4700,222.895428794349,225.075335188425,220.851766549902,221.396743148421,344.968940888165,0.0,1.0
2005-05-31,16.08,16.39,16.0,16.39,15800,219.080592604714,223.304161243238,217.990639407676,223.304161243238,1159.68282256022,0.0,1.0
2005-06-01,15.78,16.17,15.18,16.09,28000,214.99326811582,220.306789951382,206.818619138033,219.216836754344,2055.1341159295,0.0,1.0
2005-06-02,16.04,16.14,15.75,15.75,7700,218.535616006195,219.898057502493,214.584535666931,214.584535666931,565.161881880612,0.0,1.0
2005-06-03,15.55,16.01,15.44,15.99,10200,211.859652674335,218.126883557306,210.360967028407,217.854395258046,748.655999374317,0.0,1.0
2005-06-06,15.6,15.75,15.33,15.65,4800,212.540873422484,214.584535666931,208.862281382479,213.222094170633,352.308705587914,0.0,1.0
2005-06-07,15.375,15.91,15.36,15.81,17000,209.475380055814,216.764442061008,209.271013831369,215.40200056471,1247.75999895719,0.0,1.0
2005-06-08,15.35,15.56,15.26,15.26,7400,209.134769681739,211.995896823965,207.908572335071,207.908572335071,543.142587781368,0.0,1.0
2005-06-09,15.22,15.41,15.12,15.18,13000,207.363595736552,209.952234579518,206.001154240254,206.818619138033,954.169410967266,0.0,1.0
2005-06-10,15.17,15.29,15.13,15.18,6400,206.682374988403,208.31730478396,206.137398389884,206.818619138033,469.744940783885,0.0,1.0
2005-06-13,15.5,15.5,15.02,15.02,23200,211.178431926186,211.178431926186,204.638712743956,204.638712743956,1702.82541034158,0.0,1.0
2005-06-14,15.74,15.75,15.58,15.71,21900,214.448291517301,214.584535666931,212.268385123224,214.039559068412,1607.40846924486,0.0,1.0
2005-06-15,15.68,15.93,15.49,15.93,13000,213.630826619522,217.036930360267,211.042187776556,217.036930360267,954.169410967269,0.0,1.0
2005-06-16,15.14,15.71,15.02,15.69,15200,206.273642539513,214.039559068412,204.638712743956,213.767070769152,1115.64423436173,0.0,1.0
2005-06-17,14.56,15.34,14.38,15.25,36000,198.371481860985,208.998525532109,195.919087167649,207.772328185441,2642.31529190936,0.0,1.0
2005-06-20,14.29,14.64,14.29,14.37,29000,194.692889820981,199.461435058023,194.692889820981,195.782843018019,2128.53176292697,0.0,1.0
2005-06-21,14.38,14.51,14.28,14.28,12500,195.919087167649,197.690261112836,194.556645671351,194.556645671351,917.470587468525,0.0,1.0
2005-06-22,14.5,14.65,14.34,14.54,20000,197.554016963206,199.597679207653,195.37411056913,198.098993561725,1467.95293994964,0.0,1.0
2005-06-23,14.19,14.46,14.1,14.38,31500,193.330448324683,197.009040364687,192.104250978014,195.919087167649,2312.02588042068,0.0,1.0
2005-06-24,14.94,14.94,14.11,14.19,193500,203.548759546917,203.548759546917,192.240495127644,193.330448324683,14202.4446940128,0.0,1.0
2005-06-27,14.6,15.01,14.52,15.01,33500,198.916458459504,204.502468594326,197.826505262466,204.502468594326,2458.82117441565,0.0,1.0
2005-06-28,14.58,14.92,14.48,14.73,49900,198.643970160245,203.276271247658,197.281528663947,200.687632404692,3662.54258517435,0.0,1.0
2005-06-29,14.49,14.69,14.37,14.51,27500,197.417772813577,200.142655806172,195.782843018019,197.690261112836,2018.43529243075,0.0,1.0
2005-06-30,14.49,14.87,14.35,14.6,32100,197.417772813577,202.595050499509,195.510354718759,198.916458459504,2356.06446861917,0.0,1.0
2005-07-01,14.38,14.74,14.27,14.48,14900,195.919087167649,200.823876554321,194.420401521721,197.281528663947,1093.62494026248,0.0,1.0
2005-07-05,14.3,14.33,14.12,14.31,28300,194.82913397061,195.2378664195,192.376739277274,194.96537812024,2077.15341002875,0.0,1.0
2005-07-06,14.34,14.73,14.29,14.41,10100,195.37411056913,200.687632404692,194.692889820981,196.327819616538,741.316234674567,0.0,1.0
2005-07-07,14.35,14.58,14.19,14.19,7300,195.510354718759,198.643970160245,193.330448324683,193.330448324683,535.80282308162,0.0,1.0
2005-07-08,14.94,15.1,14.05,14.35,26400,203.548759546917,205.728665940994,191.423030229865,195.510354718759,1937.69788073353,0.0,1.0
2005-07-11,14.61,15.01,14.43,14.86,53300,199.052702609134,204.502468594326,196.600307915798,202.458806349879,3912.0945849658,0.0,1.0
2005-07-12,14.49,14.97,14.46,14.46,14900,197.417772813577,203.957491995807,197.009040364687,197.009040364687,1093.62494026248,0.0,1.0
2005-07-13,14.45,14.55,14.35,14.4,5300,196.872796215057,198.235237711355,195.510354718759,196.191575466908,389.007529086656,0.0,1.0
2005-07-14,14.43,14.8,14.4,14.7,24500,196.600307915798,201.6413414521,196.191575466908,200.278899955802,1798.24235143831,0.0,1.0
2005-07-15,14.43,14.53,14.28,14.28,5000,196.600307915798,197.962749412096,194.556645671351,194.556645671351,366.98823498741,0.0,1.0
2005-07-18,14.33,14.5,14.2,14.43,12800,195.2378664195,197.554016963206,193.466692474312,196.600307915798,939.489881567769,0.0,1.0
2005-07-19,14.96,15.02,14.26,14.37,47600,203.821247846177,204.638712743956,194.284157372091,195.782843018019,3493.72799708015,0.0,1.0
2005-07-20,15.78,15.9,14.84,14.91,41500,214.99326811582,216.628197911378,202.186318050619,203.140027098028,3046.00235039551,0.0,1.0
2005-07-21,16.6,16.79,15.85,15.99,36800,226.165288385464,228.75392722843,215.946977163229,217.854395258046,2701.03340950734,0.0,1.0
2005-07-22,16.61,16.9,16.38,16.9,17700,226.301532535094,230.252612874358,223.167917093608,230.252612874358,1299.13835185543,0.0,1.0
2005-07-25,16.08,16.69,15.89,16.65,33700,219.080592604714,227.391485732132,216.491953761748,226.846509133613,2473.50070381515,0.0,1.0
2005-07-26,15.98,16.09,15.77,16.09,11800,217.718151108416,219.216836754344,214.857023966191,219.216836754344,866.09223457029,0.0,1.0
2005-07-27,15.89,16.0,15.67,16.0,57400,216.491953761748,217.990639407676,213.494582469893,217.990639407676,4213.02493765547,0.0,1.0
2005-07-28,15.05,15.69,14.65,15.69,21600,205.047445192845,213.767070769152,199.597679207653,213.767070769152,1585.38917514561,0.0,1.0
2005-07-29,14.285,15.12,14.0,14.93,28200,194.624767746166,206.001154240254,190.741809481716,203.412515397288,2069.81364532899,0.0,1.0
2005-08-01,13.72,14.35,13.7,14.24,12400,186.926973292082,195.510354718759,186.654484992822,194.011669072832,910.130822768778,0.0,1.0
2005-08-02,13.72,14.01,13.45,13.63,28200,186.926973292082,190.878053631346,183.248381252078,185.700775945414,2069.813645329,0.0,1.0
2005-08-03,13.58,13.77,13.51,13.64,8200,185.019555197265,187.608194040231,184.065846149856,185.837020095044,601.860705379353,0.0,1.0
2005-08-04,13.6,13.68,13.56,13.56,2800,185.292043496525,186.381996693563,184.747066898005,184.747066898005,205.513411592949,0.0,1.0
2005-08-05,13.4,13.79,13.26,13.79,13800,182.567160503929,187.880682339491,180.659742409111,187.880682339491,1012.88752856525,0.0,1.0
2005-08-08,13.52,13.55,13.064,13.55,7500,184.202090299486,184.610822748376,177.989357076367,184.610822748376,550.482352481116,0.0,1.0
2005-08-09,13.33,13.7,13.3,13.7,10200,181.61345145652,186.654484992822,181.204719007631,186.654484992822,748.655999374317,0.0,1.0
2005-08-10,13.94,13.94,13.46,13.46,9500,189.924344583938,189.924344583938,183.384625401707,183.384625401707,697.277646476078,0.0,1.0
2005-08-11,14.1,14.1,13.76,13.76,3400,192.104250978014,192.104250978014,187.471949890601,187.471949890601,249.55199979144,0.0,1.0
2005-08-12,14.03,14.1,13.8801,14.0,8500,191.150541930606,192.104250978014,189.108242127655,190.741809481716,623.879999478597,0.0,1.0
2005-08-15,13.78,14.13,13.65,14.13,12600,187.744438189861,192.512983426904,185.973264244674,192.512983426904,924.810352168273,0.0,1.0
2005-08-16,14.15,14.15,13.76,13.8,14700,192.785471726163,192.785471726163,187.471949890601,188.01692648912,1078.94541086299,0.0,1.0
2005-08-17,14.3,14.81,14.2,14.21,23500,194.82913397061,201.77758560173,193.466692474312,193.602936623942,1724.84470444083,0.0,1.0
2005-08-18,14.1,14.48,14.0,14.12,30300,192.104250978014,197.281528663947,190.741809481716,192.376739277274,2223.94870402371,0.0,1.0
2005-08-19,14.0,14.25,13.9,14.02,7400,190.741809481716,194.147913222461,189.379367985418,191.014297780976,543.142587781369,0.0,1.0
2005-08-22,13.99,13.99,13.22,13.86,12500,190.605565332087,190.605565332087,180.114765810592,188.834391386899,917.470587468524,0.0,1.0
2005-08-23,13.86,14.13,13.62,14.1,20900,188.834391386899,192.512983426904,185.564531795784,192.104250978014,1534.01082224738,0.0,1.0
2005-08-24,14.21,14.32,14.12,14.12,3700,193.602936623942,195.10162226987,192.376739277274,192.376739277274,271.571293890684,0.0,1.0
2005-08-25,14.16,14.19,13.92,13.92,2700,192.921715875793,193.330448324683,189.651856284678,189.651856284678,198.173646893202,0.0,1.0
2005-08-26,13.78,14.1,13.69,14.1,5200,187.744438189861,192.104250978014,186.518240843193,192.104250978014,381.667764386906,0.0,1.0
2005-08-29,13.98,13.98,13.48,13.56,2100,190.469321182457,190.469321182457,183.657113700967,184.747066898005,154.135058694712,0.0,1.0
2005-08-30,14.36,14.36,13.95,13.95,3300,195.646598868389,195.646598868389,190.060588733567,190.060588733567,242.212235091691,0.0,1.0
2005-08-31,14.58,14.58,14.37,14.37,6900,198.643970160245,198.643970160245,195.782843018019,195.782843018019,506.443764282625,0.0,1.0
2005-09-01,14.62,14.73,14.58,14.63,4800,199.188946758764,200.687632404692,198.643970160245,199.325190908394,352.308705587914,0.0,1.0
2005-09-02,14.7,14.76,14.47,14.5,9100,200.278899955802,201.096364853581,197.145284514317,197.554016963206,667.918587677088,0.0,1.0
2005-09-06,14.83,14.83,14.5,14.81,21800,202.05007390099,202.05007390099,197.554016963206,201.77758560173,1600.06870454511,0.0,1.0
2005-09-07,15.01,15.17,14.53,14.53,30300,204.502468594326,206.682374988403,197.962749412096,197.962749412096,2223.94870402371,0.0,1.0
2005-09-08,14.9,14.94,14.47,14.84,11500,203.003782948398,203.548759546917,197.145284514317,202.186318050619,844.072940471045,0.0,1.0
2005-09-09,14.9,14.97,14.55,14.55,9000,203.003782948398,203.957491995807,198.235237711355,198.235237711355,660.578822977339,0.0,1.0
2005-09-12,14.72,14.87,14.58,14.71,13300,200.551388255062,202.595050499509,198.643970160245,200.415144105432,976.188705066511,0.0,1.0
2005-09-13,14.6,14.61,14.31,14.56,6300,198.916458459504,199.052702609134,194.96537812024,198.371481860985,462.405176084138,0.0,1.0
2005-09-14,13.88,14.63,13.86,14.63,10800,189.106879686159,199.325190908394,188.834391386899,199.325190908394,792.694587572806,0.0,1.0
2005-09-15,13.85,13.85,13.59,13.8,11400,188.698147237269,188.698147237269,185.155799346895,188.01692648912,836.733175771298,0.0,1.0
2005-09-16,13.83,13.96,13.73,13.94,36200,188.42565893801,190.196832883197,187.063217441712,189.924344583938,2656.99482130885,0.0,1.0
2005-09-19,13.51,13.76,13.51,13.76,7600,184.065846149856,187.471949890601,184.065846149856,187.471949890601,557.822117180865,0.0,1.0
2005-09-20,12.81,13.79,12.32,13.65,29000,174.528755675771,187.880682339491,167.85279234391,185.973264244674,2128.53176292697,0.0,1.0
2005-09-21,12.76,12.89,12.67,12.67,9700,173.847534927622,175.618708872809,172.621337580953,172.621337580953,711.957175875574,0.0,1.0
2005-09-22,12.89,12.98,12.72,12.83,11900,175.618708872809,176.844906219477,173.302558329102,174.80124397503,873.431999270036,0.0,1.0
2005-09-23,14.25,14.38,13.46,13.6,18800,194.147913222461,195.919087167649,183.384625401707,185.292043496525,1379.87576355267,0.0,1.0
2005-09-26,14.49,14.6,14.39,14.39,9700,197.417772813577,198.916458459504,196.055331317279,196.055331317279,711.957175875574,0.0,1.0
2005-09-27,14.28,14.66,14.28,14.61,3700,194.556645671351,199.733923357283,194.556645671351,199.052702609134,271.571293890683,0.0,1.0
2005-09-28,13.82,14.26,13.75,14.2,5700,188.28941478838,194.284157372091,187.335705740971,193.466692474312,418.366587885648,0.0,1.0
2005-09-29,14.06,14.06,13.76,13.76,12400,191.559274379495,191.559274379495,187.471949890601,187.471949890601,910.130822768779,0.0,1.0
2005-09-30,14.05,14.18,13.78,14.0,13900,191.423030229865,193.194204175053,187.744438189861,190.741809481716,1020.227293265,0.0,1.0
2005-10-03,14.34,14.4,14.09,14.09,8100,195.37411056913,196.191575466908,191.968006828385,191.968006828385,594.520940679603,0.0,1.0
2005-10-04,13.91,14.44,13.91,14.44,5700,189.515612135048,196.736552065428,189.515612135048,196.736552065428,418.366587885648,0.0,1.0
2005-10-05,13.65,13.84,13.65,13.84,9400,185.973264244674,188.56190308764,185.973264244674,188.56190308764,689.93788177633,0.0,1.0
2005-10-06,13.89,13.95,13.66,13.6701,8900,189.243123835789,190.060588733567,186.109508394303,186.247114985429,653.239058277589,0.0,1.0
2005-10-07,14.08,14.11,13.9,13.97,2200,191.831762678755,192.240495127644,189.379367985418,190.333077032827,161.47482339446,0.0,1.0
2005-10-10,13.89,13.94,13.77,13.9,3900,189.243123835789,189.924344583938,187.608194040231,189.379367985418,286.25082329018,0.0,1.0
2005-10-11,13.66,14.02,13.66,14.02,5900,186.109508394303,191.014297780976,186.109508394303,191.014297780976,433.046117285145,0.0,1.0
2005-10-12,13.74,13.88,13.65,13.66,5800,187.199461591342,189.106879686159,185.973264244674,186.109508394303,425.706352585395,0.0,1.0
2005-10-13,13.94,13.94,13.56,13.71,5100,189.924344583938,189.924344583938,184.747066898005,186.790729142452,374.327999687158,0.0,1.0
2005-10-14,14.25,14.28,13.77,13.98,3800,194.147913222461,194.556645671351,187.608194040231,190.469321182457,278.911058590432,0.0,1.0
2005-10-17,13.8,14.18,13.71,13.89,5600,188.01692648912,193.194204175053,186.790729142452,189.243123835789,411.026823185901,0.0,1.0
2005-10-18,13.81,13.94,13.77,13.77,3000,188.15317063875,189.924344583938,187.608194040231,187.608194040231,220.192940992447,0.0,1.0
2005-10-19,14.94,14.99,13.65,13.65,31600,203.548759546917,204.229980295066,185.973264244674,185.973264244674,2319.36564512044,0.0,1.0
2005-10-20,14.08,14.91,14.01,14.91,15700,191.831762678755,203.140027098028,190.878053631346,203.140027098028,1152.34305786047,0.0,1.0
2005-10-21,14.55,15.59,14.47,14.86,35900,198.235237711355,212.404629272854,197.145284514317,202.458806349879,2634.97552720961,0.0,1.0
2005-10-24,14.64,14.8,14.43,14.65,6100,199.461435058023,201.6413414521,196.600307915798,199.597679207653,447.725646684642,0.0,1.0
2005-10-25,14.25,14.3,14.11,14.26,2200,194.147913222461,194.82913397061,192.240495127644,194.284157372091,161.474823394461,0.0,1.0
2005-10-26,14.12,14.63,14.12,14.36,5600,192.376739277274,199.325190908394,192.376739277274,195.646598868389,411.0268231859,0.0,1.0
2005-10-27,13.63,14.1,13.59,14.07,7700,185.700775945414,192.104250978014,185.155799346895,191.695518529125,565.161881880612,0.0,1.0
2005-10-28,13.7,13.79,13.55,13.57,5000,186.654484992822,187.880682339491,184.610822748376,184.883311047635,366.988234987411,0.0,1.0
2005-10-31,14.57,14.58,13.82,13.82,10600,198.507726010615,198.643970160245,188.28941478838,188.28941478838,778.01505817331,0.0,1.0
2005-11-01,14.5,14.5,14.29,14.4,4200,197.554016963206,197.554016963206,194.692889820981,196.191575466908,308.270117389425,0.0,1.0
2005-11-02,14.59,14.81,14.43,14.5,11300,198.780214309874,201.77758560173,196.600307915798,197.554016963206,829.393411071549,0.0,1.0
2005-11-03,14.68,14.95,14.5,14.79,16800,200.006411656543,203.685003696547,197.554016963206,201.50509730247,1233.0804695577,0.0,1.0
2005-11-04,14.05,14.87,14.05,14.32,5500,191.423030229865,202.595050499509,191.423030229865,195.10162226987,403.687058486152,0.0,1.0
2005-11-07,14.21,14.32,14.14,14.25,7200,193.602936623942,195.10162226987,192.649227576534,194.147913222461,528.463058381871,0.0,1.0
2005-11-08,14.1,14.28,14.1,14.15,4300,192.104250978014,194.556645671351,192.104250978014,192.785471726163,315.609882089174,0.0,1.0
2005-11-09,14.04,14.34,14.04,14.24,4000,191.286786080236,195.37411056913,191.286786080236,194.011669072832,293.590587989928,0.0,1.0
2005-11-10,13.73,14.0192,13.477,13.98,6900,187.063217441712,191.003398249006,183.616240456078,190.469321182457,506.443764282626,0.0,1.0
2005-11-11,14.02,14.21,13.54,13.54,4800,191.014297780976,193.602936623942,184.474578598746,184.474578598746,352.308705587914,0.0,1.0
2005-11-14,13.46,14.02,13.41,14.02,5700,183.384625401707,191.014297780976,182.703404653558,191.014297780976,418.366587885649,0.0,1.0
2005-11-15,13.54,13.71,13.35,13.35,6300,184.474578598746,186.790729142452,181.88593975578,181.88593975578,462.405176084136,0.0,1.0
2005-11-16,12.9,13.54,12.83,13.33,8500,175.754953022439,184.474578598746,174.80124397503,181.61345145652,623.879999478596,0.0,1.0
2005-11-17,13.47,13.62,12.83,13.04,10000,183.520869551337,185.564531795784,174.80124397503,177.662371117256,733.976469974821,0.0,1.0
2005-11-18,14.22,14.32,13.5,13.5,6600,193.739180773572,195.10162226987,183.929602000227,183.929602000227,484.424470183382,0.0,1.0
2005-11-21,14.19,14.38,14.08,14.18,6600,193.330448324683,195.919087167649,191.831762678755,193.194204175053,484.424470183381,0.0,1.0
2005-11-22,14.22,14.22,13.87,14.19,4300,193.739180773572,193.739180773572,188.970635536529,193.330448324683,315.609882089173,0.0,1.0
2005-11-23,14.15,14.19,14.0,14.0,2900,192.785471726163,193.330448324683,190.741809481716,190.741809481716,212.853176292698,0.0,1.0
2005-11-25,14.15,14.2,14.15,14.2,4100,192.785471726163,193.466692474312,192.785471726163,193.466692474312,300.930352689677,0.0,1.0
2005-11-28,13.76,14.26,13.76,14.03,3800,187.471949890601,194.284157372091,187.471949890601,191.150541930606,278.911058590432,0.0,1.0
2005-11-29,13.79,14.02,13.78,13.97,3200,187.880682339491,191.014297780976,187.744438189861,190.333077032827,234.872470391942,0.0,1.0
2005-11-30,14.02,14.02,13.84,13.84,9900,191.014297780976,191.014297780976,188.56190308764,188.56190308764,726.636705275073,0.0,1.0
2005-12-01,14.22,14.37,14.0,14.29,22700,193.739180773572,195.782843018019,190.741809481716,194.692889820981,1666.12658684284,0.0,1.0
2005-12-02,14.06,14.16,13.81,13.9,4200,191.559274379495,192.921715875793,188.15317063875,189.379367985418,308.270117389425,0.0,1.0
2005-12-05,13.72,13.89,13.71,13.89,19100,186.926973292082,189.243123835789,186.790729142452,189.243123835789,1401.89505765191,0.0,1.0
2005-12-06,13.49,13.9,13.49,13.9,21700,183.793357850597,189.379367985418,183.793357850597,189.379367985418,1592.72893984536,0.0,1.0
2005-12-07,13.47,13.6,13.4,13.59,8900,183.520869551337,185.292043496525,182.567160503929,185.155799346895,653.239058277591,0.0,1.0
2005-12-08,13.49,13.75,13.43,13.71,3700,183.793357850597,187.335705740971,182.975892952818,186.790729142452,271.571293890683,0.0,1.0
2005-12-09,13.56,13.69,13.49,13.49,4500,184.747066898005,186.518240843193,183.793357850597,183.793357850597,330.28941148867,0.0,1.0
2005-12-12,13.76,13.76,13.56,13.7,2400,187.471949890601,187.471949890601,184.747066898005,186.654484992822,176.154352793957,0.0,1.0
2005-12-13,13.81,14.02,13.59,13.79,9700,188.15317063875,191.014297780976,185.155799346895,187.880682339491,711.957175875577,0.0,1.0
2005-12-14,14.0,14.2,14.0,14.05,6300,190.741809481716,193.466692474312,190.741809481716,191.423030229865,462.405176084138,0.0,1.0
2005-12-15,14.07,14.1,13.89,13.89,13200,191.695518529125,192.104250978014,189.243123835789,189.243123835789,968.848940366763,0.0,1.0
2005-12-16,14.08,14.11,13.8,14.11,47100,191.831762678755,192.240495127644,188.01692648912,192.240495127644,3457.0291735814,0.0,1.0
2005-12-19,13.75,13.78,13.6,13.78,10300,187.335705740971,187.744438189861,185.292043496525,187.744438189861,755.995764074067,0.0,1.0
2005-12-20,13.7,13.72,13.62,13.65,4500,186.654484992822,186.926973292082,185.564531795784,185.973264244674,330.28941148867,0.0,1.0
2005-12-21,13.79,13.866,13.6,13.74,30200,187.880682339491,188.916137876677,185.292043496525,187.199461591342,2216.60893932395,0.0,1.0
2005-12-22,13.85,13.85,13.65,13.85,14500,188.698147237269,188.698147237269,185.973264244674,188.698147237269,1064.26588146349,0.0,1.0
2005-12-23,13.74,13.85,13.67,13.85,17600,187.199461591342,188.698147237269,186.245752543933,188.698147237269,1291.79858715568,0.0,1.0
2005-12-27,13.54,13.74,13.54,13.74,16000,184.474578598746,187.199461591342,184.474578598746,187.199461591342,1174.36235195971,0.0,1.0
2005-12-28,13.5,13.64,13.5,13.56,26400,183.929602000227,185.837020095044,183.929602000227,184.747066898005,1937.69788073352,0.0,1.0
2005-12-29,13.51,13.56,13.5,13.51,54500,184.917372085043,185.601744298533,184.780497642345,184.917372085043,3981.75137196618,0.0625,1.0
2005-12-30,13.51,13.67,13.5,13.5,12700,184.917372085043,187.107363168211,184.780497642345,184.780497642345,927.857659155421,0.0,1.0
2006-01-03,13.62,13.74,13.5,13.73,12200,186.422990954721,188.065484267097,184.780497642345,187.928609824399,891.327830054816,0.0,1.0
2006-01-04,13.5,13.64,13.39,13.51,10200,184.780497642345,186.696739840117,183.274878772666,184.917372085043,745.208513652385,0.0,1.0
2006-01-05,13.47,13.49,13.4,13.4,6800,184.36987431425,184.643623199647,183.411753215364,183.411753215364,496.805675768259,0.0,1.0
2006-01-06,13.45,13.59,13.45,13.54,26100,184.096125428854,186.012367626627,184.096125428854,185.327995413137,1906.8570790517,0.0,1.0
2006-01-09,13.76,14.03,13.58,13.58,11800,188.339233152493,192.03484310534,185.875493183929,185.875493183929,862.103966774332,0.0,1.0
2006-01-10,13.49,13.66,13.42,13.56,3500,184.643623199647,186.970488725513,183.68550210076,185.601744298533,255.70880370425,0.0,1.0
2006-01-11,13.6,13.71,13.45,13.46,13000,186.149242069325,187.654860939003,184.096125428854,184.232999871552,949.775556615787,0.0,1.0
2006-01-12,13.73,13.81,13.69,13.78,4800,187.928609824399,189.023605365984,187.381112053607,188.612982037889,350.68635936583,0.0,1.0
2006-01-13,13.97,13.97,13.86,13.89,2900,191.213596449152,191.213596449152,189.707977579474,190.118600907568,211.873008783522,0.0,1.0
2006-01-17,13.8,13.8,13.73,13.79,2200,188.886730923286,188.886730923286,187.928609824399,188.749856480588,160.731248042671,0.0,1.0
2006-01-18,14.01,14.08,14.0,14.0,5200,191.761094219944,192.71921531883,191.624219777246,191.624219777246,379.910222646315,0.0,1.0
2006-01-19,14.07,14.13,13.98,14.13,8500,192.582340876132,193.403587532321,191.35047089185,193.403587532321,621.007094710324,0.0,1.0
2006-01-20,13.81,14.24,13.75,14.24,9500,189.023605365984,194.909206401999,188.202358709795,194.909206401999,694.066752911535,0.0,1.0
2006-01-23,14.03,14.03,13.83,13.83,4300,192.03484310534,192.03484310534,189.29735425138,189.29735425138,314.156530265223,0.0,1.0
2006-01-24,14.0,14.18,13.97,14.1,4700,191.624219777246,194.087959745811,191.213596449152,192.992964204227,343.380393545708,0.0,1.0
2006-01-25,13.84,14.1,13.84,14.1,2300,189.434228694078,192.992964204227,189.434228694078,192.992964204227,168.037213862793,0.0,1.0
2006-01-26,14.08,14.13,13.99,14.07,17200,192.71921531883,193.403587532321,191.487345334548,192.582340876132,1256.62612106089,0.0,1.0
2006-01-27,14.03,14.07,13.87,14.04,5000,192.03484310534,192.582340876132,189.844852022172,192.171717548038,365.298291006073,0.0,1.0
2006-01-30,13.8,13.97,13.8,13.97,2700,188.886730923286,191.213596449152,188.886730923286,191.213596449152,197.261077143278,0.0,1.0
2006-01-31,13.75,13.8,13.75,13.8,7600,188.202358709795,188.886730923286,188.202358709795,188.886730923286,555.253402329231,0.0,1.0
2006-02-01,13.93,13.93,13.7,13.91,4100,190.66609867836,190.66609867836,187.517986496305,190.392349792964,299.544598624979,0.0,1.0
2006-02-02,13.74,13.792,13.7,13.75,5400,188.065484267097,188.777231369127,187.517986496305,188.202358709795,394.522154286559,0.0,1.0
2006-02-03,13.71,13.89,13.61,13.62,2800,187.654860939003,190.118600907568,186.286116512023,186.422990954721,204.567042963401,0.0,1.0
2006-02-06,13.84,13.89,13.68,13.71,3100,189.434228694078,190.118600907568,187.244237610909,187.654860939003,226.484940423764,0.0,1.0
2006-02-07,13.86,13.99,13.68,13.68,3400,189.707977579474,191.487345334548,187.244237610909,187.244237610909,248.402837884129,0.0,1.0
2006-02-08,13.65,13.66,13.53,13.62,1100,186.833614282815,186.970488725513,185.191120970439,186.422990954721,80.3656240213359,0.0,1.0
2006-02-09,13.65,13.84,13.65,13.79,1300,186.833614282815,189.434228694078,186.833614282815,188.749856480588,94.9775556615788,0.0,1.0
2006-02-10,14.0,14.0,13.58,13.6,7300,191.624219777246,191.624219777246,185.875493183929,186.149242069325,533.335504868866,0.0,1.0
2006-02-13,13.88,14.09,13.67,14.0,41700,189.98172646487,192.856089761528,187.107363168211,191.624219777246,3046.58774699064,0.0,1.0
2006-02-14,13.34,13.41,13.02,13.05,62800,182.590506559176,183.548627658062,178.210524392839,178.621147720933,4588.14653503627,0.0,1.0
2006-02-15,13.44,13.51,13.25,13.25,24000,183.959250986156,184.917372085043,181.358636574894,181.358636574894,1753.43179682915,0.0,1.0
2006-02-16,13.73,13.93,13.64,13.68,9200,187.928609824399,190.66609867836,186.696739840117,187.244237610909,672.148855451174,0.0,1.0
2006-02-17,13.99,13.99,13.54,13.93,11800,191.487345334548,191.487345334548,185.327995413137,190.66609867836,862.103966774331,0.0,1.0
2006-02-21,13.945,14.07,13.72,14.0,21400,190.871410342407,192.582340876132,187.791735381701,191.624219777246,1563.47668550599,0.0,1.0
2006-02-22,13.61,14.04,13.61,13.75,7500,186.286116512023,192.171717548038,186.286116512023,188.202358709795,547.947436509108,0.0,1.0
2006-02-23,13.6,13.81,13.6,13.69,10800,186.149242069325,189.023605365984,186.149242069325,187.381112053607,789.044308573115,0.0,1.0
2006-02-24,13.72,13.8,13.5,13.53,30800,187.791735381701,188.886730923286,184.780497642345,185.191120970439,2250.23747259741,0.0,1.0
2006-02-27,13.72,14.18,13.71,13.84,7000,187.791735381701,194.087959745811,187.654860939003,189.434228694078,511.417607408502,0.0,1.0
2006-02-28,13.54,13.71,13.48,13.71,11300,185.327995413137,187.654860939003,184.506748756948,187.654860939003,825.574137673722,0.0,1.0
2006-03-01,13.44,13.64,13.41,13.47,6400,183.959250986156,186.696739840117,183.548627658062,184.36987431425,467.581812487773,0.0,1.0
2006-03-02,12.75,13.4,12.71,13.4,13500,174.514914439992,183.411753215364,173.9674166692,183.411753215364,986.305385716395,0.0,1.0
2006-03-03,12.49,12.74,12.41,12.7,9500,170.956178929843,174.378039997294,169.861183388259,173.830542226502,694.066752911538,0.0,1.0
2006-03-06,10.89,12.43,10.81,12.43,17900,149.056268098158,170.134932273655,147.961272556574,170.134932273655,1307.76788180174,0.0,1.0
2006-03-07,10.79,11.01,10.75,10.97,13600,147.687523671178,150.698761410534,147.140025900385,150.151263639742,993.611351536513,0.0,1.0
2006-03-08,10.53,11.22,10.53,10.7,6700,144.128788161029,153.573124707193,144.128788161029,146.455653686895,489.499709948136,0.0,1.0
2006-03-09,10.67,11.15,10.65,10.65,20000,146.045030358801,152.615003608307,145.771281473405,145.771281473405,1461.19316402429,0.0,1.0
2006-03-10,10.72,10.72,10.55,10.62,5000,146.729402572291,146.729402572291,144.402537046425,145.360658145311,365.298291006073,0.0,1.0
2006-03-13,11.0,11.05,10.8,11.03,7700,150.561886967836,151.246259181326,147.824398113876,150.97251029593,562.559368149352,0.0,1.0
2006-03-14,11.03,11.18,10.73,11.06,8500,150.97251029593,153.025626936401,146.866277014989,151.383133624025,621.007094710324,0.0,1.0
2006-03-15,10.4,11.2,10.4,11.13,26800,142.349420405954,153.299375821797,142.349420405954,152.341254722911,1957.99883979255,0.0,1.0
2006-03-16,10.53,10.55,10.42,10.51,9900,144.128788161029,144.402537046425,142.62316929135,143.855039275633,723.290616192021,0.0,1.0
2006-03-17,10.54,10.68,10.31,10.65,59200,144.265662603727,146.181904801499,141.117550421672,145.771281473405,4325.13176551189,0.0,1.0
2006-03-20,10.62,10.67,10.22,10.46,7400,145.360658145311,146.045030358801,139.88568043739,143.170667062143,540.641470688987,0.0,1.0
2006-03-21,10.51,10.64,10.41,10.52,8200,143.855039275633,145.634407030707,142.486294848652,143.991913718331,599.089197249957,0.0,1.0
2006-03-22,10.24,10.39,10.24,10.39,4800,140.159429322786,142.212545963256,140.159429322786,142.212545963256,350.686359365829,0.0,1.0
2006-03-23,10.26,10.31,10.11,10.31,3900,140.433178208182,141.117550421672,138.380061567711,141.117550421672,284.932666984736,0.0,1.0
2006-03-24,10.37,10.37,10.17,10.33,2500,141.93879707786,141.93879707786,139.2013082239,141.391299307068,182.649145503036,0.0,1.0
2006-03-27,10.91,10.91,10.51,10.56,4300,149.330016983554,149.330016983554,143.855039275633,144.539411489123,314.156530265222,0.0,1.0
2006-03-28,11.2,11.27,10.96,10.96,5900,153.299375821797,154.257496920683,150.014389197044,150.014389197044,431.051983387165,0.0,1.0
2006-03-29,11.82,12.0,11.19,11.21,17400,162.641056535938,165.117823894353,153.972370781484,154.247567154641,1264.55154916283,0.0625,1.0
2006-03-30,12.13,12.16,11.73,11.77,4000,166.906600319875,167.319394879611,161.40267285673,161.953065603045,290.701505554675,0.0,1.0
2006-03-31,12.13,12.23,11.88,12.09,6600,166.906600319875,168.282582185661,163.466645655409,166.356207573561,479.657484165213,0.0,1.0
2006-04-03,11.82,11.96,11.71,11.96,2000,162.641056535938,164.567431148039,161.127476483573,164.567431148039,145.350752777337,0.0,1.0
2006-04-04,11.85,12.02,11.56,11.67,3500,163.053851095674,165.39302026751,159.063503684893,160.577083737258,254.363817360339,0.0,1.0
2006-04-05,11.55,11.84,11.55,11.84,3600,158.925905498315,162.916252909095,158.925905498315,162.916252909095,261.631354999207,0.0,1.0
2006-04-06,11.05,11.57,11.05,11.57,5900,152.045996169383,159.201101871472,152.045996169383,159.201101871472,428.784720693146,0.0,1.0
2006-04-07,10.1,11.16,9.95,11.16,18800,138.974168444414,153.559576221748,136.910195645734,153.559576221748,1366.29707610697,0.0,1.0
2006-04-10,9.93,10.23,9.93,10.1,9100,136.634999272577,140.762944869936,136.634999272577,138.974168444414,661.345925136885,0.0,1.0
2006-04-11,10.3,10.4,9.95,9.95,10600,141.726132175986,143.102114041773,136.910195645734,136.910195645734,770.358989719889,0.0,1.0
2006-04-12,10.21,10.49,9.9601,10.36,5100,140.487748496779,144.34049772098,137.049169814179,142.551721295458,370.644419582209,0.0,1.0
2006-04-13,10.63,10.63,10.08,10.35,9200,146.266872333081,146.266872333081,138.698972071257,142.414123108879,668.613462775751,0.0,1.0
2006-04-17,9.98,10.75,9.98,10.75,8300,137.32299020547,147.918050572025,137.32299020547,147.918050572025,603.20562402595,0.0,1.0
2006-04-18,11.95,12.04,10.08,10.11,12600,164.42983296146,165.668216640668,138.698972071257,139.111766630992,915.709742497223,0.0,1.0
2006-04-19,11.78,12.1,11.6144,11.95,9500,162.090663789623,166.493805760139,159.812037819881,164.42983296146,690.416075692352,0.0,1.0
2006-04-20,11.2,11.88,11.2,11.7,6300,154.109968968063,163.466645655409,154.109968968063,160.989878296994,457.854871248612,0.0,1.0
2006-04-21,10.28,11.44,10.1,11.44,11300,141.450935802829,157.41232544595,138.974168444414,157.41232544595,821.231753191955,0.0,1.0
2006-04-24,9.86,10.4,9.86,10.22,12500,135.671811966527,143.102114041773,135.671811966527,140.625346683357,908.442204858355,0.0,1.0
2006-04-25,10.23,10.23,9.73,9.97,9000,140.762944869936,140.762944869936,133.883035541005,137.185392018892,654.078387498017,0.0,1.0
2006-04-26,9.92,10.2,9.68,10.2,19900,136.497401085998,140.3501503102,133.195044608111,140.3501503102,1446.23999013451,0.0,1.0
2006-04-27,9.78,10.15,9.75,9.9,21200,134.571026473898,139.662159377307,134.158231914162,136.222204712841,1540.71797943977,0.0,1.0
2006-04-28,9.41,9.85,9.25,9.7,12600,129.479893570488,135.534213779948,127.27832258523,133.470240981269,915.709742497228,0.0,1.0
2006-05-01,8.91,9.47,8.91,9.47,9200,122.599984241557,130.30548268996,122.599984241557,130.30548268996,668.613462775752,0.0,1.0
2006-05-02,8.65,8.88,8.57,8.88,10900,119.022431390513,122.187189681821,117.921645897884,122.187189681821,792.161602636486,0.0,1.0
2006-05-03,8.34,8.55,8.26,8.55,14700,114.756887606575,117.646449524727,113.656102113946,117.646449524727,1068.32803291343,0.0,1.0
2006-05-04,8.06,8.93,8.06,8.93,10200,110.904138382374,122.875180614714,110.904138382374,122.875180614714,741.288839164418,0.0,1.0
2006-05-05,8.35,8.48,8.16,8.16,31500,114.894485793154,116.683262218676,112.28012024816,112.28012024816,2289.27435624306,0.0,1.0
2006-05-08,8.21,8.56,8.21,8.28,28400,112.968111181053,117.784047711305,112.968111181053,113.931298487104,2063.98068943819,0.0,1.0
2006-05-09,8.34,8.44,8.12,8.2,34700,114.756887606575,116.132869472362,111.729727501846,112.830512994475,2521.83556068681,0.0,1.0
2006-05-10,8.16,8.41,8.08,8.35,22000,112.28012024816,115.720074912626,111.179334755531,114.894485793154,1598.85828055071,0.0,1.0
2006-05-11,7.8,8.16,7.76,8.15,31500,107.326585531329,112.28012024816,106.776192785015,112.142522061581,2289.27435624307,0.0,1.0
2006-05-12,7.66,7.98,7.44,7.81,36800,105.400210919229,109.803352889745,102.373050814499,107.464183717908,2674.453851103,0.0,1.0
2006-05-15,7.22,7.9,7.17,7.66,55500,99.3458907097691,108.702567397116,98.6578997768759,105.400210919229,4033.4833895711,0.0,1.0
2006-05-16,7.28,7.38,7.16,7.27,17500,100.171479829241,101.547461695027,98.5203015902973,100.033881642662,1271.8190868017,0.0,1.0
2006-05-17,7.26,7.34,7.11,7.17,96100,99.8962834560836,100.997068948713,97.8323106574042,98.6578997768759,6984.10367095105,0.0,1.0
2006-05-18,7.01,7.34,6.96,7.34,138300,96.4563287916179,100.997068948713,95.7683378587247,100.997068948713,10051.0045545529,0.0,1.0
2006-05-19,7.11,7.17,7.0,7.0,9500,97.8323106574042,98.6578997768759,96.3187306050392,96.3187306050392,690.416075692351,0.0,1.0
2006-05-22,7.22,7.31,7.15,7.15,19600,99.3458907097691,100.584274388977,98.3827034037187,98.3827034037187,1424.4373772179,0.0,1.0
2006-05-23,7.05,7.29,7.05,7.2,23900,97.0067215379324,100.309078015819,97.0067215379324,99.0706943366118,1736.94149568918,0.0,1.0
2006-05-24,7.2,7.2,6.93,6.93,16500,99.0706943366118,99.0706943366118,95.3555432989889,95.3555432989889,1199.14371041303,0.0,1.0
2006-05-25,7.18,7.22,7.1,7.22,10000,98.7954979634546,99.3458907097691,97.6947124708255,99.3458907097691,726.753763886686,0.0,1.0
2006-05-26,7.23,7.56,7.2,7.36,33100,99.4834888963477,104.024229053442,99.0706943366118,101.27226532187,2405.55495846493,0.0,1.0
2006-05-30,7.1,7.38,7.1,7.13,26400,97.6947124708255,101.547461695027,97.6947124708255,98.1075070305614,1918.62993666085,0.0,1.0
2006-05-31,7.27,7.4,7.09,7.15,24200,100.033881642662,101.822658068184,97.5571142842469,98.3827034037187,1758.74410860578,0.0,1.0
2006-06-01,7.25,7.33,7.2,7.33,22300,99.7586852695049,100.859470762134,99.0706943366118,100.859470762134,1620.66089346731,0.0,1.0
2006-06-02,7.28,7.39,7.1,7.39,20800,100.171479829241,101.685059881606,97.6947124708255,101.685059881606,1511.6478288843,0.0,1.0
2006-06-05,6.95,7.22,6.92,7.19,17100,95.6307396721461,99.3458907097691,95.2179451124102,98.9330961500332,1242.74893624623,0.0,1.0
2006-06-06,7.14,7.32,7.08,7.08,19800,98.24510521714,100.721872575555,97.4195160976683,97.4195160976683,1438.97245249564,0.0,1.0
2006-06-07,7.05,7.26,6.972,7.22,19900,97.0067215379324,99.8962834560836,95.9334556826191,99.3458907097691,1446.2399901345,0.0,1.0
2006-06-08,7.0,7.04,6.73,6.8465,25000,96.3187306050392,96.8691233513538,92.6035795674163,94.2065984410573,1816.88440971672,0.0,1.0
2006-06-09,6.89,7.08,6.79,7.08,12500,94.8051505526743,97.4195160976683,93.4291686868881,97.4195160976683,908.442204858358,0.0,1.0
2006-06-12,6.91,7.06,6.76,6.83,22000,95.0803469258316,97.144319724511,93.0163741271522,93.9795614332026,1598.85828055071,0.0,1.0
2006-06-13,7.07,7.2,6.9,6.9,48400,97.2819179110896,99.0706943366118,94.942748739253,94.942748739253,3517.48821721156,0.0,1.0
2006-06-14,7.08,7.1,7.02,7.05,11500,97.4195160976683,97.6947124708255,96.5939269781965,97.0067215379324,835.766828469688,0.0,1.0
2006-06-15,7.06,7.1999,7.03,7.18,37400,97.144319724511,99.069318354746,96.7315251647751,98.7954979634546,2718.05907693621,0.0,1.0
2006-06-16,6.94,7.07,6.9,7.02,106000,95.4931414855675,97.2819179110896,94.942748739253,96.5939269781965,7703.58989719887,0.0,1.0
2006-06-19,6.58,6.93,6.56,6.93,21700,90.5396067687369,95.3555432989889,90.2644103955796,95.3555432989889,1577.05566763411,0.0,1.0
2006-06-20,6.56,6.73,6.4,6.5,55500,90.2644103955796,92.6035795674163,88.0628394103216,89.4388212761079,4033.48338957111,0.0,1.0
2006-06-21,6.41,6.83,6.39,6.61,43600,88.2004375969002,93.9795614332026,87.925241223743,90.9524013284728,3168.64641054595,0.0,1.0
2006-06-22,6.7,6.78,6.4,6.4,26600,92.1907850076804,93.2915705003094,88.0628394103216,88.0628394103216,1933.16501193859,0.0,1.0
2006-06-23,6.44,6.75,6.42,6.63,26100,88.6132321566361,92.8787759405736,88.3380357834789,91.22759770163,1896.82732374425,0.0,1.0
2006-06-26,6.45,6.83,6.41,6.5,17100,88.7508303432147,93.9795614332026,88.2004375969002,89.4388212761079,1242.74893624623,0.0,1.0
2006-06-27,6.5,6.78,6.49,6.5,17900,89.4388212761079,93.2915705003094,89.3012230895293,89.4388212761079,1300.88923735717,0.0,1.0
2006-06-28,6.55,6.71,6.38,6.45,32300,90.9868008751174,93.209379217105,88.6253113867556,89.5976894113752,2325.22737325802,0.0625,1.0
2006-06-29,7.0,7.11,6.6,6.63,54300,97.2378024619576,98.7658250720741,91.6813566069886,92.0980900461112,3908.97357176194,0.0,1.0
2006-06-30,7.0,7.23,6.76,7.08,1095600,97.2378024619576,100.432758828565,93.9039349489762,98.3490916329514,78870.560685495,0.0,1.0
2006-07-03,6.69,7.01,6.69,7.01,16600,92.9315569243566,97.3767136083318,92.9315569243566,97.3767136083318,1195.00849523477,0.0,1.0
2006-07-05,6.78,6.79,6.23,6.72,58500,94.1817572417246,94.3206683880988,86.5416441911422,93.3482903634793,4211.32511874905,0.0,1.0
2006-07-06,7.04,7.19,6.82,6.82,39600,97.7934470474545,99.8771142430679,94.7374018272215,94.7374018272215,2850.74315730705,0.0,1.0
2006-07-07,7.02,7.05,6.97,7.02,22300,97.515624754706,97.9323581938287,96.8210690228349,97.515624754706,1605.34273757442,0.0,1.0
2006-07-10,7.0,7.08,6.99,7.05,12800,97.2378024619576,98.3490916329514,97.0988913155833,97.9323581938287,921.452333675005,0.0,1.0
2006-07-11,6.95,7.18,6.95,6.97,20000,96.5432467300865,99.7382030966936,96.5432467300865,96.8210690228349,1439.7692713672,0.0,1.0
2006-07-12,6.96,7.24,6.96,7.006,19800,96.6821578764607,100.571669974939,96.6821578764607,97.3211491497821,1425.37157865352,0.0,1.0
2006-07-13,6.97,7.21,6.96,7.08,21100,96.8210690228349,100.154936535816,96.6821578764607,98.3490916329514,1518.95658129239,0.0,1.0
2006-07-14,6.9,7.01,6.9,6.95,9300,95.8486909982153,97.3767136083318,95.8486909982153,96.5432467300865,669.492711185746,0.0,1.0
2006-07-17,6.88,6.96,6.8376,6.96,2900,95.5708687054669,96.6821578764607,94.9818854448402,96.6821578764607,208.766544348243,0.0,1.0
2006-07-18,7.14,7.31,6.88,6.92,16000,99.1825585111967,101.544047999559,95.5708687054669,96.1265132909638,1151.81541709376,0.0,1.0
2006-07-19,7.0,7.06,6.88,7.06,7900,97.2378024619576,98.0712693402029,95.5708687054669,98.0712693402029,568.708862190042,0.0,1.0
2006-07-20,6.99,7.0,6.98,6.99,21100,97.0988913155833,97.2378024619576,96.9599801692091,97.0988913155833,1518.95658129239,0.0,1.0
2006-07-21,6.95,7.02,6.95,6.95,5800,96.5432467300865,97.515624754706,96.5432467300865,96.5432467300865,417.533088696487,0.0,1.0
2006-07-24,7.0,7.08,6.91,7.01,10800,97.2378024619576,98.3490916329514,95.9876021445895,97.3767136083318,777.475406538286,0.0,1.0
2006-07-25,7.01,7.07,6.94,7.03,13900,97.3767136083318,98.2101804865771,96.4043355837122,97.6545359010803,1000.6396436002,0.0,1.0
2006-07-26,6.9,7.03,6.89,7.03,14200,95.8486909982153,97.6545359010803,95.7097798518411,97.6545359010803,1022.23618267071,0.0,1.0
2006-07-27,7.0,7.01,6.79,6.79,23100,97.2378024619576,97.3767136083318,94.3206683880988,94.3206683880988,1662.93350842911,0.0,1.0
2006-07-28,7.0,7.1,6.92,6.92,19000,97.2378024619576,98.6269139256998,96.1265132909638,96.1265132909638,1367.78080779884,0.0,1.0
2006-07-31,7.05,7.1,6.87,7.08,34000,97.9323581938287,98.6269139256998,95.4319575590927,98.3490916329514,2447.60776132423,0.0,1.0
2006-08-01,6.51,6.95,6.46,6.95,52300,90.4311562896205,96.5432467300865,89.7366005577494,96.5432467300865,3764.99664462522,0.0,1.0
2006-08-02,6.32,6.56,6.27,6.55,17300,87.7918445085103,91.1257120214917,87.0972887766391,90.9868008751174,1245.40041973262,0.0,1.0
2006-08-03,6.6,6.68,6.39,6.39,72700,91.6813566069886,92.7926457779824,88.7642225331298,88.7642225331298,5233.56130141976,0.0,1.0
2006-08-04,6.5,6.7,6.39,6.67,80900,90.2922451432463,93.0704680707308,88.7642225331298,92.6537346316081,5823.86670268031,0.0,1.0
2006-08-07,6.63,6.63,6.38,6.59,175500,92.0980900461112,92.0980900461112,88.6253113867556,91.5424454606143,12633.9753562472,0.0,1.0
2006-08-08,6.87,6.87,6.58,6.6,21300,95.4319575590927,95.4319575590927,91.4035343142401,91.6813566069886,1533.35427400606,0.0,1.0
2006-08-09,7.17,7.18,6.94,6.94,5900,99.5992919503194,99.7382030966936,96.4043355837122,96.4043355837122,424.731935053323,0.0,1.0
2006-08-10,7.16,7.17,7.08,7.1,32300,99.4603808039452,99.5992919503194,98.3490916329514,98.6269139256998,2325.22737325802,0.0,1.0
2006-08-11,6.9,7.1,6.87,7.1,18100,95.8486909982153,98.6269139256998,95.4319575590927,98.6269139256998,1302.99119058731,0.0,1.0
2006-08-14,6.96,7.02,6.83,7.0,37600,96.6821578764607,97.515624754706,94.8763129735957,97.2378024619576,2706.76623017033,0.0,1.0
2006-08-15,7.01,7.06,6.83,6.83,12500,97.3767136083318,98.0712693402029,94.8763129735957,94.8763129735957,899.855794604498,0.0,1.0
2006-08-16,6.97,7.24,6.88,7.07,21100,96.8210690228349,100.571669974939,95.5708687054669,98.2101804865771,1518.95658129239,0.0,1.0
2006-08-17,6.96,7.12,6.95,7.05,35500,96.6821578764607,98.9047362184483,96.5432467300865,97.9323581938287,2555.59045667677,0.0,1.0
2006-08-18,7.01,7.01,6.9,6.92,7800,97.3767136083318,97.3767136083318,95.8486909982153,96.1265132909638,561.510015833206,0.0,1.0
2006-08-21,7.01,7.13,6.96,7.01,16300,97.3767136083318,99.0436473648225,96.6821578764607,97.3767136083318,1173.41195616426,0.0,1.0
2006-08-22,6.99,7.02,6.99,7.01,21000,97.0988913155833,97.515624754706,97.0988913155833,97.3767136083318,1511.75773493556,0.0,1.0
2006-08-23,7.13,7.13,6.94,6.96,54300,99.0436473648225,99.0436473648225,96.4043355837122,96.6821578764607,3908.97357176194,0.0,1.0
2006-08-24,7.02,7.16,6.98,7.16,17800,97.515624754706,99.4603808039452,96.9599801692091,99.4603808039452,1281.3946515168,0.0,1.0
2006-08-25,7.03,7.07,6.99,7.01,19700,97.6545359010803,98.2101804865771,97.0988913155833,97.3767136083318,1418.17273229669,0.0,1.0
2006-08-28,7.03,7.33,7.0,7.03,55300,97.6545359010803,101.821870292307,97.2378024619576,97.6545359010803,3980.9620353303,0.0,1.0
2006-08-29,7.21,7.21,6.99,7.0147,43500,100.154936535816,100.154936535816,97.0988913155833,97.4420018471277,3131.49816522366,0.0,1.0
2006-08-30,6.96,7.27,6.94,7.21,32900,96.6821578764607,100.988403414062,96.4043355837122,100.154936535816,2368.42045139904,0.0,1.0
2006-08-31,7.3,7.34,6.94,6.99,65800,101.405136853184,101.960781438681,96.4043355837122,97.0988913155833,4736.84090279809,0.0,1.0
2006-09-01,7.27,7.34,7.22,7.3,28300,100.988403414062,101.960781438681,100.293847682191,101.405136853184,2037.27351898458,0.0,1.0
2006-09-05,7.32,7.4,7.27,7.3,29100,101.682959145933,102.794248316927,100.988403414062,101.405136853184,2094.86428983927,0.0,1.0
2006-09-06,7.12,7.36,7.07,7.32,23700,98.9047362184483,102.23860373143,98.2101804865771,101.682959145933,1706.12658657013,0.0,1.0
2006-09-07,7.2,7.24,7.16,7.19,18000,100.016025389442,100.571669974939,99.4603808039452,99.8771142430679,1295.79234423048,0.0,1.0
2006-09-08,7.12,7.25,7.12,7.19,8600,98.9047362184483,100.710581121313,98.9047362184483,99.8771142430679,619.100786687894,0.0,1.0
2006-09-11,7.2,7.2722,7.15,7.15,14800,100.016025389442,101.018963866264,99.321469657571,99.321469657571,1065.42926081173,0.0,1.0
2006-09-12,7.21,7.27,7.17,7.18,27800,100.154936535816,100.988403414062,99.5992919503194,99.7382030966936,2001.27928720041,0.0,1.0
2006-09-13,7.14,7.26,7.04,7.25,24400,99.1825585111967,100.849492267687,97.7934470474545,100.710581121313,1756.51851106798,0.0,1.0
2006-09-14,7.3,7.3,7.2,7.23,25500,101.405136853184,101.405136853184,100.016025389442,100.432758828565,1835.70582099318,0.0,1.0
2006-09-15,7.22,7.37,7.2,7.31,18300,100.293847682191,102.377514877804,100.016025389442,101.544047999559,1317.38888330098,0.0,1.0
2006-09-18,7.31,7.38,7.26,7.34,22600,101.544047999559,102.516426024178,100.849492267687,101.960781438681,1626.93927664492,0.0,1.0
2006-09-19,7.25,7.31,7.12,7.25,16700,100.710581121313,101.544047999559,98.9047362184483,100.710581121313,1202.20734159161,0.0,1.0
2006-09-20,7.25,7.32,7.19,7.21,66200,100.710581121313,101.682959145933,99.8771142430679,100.154936535816,4765.63628822543,0.0,1.0
2006-09-21,7.23,7.3,7.23,7.25,8900,100.432758828565,101.405136853184,100.432758828565,100.710581121313,640.697325758401,0.0,1.0
2006-09-22,7.18,7.26,7.15,7.26,9200,99.7382030966936,100.849492267687,99.321469657571,100.849492267687,662.29386482891,0.0,1.0
2006-09-25,7.14,7.24,7.14,7.2,11800,99.1825585111967,100.571669974939,99.1825585111967,100.016025389442,849.463870106646,0.0,1.0
2006-09-26,6.9999,7.02,6.84,6.92,26800,97.2364133504938,97.515624754706,95.01522411997,96.1265132909638,1929.29082363204,0.0,1.0
2006-09-27,7.0,7.35,6.97,7.35,12400,98.1059971267965,103.011296983136,97.6855428533959,103.011296983136,884.75732923662,0.0625,1.0
2006-09-28,7.08,7.1,7.03,7.1,9900,99.2272085225313,99.507511371465,98.526451400197,99.507511371465,706.378835438915,0.0,1.0
2006-09-29,7.03,7.1,7.0,7.0,10300,98.526451400197,99.507511371465,98.1059971267965,98.1059971267965,734.919394446548,0.0,1.0
2006-10-02,7.2,7.27,7.11,7.12,25800,100.909025616134,101.890085587401,99.6476627959319,99.7878142203987,1840.86605599231,0.0,1.0
2006-10-03,6.91,7.2,6.91,7.14,140700,96.8446343065948,100.909025616134,96.8446343065948,100.068117069332,10039.1416309349,0.0,1.0
2006-10-04,6.82,6.89,6.8,6.89,36000,95.5832714863931,96.5643314576611,95.3029686374594,96.5643314576611,2568.65031068696,0.0,1.0
2006-10-05,6.9,6.9,6.811,6.82,19800,96.704482882128,96.704482882128,95.457135204373,95.5832714863931,1412.75767087783,0.0,1.0
2006-10-06,6.9,6.96,6.9,6.9,8300,96.704482882128,97.5453914289291,96.704482882128,96.704482882128,592.216599408383,0.0,1.0
2006-10-09,6.91,6.91,6.85,6.8501,9600,96.8446343065948,96.8446343065948,96.0037257597937,96.0051272740384,684.97341618319,0.0,1.0
2006-10-10,6.85,6.94,6.85,6.94,53200,96.0037257597937,97.2650885799954,96.0037257597937,97.2650885799954,3795.89434801518,0.0,1.0
2006-10-11,6.85,6.94,6.79,6.87,14300,96.0037257597937,97.2650885799954,95.1628172129926,96.2840286087274,1020.32498452288,0.0,1.0
2006-10-12,6.89,6.9618,6.81,6.83,20900,96.5643314576611,97.5706186853331,95.4431200619263,95.72342291086,1491.24420814882,0.0,1.0
2006-10-13,6.88,6.96,6.81,6.9,25800,96.4241800331942,97.5453914289291,95.4431200619263,96.704482882128,1840.86605599232,0.0,1.0
2006-10-16,6.83,6.99,6.83,6.83,17200,95.72342291086,97.9658457023296,95.72342291086,95.72342291086,1227.24403732822,0.0,1.0
2006-10-17,6.92,6.92,6.77,6.81,11900,96.9847857310616,96.9847857310616,94.8825143640589,95.4431200619263,849.08163047708,0.0,1.0
2006-10-18,6.89,6.9,6.87,6.9,10300,96.5643314576611,96.704482882128,96.2840286087274,96.704482882128,734.919394446548,0.0,1.0
2006-10-19,6.85,6.9,6.85,6.9,12600,96.0037257597937,96.704482882128,96.0037257597937,96.704482882128,899.027608740437,0.0,1.0
2006-10-20,6.9,6.9,6.85,6.85,4900,96.704482882128,96.704482882128,96.0037257597937,96.0037257597937,349.621847843503,0.0,1.0
2006-10-23,7.0,7.01,6.8901,6.93,12800,98.1059971267965,98.2461485512633,96.5657329719058,97.1249371555285,913.297888244253,0.0,1.0
2006-10-24,7.06,7.12,6.88,6.93,16600,98.9469056735976,99.7878142203987,96.4241800331942,97.1249371555285,1184.43319881677,0.0,1.0
2006-10-25,6.95,7.14,6.95,7.04,16500,97.4052400044622,100.068117069332,97.4052400044622,98.6666028246639,1177.29805906486,0.0,1.0
2006-10-26,6.91,7.3,6.86,7.14,18400,96.8446343065948,102.310539860802,96.1438771842605,100.068117069332,1312.86571435111,0.0,1.0
2006-10-27,6.95,6.98,6.9,6.9,8900,97.4052400044622,97.8256942778628,96.704482882128,96.704482882128,635.027437919832,0.0,1.0
2006-10-30,7.05,7.1,6.85,6.85,52900,98.8067542491307,99.507511371465,96.0037257597937,96.0037257597937,3774.48892875945,0.0,1.0
2006-10-31,6.96,7.01,6.96,7.0,17000,97.5453914289291,98.2461485512633,97.5453914289291,98.1059971267965,1212.9737578244,0.0,1.0
2006-11-01,6.84,7.1,6.83,6.96,32900,95.8635743353268,99.507511371465,95.72342291086,97.5453914289291,2347.46097837781,0.0,1.0
2006-11-02,7.08,7.08,6.86,6.86,18800,99.2272085225313,99.2272085225313,96.1438771842605,96.1438771842605,1341.40627335875,0.0,1.0
2006-11-03,6.95,7.08,6.9,7.05,32800,97.4052400044622,99.2272085225313,96.704482882128,98.8067542491307,2340.3258386259,0.0,1.0
2006-11-06,6.97,6.97,6.97,6.97,1400,97.6855428533959,97.6855428533959,97.6855428533959,97.6855428533959,99.8919565267152,0.0,1.0
2006-11-07,7.09,7.14,6.96,7.0,15300,99.3673599469981,100.068117069332,97.5453914289291,98.1059971267965,1091.67638204196,0.0,1.0
2006-11-08,6.93,7.15,6.9,7.1,17800,97.1249371555285,100.208268493799,96.704482882128,99.507511371465,1270.05487583966,0.0,1.0
2006-11-09,7.03,7.05,6.98,6.98,36800,98.526451400197,98.8067542491307,97.8256942778628,97.8256942778628,2625.73142870223,0.0,1.0
2006-11-10,7.04,7.05,7.02,7.029,10300,98.6666028246639,98.8067542491307,98.3862999757302,98.5124362577503,734.919394446547,0.0,1.0
2006-11-13,7.03,7.05,6.9401,6.9401,37500,98.526451400197,98.8067542491307,97.26649009424,97.26649009424,2675.67740696559,0.0,1.0
2006-11-14,6.93,6.98,6.9,6.98,8800,97.1249371555285,97.8256942778628,96.704482882128,97.8256942778628,627.892298167924,0.0,1.0
2006-11-15,6.96,7.0,6.95,6.96,14100,97.5453914289291,98.1059971267965,97.4052400044622,97.5453914289291,1006.05470501906,0.0,1.0
2006-11-16,6.95,7.0,6.95,6.95,11200,97.4052400044622,98.1059971267965,97.4052400044622,97.4052400044622,799.135652213722,0.0,1.0
2006-11-17,6.97,6.97,6.9,6.9,19700,97.6855428533959,97.6855428533959,96.704482882128,96.704482882128,1405.62253112592,0.0,1.0
2006-11-20,6.95,6.98,6.94,6.96,20000,97.4052400044622,97.8256942778628,97.2650885799954,97.5453914289291,1427.02795038165,0.0,1.0
2006-11-21,7.0,7.55,7.0,7.08,51000,98.1059971267965,105.814325472473,98.1059971267965,99.2272085225313,3638.9212734732,0.0,1.0
2006-11-22,7.04,7.1,6.95,7.07,20300,98.6666028246639,99.507511371465,97.4052400044622,99.0870570980644,1448.43336963737,0.0,1.0
2006-11-24,7.16,7.16,7.07,7.07,8700,100.348419918266,100.348419918266,99.0870570980644,99.0870570980644,620.757158416017,0.0,1.0
2006-11-27,7.04,7.21,7.01,7.18,98300,98.6666028246639,101.0491770406,98.2461485512633,100.6287227672,7013.84237612579,0.0,1.0
2006-11-28,7.01,7.2,7.01,7.17,39100,98.2461485512633,100.909025616134,98.2461485512633,100.488571342733,2789.83964299612,0.0,1.0
2006-11-29,7.01,7.12,7.0,7.11,53900,98.2461485512633,99.7878142203987,98.1059971267965,99.6476627959319,3845.84032627854,0.0,1.0
2006-11-30,7.11,7.11,7.0,7.07,36300,99.6476627959319,99.6476627959319,98.1059971267965,99.0870570980644,2590.05572994269,0.0,1.0
2006-12-01,7.01,7.15,7.0,7.14,11700,98.2461485512633,100.208268493799,98.1059971267965,100.068117069332,834.811350973263,0.0,1.0
2006-12-04,7.06,7.1,7.0,7.05,10200,98.9469056735976,99.507511371465,98.1059971267965,98.8067542491307,727.784254694639,0.0,1.0
2006-12-05,7.09,7.1,7.05,7.09,26200,99.3673599469981,99.507511371465,98.8067542491307,99.3673599469981,1869.40661499996,0.0,1.0
2006-12-06,7.02,7.08,7.02,7.07,17200,98.3862999757302,99.2272085225313,98.3862999757302,99.0870570980644,1227.24403732822,0.0,1.0
2006-12-07,7.14,7.15,7.0,7.0,26900,100.068117069332,100.208268493799,98.1059971267965,98.1059971267965,1919.35259326332,0.0,1.0
2006-12-08,7.15,7.17,7.1,7.16,28600,100.208268493799,100.488571342733,99.507511371465,100.348419918266,2040.64996904576,0.0,1.0
2006-12-11,7.67,7.67,7.15,7.17,21000,107.496142566076,107.496142566076,100.208268493799,100.488571342733,1498.37934790072,0.0,1.0
2006-12-12,7.87,8.04,7.66,8.04,17200,110.299171055413,112.681745271349,107.355991141609,112.681745271349,1227.24403732821,0.0,1.0
2006-12-13,7.74,8.05,7.57,7.85,15000,108.477202537344,112.821896695816,106.094628321407,110.018868206479,1070.27096278623,0.0,1.0
2006-12-14,7.98,7.9985,7.67,7.68,13300,111.840836724548,112.100116859812,107.496142566076,107.636293990542,948.973587003794,0.0,1.0
2006-12-15,8.06,8.13,7.95,7.9899,22800,112.962048120283,113.943108091551,111.420382451147,111.97958663477,1626.81186343507,0.0,1.0
2006-12-18,8.39,8.39,8.04,8.04,10900,117.587045127689,117.587045127689,112.681745271349,112.681745271349,777.730232957996,0.0,1.0
2006-12-19,8.41,8.45,8.41,8.45,14100,117.867347976623,118.42795367449,117.867347976623,118.42795367449,1006.05470501906,0.0,1.0
2006-12-20,9.0,9.14,8.4,8.4,15800,126.136282020167,128.098401962703,117.727196552156,117.727196552156,1127.3520808015,0.0,1.0
2006-12-21,9.33,9.4,9.25,9.26,26500,130.761279027573,131.742338998841,129.640067631838,129.780219056305,1890.81203425568,0.0,1.0
2006-12-22,9.35,9.4892,8.93,9.41,13500,131.041581876507,132.992489705085,125.155222048899,131.882490423308,963.243866507609,0.0,1.0
2006-12-26,9.4,9.4101,9.31,9.31,7400,131.742338998841,131.883891937553,130.480976178639,130.480976178639,528.000341641209,0.0,1.0
2006-12-27,9.43,9.45,9.42,9.42,5300,133.038739675159,133.320900310738,132.89765935737,132.89765935737,375.672530587961,0.0625,1.0
2006-12-28,9.46,9.56,9.42,9.5,14000,133.461980628527,134.872783806418,132.89765935737,134.026301899683,992.342533628573,0.0,1.0
2006-12-29,9.57,9.59,8.57,8.57,18800,135.013864124207,135.296024759786,120.905832345293,120.905832345293,1332.57425944409,0.0,1.0
2007-01-03,9.54,9.6299,9.5,9.52,10100,134.59062317084,135.858935227764,134.026301899683,134.308462535262,715.904256403471,0.0,1.0
2007-01-04,9.5,9.6,9.5,9.58,18400,134.026301899683,135.437105077575,134.026301899683,135.154944441996,1304.22161562613,0.0,1.0
2007-01-05,9.45,9.45,9.32,9.32,1500,133.320900310738,133.320900310738,131.486856179479,131.486856179479,106.322414317347,0.0,1.0
2007-01-08,9.42,9.54,9.42,9.4999,6800,132.89765935737,134.59062317084,132.89765935737,134.024891096505,481.994944905308,0.0,1.0
2007-01-09,9.41,9.41,9.39,9.39,5400,132.756579039581,132.756579039581,132.474418404003,132.474418404003,382.76069154245,0.0,1.0
2007-01-10,9.3,9.38,9.3,9.38,9700,131.204695543901,132.333338086214,131.204695543901,132.333338086214,687.55161258551,0.0,1.0
2007-01-11,9.21,9.225,9.2001,9.2001,3100,129.934972683798,130.146593160482,129.795303169187,129.795303169187,219.732989589185,0.0,1.0
2007-01-12,9.0,9.19,8.92,9.18,6700,126.972286010226,129.65281204822,125.843643467913,129.511731730431,474.906783950819,0.0,1.0
2007-01-16,9.09,9.14,8.92,8.92,9100,128.242008870329,128.947410459274,125.843643467913,125.843643467913,645.022646858571,0.0,1.0
2007-01-17,9.06,9.3,9.06,9.12,58300,127.818767916961,131.204695543901,127.818767916961,128.665249823696,4132.39783646757,0.0,1.0
2007-01-18,9.2,9.23,9.14,9.18,6500,129.793892366009,130.217133319377,128.947410459274,129.511731730431,460.730462041839,0.0,1.0
2007-01-19,9.2,9.4,9.2,9.37,10000,129.793892366009,132.615498721792,129.793892366009,132.192257768424,708.816095448983,0.0,1.0
2007-01-22,9.12,9.25,9.12,9.25,9400,128.665249823696,130.499293954955,128.665249823696,130.499293954955,666.287129722043,0.0,1.0
2007-01-23,9.29,9.41,9.13,9.18,4500,131.063615226111,132.756579039581,128.806330141485,129.511731730431,318.967242952043,0.0,1.0
2007-01-24,9.11,9.25,9.11,9.2201,9100,128.524169505907,130.499293954955,128.524169505907,130.077463804765,645.022646858573,0.0,1.0
2007-01-25,9.15,9.15,9.04,9.04,5700,129.088490777063,129.088490777063,127.536607281383,127.536607281383,404.025174405921,0.0,1.0
2007-01-26,9.12,9.2599,9.08,9.19,8000,128.665249823696,130.638963469566,128.100928552539,129.65281204822,567.052876359185,0.0,1.0
2007-01-29,9.18,9.18,9.11,9.11,900,129.511731730431,129.511731730431,128.524169505907,128.524169505907,63.7934485904083,0.0,1.0
2007-01-30,9.27,9.28,9.25,9.25,2700,130.781454590533,130.922534908322,130.499293954955,130.499293954955,191.380345771225,0.0,1.0
2007-01-31,9.49,9.49,9.07,9.07,26800,133.885221581894,133.885221581894,127.95984823475,127.95984823475,1899.62713580327,0.0,1.0
2007-02-01,9.25,9.27,9.24,9.27,5600,130.499293954955,130.781454590533,130.358213637166,130.781454590533,396.937013451429,0.0,1.0
2007-02-02,9.25,9.25,9.22,9.22,4200,130.499293954955,130.499293954955,130.076053001587,130.076053001587,297.702760088572,0.0,1.0
2007-02-05,9.22,9.25,9.2,9.25,5100,130.076053001587,130.499293954955,129.793892366009,130.499293954955,361.496208678982,0.0,1.0
2007-02-06,9.22,9.24,9.19,9.2,20600,130.076053001587,130.358213637166,129.65281204822,129.793892366009,1460.16115662491,0.0,1.0
2007-02-07,9.16,9.25,9.15,9.25,5900,129.229571094853,130.499293954955,129.088490777063,130.499293954955,418.201496314898,0.0,1.0
2007-02-08,9.24,9.25,9.15,9.15,2300,130.358213637166,130.499293954955,129.088490777063,129.088490777063,163.027701953265,0.0,1.0
2007-02-09,9.17,9.25,9.16,9.25,6100,129.370651412642,130.499293954955,129.229571094853,130.499293954955,432.377818223878,0.0,1.0
2007-02-12,9.09,9.21,9.09,9.17,12400,128.242008870329,129.934972683798,128.242008870329,129.370651412642,878.931958356735,0.0,1.0
2007-02-13,9.2,9.25,9.1599,9.2,15900,129.793892366009,130.499293954955,129.228160291675,129.793892366009,1127.01759176388,0.0,1.0
2007-02-14,9.2,9.25,9.19,9.19,17000,129.793892366009,130.499293954955,129.65281204822,129.65281204822,1204.98736226327,0.0,1.0
2007-02-15,9.14,9.25,9.14,9.25,18500,128.947410459274,130.499293954955,128.947410459274,130.499293954955,1311.30977658062,0.0,1.0
2007-02-16,9.13,9.14,9.08,9.12,13000,128.806330141485,128.947410459274,128.100928552539,128.665249823696,921.460924083677,0.0,1.0
2007-02-20,9.19,9.25,9.15,9.15,12300,129.65281204822,130.499293954955,129.088490777063,129.088490777063,871.843797402247,0.0,1.0
2007-02-21,9.2,9.25,9.1,9.25,12600,129.793892366009,130.499293954955,128.383089188118,130.499293954955,893.108280265718,0.0,1.0
2007-02-22,9.2,9.2,9.2,9.2,2800,129.793892366009,129.793892366009,129.793892366009,129.793892366009,198.468506725715,0.0,1.0
2007-02-23,9.21,9.22,9.17,9.22,4500,129.934972683798,130.076053001587,129.370651412642,130.076053001587,318.967242952043,0.0,1.0
2007-02-26,9.2,9.2,9.14,9.14,3700,129.793892366009,129.793892366009,128.947410459274,128.947410459274,262.261955316124,0.0,1.0
2007-02-27,8.87,9.06,8.86,9.01,4200,125.138241878967,127.818767916961,124.997161561178,127.113366328015,297.702760088574,0.0,1.0
2007-02-28,8.75,8.84,8.72,8.84,4400,123.445278065498,124.7150009256,123.02203711213,124.7150009256,311.879081997552,0.0,1.0
2007-03-01,8.73,8.73,8.64,8.67,2000,123.16311742992,123.16311742992,121.893394569817,122.316635523185,141.763219089796,0.0,1.0
2007-03-02,8.85,8.94,8.6,8.67,12000,124.856081243389,126.125804103491,121.329073298661,122.316635523185,850.57931453878,0.0,1.0
2007-03-05,9.04,9.25,8.99,9.01,7900,127.536607281383,130.499293954955,126.831205692437,127.113366328015,559.964715404695,0.0,1.0
2007-03-06,9.12,9.1801,9.1,9.1,4700,128.665249823696,129.513142533609,128.383089188118,128.383089188118,333.143564861021,0.0,1.0
2007-03-07,8.8,9.05,8.8,9.0,8600,124.150679654444,127.677687599172,124.150679654444,126.972286010226,609.581842086122,0.0,1.0
2007-03-08,8.8,8.83,8.77,8.83,2600,124.150679654444,124.573920607811,123.727438701076,124.573920607811,184.292184816735,0.0,1.0
2007-03-09,9.25,9.25,8.83,8.83,10300,130.499293954955,130.499293954955,124.573920607811,124.573920607811,730.08057831245,0.0,1.0
2007-03-12,9.19,9.25,9.15,9.25,7300,129.65281204822,130.499293954955,129.088490777063,130.499293954955,517.435749677757,0.0,1.0
2007-03-13,9.2,9.23,9.14,9.15,9500,129.793892366009,130.217133319377,128.947410459274,129.088490777063,673.375290676533,0.0,1.0
2007-03-14,9.0,9.15,8.98,9.15,10700,126.972286010226,129.088490777063,126.690125374648,129.088490777063,758.433222130412,0.0,1.0
2007-03-15,9.0,9.0,8.99,9.0,17800,126.972286010226,126.972286010226,126.831205692437,126.972286010226,1261.69264989919,0.0,1.0
2007-03-16,9.0,9.0,8.97,8.97,2900,126.972286010226,126.972286010226,126.549045056859,126.549045056859,205.556667680205,0.0,1.0
2007-03-19,9.0,9.03,8.99,9.03,3100,126.972286010226,127.395526963594,126.831205692437,127.395526963594,219.732989589185,0.0,1.0
2007-03-20,8.98,9.0,8.98,9.0,4200,126.690125374648,126.972286010226,126.690125374648,126.972286010226,297.702760088572,0.0,1.0
2007-03-21,9.0,9.0,8.98,8.99,3800,126.972286010226,126.972286010226,126.690125374648,126.831205692437,269.350116270614,0.0,1.0
2007-03-22,9.0,9.0,8.92,8.92,4300,126.972286010226,126.972286010226,125.843643467913,125.843643467913,304.790921043063,0.0,1.0
2007-03-23,8.97,9.0,8.92,8.92,7200,126.549045056859,126.972286010226,125.843643467913,125.843643467913,510.347588723266,0.0,1.0
2007-03-26,9.06,9.06,8.99,9.04,4900,127.818767916961,127.818767916961,126.831205692437,127.536607281383,347.319886770002,0.0,1.0
2007-03-27,9.07,9.1,9.07,9.1,2900,127.95984823475,128.383089188118,127.95984823475,128.383089188118,205.556667680205,0.0,1.0
2007-03-28,8.92,9.05,8.92,9.05,6400,126.725395454095,128.572290230893,126.725395454095,128.572290230893,450.485869824565,0.0625,1.0
2007-03-29,8.63,8.961,8.62,8.961,8300,122.605399413547,127.307877652931,122.463330584563,127.307877652931,584.223862428733,0.0,1.0
2007-03-30,8.47,8.66,8.2201,8.66,6100,120.332298149797,123.031605900501,116.781998113476,123.031605900501,429.369344676537,0.0,1.0
2007-04-02,8.64,8.68,8.48,8.53,1600,122.747468242532,123.315743558469,120.474366978781,121.184711123703,112.621467456141,0.0,1.0
2007-04-03,8.9,8.94,8.72,8.72,8000,126.441257796127,127.009533112064,123.884018874407,123.884018874407,563.107337280703,0.0,1.0
2007-04-04,8.8,8.83,8.8,8.83,1400,125.020569506282,125.446775993236,125.020569506282,125.446775993236,98.5437840241237,0.0,1.0
2007-04-05,8.75,8.75,8.75,8.75,600,124.31022536136,124.31022536136,124.31022536136,124.31022536136,42.233050296053,0.0,1.0
2007-04-09,8.62,8.8,8.62,8.74,5300,122.463330584563,125.020569506282,122.463330584563,124.168156532376,373.058610948467,0.0,1.0
2007-04-10,8.77,8.81,8.55,8.55,3600,124.594363019329,125.162638335267,121.468848781672,121.468848781672,253.398301776318,0.0,1.0
2007-04-11,8.62,8.7,8.62,8.62,1600,122.463330584563,123.599881216438,122.463330584563,122.463330584563,112.621467456141,0.0,1.0
2007-04-12,9.13,9.13,8.67,8.67,22300,129.708840862768,129.708840862768,123.173674729485,123.173674729485,1569.66170266997,0.0,1.0
2007-04-13,9.02,9.08,8.96,9.08,17000,128.146083743939,128.998496717846,127.293670770033,128.998496717846,1196.6030917215,0.0,1.0
2007-04-16,9.01,9.08,8.95,9.05,9900,128.004014914955,128.998496717846,127.151601941049,128.572290230893,696.845329884873,0.0,1.0
2007-04-17,9.01,9.02,9.0,9.01,15200,128.004014914955,128.146083743939,127.861946085971,128.004014914955,1069.90394083334,0.0,1.0
2007-04-18,9.02,9.03,8.95,8.95,3800,128.146083743939,128.288152572924,127.151601941049,127.151601941049,267.475985208336,0.0,1.0
2007-04-19,9.04,9.04,8.98,9.03,2100,128.430221401908,128.430221401908,127.577808428002,128.288152572924,147.815676036185,0.0,1.0
2007-04-20,9.03,9.09,8.98,9.09,5500,128.288152572924,129.14056554683,127.577808428002,129.14056554683,387.136294380484,0.0,1.0
2007-04-23,9.09,9.1,8.99,8.9926,2700,129.14056554683,129.282634375815,127.719877256986,127.756815152522,190.048726332238,0.0,1.0
2007-04-24,9.02,9.05,9.0,9.04,4800,128.146083743939,128.572290230893,127.861946085971,128.430221401908,337.864402368424,0.0,1.0
2007-04-25,9.01,9.05,9.0,9.05,7700,128.004014914955,128.572290230893,127.861946085971,128.572290230893,541.990812132679,0.0,1.0
2007-04-26,8.96,9.02,8.96,8.98,3300,127.293670770033,128.146083743939,127.293670770033,127.577808428002,232.281776628291,0.0,1.0
2007-04-27,8.95,8.95,8.95,8.95,600,127.151601941049,127.151601941049,127.151601941049,127.151601941049,42.2330502960527,0.0,1.0
2007-04-30,9.14,9.16,8.9561,8.96,4200,129.850909691752,130.135047349721,127.238263926729,127.293670770033,295.631352072371,0.0,1.0
2007-05-01,9.0,9.08,9.0,9.06,12700,127.861946085971,128.998496717846,127.861946085971,128.714359059877,893.932897933117,0.0,1.0
2007-05-02,9.08,9.1,9.03,9.07,27400,128.998496717846,129.282634375815,128.288152572924,128.856427888862,1928.64263018641,0.0,1.0
2007-05-03,9.01,9.03,8.95,9.03,4300,128.004014914955,128.288152572924,127.151601941049,128.288152572924,302.670193788379,0.0,1.0
2007-05-04,8.9,8.97,8.9,8.97,7000,126.441257796127,127.435739599017,126.441257796127,127.435739599017,492.718920120615,0.0,1.0
2007-05-07,9.0,9.09,8.9297,8.94,9700,127.861946085971,129.14056554683,126.86320221821,127.009533112064,682.767646452853,0.0,1.0
2007-05-08,8.97,9.0,8.93,8.94,154800,127.435739599017,127.861946085971,126.86746428308,127.009533112064,10896.1269763817,0.0,1.0
2007-05-09,8.96,9.0,8.96,9.0,244000,127.293670770033,127.861946085971,127.293670770033,127.861946085971,17174.7737870615,0.0,1.0
2007-05-10,9.0,9.0,8.96,8.98,7300,127.861946085971,127.861946085971,127.293670770033,127.577808428002,513.835445268642,0.0,1.0
2007-05-11,8.98,9.0,8.96,8.96,5300,127.577808428002,127.861946085971,127.293670770033,127.293670770033,373.058610948467,0.0,1.0
2007-05-14,9.0,9.0,8.98,8.98,10700,127.861946085971,127.861946085971,127.577808428002,127.577808428002,753.156063612941,0.0,1.0
2007-05-15,8.99,9.0,8.87,8.92,7400,127.719877256986,127.861946085971,126.015051309173,126.725395454095,520.874286984653,0.0,1.0
2007-05-16,9.0,9.0,8.8866,8.8866,3400,127.861946085971,127.861946085971,126.250885565287,126.250885565287,239.320618344299,0.0,1.0
2007-05-17,9.0,9.0,9.0,9.0,0,127.861946085971,127.861946085971,127.861946085971,127.861946085971,0,0.0,1.0
2007-05-18,8.98,8.98,8.66,8.93,6000,127.577808428002,127.577808428002,123.031605900501,126.86746428308,422.330502960528,0.0,1.0
2007-05-21,8.98,9.0,8.94,9.0,4500,127.577808428002,127.861946085971,127.009533112064,127.861946085971,316.747877220396,0.0,1.0
2007-05-22,8.93,8.93,8.89,8.89,200,126.86746428308,126.86746428308,126.299188967142,126.299188967142,14.0776834320176,0.0,1.0
2007-05-23,8.84,8.84,8.77,8.77,3700,125.58884482222,125.58884482222,124.594363019329,124.594363019329,260.437143492326,0.0,1.0
2007-05-24,8.79,8.79,8.74,8.74,5600,124.878500677298,124.878500677298,124.168156532376,124.168156532376,394.175136096493,0.0,1.0
2007-05-25,8.75,8.76,8.65,8.76,4400,124.31022536136,124.452294190345,122.889537071516,124.452294190345,309.709035504389,0.0,1.0
2007-05-29,8.69,8.96,8.69,8.7,7400,123.457812387454,127.293670770033,123.457812387454,123.599881216438,520.874286984652,0.0,1.0
2007-05-30,8.63,8.65,8.6,8.65,2200,122.605399413547,122.889537071516,122.179192926594,122.889537071516,154.854517752194,0.0,1.0
2007-05-31,8.59,8.603,8.58,8.58,1900,122.03712409761,122.221813575289,121.895055268625,121.895055268625,133.737992604167,0.0,1.0
2007-06-01,8.69,8.71,8.62,8.62,2100,123.457812387454,123.741950045423,122.463330584563,122.463330584563,147.815676036185,0.0,1.0
2007-06-04,8.73,8.77,8.64,8.72,4200,124.026087703392,124.594363019329,122.747468242532,123.884018874407,295.631352072369,0.0,1.0
2007-06-05,8.86,8.86,8.75,8.79,5200,125.872982480189,125.872982480189,124.31022536136,124.878500677298,366.019769232458,0.0,1.0
2007-06-06,8.87,8.87,8.81,8.86,4200,126.015051309173,126.015051309173,125.162638335267,125.872982480189,295.631352072371,0.0,1.0
2007-06-07,8.73,8.831,8.65,8.81,8400,124.026087703392,125.460982876134,122.889537071516,125.162638335267,591.262704144738,0.0,1.0
2007-06-08,8.77,8.77,8.73,8.73,2700,124.594363019329,124.594363019329,124.026087703392,124.026087703392,190.048726332238,0.0,1.0
2007-06-11,8.67,8.73,8.65,8.73,3500,123.173674729485,124.026087703392,122.889537071516,124.026087703392,246.359460060309,0.0,1.0
2007-06-12,8.64,8.68,8.56,8.6,3700,122.747468242532,123.315743558469,121.610917610657,122.179192926594,260.437143492326,0.0,1.0
2007-06-13,8.47,8.73,7.99,8.73,16500,120.332298149797,124.026087703392,113.512994358545,124.026087703392,1161.40888314145,0.0,1.0
2007-06-14,7.87,8.46,7.68,8.41,16300,111.808168410732,120.190229320812,109.108860660028,119.47988517589,1147.33119970944,0.0,1.0
2007-06-15,7.49,7.87,7.45,7.87,30600,106.409552909324,111.808168410732,105.841277593387,111.808168410732,2153.88556509871,0.0,1.0
2007-06-18,7.75,7.76,7.49,7.49,60200,110.103342462919,110.245411291904,106.409552909324,106.409552909324,4237.38271303731,0.0,1.0
2007-06-19,8.205,8.27,7.57,7.77,13800,116.56747418171,117.490921570109,107.5461035412,110.387480120888,971.360156809215,0.0,1.0
2007-06-20,8.44,8.44,8.27,8.27,2500,119.906091662844,119.906091662844,117.490921570109,117.490921570109,175.97104290022,0.0,1.0
2007-06-21,8.461,8.461,8.45,8.45,700,120.204436203711,120.204436203711,120.048160491828,120.048160491828,49.2718920120616,0.0,1.0
2007-06-22,8.35,8.42,8.35,8.42,7200,118.627472201984,119.621954004875,118.627472201984,119.621954004875,506.796603552634,0.0,1.0
2007-06-25,8.43,8.49,8.4,8.4,7200,119.764022833859,120.616435807766,119.337816346906,119.337816346906,506.796603552635,0.0,1.0
2007-06-26,8.51,8.57,8.46,8.46,4500,120.900573465734,121.752986439641,120.190229320812,120.190229320812,316.747877220398,0.0,1.0
2007-06-27,8.67,8.67,8.37,8.54,2400,124.061604910638,124.061604910638,119.768815813384,122.201396301828,167.723124450857,0.0625,1.0
2007-06-28,8.67,8.67,8.67,8.67,0,124.061604910638,124.061604910638,124.061604910638,124.061604910638,0,0.0,1.0
2007-06-29,8.9,9.0,8.67,8.67,35400,127.352743218532,128.783672917617,124.061604910638,124.061604910638,2473.91608565016,0.0,1.0
2007-07-02,9.0,9.0,8.89,8.95,31000,128.783672917617,128.783672917617,127.209650248624,128.068208068075,2166.42369082358,0.0,1.0
2007-07-03,9.0,9.0,9.0,9.0,0,128.783672917617,128.783672917617,128.783672917617,128.783672917617,0,0.0,1.0
2007-07-05,9.0,9.0,8.99,9.0,7000,128.783672917617,128.783672917617,128.640579947708,128.783672917617,489.192446315001,0.0,1.0
2007-07-06,9.0,9.05,8.99,9.03,21700,128.783672917617,129.499137767159,128.640579947708,129.212951827342,1516.4965835765,0.0,1.0
2007-07-09,8.96,8.97,8.96,8.97,1300,128.211301037983,128.354394007892,128.211301037983,128.354394007892,90.8500257442146,0.0,1.0
2007-07-10,8.94,8.97,8.89,8.95,11800,127.925115098166,128.354394007892,127.209650248624,128.068208068075,824.638695216717,0.0,1.0
2007-07-11,8.75,8.76,8.75,8.76,2700,125.206348669905,125.349441639814,125.206348669905,125.349441639814,188.688515007215,0.0,1.0
2007-07-12,8.66,8.75,8.58,8.75,4800,123.918511940729,125.206348669905,122.773768181461,125.206348669905,335.446248901716,0.0,1.0
2007-07-13,8.52,8.61,8.42,8.61,6600,121.915210362011,123.203047091187,120.484280662926,123.203047091187,461.238592239857,0.0,1.0
2007-07-16,8.36,8.51,8.36,8.46,4800,119.625722843475,121.772117392102,119.625722843475,121.05665254256,335.446248901716,0.0,1.0
2007-07-17,8.205,8.32,8.16,8.32,6000,117.407781809894,119.053350963841,116.763863445306,119.053350963841,419.307811127144,0.0,1.0
2007-07-18,8.29,8.41,8.17,8.17,3400,118.624072054116,120.341187693018,116.906956415214,116.906956415214,237.607759638715,0.0,1.0
2007-07-19,8.39,8.39,8.32,8.32,900,120.055001753201,120.055001753201,119.053350963841,119.053350963841,62.8961716690714,0.0,1.0
2007-07-20,8.52,8.52,8.4,8.41,7500,121.915210362011,121.915210362011,120.198094723109,120.341187693018,524.134763908929,0.0,1.0
2007-07-23,8.68,8.68,8.57,8.58,3500,124.204697880546,124.204697880546,122.630675211553,122.773768181461,244.596223157501,0.0,1.0
2007-07-24,8.77,8.77,8.65,8.71,1300,125.492534609722,125.492534609722,123.775418970821,124.633976790271,90.8500257442147,0.0,1.0
2007-07-25,8.72,8.72,8.64,8.65,2800,124.77706976018,124.77706976018,123.632326000912,123.775418970821,195.676978526,0.0,1.0
2007-07-26,8.61,8.69,8.61,8.69,700,123.203047091187,124.347790850455,123.203047091187,124.347790850455,48.9192446315001,0.0,1.0
2007-07-27,8.67,8.67,8.6,8.64,1900,124.061604910638,124.061604910638,123.059954121278,123.632326000912,132.780806856929,0.0,1.0
2007-07-30,8.6,8.7,8.57,8.7,2900,123.059954121278,124.490883820363,122.630675211553,124.490883820363,202.665442044787,0.0,1.0
2007-07-31,8.63,8.63,8.5399,8.54,2900,123.489233031004,123.489233031004,122.199965372129,122.201396301828,202.665442044786,0.0,1.0
2007-08-01,8.59,8.66,8.39,8.66,900,122.91686115137,123.918511940729,120.055001753201,123.918511940729,62.8961716690716,0.0,1.0
2007-08-02,8.65,8.68,8.51,8.56,3500,123.775418970821,124.204697880546,121.772117392102,122.487582241645,244.5962231575,0.0,1.0
2007-08-03,8.48,8.8,8.48,8.65,3300,121.342838482377,125.921813519448,121.342838482377,123.775418970821,230.619296119929,0.0,1.0
2007-08-06,8.47,8.54,8.18,8.54,3700,121.199745512468,122.201396301828,117.050049385123,122.201396301828,258.573150195073,0.0,1.0
2007-08-07,7.88,8.5,7.88,8.435,12200,112.757260287869,121.629024422194,112.757260287869,120.698920117789,852.59254929186,0.0,1.0
2007-08-08,7.63,7.79,7.51,7.77,5400,109.179936040157,111.469423558693,107.462820401256,111.183237618876,377.377030014431,0.0,1.0
2007-08-09,7.96,8.0,7.55,7.55,4700,113.902004047137,114.474375926771,108.03519228089,108.03519228089,328.457785382929,0.0,1.0
2007-08-10,8.03,8.03,7.93,7.93,11200,114.903654836496,114.903654836496,113.472725137411,113.472725137411,782.707914104002,0.0,1.0
2007-08-13,7.05,8.0,6.8,8.0,29000,100.880543785467,114.474375926771,97.303219537755,114.474375926771,2026.65442044785,0.0,1.0
2007-08-14,7.04,7.13,7.01,7.09,4000,100.737450815558,102.025287544734,100.308171905833,101.4529156651,279.53854075143,0.0,1.0
2007-08-15,7.25,7.62,7.06,7.28,7000,103.742403183636,109.036843070249,101.023636755375,104.171682093361,489.192446315001,0.0,1.0
2007-08-16,7.14,7.22,7.14,7.17,2100,102.168380514643,103.31312427391,102.168380514643,102.597659424368,146.7577338945,0.0,1.0
2007-08-17,7.12,7.772,7.01,7.24,4500,101.882194574826,111.211856212858,100.308171905833,103.599310213727,314.480858345357,0.0,1.0
2007-08-20,7.1,7.17,7.09,7.09,2100,101.596008635009,102.597659424368,101.4529156651,101.4529156651,146.7577338945,0.0,1.0
2007-08-21,7.07,7.08,7.0,7.07,2600,101.166729725284,101.309822695192,100.165078935924,101.166729725284,181.700051488428,0.0,1.0
2007-08-22,7.01,7.06,7.01,7.06,500,100.308171905833,101.023636755375,100.308171905833,101.023636755375,34.9423175939286,0.0,1.0
2007-08-23,7.0,7.05,7.0,7.0,1000,100.165078935924,100.880543785467,100.165078935924,100.165078935924,69.8846351878575,0.0,1.0
2007-08-24,7.215,7.215,7.05,7.05,3700,103.241577788956,103.241577788956,100.880543785467,100.880543785467,258.573150195073,0.0,1.0
2007-08-27,7.19,7.41,7.19,7.26,3100,102.883845364185,106.031890702171,102.883845364185,103.885496153544,216.642369082358,0.0,1.0
2007-08-28,7.16,7.223,7.13,7.18,4800,102.45456645446,103.356052164883,102.025287544734,102.740752394277,335.446248901714,0.0,1.0
2007-08-29,7.27,7.27,7.21,7.24,2200,104.028589123453,104.028589123453,103.170031304002,103.599310213727,153.746197413286,0.0,1.0
2007-08-30,7.3,7.3,7.26,7.26,400,104.457868033178,104.457868033178,103.885496153544,103.885496153544,27.953854075143,0.0,1.0
2007-08-31,7.38,7.41,7.32,7.4,1900,105.602611792446,106.031890702171,104.744053972995,105.888797732263,132.780806856929,0.0,1.0
2007-09-04,7.34,7.35,7.33,7.35,2600,105.030239912812,105.17333288272,104.887146942904,105.17333288272,181.700051488429,0.0,1.0
2007-09-05,7.19,7.34,7.13,7.34,5600,102.883845364185,105.030239912812,102.025287544734,105.030239912812,391.353957052001,0.0,1.0
2007-09-06,7.165,7.18,7.165,7.18,400,102.526112939414,102.740752394277,102.526112939414,102.740752394277,27.9538540751429,0.0,1.0
2007-09-07,7.13,7.14,7.12,7.12,2300,102.025287544734,102.168380514643,101.882194574826,101.882194574826,160.734660932072,0.0,1.0
2007-09-10,7.13,7.14,7.13,7.14,1200,102.025287544734,102.168380514643,102.025287544734,102.168380514643,83.861562225429,0.0,1.0
2007-09-11,7.02,7.15,6.92,7.15,8300,100.451264875741,102.311473484551,99.0203351766566,102.311473484551,580.042472059217,0.0,1.0
2007-09-12,7.02,7.1,7.01,7.02,8300,100.451264875741,101.596008635009,100.308171905833,100.451264875741,580.042472059217,0.0,1.0
2007-09-13,7.09,7.09,7.07,7.07,3300,101.4529156651,101.4529156651,101.166729725284,101.166729725284,230.61929611993,0.0,1.0
2007-09-14,7.05,7.08,7.03,7.08,1600,100.880543785467,101.309822695192,100.59435784565,101.309822695192,111.815416300571,0.0,1.0
2007-09-17,7.03,7.058,7.03,7.04,1900,100.59435784565,100.995018161393,100.59435784565,100.737450815558,132.780806856928,0.0,1.0
2007-09-18,7.03,7.03,7.03,7.03,0,100.59435784565,100.59435784565,100.59435784565,100.59435784565,0,0.0,1.0
2007-09-19,6.68,7.01,6.54,7.0,10500,95.5861038988534,100.308171905833,93.582802320135,100.165078935924,733.788669472502,0.0,1.0
2007-09-20,7.2,7.2,6.64,6.75,22000,103.026938334094,103.026938334094,95.0137320192196,96.5877546882127,1537.46197413285,0.0,1.0
2007-09-21,7.0,7.22,7.0,7.22,1700,100.165078935924,103.31312427391,100.165078935924,103.31312427391,118.803879819358,0.0,1.0
2007-09-24,7.11,7.2,6.94,6.94,4600,101.739101604917,103.026938334094,99.3065211164735,99.3065211164735,321.469321864145,0.0,1.0
2007-09-25,7.17,7.17,6.54,6.54,1400,102.597659424368,102.597659424368,93.582802320135,93.582802320135,97.8384892630004,0.0,1.0
2007-09-26,7.3,7.3,7.19,7.19,3100,105.352199095106,105.352199095106,103.764700204632,103.764700204632,214.803299735309,0.0625,1.0
2007-09-27,7.36,7.36,7.33,7.34,1300,106.218107580819,106.218107580819,105.785153337963,105.929471418915,90.0788031148072,0.0,1.0
2007-09-28,7.51,7.53,7.47,7.47,700,108.382878795102,108.671514957007,107.805606471293,107.805606471293,48.5039709079731,0.0,1.0
2007-10-01,7.51,7.51,7.51,7.51,0,108.382878795102,108.382878795102,108.382878795102,108.382878795102,0,0.0,1.0
2007-10-02,7.34,7.51,7.33,7.51,7300,105.929471418915,108.382878795102,105.785153337963,108.382878795102,505.827125183146,0.0,1.0
2007-10-03,7.41,7.41,7.33,7.34,1000,106.93969798558,106.93969798558,105.785153337963,105.929471418915,69.2913870113901,0.0,1.0
2007-10-04,7.51,7.7,7.5,7.7,4300,108.382878795102,111.124922333194,108.23856071415,111.124922333194,297.952964148977,0.0,1.0
2007-10-05,7.77,8.3,7.34,7.4,24300,112.135148899859,119.784007190326,105.929471418915,106.795379904628,1683.78070437678,0.0,1.0
2007-10-08,8.02,8.18,7.66,7.97,19500,115.743100923664,118.0521902189,110.547650009385,115.021510518903,1351.18204672211,0.0,1.0
2007-10-09,7.6,8.18,7.53,7.72,20800,109.681741523672,118.0521902189,108.671514957007,111.413558495098,1441.26084983691,0.0,1.0
2007-10-10,7.75,8.16,7.0,7.06,21200,111.846512737955,117.763554056995,101.02265666654,101.888565152253,1468.97740464147,0.0,1.0
2007-10-11,7.84,7.84,7.78,7.83,1600,113.145375466525,113.145375466525,112.279466980812,113.001057385573,110.866219218224,0.0,1.0
2007-10-12,7.7855,7.7957,7.7855,7.7957,800,112.358841925335,112.506046367907,112.358841925335,112.506046367907,55.4331096091121,0.0,1.0
2007-10-15,7.71,7.94,7.21,7.21,14400,111.269240414146,114.588556276047,104.053336366536,104.053336366536,997.795972964018,0.0,1.0
2007-10-16,7.78,7.78,7.39,7.72,1700,112.279466980812,112.279466980812,106.651061823676,111.413558495098,117.795357919363,0.0,1.0
2007-10-17,7.7,7.7,7.69,7.69,300,111.124922333194,111.124922333194,110.980604252242,110.980604252242,20.787416103417,0.0,1.0
2007-10-18,7.42,7.87,7.3,7.3,11700,107.084016066532,113.578329709381,105.352199095106,105.352199095106,810.709228033266,0.0,1.0
2007-10-19,7.43,7.49,7.43,7.43,1400,107.228334147485,108.094242633198,107.228334147485,107.228334147485,97.0079418159456,0.0,1.0
2007-10-22,7.49,7.77,7.23,7.26,3800,108.094242633198,112.135148899859,104.341972528441,104.774926771297,263.307270643282,0.0,1.0
2007-10-23,7.58,7.78,7.57,7.78,5000,109.393105361768,112.279466980812,109.248787280815,112.279466980812,346.456935056949,0.0,1.0
2007-10-24,7.66,7.75,7.66,7.72,3400,110.547650009385,111.846512737955,110.547650009385,111.413558495098,235.590715838726,0.0,1.0
2007-10-25,7.75,7.75,7.53,7.59,10200,111.846512737955,111.846512737955,108.671514957007,109.53742344272,706.772147516178,0.0,1.0
2007-10-26,7.68,7.75,7.46,7.75,7300,110.83628617129,111.846512737955,107.661288390341,111.846512737955,505.827125183145,0.0,1.0
2007-10-29,7.71,7.71,7.7,7.7,400,111.269240414146,111.269240414146,111.124922333194,111.124922333194,27.716554804556,0.0,1.0
2007-10-30,7.65,7.65,7.65,7.65,1600,110.403331928433,110.403331928433,110.403331928433,110.403331928433,110.866219218224,0.0,1.0
2007-10-31,7.53,7.62,7.44,7.52,3300,108.671514957007,109.970377685576,107.372652228437,108.527196876054,228.661577137586,0.0,1.0
2007-11-01,7.59,7.59,7.52,7.52,500,109.53742344272,109.53742344272,108.527196876054,108.527196876054,34.6456935056949,0.0,1.0
2007-11-02,7.34,7.6,7.26,7.6,1700,105.929471418915,109.681741523672,104.774926771297,109.681741523672,117.795357919363,0.0,1.0
2007-11-05,7.42,7.51,7.13,7.21,10800,107.084016066532,108.382878795102,102.898791718919,104.053336366536,748.346979723015,0.0,1.0
2007-11-06,7.45,7.49,7.41,7.45,3000,107.516970309389,108.094242633198,106.93969798558,107.516970309389,207.87416103417,0.0,1.0
2007-11-07,7.44,7.44,7.42,7.42,1100,107.372652228437,107.372652228437,107.084016066532,107.084016066532,76.2205257125288,0.0,1.0
2007-11-08,7.46,7.5,7.46,7.49,2600,107.661288390341,108.23856071415,107.661288390341,108.094242633198,180.157606229614,0.0,1.0
2007-11-09,7.24,7.46,7.24,7.4,6400,104.486290609393,107.661288390341,104.486290609393,106.795379904628,443.464876872895,0.0,1.0
2007-11-12,7.2,7.2,7.2,7.2,1200,103.909018285584,103.909018285584,103.909018285584,103.909018285584,83.149664413668,0.0,1.0
2007-11-13,7.1,7.16,7.08,7.16,3400,102.465837476062,103.331745961775,102.177201314158,103.331745961775,235.590715838726,0.0,1.0
2007-11-14,7.17,7.3,7.16,7.3,2100,103.476064042727,105.352199095106,103.331745961775,105.352199095106,145.51191272392,0.0,1.0
2007-11-15,7.18,7.25,7.18,7.25,2500,103.62038212368,104.630608690345,103.62038212368,104.630608690345,173.228467528474,0.0,1.0
2007-11-16,6.89,7.11,6.88,7.11,2300,99.4351577760659,102.610155557014,99.2908396951136,102.610155557014,159.370190126197,0.0,1.0
2007-11-19,7.03,7.26,6.88,6.88,13000,101.455610909397,104.774926771297,99.2908396951136,99.2908396951136,900.788031148066,0.0,1.0
2007-11-20,6.97,7.09,6.86,6.91,1500,100.589702423683,102.32151939511,99.0022035332093,99.7237939379703,103.937080517085,0.0,1.0
2007-11-21,6.95,6.99,6.95,6.98,1700,100.301066261779,100.878338585588,100.301066261779,100.734020504636,117.795357919363,0.0,1.0
2007-11-23,7.0,7.0,6.99,6.99,1700,101.02265666654,101.02265666654,100.878338585588,100.878338585588,117.795357919363,0.0,1.0
2007-11-26,6.95,6.98,6.95,6.98,2900,100.301066261779,100.734020504636,100.301066261779,100.734020504636,200.945022333031,0.0,1.0
2007-11-27,6.97,6.98,6.77,6.98,3800,100.589702423683,100.734020504636,97.7033408046394,100.734020504636,263.307270643283,0.0,1.0
2007-11-28,6.82,7.0,6.77,7.0,4900,98.4249312094005,101.02265666654,97.7033408046394,101.02265666654,339.527796355811,0.0,1.0
2007-11-29,6.8,6.83,6.75,6.79,7100,98.136295047496,98.5692492903526,97.414704642735,97.9919769665438,491.968847780869,0.0,1.0
2007-11-30,7.0,7.0,6.85,6.96,5500,101.02265666654,101.02265666654,98.857885452257,100.445384342731,381.102628562645,0.0,1.0
2007-12-03,6.78,6.9,6.46,6.9,4600,97.8476588855917,99.5794758570181,93.2294802951212,99.5794758570181,318.740380252394,0.0,1.0
2007-12-04,6.74,6.76,6.74,6.75,2600,97.2703865617829,97.5590227236872,97.2703865617829,97.414704642735,180.157606229614,0.0,1.0
2007-12-05,6.75,6.76,6.7,6.7001,3500,97.414704642735,97.5590227236872,96.693114237974,96.6945574187836,242.519854539865,0.0,1.0
2007-12-06,6.77,6.78,6.66,6.78,1600,97.7033408046394,97.8476588855917,96.1158419141652,97.8476588855917,110.866219218224,0.0,1.0
2007-12-07,6.6501,6.6501,6.61,6.61,1300,95.9729670140226,95.9729670140226,95.3942515094043,95.3942515094043,90.0788031148069,0.0,1.0
2007-12-10,6.65,6.65,6.65,6.65,1400,95.9715238332131,95.9715238332131,95.9715238332131,95.9715238332131,97.0079418159459,0.0,1.0
2007-12-11,6.4,6.63,6.4,6.63,1300,92.3635718094081,95.6828876713086,92.3635718094081,95.6828876713086,90.0788031148069,0.0,1.0
2007-12-12,6.09,6.45,6.09,6.45,3800,87.8897112998898,93.085162214169,87.8897112998898,93.085162214169,263.307270643282,0.0,1.0
2007-12-13,7.4,9.09,6.09,6.09,374800,106.795379904628,131.18513558555,87.8897112998898,87.8897112998898,25970.411851869,0.0,1.0
2007-12-14,6.75,7.38,6.75,7.23,44300,97.414704642735,106.506743742724,97.414704642735,104.341972528441,3069.60844460458,0.0,1.0
2007-12-17,6.41,6.78,6.27,6.75,18700,92.5078898903602,97.8476588855917,90.4874367570294,97.414704642735,1295.74893711299,0.0,1.0
2007-12-18,5.66,6.5,5.66,6.47,14600,81.6840338189452,93.80675261893,81.6840338189452,93.3737983760734,1011.65425036629,0.0,1.0
2007-12-19,5.11,5.75,4.82,5.7,54900,73.7465393665742,82.982896547515,69.5613150189604,82.261306142754,3804.09714692531,0.0,1.0
2007-12-20,4.99,5.5,4.8,5.15,64100,72.0147223951478,79.37494452371,69.272678857056,74.323811690383,4441.5779074301,0.0,1.0
2007-12-21,5.01,5.08,4.6,5.08,65100,72.3033585570522,73.3135851237176,66.386317238012,73.3135851237176,4510.86929444149,0.0,1.0
2007-12-24,5.25,5.34,5.12,5.12,15900,75.766992499905,77.0658552284748,73.8908574475264,73.8908574475264,1101.7330534811,0.0,1.0
2007-12-26,5.4,5.4,5.15,5.16,27900,77.931763714188,77.931763714188,74.323811690383,74.4681297713352,1933.22969761778,0.0,1.0
2007-12-27,5.15,5.4,4.96,5.35,76100,75.2257996963343,78.8775375456709,72.4504789308385,78.1471899758036,5209.84823799883,0.0625,1.0
2007-12-28,6.06,6.99,6.01,6.99,10800,88.5181254679196,102.102590267452,87.7877778980522,102.102590267452,739.37399435463,0.0,1.0
2007-12-31,5.2,6.11,4.68,6.11,22100,75.9561472662016,89.2484730377869,68.3605325395814,89.2484730377869,1512.97826622568,0.0,1.0
2008-01-02,6.13,6.65,5.3,5.3,14000,89.5406120657338,97.136226792354,77.4168424059363,77.4168424059363,958.447770459706,0.0,1.0
2008-01-03,6.15,6.27,6.15,6.15,23700,89.8327510936808,91.5855852613623,89.8327510936808,89.8327510936808,1622.51515427822,0.0,1.0
2008-01-04,5.96,5.96,5.91,5.92,9100,87.0574303281849,87.0574303281849,86.3270827583176,86.4731522722911,622.991050798809,0.0,1.0
2008-01-07,5.93,6.0,5.92,6.0,15600,86.6192217862645,87.6417083840788,86.4731522722911,87.6417083840788,1067.98465851224,0.0,1.0
2008-01-08,5.8,6.07,5.6,5.92,24200,84.7203181046095,88.664194981893,81.7989278251402,86.4731522722911,1656.74543179463,0.0,1.0
2008-01-09,5.05,6.02,5.0,6.02,23800,73.7651045565996,87.9338474120257,73.0347569867323,87.9338474120257,1629.3612097815,0.0,1.0
2008-01-10,4.81,4.98,4.81,4.98,8500,70.2594362212365,72.7426179587854,70.2594362212365,72.7426179587854,581.914717779107,0.0,1.0
2008-01-11,4.73,4.75,4.6,4.71,15800,69.0908801094488,69.3830191373957,67.1919764277937,68.7987410815018,1081.67676951881,0.0,1.0
2008-01-14,4.83,4.86,4.61,4.85,16100,70.5515752491834,70.9897837911038,67.3380459417672,70.8437142771303,1102.21493602866,0.0,1.0
2008-01-15,4.68,4.79,4.6,4.74,11300,68.3605325395814,69.9672971932896,67.1919764277937,69.2369496234222,773.604271871049,0.0,1.0
2008-01-16,4.74,4.82,4.36,4.66,7400,69.2369496234222,70.40550573521,63.6863080924306,68.0683935116345,506.608107242988,0.0,1.0
2008-01-17,5.17,5.48,4.08,4.09,75100,75.5179387242812,80.0460936574586,59.5963617011736,59.742431215147,5141.38768296599,0.0,1.0
2008-01-18,4.17,5.54,4.17,5.35,63100,60.9109873269348,80.9225107412994,60.9109873269348,78.1471899758036,4319.86102257196,0.0,1.0
2008-01-22,4.48,4.58,4.02,4.02,21600,65.4391422601122,66.8998373998468,58.7199446173328,58.7199446173328,1478.74798870926,0.0,1.0
2008-01-23,4.52,4.52,4.28,4.28,12000,66.023420316006,66.023420316006,62.5177519806429,62.5177519806429,821.526660394034,0.0,1.0
2008-01-24,4.98,5.23,4.6,4.6,16000,72.7426179587854,76.394355808122,67.1919764277937,67.1919764277937,1095.36888052538,0.0,1.0
2008-01-25,5.3499,5.38,4.78,4.85,4300,78.1457292806638,78.585398517724,69.8212276793161,70.8437142771303,294.380386641195,0.0,1.0
2008-01-28,5.43,5.46,4.71,5.46,18000,79.3157460875913,79.7539546295117,68.7987410815018,79.7539546295117,1232.28999059105,0.0,1.0
2008-01-29,5.46,5.59,5.22,5.46,7000,79.7539546295117,81.6528583111667,76.2482862941485,79.7539546295117,479.223885229853,0.0,1.0
2008-01-30,5.6,5.72,5.38,5.38,15900,81.7989278251402,83.5517619928218,78.585398517724,78.585398517724,1088.52282502209,0.0,1.0
2008-01-31,5.7,5.75,5.5,5.59,15400,83.2596229648749,83.9899705347422,80.3382326854056,81.6528583111667,1054.29254750568,0.0,1.0
2008-02-01,5.65,5.8,4.88,5.8,14600,82.5292753950075,84.7203181046095,71.2819228190507,84.7203181046095,999.524103479408,0.0,1.0
2008-02-04,4.75,5.32,4.69,5.24,14500,69.3830191373957,77.7089814338832,68.5066020535549,76.5404253220955,992.678047976124,0.0,1.0
2008-02-05,5.54,6.24,5.13,5.22,16000,80.9225107412994,91.1473767194419,74.9336606683874,76.2482862941485,1095.36888052538,0.0,1.0
2008-02-06,5.68,5.8,5.37,5.37,8600,82.9674839369279,84.7203181046095,78.4393290037505,78.4393290037505,588.760773282391,0.0,1.0
2008-02-07,5.42,5.75,5.42,5.52,29100,79.1696765736178,83.9899705347422,79.1696765736178,80.6303717133525,1992.20215145553,0.0,1.0
2008-02-08,5.725,5.95,5.43,5.43,27000,83.6247967498085,86.9113608142115,79.3157460875913,79.3157460875913,1848.43498588658,0.0,1.0
2008-02-11,5.5,5.875,5.42,5.83,15200,80.3382326854056,85.8158394594105,79.1696765736178,85.1585266465299,1040.60043649911,0.0,1.0
2008-02-12,5.71,5.84,5.25,5.5,18700,83.4056924788483,85.3045961605034,76.6864948360689,80.3382326854056,1280.21237911404,0.0,1.0
2008-02-13,5.39,5.73,5.39,5.73,14100,78.7314680316974,83.6978315067952,78.7314680316974,83.6978315067952,965.29382596299,0.0,1.0
2008-02-14,5.41,5.81,5.33,5.41,13000,79.0236070596444,84.8663876185829,77.8550509478567,79.0236070596444,889.987215426869,0.0,1.0
2008-02-15,5.42,5.88,5.4,5.4,17600,79.1696765736178,85.8888742163972,78.8775375456709,78.8775375456709,1204.90576857792,0.0,1.0
2008-02-19,5.5,5.77,5.4,5.5,30400,80.3382326854056,84.2821095626891,78.8775375456709,80.3382326854056,2081.20087299822,0.0,1.0
2008-02-20,5.7,5.84,5.4,5.4,25200,83.2596229648749,85.3045961605034,78.8775375456709,78.8775375456709,1725.20598682747,0.0,1.0
2008-02-21,5.75,5.89,5.69,5.75,11400,83.9899705347422,86.0349437303707,83.1135534509014,83.9899705347422,780.450327374331,0.0,1.0
2008-02-22,5.62,6.0,5.4,5.66,42200,82.0910668530871,87.6417083840788,78.8775375456709,82.675344908981,2889.03542238569,0.0,1.0
2008-02-25,5.68,5.69,5.4,5.43,8300,82.9674839369279,83.1135534509014,78.8775375456709,79.3157460875913,568.22260677254,0.0,1.0
2008-02-26,5.74,5.77,5.63,5.63,8400,83.8439010207687,84.2821095626891,82.2371363670606,82.2371363670606,575.068662275823,0.0,1.0
2008-02-27,5.75,5.76,5.63,5.73,12300,83.9899705347422,84.1360400487156,82.2371363670606,83.6978315067952,842.064826903884,0.0,1.0
2008-02-28,5.7,5.75,5.61,5.61,13000,83.2596229648749,83.9899705347422,81.9449973391137,81.9449973391137,889.987215426869,0.0,1.0
2008-02-29,5.4,5.88,5.4,5.72,7400,78.8775375456709,85.8888742163972,78.8775375456709,83.5517619928218,506.608107242987,0.0,1.0
2008-03-03,5.56,5.75,5.44,5.46,11900,81.2146497692463,83.9899705347422,79.4618156015648,79.7539546295117,814.68060489075,0.0,1.0
2008-03-04,5.34,5.56,5.19,5.56,7400,78.0011204618301,81.2146497692463,75.8100777522282,81.2146497692463,506.608107242987,0.0,1.0
2008-03-05,5.31,5.45,5.2,5.25,4300,77.5629119199097,79.6078851155382,75.9561472662016,76.6864948360689,294.380386641195,0.0,1.0
2008-03-06,5.35,5.35,5.22,5.35,4400,78.1471899758036,78.1471899758036,76.2482862941485,78.1471899758036,301.226442144479,0.0,1.0
2008-03-07,5.41,5.48,5.35,5.35,7100,79.0236070596444,80.0460936574586,78.1471899758036,78.1471899758036,486.069940733136,0.0,1.0
2008-03-10,5.74,5.74,5.4,5.57,3100,83.8439010207687,83.8439010207687,78.8775375456709,81.3607192832198,212.227720601792,0.0,1.0
2008-03-11,4.6,5.41,4.46,5.41,16600,67.1919764277937,79.0236070596444,65.1470032321652,79.0236070596444,1136.44521354508,0.0,1.0
2008-03-12,4.95,5.75,4.8,4.98,26900,72.304409416865,83.9899705347422,70.113366707263,72.7426179587854,1841.58893038329,0.0,1.0
2008-03-13,5.02,5.2,4.22,4.9,11800,73.3268960146792,75.9561472662016,61.6413348968021,71.5740618469977,807.834549387466,0.0,1.0
2008-03-14,5.03,5.03,4.98,4.9801,700,73.4729655286527,73.4729655286527,72.7426179587854,72.7440786539251,47.9223885229853,0.0,1.0
2008-03-17,4.3,5.5,4.3,5.02,6300,62.8098910085898,80.3382326854056,62.8098910085898,73.3268960146792,431.301496706867,0.0,1.0
2008-03-18,4.62,4.62,4.45,4.49,4600,67.4841154557407,67.4841154557407,65.0009337181918,65.5852117740856,314.918553151046,0.0,1.0
2008-03-19,4.53,4.65,4.46,4.47,800,66.1694898299795,67.9223239976611,65.1470032321652,65.2930727461387,54.7684440262689,0.0,1.0
2008-03-20,4.66,5.22,4.66,4.78,2300,68.0683935116345,76.2482862941485,68.0683935116345,69.8212276793161,157.459276575523,0.0,1.0
2008-03-24,5.29,5.29,4.61,4.75,16400,77.2707728919628,77.2707728919628,67.3380459417672,69.3830191373957,1122.75310253851,0.0,1.0
2008-03-25,5.31,5.32,4.68,5.09,18900,77.5629119199097,77.7089814338832,68.3605325395814,74.3493826124935,1293.9044901206,0.0,1.0
2008-03-26,4.88,5.38,4.85,5.38,19200,71.2819228190507,78.585398517724,70.8437142771303,78.585398517724,1314.44265663045,0.0,1.0
2008-03-27,4.84,4.97,4.76,4.95,700,71.610579225491,73.5340038741096,70.4269332878796,73.2380923897068,47.3114452730747,0.0625,1.0
2008-03-28,5.0,5.0,4.7601,4.9,5700,73.9778711007139,73.9778711007139,70.4284128453016,72.4983136786996,385.250340080751,0.0,1.0
2008-03-31,3.56,4.51,3.37,4.45,28800,52.6722442237083,66.7280397328439,49.8610851218812,65.8403052796354,1946.52803409222,0.0,1.0
2008-04-01,5.49,5.6,3.6,3.6,75900,81.2277024685838,82.8552156327995,53.264067192514,53.264067192514,5129.91242318053,0.0,1.0
2008-04-02,4.25,5.48,4.25,5.48,75700,62.8811904356068,81.0797467263824,62.8811904356068,81.0797467263824,5116.39486738822,0.0,1.0
2008-04-03,4.795,4.8,4.12,4.25,59400,70.9447783855846,71.0187562566853,60.9577657869882,62.8811904356068,4014.7140703152,0.0,1.0
2008-04-04,4.69,5.4,4.6856,4.69,21500,69.3912430924696,79.896100788771,69.326142565901,69.3912430924696,1453.13724767301,0.0,1.0
2008-04-07,5.43,5.44,4.88,4.92,17800,80.3399680153753,80.4879237575767,72.2024021942968,72.7942251631025,1203.06246551533,0.0,1.0
2008-04-08,5.16,5.6,4.69,5.4,12800,76.3451629759367,82.8552156327995,69.3912430924696,79.896100788771,865.123570707652,0.0,1.0
2008-04-09,5.38,5.38,4.94,5.2,6900,79.6001893043681,79.6001893043681,73.0901366475053,76.9369859447424,466.355674834594,0.0,1.0
2008-04-10,4.76,5.09,4.62,5.09,16300,70.4269332878796,75.3094727805267,68.3555528970596,75.3094727805267,1101.68079707303,0.0,1.0
2008-04-11,4.82,4.99,4.66,4.73,7000,71.3146677410882,73.8299153585125,68.9473758658653,69.9830660612753,473.114452730747,0.0,1.0
2008-04-14,5.29,5.55,4.76,4.86,21600,78.2685876245553,82.1154369217924,70.4269332878796,71.9064907098939,1459.89602556916,0.0,1.0
2008-04-15,5.24,5.55,5.12,5.25,11600,77.5288089135482,82.1154369217924,75.753340007131,77.6767646557496,784.018235953809,0.0,1.0
2008-04-16,5.37,5.5,4.88,5.27,11800,79.4522335621667,81.3756582107853,72.2024021942968,77.9726761401524,797.535791746117,0.0,1.0
2008-04-17,5.06,5.35,4.88,5.35,6000,74.8656055539224,79.1563220777638,72.2024021942968,79.1563220777638,405.526673769212,0.0,1.0
2008-04-18,4.9,5.09,4.87,5.09,1500,72.4983136786996,75.3094727805267,72.0544464520953,75.3094727805267,101.381668442303,0.0,1.0
2008-04-21,5.08,5.14,4.96,4.96,4000,75.1615170383253,76.0492514915339,73.3860481319082,73.3860481319082,270.351115846141,0.0,1.0
2008-04-22,4.89,5.06,4.86,5.05,3700,72.3503579364982,74.8656055539224,71.9064907098939,74.717649811721,250.07478215768,0.0,1.0
2008-04-23,4.89,4.93,4.89,4.89,1700,72.3503579364982,72.9421809053039,72.3503579364982,72.3503579364982,114.89922423461,0.0,1.0
2008-04-24,4.93,5.08,4.85,4.85,20700,72.9421809053039,75.1615170383253,71.7585349676925,71.7585349676925,1399.06702450378,0.0,1.0
2008-04-25,4.78,4.9,4.77,4.9,2700,70.7228447722825,72.4983136786996,70.574889030081,72.4983136786996,182.487003196145,0.0,1.0
2008-04-28,4.92,5.0,4.83,4.85,12500,72.7942251631025,73.9778711007139,71.4626234832896,71.7585349676925,844.847237019191,0.0,1.0
2008-04-29,4.76,5.0,4.75,4.89,4500,70.4269332878796,73.9778711007139,70.2789775456782,72.3503579364982,304.145005326909,0.0,1.0
2008-04-30,5.0,5.0,4.83,4.99,5400,73.9778711007139,73.9778711007139,71.4626234832896,73.8299153585125,364.974006392291,0.0,1.0
2008-05-01,4.75,5.0,4.75,5.0,4700,70.2789775456782,73.9778711007139,70.2789775456782,73.9778711007139,317.662561119216,0.0,1.0
2008-05-02,4.905,5.0,4.75,4.8,1600,72.5722915498003,73.9778711007139,70.2789775456782,71.0187562566853,108.140446338457,0.0,1.0
2008-05-05,4.61,4.79,4.6,4.77,5300,68.2075971548582,70.8708005144839,68.0596414126568,70.574889030081,358.215228496137,0.0,1.0
2008-05-06,5.5,5.55,4.6,4.61,25200,81.3756582107853,82.1154369217924,68.0596414126568,68.2075971548582,1703.21202983069,0.0,1.0
2008-05-07,5.36,5.48,5.3,5.48,4100,79.3042778199653,81.0797467263824,78.4165433667567,81.0797467263824,277.109893742295,0.0,1.0
2008-05-08,5.13,5.55,5.0,5.36,4400,75.9012957493324,82.1154369217924,73.9778711007139,79.3042778199653,297.386227430755,0.0,1.0
2008-05-09,5.24,5.24,5.05,5.15,2600,77.5288089135482,77.5288089135482,74.717649811721,76.1972072337353,175.728225299992,0.0,1.0
2008-05-12,4.66,5.23,4.62,5.23,5000,68.9473758658653,77.3808531713467,68.3555528970596,77.3808531713467,337.938894807677,0.0,1.0
2008-05-13,4.75,4.99,4.75,4.98,6700,70.2789775456782,73.8299153585125,70.2789775456782,73.681959616311,452.838119042286,0.0,1.0
2008-05-14,4.92,4.99,4.82,4.94,4300,72.7942251631025,73.8299153585125,71.3146677410882,73.0901366475053,290.627449534602,0.0,1.0
2008-05-15,4.64,4.97,4.64,4.97,1100,68.6514643814625,73.5340038741096,68.6514643814625,73.5340038741096,74.3465568576888,0.0,1.0
2008-05-16,4.85,4.98,4.85,4.97,2800,71.7585349676925,73.681959616311,71.7585349676925,73.5340038741096,189.245781092299,0.0,1.0
2008-05-19,4.8,4.8,4.52,4.6,8800,71.0187562566853,71.0187562566853,66.8759954750453,68.0596414126568,594.772454861511,0.0,1.0
2008-05-20,4.63,4.8,4.5,4.8,6600,68.5035086392611,71.0187562566853,66.5800839906425,71.0187562566853,446.079341146133,0.0,1.0
2008-05-21,4.74,4.74,4.57,4.57,2000,70.1310218034768,70.1310218034768,67.6157741860525,67.6157741860525,135.175557923071,0.0,1.0
2008-05-22,4.5,4.7,4.5,4.7,3700,66.5800839906425,69.5391988346711,66.5800839906425,69.5391988346711,250.074782157681,0.0,1.0
2008-05-23,4.7,4.7,4.01,4.5,7500,69.5391988346711,69.5391988346711,59.3302526227725,66.5800839906425,506.908342211514,0.0,1.0
2008-05-27,4.79,4.97,4.7,4.7,9600,70.8708005144839,73.5340038741096,69.5391988346711,69.5391988346711,648.842678030739,0.0,1.0
2008-05-28,4.77,4.91,4.72,4.83,1700,70.574889030081,72.646269420901,69.8351103190739,71.4626234832896,114.89922423461,0.0,1.0
2008-05-29,4.79,4.83,4.77,4.83,2400,70.8708005144839,71.4626234832896,70.574889030081,71.4626234832896,162.210669507685,0.0,1.0
2008-05-30,4.7,4.79,4.7,4.77,4200,69.5391988346711,70.8708005144839,69.5391988346711,70.574889030081,283.868671638448,0.0,1.0
2008-06-02,4.88,4.88,4.7,4.7,400,72.2024021942968,72.2024021942968,69.5391988346711,69.5391988346711,27.0351115846141,0.0,1.0
2008-06-03,4.81,4.89,4.78,4.84,2200,71.1667119988868,72.3503579364982,70.7228447722825,71.610579225491,148.693113715378,0.0,1.0
2008-06-04,4.99,4.99,4.9001,4.91,7200,73.8299153585125,73.8299153585125,72.4997932361216,72.646269420901,486.632008523054,0.0,1.0
2008-06-05,4.63,4.97,4.56,4.94,7200,68.5035086392611,73.5340038741096,67.4678184438511,73.0901366475053,486.632008523054,0.0,1.0
2008-06-06,4.88,4.99,4.64,4.64,3500,72.2024021942968,73.8299153585125,68.6514643814625,68.6514643814625,236.557226365373,0.0,1.0
2008-06-09,4.62,5.0,4.61,4.97,2200,68.3555528970596,73.9778711007139,68.2075971548582,73.5340038741096,148.693113715378,0.0,1.0
2008-06-10,4.51,4.6,4.5,4.57,6100,66.7280397328439,68.0596414126568,66.5800839906425,67.6157741860525,412.285451665365,0.0,1.0
2008-06-11,4.5,4.5,4.5,4.5,2700,66.5800839906425,66.5800839906425,66.5800839906425,66.5800839906425,182.487003196145,0.0,1.0
2008-06-12,4.3,4.5,4.3,4.5,4300,63.6209691466139,66.5800839906425,63.6209691466139,66.5800839906425,290.627449534602,0.0,1.0
2008-06-13,4.5,4.5,4.48,4.48,2800,66.5800839906425,66.5800839906425,66.2841725062396,66.2841725062396,189.245781092299,0.0,1.0
2008-06-16,5.05,5.1,4.79,4.95,5600,74.717649811721,75.4574285227282,70.8708005144839,73.2380923897068,378.491562184598,0.0,1.0
2008-06-17,4.52,5.09,4.52,5.0,1700,66.8759954750453,75.3094727805267,66.8759954750453,73.9778711007139,114.89922423461,0.0,1.0
2008-06-18,4.69,5.0,4.62,4.98,3200,69.3912430924696,73.9778711007139,68.3555528970596,73.681959616311,216.280892676913,0.0,1.0
2008-06-19,4.99,4.99,4.65,4.65,2700,73.8299153585125,73.8299153585125,68.7994201236639,68.7994201236639,182.487003196145,0.0,1.0
2008-06-20,4.39,4.96,4.39,4.6,6100,64.9525708264268,73.3860481319082,64.9525708264268,68.0596414126568,412.285451665365,0.0,1.0
2008-06-23,4.26,4.42,4.25,4.35,6600,63.0291461778082,65.3964380530311,62.8811904356068,64.3607478576211,446.079341146133,0.0,1.0
2008-06-24,4.26,4.26,4.25,4.25,400,63.0291461778082,63.0291461778082,62.8811904356068,62.8811904356068,27.0351115846141,0.0,1.0
2008-06-25,4.31,4.33,4.25,4.25,600,63.7689248888154,64.0648363732182,62.8811904356068,62.8811904356068,40.5526673769211,0.0,1.0
2008-06-26,4.18,4.18,4.18,4.18,2300,62.7702236289557,62.7702236289557,62.7702236289557,62.7702236289557,153.161793031515,0.0625,1.0
2008-06-27,4.48,4.48,4.23,4.26,900,67.2752636023258,67.2752636023258,63.5210636245174,63.9715676218544,59.9328755340709,0.0,1.0
2008-06-30,4.57,4.6,4.56,4.56,1100,68.6267755943368,69.0772795916738,68.4766075952244,68.4766075952244,73.25129231942,0.0,1.0
2008-07-01,4.58,4.58,4.58,4.58,100,68.7769435934491,68.7769435934491,68.7769435934491,68.7769435934491,6.65920839267454,0.0,1.0
2008-07-02,4.18,4.26,4.18,4.18,1100,62.7702236289557,63.9715676218544,62.7702236289557,62.7702236289557,73.25129231942,0.0,1.0
2008-07-03,4.24,4.24,4.21,4.21,600,63.6712316236297,63.6712316236297,63.2207276262927,63.2207276262927,39.9552503560473,0.0,1.0
2008-07-07,4.19,4.26,4.18,4.26,2400,62.9203916280681,63.9715676218544,62.7702236289557,63.9715676218544,159.821001424189,0.0,1.0
2008-07-08,4.23,4.23,4.21,4.21,400,63.5210636245174,63.5210636245174,63.2207276262927,63.2207276262927,26.6368335706982,0.0,1.0
2008-07-09,4.6,4.6,4.25,4.25,500,69.0772795916738,69.0772795916738,63.8213996227421,63.8213996227421,33.2960419633727,0.0,1.0
2008-07-10,4.2,4.49,4.2,4.49,1100,63.0705596271804,67.4254316014381,63.0705596271804,67.4254316014381,73.25129231942,0.0,1.0
2008-07-11,4.18,4.1899,4.18,4.18,1900,62.7702236289557,62.9188899480769,62.7702236289557,62.7702236289557,126.524959460816,0.0,1.0
2008-07-14,4.18,4.19,4.18,4.18,800,62.7702236289557,62.9203916280681,62.7702236289557,62.7702236289557,53.2736671413964,0.0,1.0
2008-07-15,4.23,4.44,4.18,4.18,3800,63.5210636245174,66.6745916058764,62.7702236289557,62.7702236289557,253.049918921633,0.0,1.0
2008-07-16,4.6,4.6,4.34,4.34,1100,69.0772795916738,69.0772795916738,65.1729116147531,65.1729116147531,73.25129231942,0.0,1.0
2008-07-17,4.19,4.51,4.18,4.44,1700,62.9203916280681,67.7257675996628,62.7702236289557,66.6745916058764,113.206542675467,0.0,1.0
2008-07-18,4.19,4.19,4.19,4.19,0,62.9203916280681,62.9203916280681,62.9203916280681,62.9203916280681,0,0.0,1.0
2008-07-21,4.16,4.22,4.16,4.22,300,62.4698876307311,63.3708956254051,62.4698876307311,63.3708956254051,19.9776251780236,0.0,1.0
2008-07-22,4.16,4.16,4.16,4.16,0,62.4698876307311,62.4698876307311,62.4698876307311,62.4698876307311,0,0.0,1.0
2008-07-23,4.25,4.25,4.17,4.17,400,63.8213996227421,63.8213996227421,62.6200556298434,62.6200556298434,26.6368335706982,0.0,1.0
2008-07-24,4.25,4.25,4.0,4.01,1200,63.8213996227421,63.8213996227421,60.0671996449337,60.217367644046,79.9105007120945,0.0,1.0
2008-07-25,4.1,4.19,4.1,4.19,500,61.5688796360571,62.9203916280681,61.5688796360571,62.9203916280681,33.2960419633727,0.0,1.0
2008-07-28,4.19,4.19,3.5,4.02,2100,62.9203916280681,62.9203916280681,52.558799689317,60.3675356431584,139.843376246165,0.0,1.0
2008-07-29,4.0,4.24,4.0,4.17,800,60.0671996449337,63.6712316236297,60.0671996449337,62.6200556298434,53.2736671413964,0.0,1.0
2008-07-30,4.64,4.71,4.5699,4.58,1200,69.6779515881231,70.7291275819095,68.6252739143456,68.7769435934491,79.9105007120945,0.0,1.0
2008-07-31,4.27,4.8,4.27,4.6,3800,64.1217356209667,72.0806395739205,64.1217356209667,69.0772795916738,253.049918921633,0.0,1.0
2008-08-01,4.24,4.25,4.24,4.25,800,63.6712316236297,63.8213996227421,63.6712316236297,63.8213996227421,53.2736671413964,0.0,1.0
2008-08-04,4.25,4.25,4.0101,4.25,3400,63.8213996227421,63.8213996227421,60.2188693240372,63.8213996227421,226.413085350934,0.0,1.0
2008-08-05,4.13,4.13,3.94,4.05,5900,62.0193836333941,62.0193836333941,59.1661916502597,60.8180396404954,392.893295167798,0.0,1.0
2008-08-06,3.73,4.1,3.73,4.1,4400,56.0126636689007,61.5688796360571,56.0126636689007,61.5688796360571,293.00516927768,0.0,1.0
2008-08-07,3.7,3.82,3.6,3.72,4600,55.5621596715637,57.3641756609117,54.0604796804403,55.8624956697884,306.323586063029,0.0,1.0
2008-08-08,3.75,4.11,2.64,3.0,2200,56.3129996671254,61.7190476351694,39.6443517656563,45.0503997337003,146.50258463884,0.0,1.0
2008-08-11,3.8199,3.8199,3.8199,3.8199,1000,57.3626739809206,57.3626739809206,57.3626739809206,57.3626739809206,66.5920839267454,0.0,1.0
2008-08-12,3.47,3.62,3.47,3.62,1400,52.10829569198,54.360815678665,52.10829569198,54.360815678665,93.2289174974436,0.0,1.0
2008-08-13,3.47,3.47,3.47,3.47,0,52.10829569198,52.10829569198,52.10829569198,52.10829569198,0,0.0,1.0
2008-08-14,3.88,4.19,3.11,3.53,4300,58.2651836555857,62.9203916280681,46.702247723936,53.009303686654,286.345960885005,0.0,1.0
2008-08-15,4.2,4.2,3.995,4.03,5300,63.0705596271804,63.0705596271804,59.9921156453776,60.5177036422707,352.938044811751,0.0,1.0
2008-08-18,4.05,4.06,4.05,4.06,500,60.8180396404954,60.9682076396077,60.8180396404954,60.9682076396077,33.2960419633727,0.0,1.0
2008-08-19,3.27,4.0,3.27,4.0,2700,49.1049357097333,60.0671996449337,49.1049357097333,60.0671996449337,179.798626602213,0.0,1.0
2008-08-20,3.88,3.9,3.3,3.3,3300,58.2651836555857,58.5655196538104,49.5554397070703,49.5554397070703,219.75387695826,0.0,1.0
2008-08-21,4.0,4.0,3.88,3.88,3000,60.0671996449337,60.0671996449337,58.2651836555857,58.2651836555857,199.776251780236,0.0,1.0
2008-08-22,3.93,4.0,3.93,4.0,500,59.0160236511474,60.0671996449337,59.0160236511474,60.0671996449337,33.2960419633727,0.0,1.0
2008-08-25,4.0,4.0,3.93,3.96,5300,60.0671996449337,60.0671996449337,59.0160236511474,59.4665276484844,352.938044811751,0.0,1.0
2008-08-26,3.96,3.9899,3.81,3.82,1700,59.4665276484844,59.9155299658303,57.2140076617994,57.3641756609117,113.206542675467,0.0,1.0
2008-08-27,3.28,3.44,3.25,3.44,4800,49.2551037088456,51.657791694643,48.8045997115086,51.657791694643,319.642002848378,0.0,1.0
2008-08-28,3.2,3.2,3.2,3.2,4200,48.053759715947,48.053759715947,48.053759715947,48.053759715947,279.686752492331,0.0,1.0
2008-08-29,3.32,3.32,3.03,3.1,4500,49.855775705295,49.855775705295,45.5009037310373,46.5520797248236,299.664377670354,0.0,1.0
2008-09-02,3.25,3.25,3.25,3.25,12000,48.8045997115086,48.8045997115086,48.8045997115086,48.8045997115086,799.105007120946,0.0,1.0
2008-09-03,3.25,3.25,3.25,3.25,0,48.8045997115086,48.8045997115086,48.8045997115086,48.8045997115086,0,0.0,1.0
2008-09-04,3.25,3.25,3.25,3.25,0,48.8045997115086,48.8045997115086,48.8045997115086,48.8045997115086,0,0.0,1.0
2008-09-05,3.31,3.31,3.2,3.21,1700,49.7056077061827,49.7056077061827,48.053759715947,48.2039277150593,113.206542675467,0.0,1.0
2008-09-08,3.31,3.31,3.31,3.31,0,49.7056077061827,49.7056077061827,49.7056077061827,49.7056077061827,0,0.0,1.0
2008-09-09,3.3,3.33,3.27,3.3,2600,49.5554397070703,50.0059437044073,49.1049357097333,49.5554397070703,173.139418209538,0.0,1.0
2008-09-10,3.03,3.3,3.0,3.3,2800,45.5009037310373,49.5554397070703,45.0503997337003,49.5554397070703,186.457834994887,0.0,1.0
2008-09-11,2.96,3.0,2.96,2.9601,1300,44.449727737251,45.0503997337003,44.449727737251,44.4512294172421,86.569709104769,0.0,1.0
2008-09-12,2.96,3.02,2.96,2.96,6000,44.449727737251,45.350735731925,44.449727737251,44.449727737251,399.552503560472,0.0,1.0
2008-09-15,2.96,3.0,2.96,3.0,2800,44.449727737251,45.0503997337003,44.449727737251,45.0503997337003,186.457834994887,0.0,1.0
2008-09-16,2.4,2.99,2.35,2.96,1100,36.0403197869602,44.900231734588,35.2894797913986,44.449727737251,73.25129231942,0.0,1.0
2008-09-17,2.25,2.3,2.23,2.3,2400,33.7877998002752,34.5386397958369,33.4874638020505,34.5386397958369,159.821001424189,0.0,1.0
2008-09-18,2.23,2.23,2.0,2.2,700,33.4874638020505,33.4874638020505,30.0335998224669,33.0369598047135,46.6144587487219,0.0,1.0
2008-09-19,3.37,3.37,2.515,2.515,1300,50.6066157008567,50.6066157008567,37.7672517767521,37.7672517767521,86.569709104769,0.0,1.0
2008-09-22,2.76,3.84,2.72,3.37,5600,41.4463677550043,57.6645116591364,40.8456957585549,50.6066157008567,372.915669989774,0.0,1.0
2008-09-23,2.5,2.82,2.4,2.77,3800,37.5419997780836,42.3473757496783,36.0403197869602,41.5965357541166,253.049918921633,0.0,1.0
2008-09-24,2.9,2.9,2.9,2.9,400,43.5487197425769,43.5487197425769,43.5487197425769,43.5487197425769,26.6368335706982,0.0,1.0
2008-09-25,2.6101,2.8,2.6101,2.8,2100,39.1953494483104,42.0470397514536,39.1953494483104,42.0470397514536,139.843376246165,0.0,1.0
2008-09-26,2.11,2.61,2.11,2.61,800,32.4362878082642,40.1226119334453,32.4362878082642,40.1226119334453,52.0404804020122,0.05,1.0
2008-09-29,2.99,2.99,2.22,2.22,4500,45.9642182685829,45.9642182685829,34.1272791158041,34.1272791158041,292.727702261319,0.0,1.0
2008-09-30,1.69,2.85,1.69,2.85,6900,25.9797755431121,43.8120475135322,25.9797755431121,43.8120475135322,448.849143467355,0.0,1.0
2008-10-01,2.1,2.12,1.6901,1.75,30200,32.2825613257606,32.5900142907678,25.9813128079371,26.9021344381338,1964.52813517596,0.0,1.0
2008-10-02,2.07,2.12,1.8001,2.1,2200,31.8213818782497,32.5900142907678,27.672304115477,32.2825613257606,143.111321105534,0.0,1.0
2008-10-03,2.09,2.09,1.75,2.0,13600,32.128834843257,32.128834843257,26.9021344381338,30.7452965007244,884.688166834206,0.0,1.0
2008-10-06,1.75,2.14,1.6,2.1,7800,26.9021344381338,32.8974672557751,24.5962372005795,32.2825613257606,507.394683919619,0.0,1.0
2008-10-07,2.02,2.05,1.75,1.85,4900,31.0527494657316,31.5139289132425,26.9021344381338,28.43939926317,318.747942462325,0.0,1.0
2008-10-08,1.6,2.02,1.56,2.02,11700,24.5962372005795,31.0527494657316,23.981331270565,31.0527494657316,761.092025879428,0.0,1.0
2008-10-09,1.692,1.98,1.6,1.96,9600,26.0105208396128,30.4378435357171,24.5962372005795,30.1303905707099,624.485764824147,0.0,1.0
2008-10-10,1.71,1.71,1.55,1.6001,4700,26.2872285081193,26.2872285081193,23.8276047880614,24.5977744654045,305.737822361822,0.0,1.0
2008-10-13,2.0,2.0,1.9,1.99,2100,30.7452965007244,30.7452965007244,29.2080316756881,30.5915700182207,136.606261055282,0.0,1.0
2008-10-14,2.15,2.15,2.0,2.0,9000,33.0511937382787,33.0511937382787,30.7452965007244,30.7452965007244,585.455404522637,0.0,1.0
2008-10-15,1.8832,1.8832,1.66,1.66,2300,28.9497711850821,28.9497711850821,25.5185960956012,25.5185960956012,149.616381155785,0.0,1.0
2008-10-16,1.8,1.8,1.77,1.77,1000,27.6707668506519,27.6707668506519,27.2095874031411,27.2095874031411,65.0506005025153,0.0,1.0
2008-10-17,1.64,2.08,1.6,2.0,11200,25.211143130594,31.9751083607533,24.5962372005795,30.7452965007244,728.56672562817,0.0,1.0
2008-10-20,1.63,1.89,1.6,1.89,10700,25.0574166480904,29.0543051931845,24.5962372005795,29.0543051931845,696.041425376912,0.0,1.0
2008-10-21,1.63,1.63,1.63,1.63,100,25.0574166480904,25.0574166480904,25.0574166480904,25.0574166480904,6.50506005025151,0.0,1.0
2008-10-22,1.7,1.8999,1.55,1.56,3200,26.1335020256157,29.2064944108631,23.8276047880614,23.981331270565,208.161921608049,0.0,1.0
2008-10-23,1.5,1.65,1.49,1.65,16000,23.0589723755433,25.3648696130976,22.9052458930397,25.3648696130976,1040.80960804024,0.0,1.0
2008-10-24,1.5,1.5,1.5,1.5,2900,23.0589723755433,23.0589723755433,23.0589723755433,23.0589723755433,188.646741457294,0.0,1.0
2008-10-27,1.4,1.6,1.4,1.57,4900,21.5217075505071,24.5962372005795,21.5217075505071,24.1350577530686,318.747942462324,0.0,1.0
2008-10-28,1.41,1.5,1.41,1.5,2700,21.6754340330107,23.0589723755433,21.6754340330107,23.0589723755433,175.636621356791,0.0,1.0
2008-10-29,1.35,1.3605,1.32,1.32,1000,20.7530751379889,20.9144879446178,20.2918956904781,20.2918956904781,65.0506005025154,0.0,1.0
2008-10-30,1.4999,1.5,1.49,1.49,4800,23.0574351107182,23.0589723755433,22.9052458930397,22.9052458930397,312.242882412074,0.0,1.0
2008-10-31,1.49,1.505,1.48,1.48,13900,22.9052458930397,23.1358356167951,22.751519410536,22.751519410536,904.20334698496,0.0,1.0
2008-11-03,1.4999,1.4999,1.4,1.45,1100,23.0574351107182,23.0574351107182,21.5217075505071,22.2903399630252,71.5556605527669,0.0,1.0
2008-11-04,1.45,1.45,1.35,1.39,5200,22.2903399630252,22.2903399630252,20.7530751379889,21.3679810680034,338.263122613079,0.0,1.0
2008-11-05,1.5,1.837,1.46,1.5,9000,23.0589723755433,28.2395548359153,22.4440664455288,23.0589723755433,585.455404522636,0.0,1.0
2008-11-06,1.44,1.45,1.44,1.4401,2800,22.1366134805215,22.2903399630252,22.1366134805215,22.1381507453466,182.141681407043,0.0,1.0
2008-11-07,1.5,1.9,1.4999,1.5,10700,23.0589723755433,29.2080316756881,23.0574351107182,23.0589723755433,696.041425376912,0.0,1.0
2008-11-10,1.35,1.85,1.3,1.8335,16500,20.7530751379889,28.43939926317,19.9844427254708,28.1857505670391,1073.3349082915,0.0,1.0
2008-11-11,1.3,1.9895,1.3,1.98,8600,19.9844427254708,30.5838836940956,19.9844427254708,30.4378435357171,559.435164321632,0.0,1.0
2008-11-12,1.31,1.35,1.31,1.35,2400,20.1381692079745,20.7530751379889,20.1381692079745,20.7530751379889,156.121441206036,0.0,1.0
2008-11-13,1.98,2.1,1.31,1.31,40600,30.4378435357171,32.2825613257606,20.1381692079745,20.1381692079745,2641.05438040212,0.0,1.0
2008-11-14,1.923,1.95,1.7701,1.89,5100,29.5616025854465,29.9766640882063,27.2111246679661,29.0543051931845,331.758062562827,0.0,1.0
2008-11-17,2.0,2.0,1.81,2.0,13000,30.7452965007244,30.7452965007244,27.8244933331556,30.7452965007244,845.657806532697,0.0,1.0
2008-11-18,1.88,1.88,1.73,1.7395,1500,28.9005787106809,28.9005787106809,26.5946814731266,26.740721631505,97.5759007537728,0.0,1.0
2008-11-19,1.9399,1.9399,1.73,1.73,500,29.8214003408776,29.8214003408776,26.5946814731266,26.5946814731266,32.5253002512576,0.0,1.0
2008-11-20,1.7,2.1,1.7,2.1,6500,26.1335020256157,32.2825613257606,26.1335020256157,32.2825613257606,422.828903266349,0.0,1.0
2008-11-21,1.15,1.59,1.07,1.35,57300,17.6785454879165,24.4425107180759,16.4487336278875,20.7530751379889,3727.39940879412,0.0,1.0
2008-11-24,0.93,1.26,0.85,1.2,19500,14.2965628728368,19.3695367954564,13.0667510128079,18.4471779004346,1268.48670979905,0.0,1.0
2008-11-25,1.01,1.0795,0.89,0.98,15300,15.5263747328658,16.594773786266,13.6816569428223,15.0651952853549,995.274187688483,0.0,1.0
2008-11-26,0.85,1.0,0.82,1.0,53300,13.0667510128079,15.3726482503622,12.605571565297,15.3726482503622,3467.19700678405,0.0,1.0
2008-11-28,0.8753,0.93,0.8753,0.9,3000,13.455679013542,14.2965628728368,13.455679013542,13.835383425326,195.151801507546,0.0,1.0
2008-12-01,0.76,0.9205,0.71,0.9205,9400,11.6832126702753,14.1505227144584,10.9145802577571,14.1505227144584,611.475644723641,0.0,1.0
2008-12-02,0.76,1.0,0.71,0.81,2207400,11.6832126702753,15.3726482503622,10.9145802577571,12.4518450827934,143592.695549252,0.0,1.0
2008-12-03,1.09,1.15,0.8979,0.898,68400,16.7561865928948,17.6785454879165,13.8031008640002,13.8046381288252,4449.46107437204,0.0,1.0
2008-12-04,1.6,1.7,1.2394,1.2394,39000,24.5962372005795,26.1335020256157,19.0528602414989,19.0528602414989,2536.97341959809,0.0,1.0
2008-12-05,1.98,2.0,1.55,1.64,17700,30.4378435357171,30.7452965007244,23.8276047880614,25.211143130594,1151.39562889452,0.0,1.0
2008-12-08,1.86,1.9801,1.69,1.98,14600,28.5931257456737,30.4393808005422,25.9797755431121,30.4378435357171,949.738767336721,0.0,1.0
2008-12-09,1.77,1.87,1.71,1.87,2159800,27.2095874031411,28.7468522281773,26.2872285081193,28.7468522281773,140496.286965332,0.0,1.0
2008-12-10,1.65,1.8299,1.6,1.7805,2700,25.3648696130976,28.1304090333378,24.5962372005795,27.3710002097699,175.636621356791,0.0,1.0
2008-12-11,1.65,1.7001,1.65,1.7001,1900,25.3648696130976,26.1350392904407,25.3648696130976,26.1350392904407,123.596140954779,0.0,1.0
2008-12-12,1.5499,1.65,1.4,1.65,7300,23.8260675232363,25.3648696130976,21.5217075505071,25.3648696130976,474.869383668362,0.0,1.0
2008-12-15,1.65,1.65,1.49,1.52,6000,25.3648696130976,25.3648696130976,22.9052458930397,23.3664253405505,390.303603015091,0.0,1.0
2008-12-16,1.578,1.7295,1.578,1.7295,2900,24.2580389390715,26.5869951490014,24.2580389390715,26.5869951490014,188.646741457294,0.0,1.0
2008-12-17,1.4799,1.65,1.46,1.5105,7400,22.749982145711,25.3648696130976,22.4440664455288,23.2203851821721,481.374443718613,0.0,1.0
2008-12-18,1.33,1.42,1.3,1.42,2600,20.4456221729817,21.8291605155143,19.9844427254708,21.8291605155143,169.13156130654,0.0,1.0
2008-12-19,1.33,1.35,1.33,1.33,5900,20.4456221729817,20.7530751379889,20.4456221729817,20.4456221729817,383.79854296484,0.0,1.0
2008-12-22,1.41,1.45,1.38,1.39,12200,21.6754340330107,22.2903399630252,21.2142545854998,21.3679810680034,793.617326130685,0.0,1.0
2008-12-23,1.4,1.5095,1.4,1.47,4600,21.5217075505071,23.2050125339217,21.5217075505071,22.5977929280324,299.232762311569,0.0,1.0
2008-12-24,1.7,1.7,1.46,1.46,700,26.1335020256157,26.1335020256157,22.4440664455288,22.4440664455288,45.5354203517607,0.0,1.0
2008-12-26,1.68,1.7,1.66,1.68,2500,25.8260490606085,26.1335020256157,25.5185960956012,25.8260490606085,162.626501256288,0.0,1.0
2008-12-29,1.64,1.75,1.56,1.74,11100,25.211143130594,26.9021344381338,23.981331270565,26.7484079556302,722.061665577918,0.0,1.0
2008-12-30,1.71,1.71,1.7,1.7,7600,26.2872285081193,26.2872285081193,26.1335020256157,26.1335020256157,494.384563819116,0.0,1.0
2008-12-31,1.8,2.02,1.6,1.74,19600,27.6707668506519,31.0527494657316,24.5962372005795,26.7484079556302,1274.9917698493,0.0,1.0
2009-01-02,2.05,2.18,1.935,2.0,6400,31.5139289132425,33.5123731857896,29.7460743644508,30.7452965007244,416.323843216097,0.0,1.0
2009-01-05,2.11,2.11,2.05,2.05,3000,32.4362878082642,32.4362878082642,31.5139289132425,31.5139289132425,195.151801507546,0.0,1.0
2009-01-06,2.56,2.56,2.1101,2.12,2600,39.3539795209272,39.3539795209272,32.4378250730892,32.5900142907678,169.13156130654,0.0,1.0
2009-01-07,3.0,3.09,2.56,2.56,7900,46.1179447510865,47.5014830936191,39.3539795209272,39.3539795209272,513.899743969871,0.0,1.0
2009-01-08,3.23,3.23,3.02,3.02,1700,49.6536538486698,49.6536538486698,46.4253977160938,46.4253977160938,110.586020854276,0.0,1.0
2009-01-09,3.7,3.85,2.9999,3.17,20000,56.8787985263401,59.1846957638944,46.1164074862615,48.7312949536481,1301.0120100503,0.0,1.0
2009-01-12,3.584,3.91,3.584,3.6,12700,55.0955713292981,60.1070546589161,55.0955713292981,55.3415337013039,826.142626381943,0.0,1.0
2009-01-13,2.65,3.79,2.46,3.52,25800,40.7375178634598,58.2623368688727,37.816714695891,54.1117218412749,1678.30549296489,0.0,1.0
2009-01-14,3.32,3.53,2.64,2.64,18500,51.0371921912024,54.2654483237785,40.5837913809562,40.5837913809562,1203.43610929653,0.0,1.0
2009-01-15,2.9999,3.1701,2.88,3.1701,4800,46.1164074862615,48.7328322184732,44.2732269610431,48.7328322184732,312.242882412073,0.0,1.0
2009-01-16,2.91,3.0,2.91,3.0,1000,44.734406408554,46.1179447510865,44.734406408554,46.1179447510865,65.0506005025152,0.0,1.0
2009-01-20,2.6201,2.91,2.61,2.91,2300,40.277875680774,44.734406408554,40.1226119334453,44.734406408554,149.616381155785,0.0,1.0
2009-01-21,2.1124,3.0,2.1124,2.79,4500,32.4731821640651,46.1179447510865,32.4731821640651,42.8896886185105,292.727702261318,0.0,1.0
2009-01-22,2.11,2.11,2.11,2.11,0,32.4362878082642,32.4362878082642,32.4362878082642,32.4362878082642,0,0.0,1.0
2009-01-23,1.9,1.97,1.88,1.97,1500,29.2080316756881,30.2841170532135,28.9005787106809,30.2841170532135,97.575900753773,0.0,1.0
2009-01-26,1.5,1.9,1.4999,1.9,4800,23.0589723755433,29.2080316756881,23.0574351107182,29.2080316756881,312.242882412073,0.0,1.0
2009-01-27,1.61,1.61,1.4501,1.56,4700,24.7499636830831,24.7499636830831,22.2918772278502,23.981331270565,305.737822361822,0.0,1.0
2009-01-28,1.61,1.61,1.61,1.61,0,24.7499636830831,24.7499636830831,24.7499636830831,24.7499636830831,0,0.0,1.0
2009-01-29,1.55,1.56,1.55,1.56,200,23.8276047880614,23.981331270565,23.8276047880614,23.981331270565,13.010120100503,0.0,1.0
2009-01-30,1.553,1.553,1.4999,1.53,4200,23.8737227328125,23.8737227328125,23.0574351107182,23.5201518230541,273.212522110564,0.0,1.0
2009-02-02,1.41,1.44,1.4,1.44,1400,21.6754340330107,22.1366134805215,21.5217075505071,22.1366134805215,91.0708407035212,0.0,1.0
2009-02-03,1.58,1.58,1.58,1.58,200,24.2887842355723,24.2887842355723,24.2887842355723,24.2887842355723,13.010120100503,0.0,1.0
2009-02-04,1.7,1.7,1.6,1.6,400,26.1335020256157,26.1335020256157,24.5962372005795,24.5962372005795,26.0202402010061,0.0,1.0
2009-02-05,2.38,2.61,1.4915,1.4915,4400,36.586902835862,40.1226119334453,22.9283048654152,22.9283048654152,286.222642211067,0.0,1.0
2009-02-06,2.18,2.37,2.18,2.37,2600,33.5123731857896,36.4331763533584,33.5123731857896,36.4331763533584,169.131561306539,0.0,1.0
2009-02-09,2.1695,2.17,2.1695,2.17,400,33.3509603791608,33.3586467032859,33.3509603791608,33.3586467032859,26.0202402010061,0.0,1.0
2009-02-10,2.17,2.17,2.17,2.17,0,33.3586467032859,33.3586467032859,33.3586467032859,33.3586467032859,0,0.0,1.0
2009-02-11,2.17,2.17,2.17,2.17,0,33.3586467032859,33.3586467032859,33.3586467032859,33.3586467032859,0,0.0,1.0
2009-02-12,2.1695,2.1695,2.1695,2.1695,2016,33.3509603791608,33.3509603791608,33.3509603791608,33.3509603791608,131.142010613071,0.0,1.0
2009-02-13,2.17,2.17,2.17,2.17,0,33.3586467032859,33.3586467032859,33.3586467032859,33.3586467032859,0,0.0,1.0
2009-02-17,1.939,2.0,1.71,2.0,6700,29.8075649574523,30.7452965007244,26.2872285081193,30.7452965007244,435.839023366852,0.0,1.0
2009-02-18,1.53,1.9,1.53,1.9,2100,23.5201518230541,29.2080316756881,23.5201518230541,29.2080316756881,136.606261055282,0.0,1.0
2009-02-19,1.7,1.7,1.42,1.55,3000,26.1335020256157,26.1335020256157,21.8291605155143,23.8276047880614,195.151801507546,0.0,1.0
2009-02-20,1.36,1.8,1.33,1.68,5300,20.9068016204926,27.6707668506519,20.4456221729817,25.8260490606085,344.76818266333,0.0,1.0
2009-02-23,1.36,1.37,1.36,1.37,2200,20.9068016204926,21.0605281029962,20.9068016204926,21.0605281029962,143.111321105533,0.0,1.0
2009-02-24,1.2901,1.3601,1.29,1.36,2000,19.8322535077923,20.9083388853176,19.8307162429672,20.9068016204926,130.10120100503,0.0,1.0
2009-02-25,1.1,1.22,1.02,1.16,13700,16.9099130753984,18.7546308654419,15.6801012153694,17.8322719704201,891.193226884459,0.0,1.0
2009-02-26,1.11,1.11,1.11,1.11,100,17.063639557902,17.063639557902,17.063639557902,17.063639557902,6.50506005025153,0.0,1.0
2009-02-27,1.11,1.11,1.11,1.11,300,17.063639557902,17.063639557902,17.063639557902,17.063639557902,19.5151801507546,0.0,1.0
2009-03-02,1.07,1.0999,1.05,1.0999,1000,16.4487336278875,16.9083758105734,16.1412806628803,16.9083758105734,65.0506005025154,0.0,1.0
2009-03-03,1.01,1.07,1.01,1.07,3100,15.5263747328658,16.4487336278875,15.5263747328658,16.4487336278875,201.656861557797,0.0,1.0
2009-03-04,1.09,1.1,1.0,1.1,10400,16.7561865928948,16.9099130753984,15.3726482503622,16.9099130753984,676.526245226158,0.0,1.0
2009-03-05,1.0,1.0001,1.0,1.0001,200,15.3726482503622,15.3741855151872,15.3726482503622,15.3741855151872,13.010120100503,0.0,1.0
2009-03-06,1.0001,1.0001,1.0,1.0,2100,15.3741855151872,15.3741855151872,15.3726482503622,15.3726482503622,136.606261055282,0.0,1.0
2009-03-09,1.0,1.05,1.0,1.0,3500,15.3726482503622,16.1412806628803,15.3726482503622,15.3726482503622,227.677101758803,0.0,1.0
2009-03-10,1.02,1.03,1.0,1.0,1200,15.6801012153694,15.833827697873,15.3726482503622,15.3726482503622,78.0607206030184,0.0,1.0
2009-03-11,1.01,1.02,1.01,1.02,4800,15.5263747328658,15.6801012153694,15.5263747328658,15.6801012153694,312.242882412073,0.0,1.0
2009-03-12,1.23,1.38,1.12,1.21,6300,18.9083573479455,21.2142545854998,17.2173660404056,18.6009043829382,409.818783165846,0.0,1.0
2009-03-13,1.33,1.33,1.23,1.23,600,20.4456221729817,20.4456221729817,18.9083573479455,18.9083573479455,39.0303603015091,0.0,1.0
2009-03-16,1.5,1.5,1.1,1.1,11600,23.0589723755433,23.0589723755433,16.9099130753984,16.9099130753984,754.586965829176,0.0,1.0
2009-03-17,2.28,2.28,1.84,2.0,15000,35.0496380108258,35.0496380108258,28.2856727806664,30.7452965007244,975.759007537727,0.0,1.0
2009-03-18,3.42,3.46,2.3,2.3,6700,52.5744570162387,53.1893629462532,35.357090975833,35.357090975833,435.839023366852,0.0,1.0
2009-03-19,2.79,3.36,2.74,3.19,13800,42.8896886185105,51.6520981212169,42.1210562059924,49.0387479186554,897.69828693471,0.0,1.0
2009-03-20,2.22,2.22,2.22,2.22,400,34.1272791158041,34.1272791158041,34.1272791158041,34.1272791158041,26.0202402010061,0.0,1.0
2009-03-23,2.54,2.55,2.5,2.5,2000,39.0465265559199,39.2002530384236,38.4316206259055,38.4316206259055,130.101201005031,0.0,1.0
2009-03-24,2.54,2.55,2.52,2.52,500,39.0465265559199,39.2002530384236,38.7390735909127,38.7390735909127,32.5253002512577,0.0,1.0
2009-03-25,2.37,2.61,2.22,2.49,1100,36.4331763533584,40.1226119334453,34.1272791158041,38.2778941434018,71.5556605527667,0.0,1.0
2009-03-26,2.22,2.22,2.22,2.22,200,34.1272791158041,34.1272791158041,34.1272791158041,34.1272791158041,13.010120100503,0.0,1.0
2009-03-27,1.9,2.18,1.73,2.18,6100,29.2080316756881,33.5123731857896,26.5946814731266,33.5123731857896,396.808663065343,0.0,1.0
2009-03-30,1.9,1.9,1.9,1.9,0,29.2080316756881,29.2080316756881,29.2080316756881,29.2080316756881,0,0.0,1.0
2009-03-31,1.9464,1.9464,1.9464,1.9464,200,29.921322554505,29.921322554505,29.921322554505,29.921322554505,13.010120100503,0.0,1.0
2009-04-01,2.0801,2.0801,2.05,2.0501,2200,31.9766456255784,31.9766456255784,31.5139289132425,31.5154661780675,143.111321105533,0.0,1.0
2009-04-02,2.54,2.54,2.17,2.17,700,39.0465265559199,39.0465265559199,33.3586467032859,33.3586467032859,45.5354203517607,0.0,1.0
2009-04-03,2.08,2.5,2.08,2.5,5000,31.9751083607533,38.4316206259055,31.9751083607533,38.4316206259055,325.253002512577,0.0,1.0
2009-04-06,2.24,2.24,2.09,2.09,800,34.4347320808113,34.4347320808113,32.128834843257,32.128834843257,52.0404804020122,0.0,1.0
2009-04-07,2.0999,2.239,2.05,2.239,2300,32.2810240609355,34.4193594325609,31.5139289132425,34.4193594325609,149.616381155785,0.0,1.0
2009-04-08,2.3,2.3,2.22,2.24,3500,35.357090975833,35.357090975833,34.1272791158041,34.4347320808113,227.677101758803,0.0,1.0
2009-04-09,2.42,2.82,1.9,2.3999,7400,37.2018087658765,43.3508680660214,29.2080316756881,36.8928185360442,481.374443718612,0.0,1.0
2009-04-13,2.37,2.7,2.02,2.12,2500,36.4331763533584,41.5061502759779,31.0527494657316,32.5900142907678,162.626501256288,0.0,1.0
2009-04-14,2.43,2.75,1.9,2.38,3100,37.3555352483801,42.274782688496,29.2080316756881,36.586902835862,201.656861557797,0.0,1.0
2009-04-15,2.24,2.73,1.91,2.73,4300,34.4347320808113,41.9673297234888,29.3617581581918,41.9673297234888,279.717582160815,0.0,1.0
2009-04-16,2.17,2.41,2.01,2.28,1500,33.3586467032859,37.0480822833729,30.899022983228,35.0496380108258,97.5759007537729,0.0,1.0
2009-04-17,2.07,2.278,2.0305,2.12,1000,31.8213818782497,35.0188927143251,31.2141622723604,32.5900142907678,65.0506005025153,0.0,1.0
2009-04-20,2.44,2.44,2.07,2.07,4000,37.5092617308837,37.5092617308837,31.8213818782497,31.8213818782497,260.202402010061,0.0,1.0
2009-04-21,2.29,2.29,2.27,2.27,300,35.2033644933294,35.2033644933294,34.8959115283222,34.8959115283222,19.5151801507546,0.0,1.0
2009-04-22,2.11,2.11,2.11,2.11,100,32.4362878082642,32.4362878082642,32.4362878082642,32.4362878082642,6.50506005025152,0.0,1.0
2009-04-23,2.44,2.52,2.21,2.21,2900,37.5092617308837,38.7390735909127,33.9735526333004,33.9735526333004,188.646741457294,0.0,1.0
2009-04-24,2.4001,2.4001,2.4001,2.4001,1200,36.8958930656943,36.8958930656943,36.8958930656943,36.8958930656943,78.0607206030182,0.0,1.0
2009-04-27,2.11,2.37,2.11,2.37,200,32.4362878082642,36.4331763533584,32.4362878082642,36.4331763533584,13.010120100503,0.0,1.0
2009-04-28,2.3001,2.3001,2.29,2.29,1100,35.3586282406581,35.3586282406581,35.2033644933294,35.2033644933294,71.5556605527667,0.0,1.0
2009-04-29,2.3,2.3,2.3,2.3,0,35.357090975833,35.357090975833,35.357090975833,35.357090975833,0,0.0,1.0
2009-04-30,2.19,2.62,2.08,2.13,8800,33.6660996682932,40.2763384159489,31.9751083607533,32.7437407732714,572.445284422134,0.0,1.0
2009-05-01,2.17,2.65,2.1,2.43,5700,33.3586467032859,40.7375178634598,32.2825613257606,37.3555352483801,370.788422864337,0.0,1.0
2009-05-04,2.41,2.65,2.27,2.27,2100,37.0480822833729,40.7375178634598,34.8959115283222,34.8959115283222,136.606261055282,0.0,1.0
2009-05-05,2.7,2.7,2.29,2.41,1400,41.5061502759779,41.5061502759779,35.2033644933294,37.0480822833729,91.0708407035213,0.0,1.0
2009-05-06,2.4218,2.46,2.35,2.35,2400,37.2294795327271,37.816714695891,36.1257233883511,36.1257233883511,156.121441206037,0.0,1.0
2009-05-07,2.34,2.5,2.33,2.36,24500,35.9719969058475,38.4316206259055,35.8182704233439,36.2794498708547,1593.73971231162,0.0,1.0
2009-05-08,2.464,2.95,2.26,2.32,9600,37.8782052888924,45.3493123385684,34.7421850458185,35.6645439408403,624.485764824146,0.0,1.0
2009-05-11,2.74,2.987,2.51,2.52,5500,42.1210562059924,45.9181003238318,38.5853471084091,38.7390735909127,357.778302763834,0.0,1.0
2009-05-12,2.28,2.45,2.1,2.23,4500,35.0496380108258,37.6629882133874,32.2825613257606,34.2810055983077,292.727702261318,0.0,1.0
2009-05-13,2.68,2.68,2.09,2.3,3000,41.1986973109707,41.1986973109707,32.128834843257,35.357090975833,195.151801507545,0.0,1.0
2009-05-14,2.25,2.66,2.16,2.66,6400,34.5884585633149,40.8912443459634,33.2049202207823,40.8912443459634,416.323843216098,0.0,1.0
2009-05-15,2.6,2.87,2.25,2.7,12200,39.9688854509417,44.1195004785395,34.5884585633149,41.5061502759779,793.617326130685,0.0,1.0
2009-05-18,2.49,2.71,2.39,2.39,4900,38.2778941434018,41.6598767584815,36.7406293183656,36.7406293183656,318.747942462325,0.0,1.0
2009-05-19,2.59,2.79,2.34,2.55,6600,39.815158968438,42.8896886185105,35.9719969058475,39.2002530384236,429.333963316601,0.0,1.0
2009-05-20,2.52,2.57,2.47,2.49,2200,38.7390735909127,39.5077060034308,37.9704411783946,38.2778941434018,143.111321105534,0.0,1.0
2009-05-21,2.22,2.48,2.22,2.48,5500,34.1272791158041,38.1241676608982,34.1272791158041,38.1241676608982,357.778302763833,0.0,1.0
2009-05-22,2.2301,2.27,2.21,2.27,400,34.2825428631327,34.8959115283222,33.9735526333004,34.8959115283222,26.0202402010061,0.0,1.0
2009-05-26,2.26,2.5,1.95,2.25,11300,34.7421850458185,38.4316206259055,29.9766640882063,34.5884585633149,735.071785678423,0.0,1.0
2009-05-27,2.37,2.37,2.09,2.35,1100,36.4331763533584,36.4331763533584,32.128834843257,36.1257233883511,71.5556605527667,0.0,1.0
2009-05-28,2.22,2.29,2.22,2.29,200,34.1272791158041,35.2033644933294,34.1272791158041,35.2033644933294,13.010120100503,0.0,1.0
2009-05-29,2.6,2.6,2.3,2.36,2600,39.9688854509417,39.9688854509417,35.357090975833,36.2794498708547,169.13156130654,0.0,1.0
2009-06-01,2.69,2.69,2.37,2.66,3900,41.3524237934743,41.3524237934743,36.4331763533584,40.8912443459634,253.697341959809,0.0,1.0
2009-06-02,2.37,2.66,2.37,2.66,4000,36.4331763533584,40.8912443459634,36.4331763533584,40.8912443459634,260.202402010061,0.0,1.0
2009-06-03,2.34,2.42,2.34,2.35,400,35.9719969058475,37.2018087658765,35.9719969058475,36.1257233883511,26.0202402010061,0.0,1.0
2009-06-04,2.34,2.34,2.34,2.34,0,35.9719969058475,35.9719969058475,35.9719969058475,35.9719969058475,0,0.0,1.0
2009-06-05,2.34,2.34,2.34,2.34,0,35.9719969058475,35.9719969058475,35.9719969058475,35.9719969058475,0,0.0,1.0
2009-06-08,2.34,2.35,2.33,2.34,2000,35.9719969058475,36.1257233883511,35.8182704233439,35.9719969058475,130.10120100503,0.0,1.0
2009-06-09,2.52,2.52,2.45,2.45,1100,38.7390735909127,38.7390735909127,37.6629882133874,37.6629882133874,71.5556605527668,0.0,1.0
2009-06-10,2.5,2.5,2.5,2.5,200,38.4316206259055,38.4316206259055,38.4316206259055,38.4316206259055,13.010120100503,0.0,1.0
2009-06-11,2.51,2.51,2.17,2.51,4200,38.5853471084091,38.5853471084091,33.3586467032859,38.5853471084091,273.212522110564,0.0,1.0
2009-06-12,2.51,2.51,2.51,2.51,0,38.5853471084091,38.5853471084091,38.5853471084091,38.5853471084091,0,0.0,1.0
2009-06-15,2.25,2.4,2.21,2.4,1100,34.5884585633149,36.8943558008692,33.9735526333004,36.8943558008692,71.5556605527668,0.0,1.0
2009-06-16,2.17,2.22,2.17,2.2045,2000,33.3586467032859,34.1272791158041,33.3586467032859,33.8890030679234,130.101201005031,0.0,1.0
2009-06-17,2.17,2.21,2.17,2.19,1200,33.3586467032859,33.9735526333004,33.3586467032859,33.6660996682932,78.0607206030184,0.0,1.0
2009-06-18,2.15,2.35,2.15,2.24,2000,33.0511937382787,36.1257233883511,33.0511937382787,34.4347320808113,130.10120100503,0.0,1.0
2009-06-19,2.51,2.51,2.2,2.2,3200,38.5853471084091,38.5853471084091,33.8198261507968,33.8198261507968,208.161921608049,0.0,1.0
2009-06-22,2.51,2.51,2.51,2.51,66,38.5853471084091,38.5853471084091,38.5853471084091,38.5853471084091,4.293339633166,0.0,1.0
2009-06-23,2.2104,2.48,2.2,2.48,1200,33.9797016926006,38.1241676608982,33.8198261507968,38.1241676608982,78.0607206030182,0.0,1.0
2009-06-24,1.8,1.95,1.8,1.92,11500,27.6707668506519,29.9766640882063,27.6707668506519,29.5154846406954,748.081905778926,0.0,1.0
2009-06-25,2.71,2.71,1.88,1.88,55500,41.6598767584815,41.6598767584815,28.9005787106809,28.9005787106809,3610.3083278896,0.0,1.0
2009-06-26,2.54,2.71,2.2,2.71,17300,39.0465265559199,41.6598767584815,33.8198261507968,41.6598767584815,1125.37538869351,0.0,1.0
2009-06-29,2.11,2.54,1.99,2.5,62300,32.4362878082642,39.0465265559199,30.5915700182207,38.4316206259055,4052.6524113067,0.0,1.0
2009-06-30,2.19,2.22,2.12,2.15,2700,33.6660996682932,34.1272791158041,32.5900142907678,33.0511937382787,175.636621356791,0.0,1.0
2009-07-01,2.21,2.21,2.18,2.2,600,33.9735526333004,33.9735526333004,33.5123731857896,33.8198261507968,39.0303603015092,0.0,1.0
2009-07-02,2.15,2.22,2.15,2.15,1400,33.0511937382787,34.1272791158041,33.0511937382787,33.0511937382787,91.0708407035213,0.0,1.0
2009-07-06,2.17,2.19,2.07,2.11,4200,33.3586467032859,33.6660996682932,31.8213818782497,32.4362878082642,273.212522110564,0.0,1.0
2009-07-07,2.58,2.6155,2.26,2.26,19200,39.6614324859344,40.2071614988223,34.7421850458185,34.7421850458185,1248.97152964829,0.0,1.0
2009-07-08,2.6,2.6,2.48,2.5,18900,39.9688854509417,39.9688854509417,38.1241676608982,38.4316206259055,1229.45634949754,0.0,1.0
2009-07-09,2.47,2.57,2.47,2.57,400,37.9704411783946,39.5077060034308,37.9704411783946,39.5077060034308,26.0202402010061,0.0,1.0
2009-07-10,2.38,2.38,2.2301,2.2301,4000,36.586902835862,36.586902835862,34.2825428631327,34.2825428631327,260.202402010061,0.0,1.0
2009-07-13,2.38,2.38,2.38,2.38,200,36.586902835862,36.586902835862,36.586902835862,36.586902835862,13.010120100503,0.0,1.0
2009-07-14,2.26,2.38,2.23,2.38,28000,34.7421850458185,36.586902835862,34.2810055983077,36.586902835862,1821.41681407043,0.0,1.0
2009-07-15,2.2,2.26,2.15,2.23,33900,33.8198261507968,34.7421850458185,33.0511937382787,34.2810055983077,2205.21535703527,0.0,1.0
2009-07-16,2.58,2.6,2.21,2.21,15100,39.6614324859344,39.9688854509417,33.9735526333004,33.9735526333004,982.264067587981,0.0,1.0
2009-07-17,2.89,3.05,2.22,2.33,43400,44.4269534435467,46.8865771636047,34.1272791158041,35.8182704233439,2823.19606180916,0.0,1.0
2009-07-20,3.49,3.81,2.9,2.9,45700,53.650542393764,58.5697898338799,44.5806799260503,44.5806799260503,2972.81244296495,0.0,1.0
2009-07-21,3.76,4.12,3.44,3.57,49900,57.8011574213618,63.3353107914922,52.8819099812459,54.880354253793,3246.02496507551,0.0,1.0
2009-07-22,3.78,3.88,3.27,3.76,33600,58.1086103863691,59.6458752114053,50.2685597786843,57.8011574213618,2185.70017688451,0.0,1.0
2009-07-23,2.85,3.33,2.74,3.21,35200,43.8120475135322,51.1909186737061,42.1210562059924,49.3462008836626,2289.78113768854,0.0,1.0
2009-07-24,2.87,3.01,2.86,2.86,20700,44.1195004785395,46.2716712335902,43.9657739960358,43.9657739960358,1346.54743040206,0.0,1.0
2009-07-27,2.55,2.71,2.55,2.58,17200,39.2002530384236,41.6598767584815,39.2002530384236,39.6614324859344,1118.87032864326,0.0,1.0
2009-07-28,2.7,4.49,2.29,2.92,37600,41.5061502759779,69.0231906441262,35.2033644933294,44.8881328910576,2445.90257889457,0.0,1.0
2009-07-29,2.8899,3.1,2.7,2.7,4900,44.4254161787217,47.6552095761228,41.5061502759779,41.5061502759779,318.747942462324,0.0,1.0
2009-07-30,2.89,2.98,2.89,2.95,5700,44.4269534435467,45.8104917860793,44.4269534435467,45.3493123385684,370.788422864337,0.0,1.0
2009-07-31,2.95,2.95,2.79,2.91,6300,45.3493123385684,45.3493123385684,42.8896886185105,44.734406408554,409.818783165846,0.0,1.0
2009-08-03,2.89,2.89,2.7195,2.7195,2200,44.4269534435467,44.4269534435467,41.80591691686,41.80591691686,143.111321105534,0.0,1.0
2009-08-04,2.89,2.89,2.89,2.89,0,44.4269534435467,44.4269534435467,44.4269534435467,44.4269534435467,0,0.0,1.0
2009-08-05,3.08,3.08,2.89,2.92,3200,47.3477566111155,47.3477566111155,44.4269534435467,44.8881328910576,208.161921608049,0.0,1.0
2009-08-06,3.44,3.46,2.79,2.88,12200,52.8819099812459,53.1893629462532,42.8896886185105,44.2732269610431,793.617326130686,0.0,1.0
2009-08-07,3.11,3.43,3.0999,3.43,2800,47.8089360586264,52.7281834987423,47.6536723112977,52.7281834987423,182.141681407043,0.0,1.0
2009-08-10,3.33,3.33,2.9,2.9,6900,51.1909186737061,51.1909186737061,44.5806799260503,44.5806799260503,448.849143467355,0.0,1.0
2009-08-11,3.7,3.7,3.27,3.34,7900,56.8787985263401,56.8787985263401,50.2685597786843,51.3446451562097,513.89974396987,0.0,1.0
2009-08-12,3.15,3.7,3.15,3.67,8500,48.4238419886409,56.8787985263401,48.4238419886409,56.4176190788292,552.930104271379,0.0,1.0
2009-08-13,3.27,3.42,3.2,3.2,4300,50.2685597786843,52.5744570162387,49.192474401159,49.192474401159,279.717582160816,0.0,1.0
2009-08-14,3.3801,3.57,3.27,3.27,1600,51.9610883510492,54.880354253793,50.2685597786843,50.2685597786843,104.080960804024,0.0,1.0
2009-08-17,3.35,3.37,3.3,3.37,1100,51.4983716387133,51.8058246037206,50.7297392261952,51.8058246037206,71.5556605527668,0.0,1.0
2009-08-18,3.71,3.71,3.5,3.54,3200,57.0325250088437,57.0325250088437,53.8042688762676,54.4191748062821,208.161921608049,0.0,1.0
2009-08-19,3.3,3.7099,3.02,3.7,14500,50.7297392261952,57.0309877440187,46.4253977160938,56.8787985263401,943.233707286471,0.0,1.0
2009-08-20,3.39,3.39,3.3,3.33,4200,52.1132775687278,52.1132775687278,50.7297392261952,51.1909186737061,273.212522110564,0.0,1.0
2009-08-21,3.45,3.45,3.3801,3.39,2500,53.0356364637495,53.0356364637495,51.9610883510492,52.1132775687278,162.626501256288,0.0,1.0
2009-08-24,3.45,3.72,3.45,3.49,5000,53.0356364637495,57.1862514913473,53.0356364637495,53.650542393764,325.253002512576,0.0,1.0
2009-08-25,4.0,4.0,3.7099,3.99,8400,61.4905930014487,61.4905930014487,57.0309877440187,61.3368665189451,546.425044221128,0.0,1.0
2009-08-26,3.56,3.98,3.475,3.98,2700,54.7266277712894,61.1831400364415,53.4199526700086,61.1831400364415,175.636621356791,0.0,1.0
2009-08-27,3.63,3.7,3.5,3.59,1700,55.8027131488147,56.8787985263401,53.8042688762676,55.1878072188002,110.586020854276,0.0,1.0
2009-08-28,3.48,3.49,3.07,3.1,3800,53.4968159112604,53.650542393764,47.1940301286119,47.6552095761228,247.192281909558,0.0,1.0
2009-08-31,3.54,3.7,3.01,3.01,8400,54.4191748062821,56.8787985263401,46.2716712335902,46.2716712335902,546.425044221128,0.0,1.0
2009-09-01,3.44,3.49,3.05,3.05,1000,52.8819099812459,53.650542393764,46.8865771636047,46.8865771636047,65.0506005025152,0.0,1.0
2009-09-02,3.35,3.35,3.29,3.33,700,51.4983716387133,51.4983716387133,50.5760127436916,51.1909186737061,45.5354203517607,0.0,1.0
2009-09-03,3.45,3.63,3.35,3.54,2600,53.0356364637495,55.8027131488147,51.4983716387133,54.4191748062821,169.13156130654,0.0,1.0
2009-09-04,3.0205,3.19,3.02,3.19,1000,46.433084040219,49.0387479186554,46.4253977160938,49.0387479186554,65.0506005025152,0.0,1.0
2009-09-08,2.72,3.32,2.72,3.01,17800,41.8136032409851,51.0371921912024,41.8136032409851,46.2716712335902,1157.90068894477,0.0,1.0
2009-09-09,3.1,3.16,2.8,2.8,3200,47.6552095761228,48.5775684711445,43.0434151010141,43.0434151010141,208.161921608049,0.0,1.0
2009-09-10,3.3282,3.37,3.0,3.11,1800,51.1632479068554,51.8058246037206,46.1179447510865,47.8089360586264,117.091080904527,0.0,1.0
2009-09-11,3.29,3.34,3.29,3.34,700,50.5760127436916,51.3446451562097,50.5760127436916,51.3446451562097,45.5354203517606,0.0,1.0
2009-09-14,3.4,3.81,3.1,3.32,8000,52.2670040512314,58.5697898338799,47.6552095761228,51.0371921912024,520.404804020122,0.0,1.0
2009-09-15,3.7,3.79,3.45,3.45,2500,56.8787985263401,58.2623368688727,53.0356364637495,53.0356364637495,162.626501256288,0.0,1.0
2009-09-16,3.67,3.88,3.51,3.6,5300,56.4176190788292,59.6458752114053,53.9579953587713,55.3415337013039,344.768182663331,0.0,1.0
2009-09-17,3.5,3.625,3.5,3.625,2200,53.8042688762676,55.7258499075629,53.8042688762676,55.7258499075629,143.111321105534,0.0,1.0
2009-09-18,3.3,3.65,3.3,3.65,12500,50.7297392261952,56.110166113822,50.7297392261952,56.110166113822,813.13250628144,0.0,1.0
2009-09-21,3.35,3.45,3.26,3.26,3200,51.4983716387133,53.0356364637495,50.1148332961807,50.1148332961807,208.161921608049,0.0,1.0
2009-09-22,3.01,3.35,3.01,3.35,1900,46.2716712335902,51.4983716387133,46.2716712335902,51.4983716387133,123.596140954779,0.0,1.0
2009-09-23,3.4,3.4142,2.98,3.05,9300,52.2670040512314,52.4852956563866,45.8104917860793,46.8865771636047,604.970584673392,0.0,1.0
2009-09-24,3.19,3.4,3.19,3.4,1200,49.0387479186554,52.2670040512314,49.0387479186554,52.2670040512314,78.0607206030182,0.0,1.0
2009-09-25,3.41,3.45,3.01,3.01,2700,52.420730533735,53.0356364637495,46.2716712335902,46.2716712335902,175.636621356791,0.0,1.0
2009-09-28,3.5,3.7,3.2601,3.45,5200,53.8042688762676,56.8787985263401,50.1163705610058,53.0356364637495,338.263122613079,0.0,1.0
2009-09-29,3.58,3.6,3.46,3.46,1700,55.0340807362966,55.3415337013039,53.1893629462532,53.1893629462532,110.586020854276,0.0,1.0
2009-09-30,3.58,3.58,3.58,3.58,0,55.0340807362966,55.0340807362966,55.0340807362966,55.0340807362966,0,0.0,1.0
2009-10-01,3.5006,3.51,3.5,3.51,4300,53.8134924652179,53.9579953587713,53.8042688762676,53.9579953587713,279.717582160815,0.0,1.0
2009-10-02,3.46,3.55,3.21,3.45,4700,53.1893629462532,54.5729012887857,49.3462008836626,53.0356364637495,305.737822361821,0.0,1.0
2009-10-05,3.65,3.69,3.25,3.54,4900,56.110166113822,56.7250720438365,49.9611068136771,54.4191748062821,318.747942462324,0.0,1.0
2009-10-06,3.2,3.65,3.06,3.06,5400,49.192474401159,56.110166113822,47.0403036461083,47.0403036461083,351.273242713582,0.0,1.0
2009-10-07,3.47,3.54,3.26,3.31,5600,53.3430894287568,54.4191748062821,50.1148332961807,50.8834657086988,364.283362814085,0.0,1.0
2009-10-08,3.47,3.54,3.2575,3.54,500,53.3430894287568,54.4191748062821,50.0764016755548,54.4191748062821,32.5253002512576,0.0,1.0
2009-10-09,3.53,3.53,3.45,3.45,1600,54.2654483237785,54.2654483237785,53.0356364637495,53.0356364637495,104.080960804024,0.0,1.0
2009-10-12,3.44,3.52,3.44,3.52,1200,52.8819099812459,54.1117218412749,52.8819099812459,54.1117218412749,78.0607206030183,0.0,1.0
2009-10-13,3.42,3.45,3.42,3.45,200,52.5744570162387,53.0356364637495,52.5744570162387,53.0356364637495,13.010120100503,0.0,1.0
2009-10-14,3.55,3.6299,3.4,3.48,1600,54.5729012887857,55.8011758839897,52.2670040512314,53.4968159112604,104.080960804024,0.0,1.0
2009-10-15,3.61,3.61,3.45,3.61,2100,55.4952601838075,55.4952601838075,53.0356364637495,55.4952601838075,136.606261055282,0.0,1.0
2009-10-16,3.3,3.49,3.3,3.48,700,50.7297392261952,53.650542393764,50.7297392261952,53.4968159112604,45.5354203517607,0.0,1.0
2009-10-19,3.3,3.32,3.3,3.32,1500,50.7297392261952,51.0371921912024,50.7297392261952,51.0371921912024,97.5759007537728,0.0,1.0
2009-10-20,3.53,3.53,3.33,3.33,300,54.2654483237785,54.2654483237785,51.1909186737061,51.1909186737061,19.5151801507546,0.0,1.0
2009-10-21,3.69,3.69,3.3,3.54,6700,56.7250720438365,56.7250720438365,50.7297392261952,54.4191748062821,435.839023366852,0.0,1.0
2009-10-22,3.36,3.69,3.36,3.66,900,51.6520981212169,56.7250720438365,51.6520981212169,56.2638925963256,58.5455404522637,0.0,1.0
2009-10-23,3.67,3.67,3.42,3.47,1100,56.4176190788292,56.4176190788292,52.5744570162387,53.3430894287568,71.5556605527668,0.0,1.0
2009-10-26,3.51,3.69,3.51,3.66,300,53.9579953587713,56.7250720438365,53.9579953587713,56.2638925963256,19.5151801507546,0.0,1.0
2009-10-27,3.7,3.7,3.54,3.54,600,56.8787985263401,56.8787985263401,54.4191748062821,54.4191748062821,39.0303603015091,0.0,1.0
2009-10-28,3.41,3.69,3.41,3.67,500,52.420730533735,56.7250720438365,52.420730533735,56.4176190788292,32.5253002512576,0.0,1.0
2009-10-29,3.52,3.57,3.49,3.49,4700,54.1117218412749,54.880354253793,53.650542393764,53.650542393764,305.737822361821,0.0,1.0
2009-10-30,3.41,3.5,3.4,3.5,8300,52.420730533735,53.8042688762676,52.2670040512314,53.8042688762676,539.919984170877,0.0,1.0
2009-11-02,3.46,3.46,3.4,3.4,2000,53.1893629462532,53.1893629462532,52.2670040512314,52.2670040512314,130.10120100503,0.0,1.0
2009-11-03,3.4,3.4,3.4,3.4,600,52.2670040512314,52.2670040512314,52.2670040512314,52.2670040512314,39.0303603015091,0.0,1.0
2009-11-04,3.55,3.56,3.3,3.4,3500,54.5729012887857,54.7266277712894,50.7297392261952,52.2670040512314,227.677101758803,0.0,1.0
2009-11-05,3.52,3.5701,3.51,3.5701,700,54.1117218412749,54.881891518618,53.9579953587713,54.881891518618,45.5354203517606,0.0,1.0
2009-11-06,3.4001,3.51,3.4,3.51,600,52.2685413160565,53.9579953587713,52.2670040512314,53.9579953587713,39.0303603015091,0.0,1.0
2009-11-09,3.66,3.66,3.44,3.44,300,56.2638925963256,56.2638925963256,52.8819099812459,52.8819099812459,19.5151801507546,0.0,1.0
2009-11-10,3.4,3.4101,3.4,3.41,600,52.2670040512314,52.4222677985601,52.2670040512314,52.420730533735,39.0303603015091,0.0,1.0
2009-11-11,3.46,3.57,3.3,3.44,2800,53.1893629462532,54.880354253793,50.7297392261952,52.8819099812459,182.141681407042,0.0,1.0
2009-11-12,3.55,3.7472,3.2,3.2,3500,54.5729012887857,57.6043875237572,49.192474401159,49.192474401159,227.677101758803,0.0,1.0
2009-11-13,3.61,3.715,3.25,3.58,4600,55.4952601838075,57.1093882500955,49.9611068136771,55.0340807362966,299.23276231157,0.0,1.0
2009-11-16,3.65,3.65,3.65,3.65,300,56.110166113822,56.110166113822,56.110166113822,56.110166113822,19.5151801507546,0.0,1.0
2009-11-17,3.45,3.6,3.35,3.6,600,53.0356364637495,55.3415337013039,51.4983716387133,55.3415337013039,39.0303603015092,0.0,1.0
2009-11-18,3.62,3.62,3.2775,3.46,3700,55.6489866663111,55.6489866663111,50.383854640562,53.1893629462532,240.687221859306,0.0,1.0
2009-11-19,3.4,3.61,3.4,3.61,1300,52.2670040512314,55.4952601838075,52.2670040512314,55.4952601838075,84.5657806532698,0.0,1.0
2009-11-20,3.6,3.6,3.265,3.52,1000,55.3415337013039,55.3415337013039,50.1916965374325,54.1117218412749,65.0506005025152,0.0,1.0
2009-11-23,3.2,3.61,3.2,3.61,4700,49.192474401159,55.4952601838075,49.192474401159,55.4952601838075,305.737822361821,0.0,1.0
2009-11-24,3.1,3.52,2.84,3.19,9600,47.6552095761228,54.1117218412749,43.6583210310286,49.0387479186554,624.485764824146,0.0,1.0
2009-11-25,4.0,4.0,3.145,3.145,9000,61.4905930014487,61.4905930014487,48.3469787473891,48.3469787473891,585.455404522637,0.0,1.0
2009-11-27,4.24,4.5,3.84,3.85,9300,65.1800285815357,69.1769171266298,59.0309692813908,59.1846957638944,604.970584673391,0.0,1.0
2009-11-30,3.62,4.0015,3.56,3.6001,3700,55.6489866663111,61.5136519738243,54.7266277712894,55.3430709661289,240.687221859306,0.0,1.0
2009-12-01,4.0,4.2,3.65,3.65,10000,61.4905930014487,64.5651226515212,56.110166113822,56.110166113822,650.506005025152,0.0,1.0
2009-12-02,3.98,3.98,3.98,3.98,100,61.1831400364415,61.1831400364415,61.1831400364415,61.1831400364415,6.50506005025152,0.0,1.0
2009-12-03,3.9,3.98,3.88,3.98,1700,59.9533281764125,61.1831400364415,59.6458752114053,61.1831400364415,110.586020854276,0.0,1.0
2009-12-04,4.2,4.2,3.93,3.95,3400,64.5651226515212,64.5651226515212,60.4145076239234,60.7219605889306,221.172041708552,0.0,1.0
2009-12-07,4.0001,4.12,4.0001,4.12,300,61.4921302662738,63.3353107914922,61.4921302662738,63.3353107914922,19.5151801507546,0.0,1.0
2009-12-08,4.35,4.35,4.05,4.05,1300,66.8710198890755,66.8710198890755,62.2592254139668,62.2592254139668,84.5657806532698,0.0,1.0
2009-12-09,4.16,4.33,4.04,4.33,2100,63.9502167215067,66.5635669240683,62.1054989314632,66.5635669240683,136.606261055282,0.0,1.0
2009-12-10,4.35,4.35,4.05,4.2,1200,66.8710198890755,66.8710198890755,62.2592254139668,64.5651226515212,78.0607206030183,0.0,1.0
2009-12-11,4.01,4.095,3.71,4.08,16000,61.6443194839524,62.9509945852331,57.0325250088437,62.7204048614777,1040.80960804024,0.0,1.0
2009-12-14,3.885,4.05,3.67,4.0,2700,59.7227384526571,62.2592254139668,56.4176190788292,61.4905930014487,175.636621356791,0.0,1.0
2009-12-15,4.0,4.29,3.8,3.85,6900,61.4905930014487,65.9486609940538,58.4160633513763,59.1846957638944,448.849143467355,0.0,1.0
2009-12-16,3.98,4.0,3.75,4.0,3600,61.1831400364415,61.4905930014487,57.6474309388582,61.4905930014487,234.182161809055,0.0,1.0
2009-12-17,3.72,4.0,3.11,3.54,11900,57.1862514913473,61.4905930014487,47.8089360586264,54.4191748062821,774.102145979931,0.0,1.0
2009-12-18,3.45,4.02,3.45,3.96,22000,53.0356364637495,61.798045966456,53.0356364637495,60.8756870714342,1431.11321105534,0.0,1.0
2009-12-21,3.82,4.05,3.4,3.48,2600,58.7235163163835,62.2592254139668,52.2670040512314,53.4968159112604,169.13156130654,0.0,1.0
2009-12-22,3.38,3.78,3.37,3.78,1800,51.9595510862242,58.1086103863691,51.8058246037206,58.1086103863691,117.091080904527,0.0,1.0
2009-12-23,3.61,3.61,3.34,3.4,300,55.4952601838075,55.4952601838075,51.3446451562097,52.2670040512314,19.5151801507546,0.0,1.0
2009-12-24,3.61,3.61,3.61,3.61,0,55.4952601838075,55.4952601838075,55.4952601838075,55.4952601838075,0,0.0,1.0
2009-12-28,3.45,3.53,3.35,3.53,7100,53.0356364637495,54.2654483237785,51.4983716387133,54.2654483237785,461.859263567858,0.0,1.0
2009-12-29,3.32,3.45,3.32,3.42,3600,51.0371921912024,53.0356364637495,51.0371921912024,52.5744570162387,234.182161809055,0.0,1.0
2009-12-30,3.41,3.41,3.39,3.4,1500,52.420730533735,52.420730533735,52.1132775687278,52.2670040512314,97.5759007537729,0.0,1.0
2009-12-31,3.57,3.68,3.3,3.66,4200,54.880354253793,56.5713455613328,50.7297392261952,56.2638925963256,273.212522110564,0.0,1.0
2010-01-04,3.5,3.6,3.5,3.56,300,53.8042688762676,55.3415337013039,53.8042688762676,54.7266277712894,19.5151801507546,0.0,1.0
2010-01-05,3.4,3.5,3.4,3.5,500,52.2670040512314,53.8042688762676,52.2670040512314,53.8042688762676,32.5253002512576,0.0,1.0
2010-01-06,3.11,3.42,3.11,3.31,7100,47.8089360586264,52.5744570162387,47.8089360586264,50.8834657086988,461.859263567858,0.0,1.0
2010-01-07,3.4,3.4,3.12,3.12,2900,52.2670040512314,52.2670040512314,47.96266254113,47.96266254113,188.646741457294,0.0,1.0
2010-01-08,3.4999,3.59,3.33,3.4,9600,53.8027316114426,55.1878072188002,51.1909186737061,52.2670040512314,624.485764824146,0.0,1.0
2010-01-11,3.22,3.51,3.22,3.37,5500,49.4999273661662,53.9579953587713,49.4999273661662,51.8058246037206,357.778302763834,0.0,1.0
2010-01-12,3.59,3.59,3.28,3.28,700,55.1878072188002,55.1878072188002,50.422286261188,50.422286261188,45.5354203517607,0.0,1.0
2010-01-13,3.39,3.625,3.39,3.52,5300,52.1132775687278,55.7258499075629,52.1132775687278,54.1117218412749,344.768182663331,0.0,1.0
2010-01-14,3.39,3.39,3.39,3.39,0,52.1132775687278,52.1132775687278,52.1132775687278,52.1132775687278,0,0.0,1.0
2010-01-15,3.46,3.51,3.41,3.41,6000,53.1893629462532,53.9579953587713,52.420730533735,52.420730533735,390.303603015091,0.0,1.0
2010-01-19,3.4,3.46,3.25,3.46,4300,52.2670040512314,53.1893629462532,49.9611068136771,53.1893629462532,279.717582160816,0.0,1.0
2010-01-20,3.42,3.42,3.39,3.39,2400,52.5744570162387,52.5744570162387,52.1132775687278,52.1132775687278,156.121441206036,0.0,1.0
2010-01-21,3.36,3.43,3.26,3.29,3300,51.6520981212169,52.7281834987423,50.1148332961807,50.5760127436916,214.6669816583,0.0,1.0
2010-01-22,3.28,3.28,3.25,3.25,200,50.422286261188,50.422286261188,49.9611068136771,49.9611068136771,13.010120100503,0.0,1.0
2010-01-25,3.32,3.32,3.29,3.32,300,51.0371921912024,51.0371921912024,50.5760127436916,51.0371921912024,19.5151801507546,0.0,1.0
2010-01-26,3.45,3.54,3.24,3.24,8200,53.0356364637495,54.4191748062821,49.8073803311735,49.8073803311735,533.414924120625,0.0,1.0
2010-01-27,3.45,3.45,3.45,3.45,0,53.0356364637495,53.0356364637495,53.0356364637495,53.0356364637495,0,0.0,1.0
2010-01-28,3.65,3.65,3.64,3.64,700,56.110166113822,56.110166113822,55.9564396313183,55.9564396313183,45.5354203517606,0.0,1.0
2010-01-29,3.59,3.68,3.37,3.68,2900,55.1878072188002,56.5713455613328,51.8058246037206,56.5713455613328,188.646741457294,0.0,1.0
2010-02-01,3.45,3.59,3.45,3.59,500,53.0356364637495,55.1878072188002,53.0356364637495,55.1878072188002,32.5253002512576,0.0,1.0
2010-02-02,3.45,3.45,3.45,3.45,0,53.0356364637495,53.0356364637495,53.0356364637495,53.0356364637495,0,0.0,1.0
2010-02-03,3.595,3.595,3.31,3.31,1600,55.2646704600521,55.2646704600521,50.8834657086988,50.8834657086988,104.080960804024,0.0,1.0
2010-02-04,3.6,3.6,3.6,3.6,1800,55.3415337013039,55.3415337013039,55.3415337013039,55.3415337013039,117.091080904527,0.0,1.0
2010-02-05,3.51,3.54,3.4,3.43,1800,53.9579953587713,54.4191748062821,52.2670040512314,52.7281834987423,117.091080904527,0.0,1.0
2010-02-08,3.58,3.66,3.48,3.65,4600,55.0340807362966,56.2638925963256,53.4968159112604,56.110166113822,299.23276231157,0.0,1.0
2010-02-09,3.43,3.44,3.4,3.4,2300,52.7281834987423,52.8819099812459,52.2670040512314,52.2670040512314,149.616381155785,0.0,1.0
2010-02-10,3.44,3.73,3.44,3.73,200,52.8819099812459,57.3399779738509,52.8819099812459,57.3399779738509,13.010120100503,0.0,1.0
2010-02-11,3.68,3.68,3.45,3.45,600,56.5713455613328,56.5713455613328,53.0356364637495,53.0356364637495,39.0303603015092,0.0,1.0
2010-02-12,3.75,3.75,3.41,3.43,1600,57.6474309388582,57.6474309388582,52.420730533735,52.7281834987423,104.080960804024,0.0,1.0
2010-02-16,3.55,3.75,3.55,3.75,3400,54.5729012887857,57.6474309388582,54.5729012887857,57.6474309388582,221.172041708552,0.0,1.0
2010-02-17,3.75,3.75,3.61,3.61,400,57.6474309388582,57.6474309388582,55.4952601838075,55.4952601838075,26.0202402010061,0.0,1.0
2010-02-18,3.884,3.884,3.73,3.73,2100,59.7073658044067,59.7073658044067,57.3399779738509,57.3399779738509,136.606261055282,0.0,1.0
2010-02-19,4.01,4.01,3.9,3.9,200,61.6443194839524,61.6443194839524,59.9533281764125,59.9533281764125,13.010120100503,0.0,1.0
2010-02-22,3.8,4.0,3.63,3.9,2500,58.4160633513763,61.4905930014487,55.8027131488147,59.9533281764125,162.626501256288,0.0,1.0
2010-02-23,4.06,4.06,3.81,3.81,700,62.4129518964705,62.4129518964705,58.5697898338799,58.5697898338799,45.5354203517606,0.0,1.0
2010-02-24,4.06,4.06,4.06,4.06,0,62.4129518964705,62.4129518964705,62.4129518964705,62.4129518964705,0,0.0,1.0
2010-02-25,4.06,4.06,4.06,4.06,0,62.4129518964705,62.4129518964705,62.4129518964705,62.4129518964705,0,0.0,1.0
2010-02-26,3.7,3.72,3.5865,3.5865,2700,56.8787985263401,57.1862514913473,55.134002949924,55.134002949924,175.636621356791,0.0,1.0
2010-03-01,3.95,3.97,3.74,3.74,800,60.7219605889306,61.0294135539379,57.4937044563546,57.4937044563546,52.0404804020122,0.0,1.0
2010-03-02,3.99,4.14,3.99,4.14,6700,61.3368665189451,63.6427637564994,61.3368665189451,63.6427637564994,435.839023366852,0.0,1.0
2010-03-03,3.65,4.0,3.65,3.97,1100,56.110166113822,61.4905930014487,56.110166113822,61.0294135539379,71.5556605527667,0.0,1.0
2010-03-04,4.0,4.0,3.6,3.71,3400,61.4905930014487,61.4905930014487,55.3415337013039,57.0325250088437,221.172041708552,0.0,1.0
2010-03-05,3.96,4.41,3.82,3.98,28400,60.8756870714342,67.7933787840972,58.7235163163835,61.1831400364415,1847.43705427143,0.0,1.0
2010-03-08,4.0,4.05,3.68,3.68,18700,61.4905930014487,62.2592254139668,56.5713455613328,56.5713455613328,1216.44622939704,0.0,1.0
2010-03-09,3.99,4.0,3.99,4.0,1100,61.3368665189451,61.4905930014487,61.3368665189451,61.4905930014487,71.5556605527668,0.0,1.0
2010-03-10,3.96,4.0,3.82,3.82,6600,60.8756870714342,61.4905930014487,58.7235163163835,58.7235163163835,429.333963316601,0.0,1.0
2010-03-11,3.99,4.0,3.805,3.805,3000,61.3368665189451,61.4905930014487,58.4929265926281,58.4929265926281,195.151801507546,0.0,1.0
2010-03-12,3.96,4.0,3.96,4.0,5800,60.8756870714342,61.4905930014487,60.8756870714342,61.4905930014487,377.293482914589,0.0,1.0
2010-03-15,3.77,3.77,3.6,3.6,500,57.9548839038654,57.9548839038654,55.3415337013039,55.3415337013039,32.5253002512576,0.0,1.0
2010-03-16,3.91,4.0,3.76,3.76,11900,60.1070546589161,61.4905930014487,57.8011574213618,57.8011574213618,774.102145979932,0.0,1.0
2010-03-17,4.05,4.05,3.94,3.94,7500,62.2592254139668,62.2592254139668,60.568234106427,60.568234106427,487.879503768864,0.0,1.0
2010-03-18,4.05,4.05,4.05,4.05,0,62.2592254139668,62.2592254139668,62.2592254139668,62.2592254139668,0,0.0,1.0
2010-03-19,4.35,4.35,4.35,4.35,200,66.8710198890755,66.8710198890755,66.8710198890755,66.8710198890755,13.010120100503,0.0,1.0
2010-03-22,4.06,4.2,3.83,4.2,600,62.4129518964705,64.5651226515212,58.8772427988872,64.5651226515212,39.0303603015091,0.0,1.0
2010-03-23,4.06,4.06,4.06,4.06,0,62.4129518964705,62.4129518964705,62.4129518964705,62.4129518964705,0,0.0,1.0
2010-03-24,3.75,4.055,3.57,3.57,3800,57.6474309388582,62.3360886552186,54.880354253793,54.880354253793,247.192281909558,0.0,1.0
2010-03-25,4.01,4.01,3.75,3.815,1100,61.6443194839524,61.6443194839524,57.6474309388582,58.6466530751317,71.5556605527667,0.0,1.0
2010-03-26,3.8,3.99,3.8,3.99,1600,58.4160633513763,61.3368665189451,58.4160633513763,61.3368665189451,104.080960804024,0.0,1.0
2010-03-29,4.03,4.03,3.88,3.88,2400,61.9517724489596,61.9517724489596,59.6458752114053,59.6458752114053,156.121441206037,0.0,1.0
2010-03-30,4.18,4.2,4.17,4.18,2000,64.2576696865139,64.5651226515212,64.1039432040103,64.2576696865139,130.10120100503,0.0,1.0
2010-03-31,4.15,4.2,4.145,4.16,3100,63.7964902390031,64.5651226515212,63.7196269977512,63.9502167215067,201.656861557797,0.0,1.0
2010-04-01,4.0,4.14,4.0,4.14,600,61.4905930014487,63.6427637564994,61.4905930014487,63.6427637564994,39.0303603015091,0.0,1.0
2010-04-05,4.35,4.35,4.01,4.05,4000,66.8710198890755,66.8710198890755,61.6443194839524,62.2592254139668,260.202402010061,0.0,1.0
2010-04-06,3.83,4.32,3.82,4.32,12000,58.8772427988872,66.4098404415646,58.7235163163835,66.4098404415646,780.607206030182,0.0,1.0
2010-04-07,4.12,4.12,3.85,3.87,3000,63.3353107914922,63.3353107914922,59.1846957638944,59.4921487289016,195.151801507546,0.0,1.0
2010-04-08,4.22,4.22,3.81,4.105,8600,64.8725756165284,64.8725756165284,58.5697898338799,63.1047210677368,559.435164321631,0.0,1.0
2010-04-09,3.97,3.99,3.96,3.99,800,61.0294135539379,61.3368665189451,60.8756870714342,61.3368665189451,52.0404804020122,0.0,1.0
2010-04-12,4.25,4.25,3.98,4.02,7400,65.3337550640393,65.3337550640393,61.1831400364415,61.798045966456,481.374443718613,0.0,1.0
2010-04-13,4.28,4.28,4.12,4.22,15300,65.7949345115502,65.7949345115502,63.3353107914922,64.8725756165284,995.274187688482,0.0,1.0
2010-04-14,4.35,4.35,4.11,4.11,5400,66.8710198890755,66.8710198890755,63.1815843089886,63.1815843089886,351.273242713582,0.0,1.0
2010-04-15,4.54,4.64,4.21,4.43,7500,69.7918230566443,71.3290878816805,64.7188491340248,68.1008317491045,487.879503768864,0.0,1.0
2010-04-16,4.36,4.51,4.34,4.51,1800,67.0247463715791,69.3306436091334,66.7172934065719,69.3306436091334,117.091080904527,0.0,1.0
2010-04-19,4.79,4.79,4.51,4.51,3800,73.6349851192349,73.6349851192349,69.3306436091334,69.3306436091334,247.192281909558,0.0,1.0
2010-04-20,4.58,4.9,4.58,4.76,9700,70.4067289866588,75.3259764267747,70.4067289866588,73.173805671724,630.990824874398,0.0,1.0
2010-04-21,4.61,4.82,4.61,4.82,2300,70.8679084341697,74.0961645667457,70.8679084341697,74.0961645667457,149.616381155785,0.0,1.0
2010-04-22,5.0,5.0,4.61,4.62,16900,76.8632412518109,76.8632412518109,70.8679084341697,71.0216349166733,1099.35514849251,0.0,1.0
2010-04-23,5.25,5.64,4.9,4.93,14200,80.7064033144015,86.7017361320427,75.3259764267747,75.7871558742856,923.718527135716,0.0,1.0
2010-04-26,5.31,5.845,5.15,5.32,8000,81.6287622094232,89.853129023367,79.1691384893653,81.7824886919268,520.404804020122,0.0,1.0
2010-04-27,5.54,5.75,5.2,5.34,7600,85.1644713070065,88.3927274395826,79.9377709018834,82.0899416569341,494.384563819116,0.0,1.0
2010-04-28,5.5,5.7,5.5,5.55,4100,84.549565376992,87.6240950270644,84.549565376992,85.3181977895101,266.707462060312,0.0,1.0
2010-04-29,6.35,6.66,5.75,5.86,9000,97.6163163897999,102.381837347412,88.3927274395826,90.0837187471224,585.455404522637,0.0,1.0
2010-04-30,5.88,6.51,5.88,6.35,5400,90.3911717121296,100.075940109858,90.3911717121296,97.6163163897999,351.273242713582,0.0,1.0
2010-05-03,5.76,6.01,5.56,5.71,7300,88.5464539220862,92.3896159846767,85.4719242720137,87.7778215095681,474.869383668361,0.0,1.0
2010-05-04,5.61,6.01,5.39,5.78,1900,86.2405566845319,92.3896159846767,82.8585740694522,88.8539068870934,123.596140954779,0.0,1.0
2010-05-05,5.2,5.5,5.16,5.25,14700,79.9377709018834,84.549565376992,79.3228649718689,80.7064033144015,956.243827386973,0.0,1.0
2010-05-06,5.25,5.42,5.1601,5.1601,4100,80.7064033144015,83.319753516963,79.3244022366939,79.3244022366939,266.707462060312,0.0,1.0
2010-05-07,5.2,5.55,5.0,5.3,2500,79.9377709018834,85.3181977895101,76.8632412518109,81.4750357269196,162.626501256288,0.0,1.0
2010-05-10,6.05,6.24,5.3,6.24,12100,93.0045219146912,95.92532508226,81.4750357269196,95.92532508226,787.112266080434,0.0,1.0
2010-05-11,6.35,6.35,5.62,6.0,6400,97.6163163897999,97.6163163897999,86.3942831670355,92.2358895021731,416.323843216097,0.0,1.0
2010-05-12,6.18,6.4,6.16,6.28,8700,95.0029661872383,98.384948802318,94.695513222231,96.5402310122745,565.940224371882,0.0,1.0
2010-05-13,6.06,6.38,5.7421,6.21,4400,93.1582483971948,98.0774958373107,88.2712835184047,95.4641456347492,286.222642211067,0.0,1.0
2010-05-14,5.925,6.05,5.86,6.01,3100,91.0829408833959,93.0045219146912,90.0837187471224,92.3896159846767,201.656861557797,0.0,1.0
2010-05-17,6.31,6.35,5.88,5.88,24600,97.0014104597854,97.6163163897999,90.3911717121296,90.3911717121296,1600.24477236187,0.0,1.0
2010-05-18,6.35,6.35,6.2,6.35,9900,97.6163163897999,97.6163163897999,95.3104191522455,97.6163163897999,644.0009449749,0.0,1.0
2010-05-19,6.17,6.5,5.81,6.35,14400,94.8492397047347,99.9222136273542,89.3150863346043,97.6163163897999,936.728647236219,0.0,1.0
2010-05-20,6.1,6.12,5.84,5.95,4500,93.7731543272093,94.0806072922166,89.7762657821151,91.467257089655,292.727702261319,0.0,1.0
2010-05-21,5.96,6.2,5.96,6.06,1500,91.6209835721586,95.3104191522455,91.6209835721586,93.1582483971948,97.5759007537729,0.0,1.0
2010-05-24,6.29,6.29,6.06,6.08,2400,96.6939574947781,96.6939574947781,93.1582483971948,93.4657013622021,156.121441206037,0.0,1.0
2010-05-25,6.0501,6.15,5.56,5.56,4200,93.0060591795162,94.5417867397274,85.4719242720137,85.4719242720137,273.212522110564,0.0,1.0
2010-05-26,6.11,6.15,5.5,5.52,6900,93.9268808097129,94.5417867397274,84.549565376992,84.8570183419993,448.849143467355,0.0,1.0
2010-05-27,6.05,6.25,5.9,6.17,3700,93.0045219146912,96.0790515647636,90.6986246771369,94.8492397047347,240.687221859306,0.0,1.0
2010-05-28,5.17,6.33,5.16,6.07,23200,79.4765914543725,97.3088634247926,79.3228649718689,93.3119748796985,1509.17393165835,0.0,1.0
2010-06-01,5.185,5.3385,4.9,5.21,5000,79.7071811781279,82.0668826845585,75.3259764267747,80.091497384387,325.253002512576,0.0,1.0
2010-06-02,5.34,5.34,5.23,5.23,400,82.0899416569341,82.0899416569341,80.3989503493942,80.3989503493942,26.0202402010061,0.0,1.0
2010-06-03,5.36,5.55,5.06,5.06,4600,82.3973946219413,85.3181977895101,77.7856001468326,77.7856001468326,299.23276231157,0.0,1.0
2010-06-04,5.56,5.56,5.33,5.36,600,85.4719242720137,85.4719242720137,81.9362151744304,82.3973946219413,39.0303603015091,0.0,1.0
2010-06-07,5.38,5.6,5.155,5.56,6300,82.7048475869485,86.0868302020282,79.2460017306171,85.4719242720137,409.818783165846,0.0,1.0
2010-06-08,5.755,5.85,5.63,5.63,1900,88.4695906808344,89.9299922646188,86.5480096495391,86.5480096495391,123.596140954779,0.0,1.0
2010-06-09,6.05,6.05,5.7499,5.7499,1500,93.0045219146912,93.0045219146912,88.3911901747575,88.3911901747575,97.5759007537728,0.0,1.0
2010-06-10,6.48,6.48,6.0,6.065,7300,99.614760662347,99.614760662347,92.2358895021731,93.2351116384466,474.869383668361,0.0,1.0
2010-06-11,6.91,6.91,6.401,6.54,14400,106.224999410003,106.224999410003,98.4003214505683,100.537119557369,936.728647236216,0.0,1.0
2010-06-14,7.05,7.3,6.74,6.74,13900,108.377170165053,112.220332227644,103.611649207441,103.611649207441,904.203346984965,0.0,1.0
2010-06-15,6.92,7.09,6.87,7.02,3900,106.378725892506,108.992076095068,105.610093479988,107.915990717543,253.69734195981,0.0,1.0
2010-06-16,6.81,6.865,6.67,6.67,1900,104.687734584966,105.533230238736,102.535563829916,102.535563829916,123.596140954779,0.0,1.0
2010-06-17,6.79,6.79,6.52,6.52,600,104.380281619959,104.380281619959,100.229666592361,100.229666592361,39.0303603015092,0.0,1.0
2010-06-18,6.72,6.91,6.7,6.81,1900,103.304196242434,106.224999410003,102.996743277427,104.687734584966,123.596140954779,0.0,1.0
2010-06-21,6.19,6.56,6.19,6.56,4000,95.1566926697419,100.844572522376,95.1566926697419,100.844572522376,260.202402010061,0.0,1.0
2010-06-22,6.53,6.62,6.15,6.21,11600,100.383393074865,101.766931417398,94.5417867397274,95.4641456347492,754.586965829177,0.0,1.0
2010-06-23,6.35,6.69,6.33,6.51,57400,97.6163163897999,102.843016794923,97.3088634247926,100.075940109858,3733.90446884437,0.0,1.0
2010-06-24,6.65,6.68,6.4,6.48,21000,102.228110864909,102.689290312419,98.384948802318,99.614760662347,1366.06261055281,0.0,1.0
2010-06-25,6.45,6.7,6.14,6.64,340600,99.1535812148361,102.996743277427,94.3880602572238,102.074384382405,22156.2345311567,0.0,1.0
2010-06-28,5.96,6.45,5.8,6.43,15800,91.6209835721586,99.1535812148361,89.1613598521007,98.8461282498288,1027.79948793974,0.0,1.0
2010-06-29,5.23,5.92,5.23,5.88,10300,80.3989503493942,91.0060776421441,80.3989503493942,90.3911717121296,670.021185175907,0.0,1.0
2010-06-30,4.87,5.2,4.86,5.2,28800,74.8647969792638,79.9377709018834,74.7110704967602,79.9377709018834,1873.45729447244,0.0,1.0
2010-07-01,4.96,5.0,4.9,4.91,4400,76.2483353217964,76.8632412518109,75.3259764267747,75.4797029092783,286.222642211067,0.0,1.0
2010-07-02,4.63,5.0,4.49,5.0,4400,71.1753613991769,76.8632412518109,69.0231906441262,76.8632412518109,286.222642211067,0.0,1.0
2010-07-06,4.42,4.85,4.38,4.7,12300,67.9471052666008,74.5573440142566,67.3321993365864,72.2514467767023,800.122386180938,0.0,1.0
2010-07-07,4.03,4.44,3.92,4.44,24200,61.9517724489596,68.2545582316081,60.2607811414198,68.2545582316081,1574.22453216087,0.0,1.0
2010-07-08,3.54,4.14,3.31,4.01,27500,54.4191748062821,63.6427637564994,50.8834657086988,61.6443194839524,1788.89151381917,0.0,1.0
2010-07-09,3.79,3.833,3.2,3.52,8600,58.2623368688727,58.9233607436382,49.192474401159,54.1117218412749,559.435164321631,0.0,1.0
2010-07-12,3.91,3.96,3.68,3.8,23100,60.1070546589161,60.8756870714342,56.5713455613328,58.4160633513763,1502.6688716081,0.0,1.0
2010-07-13,3.99,4.19,3.78,3.94,13700,61.3368665189451,64.4113961690176,58.1086103863691,60.568234106427,891.193226884459,0.0,1.0
2010-07-14,3.99,4.02,3.9,3.95,8700,61.3368665189451,61.798045966456,59.9533281764125,60.7219605889306,565.940224371883,0.0,1.0
2010-07-15,3.81,4.15,3.62,4.0,4000,58.5697898338799,63.7964902390031,55.6489866663111,61.4905930014487,260.202402010061,0.0,1.0
2010-07-16,3.37,3.81,3.37,3.8,19400,51.8058246037206,58.5697898338799,51.8058246037206,58.4160633513763,1261.98164974879,0.0,1.0
2010-07-19,3.64,3.74,3.41,3.41,4600,55.9564396313183,57.4937044563546,52.420730533735,52.420730533735,299.23276231157,0.0,1.0
2010-07-20,3.72,3.9,3.43,3.6,11000,57.1862514913473,59.9533281764125,52.7281834987423,55.3415337013039,715.556605527668,0.0,1.0
2010-07-21,3.64,3.89,3.48,3.84,32500,55.9564396313183,59.7996016939089,53.4968159112604,59.0309692813908,2114.14451633175,0.0,1.0
2010-07-22,3.6,3.7799,3.46,3.67,18100,55.3415337013039,58.107073121544,53.1893629462532,56.4176190788292,1177.41586909552,0.0,1.0
2010-07-23,3.93,3.97,3.6,3.64,13700,60.4145076239234,61.0294135539379,55.3415337013039,55.9564396313183,891.193226884458,0.0,1.0
2010-07-26,4.18,4.32,3.93,3.93,14200,64.2576696865139,66.4098404415646,60.4145076239234,60.4145076239234,923.718527135716,0.0,1.0
2010-07-27,4.49,4.58,4.11,4.26,11100,69.0231906441262,70.4067289866588,63.1815843089886,65.4874815465429,722.061665577919,0.0,1.0
2010-07-28,4.98,5.15,4.4,4.49,21200,76.5557882868037,79.1691384893653,67.6396523015936,69.0231906441262,1379.07273065332,0.0,1.0
2010-07-29,5.2,5.5,4.8,5.07,18800,79.9377709018834,84.549565376992,73.7887116017385,77.9393266293363,1222.95128944729,0.0,1.0
2010-07-30,5.57,5.79,4.76,4.8,18400,85.6256507545174,89.007633369597,73.173805671724,73.7887116017385,1196.93104924628,0.0,1.0
2010-08-02,5.5,5.65,5.238,5.65,10500,84.549565376992,86.8554626145463,80.5219315353971,86.8554626145463,683.03130527641,0.0,1.0
2010-08-03,5.25,5.47,5.25,5.47,10800,80.7064033144015,84.0883859294811,80.7064033144015,84.0883859294811,702.546485427164,0.0,1.0
2010-08-04,5.66,5.66,5.14,5.39,8300,87.00918909705,87.00918909705,79.0154120068616,82.8585740694522,539.919984170876,0.0,1.0
2010-08-05,5.97,6.39,5.6,5.6,32000,91.7747100546622,98.2312223198143,86.0868302020282,86.0868302020282,2081.61921608049,0.0,1.0
2010-08-06,5.8,5.97,5.6,5.85,7100,89.1613598521007,91.7747100546622,86.0868302020282,89.9299922646188,461.859263567858,0.0,1.0
2010-08-09,6.1,6.39,5.83,5.86,34200,93.7731543272093,98.2312223198143,89.6225392996115,90.0837187471224,2224.73053718602,0.0,1.0
2010-08-10,5.4,5.99,5.35,5.99,35200,83.0123005519558,92.0821630196695,82.2436681394377,92.0821630196695,2289.78113768854,0.0,1.0
2010-08-11,4.96,5.38,4.96,5.35,11300,76.2483353217964,82.7048475869485,76.2483353217964,82.2436681394377,735.071785678422,0.0,1.0
2010-08-12,4.75,5.09,4.71,4.96,6800,73.0200791892204,78.2467795943435,72.4051732592059,76.2483353217964,442.344083417103,0.0,1.0
2010-08-13,4.54,4.88,4.53,4.78,11600,69.7918230566443,75.0185234617675,69.6380965741407,73.4812586367312,754.586965829177,0.0,1.0
2010-08-16,4.26,4.79,4.15,4.56,18500,65.4874815465429,73.6349851192349,63.7964902390031,70.0992760216515,1203.43610929653,0.0,1.0
2010-08-17,4.08,4.3,3.75,4.3,21300,62.7204048614777,66.1023874765574,57.6474309388582,66.1023874765574,1385.57779070357,0.0,1.0
2010-08-18,3.91,3.91,3.7701,3.7701,6200,60.1070546589161,60.1070546589161,57.9564211686905,57.9564211686905,403.313723115595,0.0,1.0
2010-08-19,3.99,4.9399,3.9,3.9,12400,61.3368665189451,75.9393450919641,59.9533281764125,59.9533281764125,806.627446231189,0.0,1.0
2010-08-20,3.76,3.97,3.76,3.97,5200,57.8011574213618,61.0294135539379,57.8011574213618,61.0294135539379,338.263122613079,0.0,1.0
2010-08-23,3.77,3.96,3.76,3.79,9000,57.9548839038654,60.8756870714342,57.8011574213618,58.2623368688727,585.455404522637,0.0,1.0
2010-08-24,3.64,3.8,3.626,3.77,9400,55.9564396313183,58.4160633513763,55.7412225558133,57.9548839038654,611.475644723644,0.0,1.0
2010-08-25,3.76,3.76,3.4001,3.63,3800,57.8011574213618,57.8011574213618,52.2685413160565,55.8027131488147,247.192281909558,0.0,1.0
2010-08-26,3.44,3.78,3.44,3.78,9600,52.8819099812459,58.1086103863691,52.8819099812459,58.1086103863691,624.485764824146,0.0,1.0
2010-08-27,3.6,3.715,3.4,3.47,8300,55.3415337013039,57.1093882500955,52.2670040512314,53.3430894287568,539.919984170876,0.0,1.0
2010-08-30,3.43,3.62,3.43,3.61,14000,52.7281834987423,55.6489866663111,52.7281834987423,55.4952601838075,910.708407035213,0.0,1.0
2010-08-31,3.56,3.56,3.48,3.48,4500,54.7266277712894,54.7266277712894,53.4968159112604,53.4968159112604,292.727702261318,0.0,1.0
2010-09-01,3.6,3.6,3.41,3.6,23100,55.3415337013039,55.3415337013039,52.420730533735,55.3415337013039,1502.6688716081,0.0,1.0
2010-09-02,3.59,3.59,3.45,3.45,14100,55.1878072188002,55.1878072188002,53.0356364637495,53.0356364637495,917.213467085465,0.0,1.0
2010-09-03,3.86,3.86,3.59,3.59,16100,59.338422246398,59.338422246398,55.1878072188002,55.1878072188002,1047.3146680905,0.0,1.0
2010-09-07,3.62,3.84,3.56,3.77,18900,55.6489866663111,59.0309692813908,54.7266277712894,57.9548839038654,1229.45634949754,0.0,1.0
2010-09-08,3.79,3.88,3.61,3.61,5500,58.2623368688727,59.6458752114053,55.4952601838075,55.4952601838075,357.778302763834,0.0,1.0
2010-09-09,3.7,4.05,3.45,3.82,13600,56.8787985263401,62.2592254139668,53.0356364637495,58.7235163163835,884.688166834207,0.0,1.0
2010-09-10,3.59,4.0,3.44,3.72,20800,55.1878072188002,61.4905930014487,52.8819099812459,57.1862514913473,1353.05249045232,0.0,1.0
2010-09-13,3.82,4.31,3.6,3.61,23800,58.7235163163835,66.256113959061,55.3415337013039,55.4952601838075,1548.20429195986,0.0,1.0
2010-09-14,3.92,4.1,3.84,3.84,24500,60.2607811414198,63.0278578264849,59.0309692813908,59.0309692813908,1593.73971231162,0.0,1.0
2010-09-15,4.0,4.0,3.5801,3.92,5900,61.4905930014487,61.4905930014487,55.0356180011216,60.2607811414198,383.79854296484,0.0,1.0
2010-09-16,3.9,3.99,3.9,3.99,1000,59.9533281764125,61.3368665189451,59.9533281764125,61.3368665189451,65.0506005025152,0.0,1.0
2010-09-17,4.25,4.5299,3.96,3.96,36900,65.3337550640393,69.6365593093156,60.8756870714342,60.8756870714342,2400.36715854281,0.0,1.0
2010-09-20,5.19,5.23,4.26,4.26,9700,79.7840444193797,80.3989503493942,65.4874815465429,65.4874815465429,630.990824874398,0.0,1.0
2010-09-21,5.09,5.345,4.96,5.19,17200,78.2467795943435,82.1668048981859,76.2483353217964,79.7840444193797,1118.87032864326,0.0,1.0
2010-09-22,5.32,5.56,5.06,5.06,6600,81.7824886919268,85.4719242720137,77.7856001468326,77.7856001468326,429.333963316601,0.0,1.0
2010-09-23,5.03,5.332,5.01,5.29,5100,77.3244206993218,81.9669604709312,77.0169677343145,81.3213092444159,331.758062562828,0.0,1.0
2010-09-24,5.75,5.75,5.031,5.14,5700,88.3927274395826,88.3927274395826,77.3397933475721,79.0154120068616,370.788422864337,0.0,1.0
2010-09-27,5.59,5.75,5.581,5.68,4000,85.9331037195246,88.3927274395826,85.7947498852713,87.3166420620572,260.202402010061,0.0,1.0
2010-09-28,5.55,5.61,5.51,5.59,3600,85.3181977895101,86.2405566845319,84.7032918594956,85.9331037195246,234.182161809055,0.0,1.0
2010-09-29,5.38,5.65,5.23,5.55,7300,82.7048475869485,86.8554626145463,80.3989503493942,85.3181977895101,474.869383668361,0.0,1.0
2010-09-30,5.29,5.3,5.29,5.3,3900,81.3213092444159,81.4750357269196,81.3213092444159,81.4750357269196,253.69734195981,0.0,1.0
2010-10-01,5.38,5.38,5.26,5.26,500,82.7048475869485,82.7048475869485,80.8601297969051,80.8601297969051,32.5253002512576,0.0,1.0
2010-10-04,5.03,5.08,5.03,5.06,3500,77.3244206993218,78.0930531118399,77.3244206993218,77.7856001468326,227.677101758803,0.0,1.0
2010-10-05,5.37,5.37,5.03,5.12,7200,82.5511211044449,82.5511211044449,77.3244206993218,78.7079590418544,468.36432361811,0.0,1.0
2010-10-06,5.23,5.35,5.19,5.35,33300,80.3989503493942,82.2436681394377,79.7840444193797,82.2436681394377,2166.18499673376,0.0,1.0
2010-10-07,5.23,5.3,5.23,5.28,16400,80.3989503493942,81.4750357269196,80.3989503493942,81.1675827619123,1066.82984824125,0.0,1.0
2010-10-08,5.25,5.32,5.1,5.32,12300,80.7064033144015,81.7824886919268,78.4005060768471,81.7824886919268,800.122386180937,0.0,1.0
2010-10-11,5.22,5.3,5.08,5.28,9000,80.2452238668906,81.4750357269196,78.0930531118399,81.1675827619123,585.455404522637,0.0,1.0
2010-10-12,5.24,5.25,5.2,5.2,3100,80.5526768318978,80.7064033144015,79.9377709018834,79.9377709018834,201.656861557797,0.0,1.0
2010-10-13,5.23,5.28,5.09,5.25,4000,80.3989503493942,81.1675827619123,78.2467795943435,80.7064033144015,260.202402010061,0.0,1.0
2010-10-14,5.21,5.27,5.21,5.21,5700,80.091497384387,81.0138562794087,80.091497384387,80.091497384387,370.788422864337,0.0,1.0
2010-10-15,5.24,5.25,5.2,5.25,14800,80.5526768318978,80.7064033144015,79.9377709018834,80.7064033144015,962.748887437226,0.0,1.0
2010-10-18,5.25,5.25,5.24,5.24,2000,80.7064033144015,80.7064033144015,80.5526768318978,80.5526768318978,130.10120100503,0.0,1.0
2010-10-19,5.14,5.25,5.1,5.18,2800,79.0154120068616,80.7064033144015,78.4005060768471,79.6303179368761,182.141681407043,0.0,1.0
2010-10-20,4.91,5.13,4.88,5.13,6600,75.4797029092783,78.861685524358,75.0185234617675,78.861685524358,429.333963316601,0.0,1.0
2010-10-21,4.92,4.97,4.92,4.92,2500,75.6334293917819,76.4020618043,75.6334293917819,75.6334293917819,162.626501256288,0.0,1.0
2010-10-22,5.0,5.0,4.98,4.98,2600,76.8632412518109,76.8632412518109,76.5557882868037,76.5557882868037,169.13156130654,0.0,1.0
2010-10-25,5.0,5.0,4.97,5.0,16500,76.8632412518109,76.8632412518109,76.4020618043,76.8632412518109,1073.3349082915,0.0,1.0
2010-10-26,4.97,4.97,4.85,4.96,4100,76.4020618043,76.4020618043,74.5573440142566,76.2483353217964,266.707462060313,0.0,1.0
2010-10-27,4.86,5.0,4.86,4.93,18300,74.7110704967602,76.8632412518109,74.7110704967602,75.7871558742856,1190.42598919603,0.0,1.0
2010-10-28,4.51,4.9,4.46,4.9,9700,69.3306436091334,75.3259764267747,68.5620111966153,75.3259764267747,630.990824874398,0.0,1.0
2010-10-29,4.37,4.52,4.37,4.52,3400,67.1784728540827,69.4843700916371,67.1784728540827,69.4843700916371,221.172041708552,0.0,1.0
2010-11-01,4.19,4.75,4.18,4.4,28100,64.4113961690176,73.0200791892204,64.2576696865139,67.6396523015936,1827.92187412068,0.0,1.0
2010-11-02,4.25,4.25,4.0,4.25,25700,65.3337550640393,65.3337550640393,61.4905930014487,65.3337550640393,1671.80043291464,0.0,1.0
2010-11-03,4.18,4.25,4.1,4.21,3900,64.2576696865139,65.3337550640393,63.0278578264849,64.7188491340248,253.697341959809,0.0,1.0
2010-11-04,4.35,4.35,4.22,4.23,31400,66.8710198890755,66.8710198890755,64.8725756165284,65.026302099032,2042.58885577898,0.0,1.0
2010-11-05,5.04,5.04,4.41,4.41,19300,77.4781471818254,77.4781471818254,67.7933787840972,67.7933787840972,1255.47658969854,0.0,1.0
2010-11-08,4.74,5.0,4.74,5.0,5900,72.8663527067168,76.8632412518109,72.8663527067168,76.8632412518109,383.79854296484,0.0,1.0
2010-11-09,4.7,4.9,4.68,4.77,5000,72.2514467767023,75.3259764267747,71.943993811695,73.3275321542276,325.253002512576,0.0,1.0
2010-11-10,4.62,4.69,4.33,4.33,9900,71.0216349166733,72.0977202941986,66.5635669240683,66.5635669240683,644.000944974901,0.0,1.0
2010-11-11,4.27,4.57,4.26,4.57,2300,65.6412080290465,70.2530025041552,65.4874815465429,70.2530025041552,149.616381155785,0.0,1.0
2010-11-12,4.23,4.3172,4.23,4.25,4000,65.026302099032,66.3667970264636,65.026302099032,65.3337550640393,260.202402010061,0.0,1.0
2010-11-15,4.15,4.25,4.0501,4.25,3900,63.7964902390031,65.3337550640393,62.2607626787919,65.3337550640393,253.697341959809,0.0,1.0
2010-11-16,4.01,4.16,4.01,4.12,3500,61.6443194839524,63.9502167215067,61.6443194839524,63.3353107914922,227.677101758803,0.0,1.0
2010-11-17,4.06,4.1,4.0,4.0,3800,62.4129518964705,63.0278578264849,61.4905930014487,61.4905930014487,247.192281909558,0.0,1.0
2010-11-18,4.31,4.55,4.13,4.13,18400,66.256113959061,69.9455495391479,63.4890372739958,63.4890372739958,1196.93104924628,0.0,1.0
2010-11-19,4.14,4.29,3.93,4.29,11400,63.6427637564994,65.9486609940538,60.4145076239234,65.9486609940538,741.576845728674,0.0,1.0
2010-11-22,4.12,4.23,4.07,4.22,8800,63.3353107914922,65.026302099032,62.5666783789741,64.8725756165284,572.445284422134,0.0,1.0
2010-11-23,4.14,4.14,4.06,4.06,2600,63.6427637564994,63.6427637564994,62.4129518964705,62.4129518964705,169.13156130654,0.0,1.0
2010-11-24,4.26,4.2701,4.17,4.17,14800,65.4874815465429,65.6427452938716,64.1039432040103,64.1039432040103,962.748887437225,0.0,1.0
2010-11-26,4.23,4.35,4.23,4.24,1000,65.026302099032,66.8710198890755,65.026302099032,65.1800285815357,65.0506005025153,0.0,1.0
2010-11-29,4.3,4.32,4.05,4.2,5400,66.1023874765574,66.4098404415646,62.2592254139668,64.5651226515212,351.273242713582,0.0,1.0
2010-11-30,4.04,4.37,4.04,4.26,8100,62.1054989314632,67.1784728540827,62.1054989314632,65.4874815465429,526.909864070373,0.0,1.0
2010-12-01,4.14,4.21,3.75,4.11,31400,63.6427637564994,64.7188491340248,57.6474309388582,63.1815843089886,2042.58885577898,0.0,1.0
2010-12-02,3.87,4.15,3.84,4.15,5800,59.4921487289016,63.7964902390031,59.0309692813908,63.7964902390031,377.293482914589,0.0,1.0
2010-12-03,4.11,4.13,3.88,3.88,24700,63.1815843089886,63.4890372739958,59.6458752114053,59.6458752114053,1606.74983241213,0.0,1.0
2010-12-06,4.18,4.24,4.14,4.14,3100,64.2576696865139,65.1800285815357,63.6427637564994,63.6427637564994,201.656861557797,0.0,1.0
2010-12-07,4.3,4.31,4.05,4.24,15100,66.1023874765574,66.256113959061,62.2592254139668,65.1800285815357,982.26406758798,0.0,1.0
2010-12-08,4.33,4.38,4.3,4.33,3600,66.5635669240683,67.3321993365864,66.1023874765574,66.5635669240683,234.182161809055,0.0,1.0
2010-12-09,4.41,4.46,4.37,4.37,2700,67.7933787840972,68.5620111966153,67.1784728540827,67.1784728540827,175.636621356791,0.0,1.0
2010-12-10,4.54,4.54,4.47,4.53,3100,69.7918230566443,69.7918230566443,68.715737679119,69.6380965741407,201.656861557797,0.0,1.0
2010-12-13,4.71,4.82,4.65,4.65,7200,72.4051732592059,74.0961645667457,71.4828143641842,71.4828143641842,468.364323618109,0.0,1.0
2010-12-14,4.71,4.8,4.69,4.74,4300,72.4051732592059,73.7887116017385,72.0977202941986,72.8663527067168,279.717582160815,0.0,1.0
2010-12-15,4.77,4.77,4.7,4.7288,1700,73.3275321542276,73.3275321542276,72.2514467767023,72.6941790463127,110.586020854276,0.0,1.0
2010-12-16,4.91,4.91,4.6,4.77,2300,75.4797029092783,75.4797029092783,70.714181951666,73.3275321542276,149.616381155785,0.0,1.0
2010-12-17,4.95,5.01,4.93,4.93,14600,76.0946088392928,77.0169677343145,75.7871558742856,75.7871558742856,949.738767336722,0.0,1.0
2010-12-20,4.94,5.06,4.632,4.632,6700,75.9408823567892,77.7856001468326,71.2061066956776,71.2061066956776,435.839023366852,0.0,1.0
2010-12-21,5.0,5.0,4.92,5.0,3900,76.8632412518109,76.8632412518109,75.6334293917819,76.8632412518109,253.697341959809,0.0,1.0
2010-12-22,5.4,5.47,4.99,4.99,8300,83.0123005519558,84.0883859294811,76.7095147693073,76.7095147693073,539.919984170876,0.0,1.0
2010-12-23,5.59,6.11,5.42,5.42,5700,85.9331037195246,93.9268808097129,83.319753516963,83.319753516963,370.788422864337,0.0,1.0
2010-12-27,5.8,5.8,5.65,5.65,2300,89.1613598521007,89.1613598521007,86.8554626145463,86.8554626145463,149.616381155785,0.0,1.0
2010-12-28,6.01,6.14,5.82,5.82,13500,92.3896159846767,94.3880602572238,89.4688128171079,89.4688128171079,878.183106783956,0.0,1.0
2010-12-29,6.0,6.08,5.99,6.02,3900,92.2358895021731,93.4657013622021,92.0821630196695,92.5433424671803,253.697341959809,0.0,1.0
2010-12-30,5.77,6.02,5.77,6.02,3500,88.7001804045898,92.5433424671803,88.7001804045898,92.5433424671803,227.677101758803,0.0,1.0
2010-12-31,5.99,6.0,5.82,5.82,2400,92.0821630196695,92.2358895021731,89.4688128171079,89.4688128171079,156.121441206037,0.0,1.0
2011-01-03,6.03,6.09,5.8801,6.01,19500,92.697068949684,93.6194278447057,90.3927089769547,92.3896159846767,1268.48670979905,0.0,1.0
2011-01-04,5.96,6.08,5.96,6.08,4800,91.6209835721586,93.4657013622021,91.6209835721586,93.4657013622021,312.242882412073,0.0,1.0
2011-01-05,5.92,6.2,5.83,5.94,4600,91.0060776421441,95.3104191522455,89.6225392996115,91.3135306071514,299.23276231157,0.0,1.0
2011-01-06,5.78,6.0,5.77,6.0,3100,88.8539068870934,92.2358895021731,88.7001804045898,92.2358895021731,201.656861557797,0.0,1.0
2011-01-07,5.62,6.2,5.59,6.2,3100,86.3942831670355,95.3104191522455,85.9331037195246,95.3104191522455,201.656861557797,0.0,1.0
2011-01-10,5.52,5.65,5.39,5.56,41800,84.8570183419993,86.8554626145463,82.8585740694522,85.4719242720137,2719.11510100513,0.0,1.0
2011-01-11,5.51,5.55,5.5,5.5,26700,84.7032918594956,85.3181977895101,84.549565376992,84.549565376992,1736.85103341716,0.0,1.0
2011-01-12,5.56,5.57,5.43,5.57,2000,85.4719242720137,85.6256507545174,83.4734799994666,85.6256507545174,130.101201005031,0.0,1.0
2011-01-13,5.45,5.5,5.45,5.46,600,83.7809329644739,84.549565376992,83.7809329644739,83.9346594469775,39.0303603015091,0.0,1.0
2011-01-14,5.6,5.6,5.45,5.45,10900,86.0868302020282,86.0868302020282,83.7809329644739,83.7809329644739,709.051545477416,0.0,1.0
2011-01-18,6.07,6.07,5.47,5.47,600,93.3119748796985,93.3119748796985,84.0883859294811,84.0883859294811,39.0303603015091,0.0,1.0
2011-01-19,5.72,6.01,5.72,6.0,11100,87.9315479920717,92.3896159846767,87.9315479920717,92.2358895021731,722.061665577919,0.0,1.0
2011-01-20,5.55,5.86,5.55,5.73,8100,85.3181977895101,90.0837187471224,85.3181977895101,88.0852744745753,526.909864070373,0.0,1.0
2011-01-21,5.53,5.61,5.53,5.61,5100,85.0107448245029,86.2405566845319,85.0107448245029,86.2405566845319,331.758062562828,0.0,1.0
2011-01-24,5.78,5.99,5.55,5.55,1700,88.8539068870934,92.0821630196695,85.3181977895101,85.3181977895101,110.586020854276,0.0,1.0
2011-01-25,5.79,5.96,5.72,5.76,18800,89.007633369597,91.6209835721586,87.9315479920717,88.5464539220862,1222.95128944729,0.0,1.0
2011-01-26,5.78,5.83,5.74,5.83,2200,88.8539068870934,89.6225392996115,88.2390009570789,89.6225392996115,143.111321105534,0.0,1.0
2011-01-27,5.79,5.805,5.77,5.8,2800,89.007633369597,89.2382230933525,88.7001804045898,89.1613598521007,182.141681407043,0.0,1.0
2011-01-28,5.29,5.84,5.29,5.84,5900,81.3213092444159,89.7762657821151,81.3213092444159,89.7762657821151,383.79854296484,0.0,1.0
2011-01-31,5.35,5.58,5.26,5.42,5800,82.2436681394377,85.779377237021,80.8601297969051,83.319753516963,377.293482914588,0.0,1.0
2011-02-01,5.37,5.42,5.282,5.42,4800,82.5511211044449,83.319753516963,81.1983280584131,83.319753516963,312.242882412073,0.0,1.0
2011-02-02,5.36,5.4,5.23,5.29,17800,82.3973946219413,83.0123005519558,80.3989503493942,81.3213092444159,1157.90068894477,0.0,1.0
2011-02-03,5.32,5.45,5.25,5.37,5800,81.7824886919268,83.7809329644739,80.7064033144015,82.5511211044449,377.293482914588,0.0,1.0
2011-02-04,5.05,5.32,4.9699,5.32,4100,77.631873664329,81.7824886919268,76.400524539475,81.7824886919268,266.707462060312,0.0,1.0
2011-02-07,4.6,5.162,4.51,5.02,5000,70.714181951666,79.3536102683696,69.3306436091334,77.1706942168181,325.253002512576,0.0,1.0
2011-02-08,5.44,5.57,4.65,4.65,6500,83.6272064819703,85.6256507545174,71.4828143641842,71.4828143641842,422.828903266349,0.0,1.0
2011-02-09,5.35,5.798,5.34,5.44,5300,82.2436681394377,89.1306145555999,82.0899416569341,83.6272064819703,344.768182663331,0.0,1.0
2011-02-10,5.84,5.84,5.34,5.34,66200,89.7762657821151,89.7762657821151,82.0899416569341,82.0899416569341,4306.34975326651,0.0,1.0
2011-02-11,6.43,6.95,5.65,5.81,75400,98.8461282498288,106.839905340017,86.8554626145463,89.3150863346043,4904.81527788965,0.0,1.0
2011-02-14,6.41,6.58,6.31,6.45,53600,98.5386752848216,101.152025487383,97.0014104597854,99.1535812148361,3486.71218693482,0.0,1.0
2011-02-15,6.35,6.55,6.35,6.45,26500,97.6163163897999,100.690846039872,97.6163163897999,99.1535812148361,1723.84091331665,0.0,1.0
2011-02-16,6.32,6.4,5.52,6.4,4800,97.155136942289,98.384948802318,84.8570183419993,98.384948802318,312.242882412073,0.0,1.0
2011-02-17,6.7,6.84,6.31,6.31,5600,102.996743277427,105.148914032477,97.0014104597854,97.0014104597854,364.283362814084,0.0,1.0
2011-02-18,6.8,6.8,6.45,6.7,11100,104.534008102463,104.534008102463,99.1535812148361,102.996743277427,722.061665577918,0.0,1.0
2011-02-22,6.63,6.7503,6.63,6.7501,61400,101.920657899901,103.76998748442,101.920657899901,103.76691295477,3994.10687085444,0.0,1.0
2011-02-23,5.88,6.71,5.55,6.71,11800,90.3911717121296,103.15046975993,85.3181977895101,103.15046975993,767.59708592968,0.0,1.0
2011-02-24,6.15,6.15,5.87,5.87,4400,94.5417867397274,94.5417867397274,90.237445229626,90.237445229626,286.222642211067,0.0,1.0
2011-02-25,6.05,6.14,5.91,6.14,8400,93.0045219146912,94.3880602572238,90.8523511596405,94.3880602572238,546.425044221128,0.0,1.0
2011-02-28,6.13,6.15,6.06,6.15,2000,94.2343337747202,94.5417867397274,93.1582483971948,94.5417867397274,130.10120100503,0.0,1.0
2011-03-01,6.13,6.25,6.1,6.19,1700,94.2343337747202,96.0790515647636,93.7731543272093,95.1566926697419,110.586020854276,0.0,1.0
2011-03-02,6.15,6.22,6.09,6.16,900,94.5417867397274,95.6178721172528,93.6194278447057,94.695513222231,58.5455404522637,0.0,1.0
2011-03-03,6.69,6.69,6.21,6.21,7800,102.843016794923,102.843016794923,95.4641456347492,95.4641456347492,507.394683919619,0.0,1.0
2011-03-04,6.61,6.75,6.6,6.66,3600,101.613204934894,103.765375689945,101.45947845239,102.381837347412,234.182161809055,0.0,1.0
2011-03-07,6.38,6.48,6.38,6.48,1700,98.0774958373107,99.614760662347,98.0774958373107,99.614760662347,110.586020854276,0.0,1.0
2011-03-08,6.56,6.56,6.32,6.38,1900,100.844572522376,100.844572522376,97.155136942289,98.0774958373107,123.596140954779,0.0,1.0
2011-03-09,6.68,6.68,6.55,6.55,3000,102.689290312419,102.689290312419,100.690846039872,100.690846039872,195.151801507546,0.0,1.0
2011-03-10,6.07,6.54,6.07,6.54,7000,93.3119748796985,100.537119557369,93.3119748796985,100.537119557369,455.354203517606,0.0,1.0
2011-03-11,6.18,6.18,6.08,6.08,10100,95.0029661872383,95.0029661872383,93.4657013622021,93.4657013622021,657.011065075404,0.0,1.0
2011-03-14,6.01,6.1,5.96,6.09,8200,92.3896159846767,93.7731543272093,91.6209835721586,93.6194278447057,533.414924120625,0.0,1.0
2011-03-15,5.92,5.97,5.76,5.76,2200,91.0060776421441,91.7747100546622,88.5464539220862,88.5464539220862,143.111321105534,0.0,1.0
2011-03-16,5.77,5.92,5.77,5.92,2200,88.7001804045898,91.0060776421441,88.7001804045898,91.0060776421441,143.111321105533,0.0,1.0
2011-03-17,6.13,6.17,5.782,5.96,8400,94.2343337747202,94.8492397047347,88.8846521835941,91.6209835721586,546.425044221128,0.0,1.0
2011-03-18,6.18,6.2,6.07,6.15,10000,95.0029661872383,95.3104191522455,93.3119748796985,94.5417867397274,650.506005025152,0.0,1.0
2011-03-21,6.68,6.68,6.2,6.33,3800,102.689290312419,102.689290312419,95.3104191522455,97.3088634247926,247.192281909559,0.0,1.0
2011-03-22,6.51,6.51,6.43,6.44,900,100.075940109858,100.075940109858,98.8461282498288,98.9998547323325,58.5455404522636,0.0,1.0
2011-03-23,6.5,6.5,6.32,6.3201,2500,99.9222136273542,99.9222136273542,97.155136942289,97.156674207114,162.626501256288,0.0,1.0
2011-03-24,6.51,6.69,6.37,6.69,6500,100.075940109858,102.843016794923,97.9237693548071,102.843016794923,422.828903266348,0.0,1.0
2011-03-25,6.73,6.88,6.58,6.88,2000,103.457922724938,105.763819962492,101.152025487383,105.763819962492,130.10120100503,0.0,1.0
2011-03-28,6.84,6.88,6.79,6.79,2900,105.148914032477,105.763819962492,104.380281619959,104.380281619959,188.646741457295,0.0,1.0
2011-03-29,6.96,6.96,6.75,6.84,10700,106.993631822521,106.993631822521,103.765375689945,105.148914032477,696.041425376912,0.0,1.0
2011-03-30,7.3,7.33,6.2601,7.1,5100,112.220332227644,112.681511675155,96.2343153120923,109.145802577571,331.758062562827,0.0,1.0
2011-03-31,7.34,7.34,7.29,7.31,4300,112.835238157658,112.835238157658,112.06660574514,112.374058710148,279.717582160817,0.0,1.0
2011-04-01,8.16,8.29,7.3,7.34,10700,125.440809722955,127.439253995502,112.220332227644,112.835238157658,696.041425376915,0.0,1.0
2011-04-04,8.53,9.34,8.27,8.27,16000,131.128689575589,143.580534658383,127.131801030495,127.131801030495,1040.80960804025,0.0,1.0
2011-04-05,8.25,8.69,8.15,8.69,9800,126.824348065488,133.588313295647,125.287083240452,133.588313295647,637.495884924649,0.0,1.0
2011-04-06,7.89,8.43,7.8,8.43,4400,121.290194695358,129.591424750553,119.906656352825,129.591424750553,286.222642211066,0.0,1.0
2011-04-07,6.84,7.9,6.68,7.9,11000,105.148914032477,121.443921177861,102.689290312419,121.443921177861,715.55660552767,0.0,1.0
2011-04-08,6.63,6.98,6.63,6.98,3800,101.920657899901,107.301084787528,101.920657899901,107.301084787528,247.192281909558,0.0,1.0
2011-04-11,6.67,6.878,6.29,6.29,4500,102.535563829916,105.733074665991,96.6939574947781,96.6939574947781,292.727702261318,0.0,1.0
2011-04-12,6.4,6.69,6.4,6.66,3700,98.384948802318,102.843016794923,98.384948802318,102.381837347412,240.687221859306,0.0,1.0
2011-04-13,6.42,6.64,6.41,6.48,4000,98.6924017673252,102.074384382405,98.5386752848216,99.614760662347,260.202402010061,0.0,1.0
2011-04-14,6.42,6.48,6.38,6.4,3900,98.6924017673252,99.614760662347,98.0774958373107,98.384948802318,253.697341959809,0.0,1.0
2011-04-15,6.51,6.52,6.4,6.4,4800,100.075940109858,100.229666592361,98.384948802318,98.384948802318,312.242882412073,0.0,1.0
2011-04-18,6.41,6.5,6.37,6.37,2100,98.5386752848216,99.9222136273542,97.9237693548071,97.9237693548071,136.606261055282,0.0,1.0
2011-04-19,6.37,6.45,6.33,6.45,1300,97.9237693548071,99.1535812148361,97.3088634247926,99.1535812148361,84.5657806532698,0.0,1.0
2011-04-20,6.68,6.94,6.57,6.57,4400,102.689290312419,106.686178857514,100.99829900488,100.99829900488,286.222642211068,0.0,1.0
2011-04-21,6.85,6.91,6.75,6.75,2600,105.302640514981,106.224999410003,103.765375689945,103.765375689945,169.13156130654,0.0,1.0
2011-04-25,6.83,6.83,6.72,6.72,2100,104.995187549974,104.995187549974,103.304196242434,103.304196242434,136.606261055282,0.0,1.0
2011-04-26,7.06,7.11,6.91,6.96,4000,108.530896647557,109.299529060075,106.224999410003,106.993631822521,260.202402010061,0.0,1.0
2011-04-27,7.01,7.09,6.97,7.09,2700,107.762264235039,108.992076095068,107.147358305024,108.992076095068,175.636621356791,0.0,1.0
2011-04-28,6.92,6.98,6.88,6.98,3700,106.378725892506,107.301084787528,105.763819962492,107.301084787528,240.687221859307,0.0,1.0
2011-04-29,6.74,7.03,6.69,7.03,5100,103.611649207441,108.069717200046,102.843016794923,108.069717200046,331.758062562828,0.0,1.0
2011-05-02,6.48,6.73,6.48,6.72,1700,99.614760662347,103.457922724938,99.614760662347,103.304196242434,110.586020854276,0.0,1.0
2011-05-03,6.34,6.93,6.0,6.0,6400,97.4625899072962,106.53245237501,92.2358895021731,92.2358895021731,416.323843216098,0.0,1.0
2011-05-04,5.88,6.43,5.88,6.43,7400,90.3911717121296,98.8461282498288,90.3911717121296,98.8461282498288,481.374443718613,0.0,1.0
2011-05-05,5.9,6.1,5.748,5.86,6700,90.6986246771369,93.7731543272093,88.3619821430818,90.0837187471224,435.839023366852,0.0,1.0
2011-05-06,5.7,6.04,5.64,6.04,4500,87.6240950270644,92.8507954321876,86.7017361320427,92.8507954321876,292.727702261319,0.0,1.0
2011-05-09,5.62,5.98,5.49,5.7,16000,86.3942831670355,91.9284365371659,84.3958388944884,87.6240950270644,1040.80960804024,0.0,1.0
2011-05-10,4.88,5.67,4.77,5.67,18800,75.0185234617675,87.1629155795536,73.3275321542276,87.1629155795536,1222.95128944729,0.0,1.0
2011-05-11,4.51,5.12,4.51,4.88,20300,69.3306436091334,78.7079590418544,69.3306436091334,75.0185234617675,1320.52719020106,0.0,1.0
2011-05-12,4.46,4.51,4.42,4.51,5400,68.5620111966153,69.3306436091334,67.9471052666008,69.3306436091334,351.273242713582,0.0,1.0
2011-05-13,4.44,4.64,4.44,4.5,9000,68.2545582316081,71.3290878816805,68.2545582316081,69.1769171266298,585.455404522637,0.0,1.0
2011-05-16,4.2,4.42,4.19,4.42,16800,64.5651226515212,67.9471052666008,64.4113961690176,67.9471052666008,1092.85008844226,0.0,1.0
2011-05-17,4.3,4.48,4.21,4.21,24800,66.1023874765574,68.8694641616226,64.7188491340248,64.7188491340248,1613.25489246238,0.0,1.0
2011-05-18,4.37,4.43,4.3,4.4,16700,67.1784728540827,68.1008317491045,66.1023874765574,67.6396523015936,1086.345028392,0.0,1.0
2011-05-19,4.32,4.46,4.28,4.45,15800,66.4098404415646,68.5620111966153,65.7949345115502,68.4082847141117,1027.79948793974,0.0,1.0
2011-05-20,4.37,4.45,4.32,4.32,19400,67.1784728540827,68.4082847141117,66.4098404415646,66.4098404415646,1261.9816497488,0.0,1.0
2011-05-23,4.52,4.7505,4.38,4.38,8800,69.4843700916371,73.0277655133455,67.3321993365864,67.3321993365864,572.445284422134,0.0,1.0
2011-05-24,4.68,4.8,4.51,4.55,14600,71.943993811695,73.7887116017385,69.3306436091334,69.9455495391479,949.738767336723,0.0,1.0
2011-05-25,4.98,5.22,4.69,4.69,18100,76.5557882868037,80.2452238668906,72.0977202941986,72.0977202941986,1177.41586909553,0.0,1.0
2011-05-26,5.06,5.16,4.99,5.0,6600,77.7856001468326,79.3228649718689,76.7095147693073,76.8632412518109,429.333963316601,0.0,1.0
2011-05-27,5.03,5.1235,5.01,5.07,11600,77.3244206993218,78.7617633107306,77.0169677343145,77.9393266293363,754.586965829176,0.0,1.0
2011-05-31,4.96,5.2,4.96,5.19,106900,76.2483353217964,79.9377709018834,76.2483353217964,79.7840444193797,6953.90919371888,0.0,1.0
2011-06-01,4.66,5.09,4.66,5.02,35000,71.6365408466878,78.2467795943435,71.6365408466878,77.1706942168181,2276.77101758803,0.0,1.0
2011-06-02,4.42,4.85,4.42,4.72,5800,67.9471052666008,74.5573440142566,67.9471052666008,72.5588997417095,377.293482914589,0.0,1.0
2011-06-03,4.22,4.41,4.22,4.37,8600,64.8725756165284,67.7933787840972,64.8725756165284,67.1784728540827,559.435164321631,0.0,1.0
2011-06-06,3.7,4.51,3.7,4.295,15000,56.8787985263401,69.3306436091334,56.8787985263401,66.0255242353056,975.759007537728,0.0,1.0
2011-06-07,3.85,4.17,3.8,3.8,22500,59.1846957638944,64.1039432040103,58.4160633513763,58.4160633513763,1463.63851130659,0.0,1.0
2011-06-08,4.0,4.17,3.81,3.86,13200,61.4905930014487,64.1039432040103,58.5697898338799,59.338422246398,858.667926633201,0.0,1.0
2011-06-09,4.02,4.07,4.0,4.07,6800,61.798045966456,62.5666783789741,61.4905930014487,62.5666783789741,442.344083417103,0.0,1.0
2011-06-10,3.92,4.08,3.83,4.0,31400,60.2607811414198,62.7204048614777,58.8772427988872,61.4905930014487,2042.58885577898,0.0,1.0
2011-06-13,3.86,3.99,3.83,3.93,16600,59.338422246398,61.3368665189451,58.8772427988872,60.4145076239234,1079.83996834175,0.0,1.0
2011-06-14,4.0,4.01,3.85,3.91,14600,61.4905930014487,61.6443194839524,59.1846957638944,60.1070546589161,949.738767336723,0.0,1.0
2011-06-15,3.64,3.94,3.6,3.94,13000,55.9564396313183,60.568234106427,55.3415337013039,60.568234106427,845.657806532699,0.0,1.0
2011-06-16,3.71,3.71,3.59,3.67,14200,57.0325250088437,57.0325250088437,55.1878072188002,56.4176190788292,923.718527135716,0.0,1.0
2011-06-17,3.89,4.06,3.66,3.75,26700,59.7996016939089,62.4129518964705,56.2638925963256,57.6474309388582,1736.85103341716,0.0,1.0
2011-06-20,4.04,4.05,3.89,3.89,7800,62.1054989314632,62.2592254139668,59.7996016939089,59.7996016939089,507.394683919619,0.0,1.0
2011-06-21,3.81,4.14,3.71,4.06,11400,58.5697898338799,63.6427637564994,57.0325250088437,62.4129518964705,741.576845728674,0.0,1.0
2011-06-22,3.76,3.89,3.75,3.79,18100,57.8011574213618,59.7996016939089,57.6474309388582,58.2623368688727,1177.41586909553,0.0,1.0
2011-06-23,3.73,4.02,3.63,3.71,19200,57.3399779738509,61.798045966456,55.8027131488147,57.0325250088437,1248.97152964829,0.0,1.0
2011-06-24,4.1,4.33,3.65,3.73,454300,63.0278578264849,66.5635669240683,56.110166113822,57.3399779738509,29552.4878082927,0.0,1.0
2011-06-27,4.12,4.68,3.73,4.17,58800,63.3353107914922,71.943993811695,57.3399779738509,64.1039432040103,3824.97530954789,0.0,1.0
2011-06-28,4.17,4.23,4.11,4.13,11600,64.1039432040103,65.026302099032,63.1815843089886,63.4890372739958,754.586965829177,0.0,1.0
2011-06-29,4.0,4.24,3.96,4.08,4800,61.4905930014487,65.1800285815357,60.8756870714342,62.7204048614777,312.242882412073,0.0,1.0
2011-06-30,4.21,4.59,3.82,3.82,13000,64.7188491340248,70.5604554691624,58.7235163163835,58.7235163163835,845.657806532698,0.0,1.0
2011-07-01,4.25,4.25,4.02,4.11,5900,65.3337550640393,65.3337550640393,61.798045966456,63.1815843089886,383.79854296484,0.0,1.0
2011-07-05,4.24,4.25,4.01,4.19,6100,65.1800285815357,65.3337550640393,61.6443194839524,64.4113961690176,396.808663065343,0.0,1.0
2011-07-06,4.19,4.38,4.03,4.38,7200,64.4113961690176,67.3321993365864,61.9517724489596,67.3321993365864,468.364323618109,0.0,1.0
2011-07-07,4.07,4.16,4.03,4.16,7400,62.5666783789741,63.9502167215067,61.9517724489596,63.9502167215067,481.374443718613,0.0,1.0
2011-07-08,4.08,4.23,4.04,4.04,3100,62.7204048614777,65.026302099032,62.1054989314632,62.1054989314632,201.656861557797,0.0,1.0
2011-07-11,4.2,4.2,4.04,4.04,1200,64.5651226515212,64.5651226515212,62.1054989314632,62.1054989314632,78.0607206030182,0.0,1.0
2011-07-12,4.07,4.15,4.02,4.13,1800,62.5666783789741,63.7964902390031,61.798045966456,63.4890372739958,117.091080904527,0.0,1.0
2011-07-13,4.04,4.04,4.04,4.04,400,62.1054989314632,62.1054989314632,62.1054989314632,62.1054989314632,26.0202402010061,0.0,1.0
2011-07-14,4.08,4.08,4.08,4.08,200,62.7204048614777,62.7204048614777,62.7204048614777,62.7204048614777,13.010120100503,0.0,1.0
2011-07-15,4.08,4.09,4.04,4.09,8700,62.7204048614777,62.8741313439813,62.1054989314632,62.8741313439813,565.940224371883,0.0,1.0
2011-07-18,3.94,4.09,3.9,4.09,4600,60.568234106427,62.8741313439813,59.9533281764125,62.8741313439813,299.23276231157,0.0,1.0
2011-07-19,3.86,4.03,3.7716,3.94,11300,59.338422246398,61.9517724489596,57.979480141066,60.568234106427,735.071785678422,0.0,1.0
2011-07-20,4.3,4.3,3.78,3.83,19900,66.1023874765574,66.1023874765574,58.1086103863691,58.8772427988872,1294.50695000005,0.0,1.0
2011-07-21,4.07,4.21,3.9911,4.21,5600,62.5666783789741,64.7188491340248,61.3537764320205,64.7188491340248,364.283362814085,0.0,1.0
2011-07-22,3.9,4.18,3.86,3.98,11400,59.9533281764125,64.2576696865139,59.338422246398,61.1831400364415,741.576845728674,0.0,1.0
2011-07-25,4.075,4.21,3.8,3.8,11900,62.6435416202259,64.7188491340248,58.4160633513763,58.4160633513763,774.102145979931,0.0,1.0
2011-07-26,4.05,4.1,4.0499,4.05,5000,62.2592254139668,63.0278578264849,62.2576881491418,62.2592254139668,325.253002512576,0.0,1.0
2011-07-27,4.05,4.15,4.05,4.06,3000,62.2592254139668,63.7964902390031,62.2592254139668,62.4129518964705,195.151801507546,0.0,1.0
2011-07-28,4.24,4.2599,4.03,4.03,1900,65.1800285815357,65.4859442817179,61.9517724489596,61.9517724489596,123.596140954779,0.0,1.0
2011-07-29,4.18,4.25,3.95,4.06,3600,64.2576696865139,65.3337550640393,60.7219605889306,62.4129518964705,234.182161809055,0.0,1.0
2011-08-01,4.16,4.34,4.08,4.34,7300,63.9502167215067,66.7172934065719,62.7204048614777,66.7172934065719,474.869383668361,0.0,1.0
2011-08-02,4.19,4.34,4.08,4.33,5500,64.4113961690176,66.7172934065719,62.7204048614777,66.5635669240683,357.778302763833,0.0,1.0
2011-08-03,4.4,4.55,4.14,4.15,7800,67.6396523015936,69.9455495391479,63.6427637564994,63.7964902390031,507.394683919619,0.0,1.0
2011-08-04,4.36,4.451,4.1,4.43,6400,67.0247463715791,68.4236573623621,63.0278578264849,68.1008317491045,416.323843216098,0.0,1.0
2011-08-05,4.31,4.4,4.0,4.38,2200,66.256113959061,67.6396523015936,61.4905930014487,67.3321993365864,143.111321105534,0.0,1.0
2011-08-08,4.04,4.314,3.62,3.62,6800,62.1054989314632,66.3176045520625,55.6489866663111,55.6489866663111,442.344083417104,0.0,1.0
2011-08-09,4.08,4.1,3.75,3.76,5100,62.7204048614777,63.0278578264849,57.6474309388582,57.8011574213618,331.758062562828,0.0,1.0
2011-08-10,4.1,4.1,3.88,4.0,10500,63.0278578264849,63.0278578264849,59.6458752114053,61.4905930014487,683.03130527641,0.0,1.0
2011-08-11,3.83,4.1,3.82,4.09,5100,58.8772427988872,63.0278578264849,58.7235163163835,62.8741313439813,331.758062562827,0.0,1.0
2011-08-12,3.9,4.18,3.9,4.18,3800,59.9533281764125,64.2576696865139,59.9533281764125,64.2576696865139,247.192281909558,0.0,1.0
2011-08-15,4.0001,4.15,3.94,3.94,1300,61.4921302662738,63.7964902390031,60.568234106427,60.568234106427,84.5657806532698,0.0,1.0
2011-08-16,4.1,4.19,4.005,4.19,2600,63.0278578264849,64.4113961690176,61.5674562427005,64.4113961690176,169.13156130654,0.0,1.0
2011-08-17,4.05,4.09,3.8,4.09,1700,62.2592254139668,62.8741313439813,58.4160633513763,62.8741313439813,110.586020854276,0.0,1.0
2011-08-18,4.09,4.09,4.03,4.03,1900,62.8741313439813,62.8741313439813,61.9517724489596,61.9517724489596,123.596140954779,0.0,1.0
2011-08-19,4.09,4.09,3.955,4.08,2100,62.8741313439813,62.8741313439813,60.7988238301824,62.7204048614777,136.606261055282,0.0,1.0
2011-08-22,4.08,4.09,4.08,4.09,1600,62.7204048614777,62.8741313439813,62.7204048614777,62.8741313439813,104.080960804024,0.0,1.0
2011-08-23,4.09,4.09,3.83,4.06,1000,62.8741313439813,62.8741313439813,58.8772427988872,62.4129518964705,65.0506005025153,0.0,1.0
2011-08-24,4.09,4.09,4.02,4.09,1300,62.8741313439813,62.8741313439813,61.798045966456,62.8741313439813,84.5657806532698,0.0,1.0
2011-08-25,4.02,4.38,4.02,4.36,1800,61.798045966456,67.3321993365864,61.798045966456,67.0247463715791,117.091080904527,0.0,1.0
2011-08-26,4.14,4.35,4.01,4.06,4800,63.6427637564994,66.8710198890755,61.6443194839524,62.4129518964705,312.242882412073,0.0,1.0
2011-08-29,4.25,4.35,4.07,4.35,1300,65.3337550640393,66.8710198890755,62.5666783789741,66.8710198890755,84.5657806532698,0.0,1.0
2011-08-30,4.21,4.23,4.21,4.2201,900,64.7188491340248,65.026302099032,64.7188491340248,64.8741128813535,58.5455404522637,0.0,1.0
2011-08-31,4.13,4.2101,4.05,4.2001,5200,63.4890372739958,64.7203863988498,62.2592254139668,64.5666599163462,338.263122613079,0.0,1.0
2011-09-01,4.04,4.08,4.0,4.08,8000,62.1054989314632,62.7204048614777,61.4905930014487,62.7204048614777,520.404804020122,0.0,1.0
2011-09-02,3.84,3.89,3.82,3.82,7100,59.0309692813908,59.7996016939089,58.7235163163835,58.7235163163835,461.859263567858,0.0,1.0
2011-09-06,3.95,3.95,3.84,3.84,600,60.7219605889306,60.7219605889306,59.0309692813908,59.0309692813908,39.0303603015091,0.0,1.0
2011-09-07,3.96,3.97,3.83,3.97,300,60.8756870714342,61.0294135539379,58.8772427988872,61.0294135539379,19.5151801507546,0.0,1.0
2011-09-08,4.08,4.09,4.01,4.01,6300,62.7204048614777,62.8741313439813,61.6443194839524,61.6443194839524,409.818783165846,0.0,1.0
2011-09-09,4.08,4.08,4.08,4.08,0,62.7204048614777,62.7204048614777,62.7204048614777,62.7204048614777,0,0.0,1.0
2011-09-12,3.92,3.97,3.82,3.82,1200,60.2607811414198,61.0294135539379,58.7235163163835,58.7235163163835,78.0607206030182,0.0,1.0
2011-09-13,4.0,4.0,3.81,3.9,2100,61.4905930014487,61.4905930014487,58.5697898338799,59.9533281764125,136.606261055282,0.0,1.0
2011-09-14,4.0,4.0,4.0,4.0,0,61.4905930014487,61.4905930014487,61.4905930014487,61.4905930014487,0,0.0,1.0
2011-09-15,4.02,4.02,3.77,3.98,3100,61.798045966456,61.798045966456,57.9548839038654,61.1831400364415,201.656861557797,0.0,1.0
2011-09-16,4.01,4.09,4.0,4.03,3000,61.6443194839524,62.8741313439813,61.4905930014487,61.9517724489596,195.151801507546,0.0,1.0
2011-09-19,3.94,3.99,3.8875,3.99,1700,60.568234106427,61.3368665189451,59.761170073283,61.3368665189451,110.586020854276,0.0,1.0
2011-09-20,4.05,4.12,4.02,4.02,10700,62.2592254139668,63.3353107914922,61.798045966456,61.798045966456,696.041425376913,0.0,1.0
2011-09-21,4.07,4.24,4.0501,4.22,7800,62.5666783789741,65.1800285815357,62.2607626787919,64.8725756165284,507.394683919619,0.0,1.0
2011-09-22,4.08,4.24,4.08,4.21,1900,62.7204048614777,65.1800285815357,62.7204048614777,64.7188491340248,123.596140954779,0.0,1.0
2011-09-23,4.17,4.36,4.0,4.01,9500,64.1039432040103,67.0247463715791,61.4905930014487,61.6443194839524,617.980704773895,0.0,1.0
2011-09-26,4.17,4.17,4.17,4.17,0,64.1039432040103,64.1039432040103,64.1039432040103,64.1039432040103,0,0.0,1.0
2011-09-27,4.17,4.17,4.17,4.17,0,64.1039432040103,64.1039432040103,64.1039432040103,64.1039432040103,0,0.0,1.0
2011-09-28,4.17,4.17,4.17,4.17,0,64.1039432040103,64.1039432040103,64.1039432040103,64.1039432040103,0,0.0,1.0
2011-09-29,3.9,4.0,3.79,4.0,9800,59.9533281764125,61.4905930014487,58.2623368688727,61.4905930014487,637.495884924649,0.0,1.0
2011-09-30,3.8,3.8101,3.8,3.8,1500,58.4160633513763,58.5713270987049,58.4160633513763,58.4160633513763,97.5759007537728,0.0,1.0
2011-10-03,3.76,3.76,3.76,3.76,100,57.8011574213618,57.8011574213618,57.8011574213618,57.8011574213618,6.50506005025152,0.0,1.0
2011-10-04,3.76,3.76,3.76,3.76,0,57.8011574213618,57.8011574213618,57.8011574213618,57.8011574213618,0,0.0,1.0
2011-10-05,3.84,3.84,3.64,3.8,3600,59.0309692813908,59.0309692813908,55.9564396313183,58.4160633513763,234.182161809055,0.0,1.0
2011-10-06,3.84,3.84,3.84,3.84,0,59.0309692813908,59.0309692813908,59.0309692813908,59.0309692813908,0,0.0,1.0
2011-10-07,3.79,3.84,3.79,3.84,200,58.2623368688727,59.0309692813908,58.2623368688727,59.0309692813908,13.010120100503,0.0,1.0
2011-10-10,3.84,3.99,3.73,3.98,7000,59.0309692813908,61.3368665189451,57.3399779738509,61.1831400364415,455.354203517606,0.0,1.0
2011-10-11,3.6,3.91,3.6,3.79,2900,55.3415337013039,60.1070546589161,55.3415337013039,58.2623368688727,188.646741457294,0.0,1.0
2011-10-12,3.92,3.92,3.61,3.85,4700,60.2607811414198,60.2607811414198,55.4952601838075,59.1846957638944,305.737822361821,0.0,1.0
2011-10-13,3.92,3.92,3.92,3.92,0,60.2607811414198,60.2607811414198,60.2607811414198,60.2607811414198,0,0.0,1.0
2011-10-14,3.69,3.96,3.69,3.96,5600,56.7250720438365,60.8756870714342,56.7250720438365,60.8756870714342,364.283362814085,0.0,1.0
2011-10-17,3.62,3.83,3.62,3.79,8100,55.6489866663111,58.8772427988872,55.6489866663111,58.2623368688727,526.909864070373,0.0,1.0
2011-10-18,4.03,4.05,3.62,3.63,2000,61.9517724489596,62.2592254139668,55.6489866663111,55.8027131488147,130.10120100503,0.0,1.0
2011-10-19,3.82,3.82,3.75,3.75,300,58.7235163163835,58.7235163163835,57.6474309388582,57.6474309388582,19.5151801507546,0.0,1.0
2011-10-20,3.82,3.82,3.82,3.82,0,58.7235163163835,58.7235163163835,58.7235163163835,58.7235163163835,0,0.0,1.0
2011-10-21,3.82,3.82,3.82,3.82,0,58.7235163163835,58.7235163163835,58.7235163163835,58.7235163163835,0,0.0,1.0
2011-10-24,3.82,3.82,3.82,3.82,0,58.7235163163835,58.7235163163835,58.7235163163835,58.7235163163835,0,0.0,1.0
2011-10-25,3.91,3.91,3.8,3.8,500,60.1070546589161,60.1070546589161,58.4160633513763,58.4160633513763,32.5253002512576,0.0,1.0
2011-10-26,3.91,3.91,3.91,3.91,0,60.1070546589161,60.1070546589161,60.1070546589161,60.1070546589161,0,0.0,1.0
2011-10-27,4.04,4.04,3.99,4.0,3400,62.1054989314632,62.1054989314632,61.3368665189451,61.4905930014487,221.172041708552,0.0,1.0
2011-10-28,3.98,4.02,3.98,4.02,500,61.1831400364415,61.798045966456,61.1831400364415,61.798045966456,32.5253002512576,0.0,1.0
2011-10-31,3.92,3.92,3.92,3.92,100,60.2607811414198,60.2607811414198,60.2607811414198,60.2607811414198,6.50506005025152,0.0,1.0
2011-11-01,3.98,4.0,3.91,3.91,1500,61.1831400364415,61.4905930014487,60.1070546589161,60.1070546589161,97.5759007537728,0.0,1.0
2011-11-02,3.91,4.0,3.82,4.0,2000,60.1070546589161,61.4905930014487,58.7235163163835,61.4905930014487,130.101201005031,0.0,1.0
2011-11-03,3.9,3.9,3.9,3.9,200,59.9533281764125,59.9533281764125,59.9533281764125,59.9533281764125,13.010120100503,0.0,1.0
2011-11-04,3.93,3.98,3.9,3.98,500,60.4145076239234,61.1831400364415,59.9533281764125,61.1831400364415,32.5253002512576,0.0,1.0
2011-11-07,3.95,4.0,3.95,3.96,1600,60.7219605889306,61.4905930014487,60.7219605889306,60.8756870714342,104.080960804024,0.0,1.0
2011-11-08,3.8,3.9,3.8,3.9,800,58.4160633513763,59.9533281764125,58.4160633513763,59.9533281764125,52.0404804020122,0.0,1.0
2011-11-09,3.91,4.03,3.91,4.03,700,60.1070546589161,61.9517724489596,60.1070546589161,61.9517724489596,45.5354203517607,0.0,1.0
2011-11-10,3.91,3.91,3.91,3.91,0,60.1070546589161,60.1070546589161,60.1070546589161,60.1070546589161,0,0.0,1.0
2011-11-11,4.04,4.04,4.04,4.04,300,62.1054989314632,62.1054989314632,62.1054989314632,62.1054989314632,19.5151801507546,0.0,1.0
2011-11-14,4.09,4.09,4.04,4.04,800,62.8741313439813,62.8741313439813,62.1054989314632,62.1054989314632,52.0404804020122,0.0,1.0
2011-11-15,4.09,4.09,4.09,4.09,600,62.8741313439813,62.8741313439813,62.8741313439813,62.8741313439813,39.0303603015091,0.0,1.0
2011-11-16,4.09,4.09,4.09,4.09,0,62.8741313439813,62.8741313439813,62.8741313439813,62.8741313439813,0,0.0,1.0
2011-11-17,3.92,4.02,3.92,4.01,700,60.2607811414198,61.798045966456,60.2607811414198,61.6443194839524,45.5354203517606,0.0,1.0
2011-11-18,3.92,3.92,3.92,3.92,0,60.2607811414198,60.2607811414198,60.2607811414198,60.2607811414198,0,0.0,1.0
2011-11-21,3.92,3.92,3.92,3.92,0,60.2607811414198,60.2607811414198,60.2607811414198,60.2607811414198,0,0.0,1.0
2011-11-22,3.92,3.92,3.92,3.92,0,60.2607811414198,60.2607811414198,60.2607811414198,60.2607811414198,0,0.0,1.0
2011-11-23,3.89,3.89,3.85,3.87,1200,59.7996016939089,59.7996016939089,59.1846957638944,59.4921487289016,78.0607206030183,0.0,1.0
2011-11-25,3.89,3.89,3.89,3.89,0,59.7996016939089,59.7996016939089,59.7996016939089,59.7996016939089,0,0.0,1.0
2011-11-28,3.88,3.88,3.88,3.88,600,59.6458752114053,59.6458752114053,59.6458752114053,59.6458752114053,39.0303603015091,0.0,1.0
2011-11-29,3.88,3.88,3.88,3.88,0,59.6458752114053,59.6458752114053,59.6458752114053,59.6458752114053,0,0.0,1.0
2011-11-30,3.84,3.92,3.66,3.7,12800,59.0309692813908,60.2607811414198,56.2638925963256,56.8787985263401,832.647686432195,0.0,1.0
2011-12-01,3.75,3.86,3.67,3.79,2800,57.6474309388582,59.338422246398,56.4176190788292,58.2623368688727,182.141681407043,0.0,1.0
2011-12-02,3.6,3.67,3.6,3.67,19400,55.3415337013039,56.4176190788292,55.3415337013039,56.4176190788292,1261.98164974879,0.0,1.0
2011-12-05,3.64,3.81,3.64,3.8,8300,55.9564396313183,58.5697898338799,55.9564396313183,58.4160633513763,539.919984170877,0.0,1.0
2011-12-06,3.55,3.65,3.55,3.65,4900,54.5729012887857,56.110166113822,54.5729012887857,56.110166113822,318.747942462325,0.0,1.0
2011-12-07,3.52,3.52,3.52,3.52,200,54.1117218412749,54.1117218412749,54.1117218412749,54.1117218412749,13.010120100503,0.0,1.0
2011-12-08,3.52,3.52,3.52,3.52,0,54.1117218412749,54.1117218412749,54.1117218412749,54.1117218412749,0,0.0,1.0
2011-12-09,3.52,3.52,3.52,3.52,0,54.1117218412749,54.1117218412749,54.1117218412749,54.1117218412749,0,0.0,1.0
2011-12-12,3.57,3.57,3.5,3.5,2800,54.880354253793,54.880354253793,53.8042688762676,53.8042688762676,182.141681407043,0.0,1.0
2011-12-13,3.52,3.74,3.5,3.5,800,54.1117218412749,57.4937044563546,53.8042688762676,53.8042688762676,52.0404804020122,0.0,1.0
2011-12-14,3.41,3.51,3.41,3.5,600,52.420730533735,53.9579953587713,52.420730533735,53.8042688762676,39.0303603015092,0.0,1.0
2011-12-15,3.49,3.51,3.36,3.51,1600,53.650542393764,53.9579953587713,51.6520981212169,53.9579953587713,104.080960804024,0.0,1.0
2011-12-16,3.42,3.45,3.4,3.44,24300,52.5744570162387,53.0356364637495,52.2670040512314,52.8819099812459,1580.72959221112,0.0,1.0
2011-12-19,3.05,3.33,3.0,3.25,8000,46.8865771636047,51.1909186737061,46.1179447510865,49.9611068136771,520.404804020121,0.0,1.0
2011-12-20,3.1,3.12,3.05,3.1009,2600,47.6552095761228,47.96266254113,46.8865771636047,47.6690449595481,169.131561306539,0.0,1.0
2011-12-21,3.15,3.26,3.07,3.09,7800,48.4238419886409,50.1148332961807,47.1940301286119,47.5014830936191,507.394683919618,0.0,1.0
2011-12-22,3.16,3.19,3.14,3.1899,1500,48.5775684711445,49.0387479186554,48.2701155061373,49.0372106538303,97.5759007537728,0.0,1.0
2011-12-23,3.06,3.16,3.06,3.16,2400,47.0403036461083,48.5775684711445,47.0403036461083,48.5775684711445,156.121441206036,0.0,1.0
2011-12-27,3.05,3.1,3.05,3.05,1100,46.8865771636047,47.6552095761228,46.8865771636047,46.8865771636047,71.5556605527667,0.0,1.0
2011-12-28,3.07,3.07,3.0,3.05,900,47.1940301286119,47.1940301286119,46.1179447510865,46.8865771636047,58.5455404522637,0.0,1.0
2011-12-29,3.0,3.14,3.0,3.09,2600,46.1179447510865,48.2701155061373,46.1179447510865,47.5014830936191,169.13156130654,0.0,1.0
2011-12-30,3.15,3.19,2.57,2.73,13000,48.4238419886409,49.0387479186554,39.5077060034308,41.9673297234888,845.657806532697,0.0,1.0
2012-01-03,3.26,3.325,3.06,3.16,10100,50.1148332961807,51.1140554324543,47.0403036461083,48.5775684711445,657.011065075404,0.0,1.0
2012-01-04,3.29,3.39,3.29,3.3,400,50.5760127436916,52.1132775687278,50.5760127436916,50.7297392261952,26.0202402010061,0.0,1.0
2012-01-05,3.45,3.5,3.33,3.38,600,53.0356364637495,53.8042688762676,51.1909186737061,51.9595510862242,39.0303603015092,0.0,1.0
2012-01-06,3.4535,3.5,3.4535,3.5,1700,53.0894407326258,53.8042688762676,53.0894407326258,53.8042688762676,110.586020854276,0.0,1.0
2012-01-09,3.44,3.44,3.4078,3.42,400,52.8819099812459,52.8819099812459,52.3869107075842,52.5744570162387,26.0202402010061,0.0,1.0
2012-01-10,3.43,3.43,3.38,3.38,1400,52.7281834987423,52.7281834987423,51.9595510862242,51.9595510862242,91.0708407035213,0.0,1.0
2012-01-11,3.38,3.4,3.22,3.38,2000,51.9595510862242,52.2670040512314,49.4999273661662,51.9595510862242,130.10120100503,0.0,1.0
2012-01-12,3.38,3.47,3.38,3.38,1100,51.9595510862242,53.3430894287568,51.9595510862242,51.9595510862242,71.5556605527667,0.0,1.0
2012-01-13,3.41,3.43,3.41,3.42,700,52.420730533735,52.7281834987423,52.420730533735,52.5744570162387,45.5354203517607,0.0,1.0
2012-01-17,3.33,3.56,3.1701,3.56,8900,51.1909186737061,54.7266277712894,48.7328322184732,54.7266277712894,578.950344472385,0.0,1.0
2012-01-18,3.16,3.3,3.16,3.24,4000,48.5775684711445,50.7297392261952,48.5775684711445,49.8073803311735,260.202402010061,0.0,1.0
2012-01-19,3.26,3.31,3.18,3.31,1400,50.1148332961807,50.8834657086988,48.8850214361517,50.8834657086988,91.0708407035213,0.0,1.0
2012-01-20,3.28,3.37,3.2,3.37,3700,50.422286261188,51.8058246037206,49.192474401159,51.8058246037206,240.687221859306,0.0,1.0
2012-01-23,3.02,3.39,3.02,3.39,4400,46.4253977160938,52.1132775687278,46.4253977160938,52.1132775687278,286.222642211067,0.0,1.0
2012-01-24,3.04,3.48,3.02,3.02,1000,46.732850681101,53.4968159112604,46.4253977160938,46.4253977160938,65.0506005025153,0.0,1.0
2012-01-25,3.05,3.05,3.03,3.05,2300,46.8865771636047,46.8865771636047,46.5791241985974,46.8865771636047,149.616381155785,0.0,1.0
2012-01-26,3.39,3.45,3.15,3.41,2900,52.1132775687278,53.0356364637495,48.4238419886409,52.420730533735,188.646741457294,0.0,1.0
2012-01-27,3.39,3.39,3.39,3.39,0,52.1132775687278,52.1132775687278,52.1132775687278,52.1132775687278,0,0.0,1.0
2012-01-30,3.37,3.37,3.34,3.34,1500,51.8058246037206,51.8058246037206,51.3446451562097,51.3446451562097,97.5759007537728,0.0,1.0
2012-01-31,3.35,3.45,3.35,3.45,300,51.4983716387133,53.0356364637495,51.4983716387133,53.0356364637495,19.5151801507546,0.0,1.0
2012-02-01,3.28,3.4,3.05,3.346,2600,50.422286261188,52.2670040512314,46.8865771636047,51.4368810457119,169.131561306539,0.0,1.0
2012-02-02,3.4,3.44,3.15,3.15,6000,52.2670040512314,52.8819099812459,48.4238419886409,48.4238419886409,390.303603015091,0.0,1.0
2012-02-03,3.25,3.41,3.25,3.41,1900,49.9611068136771,52.420730533735,49.9611068136771,52.420730533735,123.596140954779,0.0,1.0
2012-02-06,3.26,3.34,3.26,3.26,2500,50.1148332961807,51.3446451562097,50.1148332961807,50.1148332961807,162.626501256288,0.0,1.0
2012-02-07,3.35,3.5,3.29,3.32,2000,51.4983716387133,53.8042688762676,50.5760127436916,51.0371921912024,130.10120100503,0.0,1.0
2012-02-08,3.35,3.35,3.25,3.35,3600,51.4983716387133,51.4983716387133,49.9611068136771,51.4983716387133,234.182161809055,0.0,1.0
2012-02-09,3.3,3.35,3.27,3.35,5600,50.7297392261952,51.4983716387133,50.2685597786843,51.4983716387133,364.283362814085,0.0,1.0
2012-02-10,3.15,3.4686,3.15,3.41,11900,48.4238419886409,53.3215677212063,48.4238419886409,52.420730533735,774.102145979931,0.0,1.0
2012-02-13,3.38,3.38,3.245,3.34,7400,51.9595510862242,51.9595510862242,49.8842435724253,51.3446451562097,481.374443718612,0.0,1.0
2012-02-14,3.35,3.35,3.3499,3.35,2400,51.4983716387133,51.4983716387133,51.4968343738883,51.4983716387133,156.121441206037,0.0,1.0
2012-02-15,3.3412,3.36,3.3412,3.3499,2600,51.3630923341101,51.6520981212169,51.3630923341101,51.4968343738883,169.13156130654,0.0,1.0
2012-02-16,3.35,3.35,3.3499,3.35,4200,51.4983716387133,51.4983716387133,51.4968343738883,51.4983716387133,273.212522110564,0.0,1.0
2012-02-17,3.35,3.35,3.3412,3.35,6000,51.4983716387133,51.4983716387133,51.3630923341101,51.4983716387133,390.303603015091,0.0,1.0
2012-02-21,3.68,3.71,3.35,3.36,4000,56.5713455613328,57.0325250088437,51.4983716387133,51.6520981212169,260.202402010061,0.0,1.0
2012-02-22,3.49,3.61,3.48,3.59,8600,53.650542393764,55.4952601838075,53.4968159112604,55.1878072188002,559.435164321631,0.0,1.0
2012-02-23,3.49,3.5,3.4032,3.48,4000,53.650542393764,53.8042688762676,52.3161965256326,53.4968159112604,260.202402010061,0.0,1.0
2012-02-24,3.61,3.61,3.53,3.61,2400,55.4952601838075,55.4952601838075,54.2654483237785,55.4952601838075,156.121441206036,0.0,1.0
2012-02-27,3.59,4.02,3.59,3.63,3800,55.1878072188002,61.798045966456,55.1878072188002,55.8027131488147,247.192281909558,0.0,1.0
2012-02-28,3.69,3.69,3.63,3.63,1100,56.7250720438365,56.7250720438365,55.8027131488147,55.8027131488147,71.5556605527667,0.0,1.0
2012-02-29,3.83,3.99,3.74,3.74,1900,58.8772427988872,61.3368665189451,57.4937044563546,57.4937044563546,123.596140954779,0.0,1.0
2012-03-01,3.8699,3.87,3.75,3.8,1600,59.4906114640766,59.4921487289016,57.6474309388582,58.4160633513763,104.080960804024,0.0,1.0
2012-03-02,3.8,3.87,3.8,3.87,800,58.4160633513763,59.4921487289016,58.4160633513763,59.4921487289016,52.0404804020122,0.0,1.0
2012-03-05,3.65,3.87,3.65,3.76,1400,56.110166113822,59.4921487289016,56.110166113822,57.8011574213618,91.0708407035213,0.0,1.0
2012-03-06,3.71,3.75,3.65,3.65,1600,57.0325250088437,57.6474309388582,56.110166113822,56.110166113822,104.080960804024,0.0,1.0
2012-03-07,3.71,3.71,3.71,3.71,0,57.0325250088437,57.0325250088437,57.0325250088437,57.0325250088437,0,0.0,1.0
2012-03-08,3.71,3.71,3.71,3.71,0,57.0325250088437,57.0325250088437,57.0325250088437,57.0325250088437,0,0.0,1.0
2012-03-09,3.76,3.84,3.68,3.68,900,57.8011574213618,59.0309692813908,56.5713455613328,56.5713455613328,58.5455404522637,0.0,1.0
2012-03-12,3.51,3.51,3.51,3.51,600,53.9579953587713,53.9579953587713,53.9579953587713,53.9579953587713,39.0303603015091,0.0,1.0
2012-03-13,3.63,3.68,3.54,3.54,3000,55.8027131488147,56.5713455613328,54.4191748062821,54.4191748062821,195.151801507546,0.0,1.0
2012-03-14,3.73,3.88,3.6,3.61,18800,57.3399779738509,59.6458752114053,55.3415337013039,55.4952601838075,1222.95128944729,0.0,1.0
2012-03-15,3.88,3.88,3.62,3.77,2700,59.6458752114053,59.6458752114053,55.6489866663111,57.9548839038654,175.636621356791,0.0,1.0
2012-03-16,4.0,4.0,3.85,3.85,1700,61.4905930014487,61.4905930014487,59.1846957638944,59.1846957638944,110.586020854276,0.0,1.0
2012-03-19,4.2,4.52,3.98,3.98,17000,64.5651226515212,69.4843700916371,61.1831400364415,61.1831400364415,1105.86020854276,0.0,1.0
2012-03-20,4.02,4.47,4.02,4.2,3600,61.798045966456,68.715737679119,61.798045966456,64.5651226515212,234.182161809055,0.0,1.0
2012-03-21,4.14,4.29,4.14,4.29,700,63.6427637564994,65.9486609940538,63.6427637564994,65.9486609940538,45.5354203517607,0.0,1.0
2012-03-22,3.93,4.12,3.93,4.11,4800,60.4145076239234,63.3353107914922,60.4145076239234,63.1815843089886,312.242882412073,0.0,1.0
2012-03-23,4.39,4.48,3.96,3.96,4800,67.48592581909,68.8694641616226,60.8756870714342,60.8756870714342,312.242882412073,0.0,1.0
2012-03-26,4.31,4.31,4.31,4.31,600,66.256113959061,66.256113959061,66.256113959061,66.256113959061,39.0303603015091,0.0,1.0
2012-03-27,4.31,4.31,4.31,4.31,0,66.256113959061,66.256113959061,66.256113959061,66.256113959061,0,0.0,1.0
2012-03-28,3.89,4.22,3.89,4.22,6100,59.7996016939089,64.8725756165284,59.7996016939089,64.8725756165284,396.808663065343,0.0,1.0
2012-03-29,4.15,4.15,3.94,3.98,1900,63.7964902390031,63.7964902390031,60.568234106427,61.1831400364415,123.596140954779,0.0,1.0
2012-03-30,4.3024,4.3024,3.88,4.03,13300,66.1392818323583,66.1392818323583,59.6458752114053,61.9517724489596,865.172986683452,0.0,1.0
2012-04-02,4.48,4.49,4.3,4.3,2000,68.8694641616226,69.0231906441262,66.1023874765574,66.1023874765574,130.10120100503,0.0,1.0
2012-04-03,4.48,4.49,4.37,4.46,9600,68.8694641616226,69.0231906441262,67.1784728540827,68.5620111966153,624.485764824146,0.0,1.0
2012-04-04,4.28,4.4,4.2,4.32,7100,65.7949345115502,67.6396523015936,64.5651226515212,66.4098404415646,461.859263567858,0.0,1.0
2012-04-05,4.39,4.48,4.18,4.2,4100,67.48592581909,68.8694641616226,64.2576696865139,64.5651226515212,266.707462060312,0.0,1.0
2012-04-09,4.25,4.2724,4.25,4.26,3700,65.3337550640393,65.6781023848474,65.3337550640393,65.4874815465429,240.687221859306,0.0,1.0
2012-04-10,4.2,4.2,4.2,4.2,500,64.5651226515212,64.5651226515212,64.5651226515212,64.5651226515212,32.5253002512576,0.0,1.0
2012-04-11,4.2,4.2,4.2,4.2,0,64.5651226515212,64.5651226515212,64.5651226515212,64.5651226515212,0,0.0,1.0
2012-04-12,4.14,4.253,4.14,4.24,1900,63.6427637564994,65.3798730087904,63.6427637564994,65.1800285815357,123.596140954779,0.0,1.0
2012-04-13,4.04,4.16,3.99,4.16,600,62.1054989314632,63.9502167215067,61.3368665189451,63.9502167215067,39.0303603015091,0.0,1.0
2012-04-16,4.4,4.4,4.34,4.34,1100,67.6396523015936,67.6396523015936,66.7172934065719,66.7172934065719,71.5556605527668,0.0,1.0
2012-04-17,4.665,4.7499,4.4,4.4,20700,71.7134040879396,73.0185419243953,67.6396523015936,67.6396523015936,1346.54743040206,0.0,1.0
2012-04-18,4.5001,4.55,4.47,4.55,10300,69.1784543914548,69.9455495391479,68.715737679119,69.9455495391479,670.021185175907,0.0,1.0
2012-04-19,4.5,4.52,4.5,4.5,2000,69.1769171266298,69.4843700916371,69.1769171266298,69.1769171266298,130.10120100503,0.0,1.0
2012-04-20,4.5,4.5,4.5,4.5,0,69.1769171266298,69.1769171266298,69.1769171266298,69.1769171266298,0,0.0,1.0
2012-04-23,4.55,4.6125,4.5,4.55,8300,69.9455495391479,70.9063400547956,69.1769171266298,69.9455495391479,539.919984170877,0.0,1.0
2012-04-24,4.59,4.59,4.55,4.55,500,70.5604554691624,70.5604554691624,69.9455495391479,69.9455495391479,32.5253002512576,0.0,1.0
2012-04-25,4.6,4.85,4.6,4.66,5700,70.714181951666,74.5573440142566,70.714181951666,71.6365408466878,370.788422864337,0.0,1.0
2012-04-26,4.47,4.58,4.32,4.55,11700,68.715737679119,70.4067289866588,66.4098404415646,69.9455495391479,761.092025879428,0.0,1.0
2012-04-27,4.67,4.7,4.67,4.7,2400,71.7902673291914,72.2514467767023,71.7902673291914,72.2514467767023,156.121441206037,0.0,1.0
2012-04-30,5.1,5.1,4.88,4.88,7000,78.4005060768471,78.4005060768471,75.0185234617675,75.0185234617675,455.354203517607,0.0,1.0
2012-05-01,5.25,5.53,5.11,5.11,900,80.7064033144015,85.0107448245029,78.5542325593508,78.5542325593508,58.5455404522637,0.0,1.0
2012-05-02,5.4,5.58,5.11,5.11,1900,83.0123005519558,85.779377237021,78.5542325593508,78.5542325593508,123.596140954779,0.0,1.0
2012-05-03,5.94,5.97,5.39,5.49,10000,91.3135306071514,91.7747100546622,82.8585740694522,84.3958388944884,650.506005025152,0.0,1.0
2012-05-04,5.57,5.87,5.57,5.81,4300,85.6256507545174,90.237445229626,85.6256507545174,89.3150863346043,279.717582160815,0.0,1.0
2012-05-07,6.0,6.12,5.57,5.57,25000,92.2358895021731,94.0806072922166,85.6256507545174,85.6256507545174,1626.26501256288,0.0,1.0
2012-05-08,5.99,6.0,5.76,6.0,10700,92.0821630196695,92.2358895021731,88.5464539220862,92.2358895021731,696.041425376913,0.0,1.0
2012-05-09,5.96,6.052,5.95,5.95,27000,91.6209835721586,93.0352672111919,91.467257089655,91.467257089655,1756.36621356791,0.0,1.0
2012-05-10,5.97,6.025,5.57,6.0,16000,91.7747100546622,92.6202057084322,85.6256507545174,92.2358895021731,1040.80960804024,0.0,1.0
2012-05-11,6.0,6.0,5.64,5.99,6500,92.2358895021731,92.2358895021731,86.7017361320427,92.0821630196695,422.828903266349,0.0,1.0
2012-05-14,5.77,6.0,5.45,5.94,15000,88.7001804045898,92.2358895021731,83.7809329644739,91.3135306071514,975.759007537728,0.0,1.0
2012-05-15,5.67,5.97,5.48,5.72,8100,87.1629155795536,91.7747100546622,84.2421124119848,87.9315479920717,526.909864070373,0.0,1.0
2012-05-16,5.72,6.0,5.51,5.51,8200,87.9315479920717,92.2358895021731,84.7032918594956,84.7032918594956,533.414924120625,0.0,1.0
2012-05-17,5.67,5.7199,5.4801,5.481,5800,87.1629155795536,87.9300107272467,84.2436496768098,84.2574850602351,377.293482914588,0.0,1.0
2012-05-18,5.64,5.8,5.46,5.47,7600,86.7017361320427,89.1613598521007,83.9346594469775,84.0883859294811,494.384563819116,0.0,1.0
2012-05-21,5.79,5.95,5.49,5.58,1900,89.007633369597,91.467257089655,84.3958388944884,85.779377237021,123.596140954779,0.0,1.0
2012-05-22,5.82,5.8699,5.56,5.79,1600,89.4688128171079,90.235907964801,85.4719242720137,89.007633369597,104.080960804024,0.0,1.0
2012-05-23,5.66,5.75,5.56,5.66,2100,87.00918909705,88.3927274395826,85.4719242720137,87.00918909705,136.606261055282,0.0,1.0
2012-05-24,5.76,5.76,5.59,5.59,1000,88.5464539220862,88.5464539220862,85.9331037195246,85.9331037195246,65.0506005025152,0.0,1.0
2012-05-25,5.76,5.9,5.55,5.72,1000,88.5464539220862,90.6986246771369,85.3181977895101,87.9315479920717,65.0506005025152,0.0,1.0
2012-05-29,5.72,5.85,5.62,5.85,700,87.9315479920717,89.9299922646188,86.3942831670355,89.9299922646188,45.5354203517606,0.0,1.0
2012-05-30,5.7,5.94,5.61,5.65,2000,87.6240950270644,91.3135306071514,86.2405566845319,86.8554626145463,130.101201005031,0.0,1.0
2012-05-31,6.01,6.03,5.86,5.97,9500,92.3896159846767,92.697068949684,90.0837187471224,91.7747100546622,617.980704773895,0.0,1.0
2012-06-01,6.05,6.1,5.99,6.1,9700,93.0045219146912,93.7731543272093,92.0821630196695,93.7731543272093,630.990824874398,0.0,1.0
2012-06-04,6.03,6.1,5.86,5.99,16500,92.697068949684,93.7731543272093,90.0837187471224,92.0821630196695,1073.3349082915,0.0,1.0
2012-06-05,5.89,5.89,5.88,5.88,1200,90.5448981946332,90.5448981946332,90.3911717121296,90.3911717121296,78.0607206030183,0.0,1.0
2012-06-06,6.0,6.05,5.75,5.81,5600,92.2358895021731,93.0045219146912,88.3927274395826,89.3150863346043,364.283362814085,0.0,1.0
2012-06-07,5.85,5.99,5.68,5.99,5200,89.9299922646188,92.0821630196695,87.3166420620572,92.0821630196695,338.263122613079,0.0,1.0
2012-06-08,5.82,6.0,5.65,5.76,21300,89.4688128171079,92.2358895021731,86.8554626145463,88.5464539220862,1385.57779070357,0.0,1.0
2012-06-11,5.67,5.82,5.55,5.82,7600,87.1629155795536,89.4688128171079,85.3181977895101,89.4688128171079,494.384563819116,0.0,1.0
2012-06-12,5.7,5.85,5.51,5.63,5700,87.6240950270644,89.9299922646188,84.7032918594956,86.5480096495391,370.788422864337,0.0,1.0
2012-06-13,5.45,5.66,5.31,5.63,4100,83.7809329644739,87.00918909705,81.6287622094232,86.5480096495391,266.707462060312,0.0,1.0
2012-06-14,5.73,5.88,5.39,5.63,11400,88.0852744745753,90.3911717121296,82.8585740694522,86.5480096495391,741.576845728674,0.0,1.0
2012-06-15,5.64,6.04,5.44,5.75,12100,86.7017361320427,92.8507954321876,83.6272064819703,88.3927274395826,787.112266080434,0.0,1.0
2012-06-18,6.01,6.03,5.81,5.89,18800,92.3896159846767,92.697068949684,89.3150863346043,90.5448981946332,1222.95128944729,0.0,1.0
2012-06-19,5.85,6.06,5.67,6.0,21400,89.9299922646188,93.1582483971948,87.1629155795536,92.2358895021731,1392.08285075383,0.0,1.0
2012-06-20,5.93,6.0,5.72,5.93,9300,91.1598041246477,92.2358895021731,87.9315479920717,91.1598041246477,604.970584673392,0.0,1.0
2012-06-21,5.99,6.0,5.68,5.97,23200,92.0821630196695,92.2358895021731,87.3166420620572,91.7747100546622,1509.17393165835,0.0,1.0
2012-06-22,5.73,6.0,5.56,6.0,473900,88.0852744745753,92.2358895021731,85.4719242720137,92.2358895021731,30827.479578142,0.0,1.0
2012-06-25,5.52,5.76,5.18,5.76,17100,84.8570183419993,88.5464539220862,79.6303179368761,88.5464539220862,1112.36526859301,0.0,1.0
2012-06-26,5.65,5.83,5.49,5.5,13200,86.8554626145463,89.6225392996115,84.3958388944884,84.549565376992,858.667926633201,0.0,1.0
2012-06-27,5.59,5.838,5.33,5.33,9800,85.9331037195246,89.7455204856144,81.9362151744304,81.9362151744304,637.495884924649,0.0,1.0
2012-06-28,5.71,5.82,5.6,5.67,4300,87.7778215095681,89.4688128171079,86.0868302020282,87.1629155795536,279.717582160815,0.0,1.0
2012-06-29,5.89,5.96,5.59,5.84,13200,90.5448981946332,91.6209835721586,85.9331037195246,89.7762657821151,858.667926633201,0.0,1.0
2012-07-02,6.0,6.1,5.61,5.89,18700,92.2358895021731,93.7731543272093,86.2405566845319,90.5448981946332,1216.44622939703,0.0,1.0
2012-07-03,6.0,6.0882,5.66,5.97,7500,92.2358895021731,93.591757077855,87.00918909705,91.7747100546622,487.879503768864,0.0,1.0
2012-07-05,6.0,6.1,5.81,5.96,13600,92.2358895021731,93.7731543272093,89.3150863346043,91.6209835721586,884.688166834207,0.0,1.0
2012-07-06,5.92,6.04,5.9,5.94,2300,91.0060776421441,92.8507954321876,90.6986246771369,91.3135306071514,149.616381155785,0.0,1.0
2012-07-09,6.0,6.0,5.93,5.95,1500,92.2358895021731,92.2358895021731,91.1598041246477,91.467257089655,97.5759007537728,0.0,1.0
2012-07-10,6.0,6.01,5.96,5.99,7800,92.2358895021731,92.3896159846767,91.6209835721586,92.0821630196695,507.394683919619,0.0,1.0
2012-07-11,5.98,6.0,5.895,5.97,4400,91.9284365371659,92.2358895021731,90.6217614358851,91.7747100546622,286.222642211067,0.0,1.0
2012-07-12,5.97,6.04,5.85,6.0,17500,91.7747100546622,92.8507954321876,89.9299922646188,92.2358895021731,1138.38550879402,0.0,1.0
2012-07-13,6.0,6.0,5.98,6.0,4700,92.2358895021731,92.2358895021731,91.9284365371659,92.2358895021731,305.737822361822,0.0,1.0
2012-07-16,5.96,6.0,5.9,5.9,10000,91.6209835721586,92.2358895021731,90.6986246771369,90.6986246771369,650.506005025152,0.0,1.0
2012-07-17,5.99,6.025,5.91,5.98,1900,92.0821630196695,92.6202057084322,90.8523511596405,91.9284365371659,123.596140954779,0.0,1.0
2012-07-18,5.98,5.99,5.81,5.99,3000,91.9284365371659,92.0821630196695,89.3150863346043,92.0821630196695,195.151801507546,0.0,1.0
2012-07-19,5.92,5.97,5.9,5.97,2400,91.0060776421441,91.7747100546622,90.6986246771369,91.7747100546622,156.121441206037,0.0,1.0
2012-07-20,5.89,6.0,5.86,5.86,3900,90.5448981946332,92.2358895021731,90.0837187471224,90.0837187471224,253.697341959809,0.0,1.0
2012-07-23,5.57,5.89,5.55,5.89,4100,85.6256507545174,90.5448981946332,85.3181977895101,90.5448981946332,266.707462060312,0.0,1.0
2012-07-24,5.33,5.56,5.27,5.56,3600,81.9362151744304,85.4719242720137,81.0138562794087,85.4719242720137,234.182161809055,0.0,1.0
2012-07-25,5.15,5.4,5.15,5.4,3600,79.1691384893653,83.0123005519558,79.1691384893653,83.0123005519558,234.182161809055,0.0,1.0
2012-07-26,5.41,5.49,5.14,5.14,900,83.1660270344594,84.3958388944884,79.0154120068616,79.0154120068616,58.5455404522637,0.0,1.0
2012-07-27,5.68,5.85,5.37,5.37,4800,87.3166420620572,89.9299922646188,82.5511211044449,82.5511211044449,312.242882412073,0.0,1.0
2012-07-30,5.32,5.7,5.32,5.68,8200,81.7824886919268,87.6240950270644,81.7824886919268,87.3166420620572,533.414924120625,0.0,1.0
2012-07-31,5.02,5.3,5.01,5.27,4200,77.1706942168181,81.4750357269196,77.0169677343145,81.0138562794087,273.212522110564,0.0,1.0
2012-08-01,4.79,4.99,4.79,4.99,10600,73.6349851192349,76.7095147693073,73.6349851192349,76.7095147693073,689.536365326661,0.0,1.0
2012-08-02,4.55,4.75,4.53,4.75,3500,69.9455495391479,73.0200791892204,69.6380965741407,73.0200791892204,227.677101758803,0.0,1.0
2012-08-03,4.56,4.84,4.46,4.61,3400,70.0992760216515,74.403617531753,68.5620111966153,70.8679084341697,221.172041708552,0.0,1.0
2012-08-06,4.81,5.05,4.51,4.51,5100,73.9424380842421,77.631873664329,69.3306436091334,69.3306436091334,331.758062562828,0.0,1.0
2012-08-07,4.98,5.02,4.89,4.9,6800,76.5557882868037,77.1706942168181,75.1722499442711,75.3259764267747,442.344083417103,0.0,1.0
2012-08-08,5.04,5.04,4.9,4.93,2300,77.4781471818254,77.4781471818254,75.3259764267747,75.7871558742856,149.616381155785,0.0,1.0
2012-08-09,5.03,5.06,4.99,5.06,2800,77.3244206993218,77.7856001468326,76.7095147693073,77.7856001468326,182.141681407043,0.0,1.0
2012-08-10,5.04,5.09,5.0,5.0,900,77.4781471818254,78.2467795943435,76.8632412518109,76.8632412518109,58.5455404522637,0.0,1.0
2012-08-13,5.11,5.2,5.1,5.15,10600,78.5542325593508,79.9377709018834,78.4005060768471,79.1691384893653,689.536365326661,0.0,1.0
2012-08-14,5.26,5.35,5.06,5.14,13000,80.8601297969051,82.2436681394377,77.7856001468326,79.0154120068616,845.657806532698,0.0,1.0
2012-08-15,5.87,6.0,5.22,6.0,11300,90.237445229626,92.2358895021731,80.2452238668906,92.2358895021731,735.071785678422,0.0,1.0
2012-08-16,5.7,5.98,5.44,5.85,10000,87.6240950270644,91.9284365371659,83.6272064819703,89.9299922646188,650.506005025152,0.0,1.0
2012-08-17,5.83,5.94,5.63,5.63,7700,89.6225392996115,91.3135306071514,86.5480096495391,86.5480096495391,500.889623869367,0.0,1.0
2012-08-20,5.71,5.85,5.688,5.75,5500,87.7778215095681,89.9299922646188,87.4396232480601,88.3927274395826,357.778302763834,0.0,1.0
2012-08-21,5.71,5.81,5.69,5.72,7600,87.7778215095681,89.3150863346043,87.4703685445608,87.9315479920717,494.384563819115,0.0,1.0
2012-08-22,5.16,5.7,5.16,5.7,5300,79.3228649718689,87.6240950270644,79.3228649718689,87.6240950270644,344.768182663331,0.0,1.0
2012-08-23,5.24,5.25,5.15,5.15,3000,80.5526768318978,80.7064033144015,79.1691384893653,79.1691384893653,195.151801507546,0.0,1.0
2012-08-24,5.25,5.25,5.15,5.17,3600,80.7064033144015,80.7064033144015,79.1691384893653,79.4765914543725,234.182161809055,0.0,1.0
2012-08-27,5.09,5.33,4.9,5.24,4500,78.2467795943435,81.9362151744304,75.3259764267747,80.5526768318978,292.727702261319,0.0,1.0
2012-08-28,4.94,5.08,4.9,5.08,3900,75.9408823567892,78.0930531118399,75.3259764267747,78.0930531118399,253.697341959809,0.0,1.0
2012-08-29,4.87,5.01,4.52,4.9017,5800,74.8647969792638,77.0169677343145,69.4843700916371,75.3521099288003,377.293482914588,0.0,1.0
2012-08-30,4.56,4.86,4.56,4.86,1800,70.0992760216515,74.7110704967602,70.0992760216515,74.7110704967602,117.091080904527,0.0,1.0
2012-08-31,4.35,4.77,4.34,4.61,4200,66.8710198890755,73.3275321542276,66.7172934065719,70.8679084341697,273.212522110564,0.0,1.0
2012-09-04,4.62,4.71,4.36,4.36,2400,71.0216349166733,72.4051732592059,67.0247463715791,67.0247463715791,156.121441206037,0.0,1.0
2012-09-05,4.63,4.81,4.58,4.62,5200,71.1753613991769,73.9424380842421,70.4067289866588,71.0216349166733,338.263122613079,0.0,1.0
2012-09-06,5.28,5.34,4.7,4.7,9900,81.1675827619123,82.0899416569341,72.2514467767023,72.2514467767023,644.000944974901,0.0,1.0
2012-09-07,5.29,5.3,4.83,5.17,15500,81.3213092444159,81.4750357269196,74.2498910492493,79.4765914543725,1008.28430778899,0.0,1.0
2012-09-10,4.99,5.35,4.99,5.19,5900,76.7095147693073,82.2436681394377,76.7095147693073,79.7840444193797,383.79854296484,0.0,1.0
2012-09-11,5.12,5.345,4.98,5.05,4800,78.7079590418544,82.1668048981859,76.5557882868037,77.631873664329,312.242882412073,0.0,1.0
2012-09-12,5.18,5.35,4.77,5.14,4000,79.6303179368761,82.2436681394377,73.3275321542276,79.0154120068616,260.202402010061,0.0,1.0
2012-09-13,5.31,5.36,5.05,5.14,4200,81.6287622094232,82.3973946219413,77.631873664329,79.0154120068616,273.212522110564,0.0,1.0
2012-09-14,5.35,5.36,5.14,5.31,8600,82.2436681394377,82.3973946219413,79.0154120068616,81.6287622094232,559.435164321631,0.0,1.0
2012-09-17,5.38,5.4999,5.27,5.41,19300,82.7048475869485,84.548028112167,81.0138562794087,83.1660270344594,1255.47658969854,0.0,1.0
2012-09-18,5.13,5.439,5.01,5.05,6300,78.861685524358,83.6118338337199,77.0169677343145,77.631873664329,409.818783165846,0.0,1.0
2012-09-19,5.22,5.22,5.09,5.14,3200,80.2452238668906,80.2452238668906,78.2467795943435,79.0154120068616,208.161921608049,0.0,1.0
2012-09-20,5.2,5.4,5.16,5.25,4900,79.9377709018834,83.0123005519558,79.3228649718689,80.7064033144015,318.747942462324,0.0,1.0
2012-09-21,4.96,5.26,4.95,5.0,47800,76.2483353217964,80.8601297969051,76.0946088392928,76.8632412518109,3109.41870402023,0.0,1.0
2012-09-24,5.2,5.261,4.93,4.93,3200,79.9377709018834,80.8755024451554,75.7871558742856,75.7871558742856,208.161921608049,0.0,1.0
2012-09-25,5.07,5.2,5.03,5.2,6700,77.9393266293363,79.9377709018834,77.3244206993218,79.9377709018834,435.839023366852,0.0,1.0
2012-09-26,5.2,5.299,5.07,5.07,3300,79.9377709018834,81.4596630786692,77.9393266293363,77.9393266293363,214.6669816583,0.0,1.0
2012-09-27,4.92,5.3,4.85,5.245,8700,75.6334293917819,81.4750357269196,74.5573440142566,80.6295400731497,565.940224371883,0.0,1.0
2012-09-28,4.88,5.03,4.85,4.85,7800,75.0185234617675,77.3244206993218,74.5573440142566,74.5573440142566,507.394683919618,0.0,1.0
2012-10-01,4.95,5.1,4.85,4.86,8300,76.0946088392928,78.4005060768471,74.5573440142566,74.7110704967602,539.919984170876,0.0,1.0
2012-10-02,4.96,5.05,4.86,4.98,3100,76.2483353217964,77.631873664329,74.7110704967602,76.5557882868037,201.656861557797,0.0,1.0
2012-10-03,4.96,4.96,4.91,4.95,9800,76.2483353217964,76.2483353217964,75.4797029092783,76.0946088392928,637.495884924649,0.0,1.0
2012-10-04,5.1,5.1,4.88,4.88,8400,78.4005060768471,78.4005060768471,75.0185234617675,75.0185234617675,546.425044221128,0.0,1.0
2012-10-05,5.07,5.13,4.94,5.01,3600,77.9393266293363,78.861685524358,75.9408823567892,77.0169677343145,234.182161809055,0.0,1.0
2012-10-08,4.96,5.015,4.94,4.96,3200,76.2483353217964,77.0938309755663,75.9408823567892,76.2483353217964,208.161921608049,0.0,1.0
2012-10-09,4.94,4.98,4.94,4.94,3800,75.9408823567892,76.5557882868037,75.9408823567892,75.9408823567892,247.192281909558,0.0,1.0
2012-10-10,4.99,4.99,4.94,4.94,3100,76.7095147693073,76.7095147693073,75.9408823567892,75.9408823567892,201.656861557797,0.0,1.0
2012-10-11,5.0,5.0,4.94,5.0,16600,76.8632412518109,76.8632412518109,75.9408823567892,76.8632412518109,1079.83996834175,0.0,1.0
2012-10-12,4.96,5.0,4.94,4.94,2400,76.2483353217964,76.8632412518109,75.9408823567892,75.9408823567892,156.121441206037,0.0,1.0
2012-10-15,5.01,5.01,4.94,4.99,3000,77.0169677343145,77.0169677343145,75.9408823567892,76.7095147693073,195.151801507546,0.0,1.0
2012-10-16,5.08,5.08,4.9501,5.01,6600,78.0930531118399,78.0930531118399,76.0961461041178,77.0169677343145,429.3339633166,0.0,1.0
2012-10-17,4.96,5.08,4.94,5.08,5000,76.2483353217964,78.0930531118399,75.9408823567892,78.0930531118399,325.253002512576,0.0,1.0
2012-10-18,4.9,4.95,4.78,4.9,2800,75.3259764267747,76.0946088392928,73.4812586367312,75.3259764267747,182.141681407043,0.0,1.0
2012-10-19,4.78,4.88,4.78,4.8,7200,73.4812586367312,75.0185234617675,73.4812586367312,73.7887116017385,468.36432361811,0.0,1.0
2012-10-22,4.85,4.93,4.78,4.78,3500,74.5573440142566,75.7871558742856,73.4812586367312,73.4812586367312,227.677101758803,0.0,1.0
2012-10-23,4.86,4.95,4.71,4.83,1700,74.7110704967602,76.0946088392928,72.4051732592059,74.2498910492493,110.586020854276,0.0,1.0
2012-10-24,4.86,4.95,4.78,4.79,5000,74.7110704967602,76.0946088392928,73.4812586367312,73.6349851192349,325.253002512576,0.0,1.0
2012-10-25,4.98,5.0,4.78,4.78,500,76.5557882868037,76.8632412518109,73.4812586367312,73.4812586367312,32.5253002512576,0.0,1.0
2012-10-26,4.83,4.85,4.78,4.85,800,74.2498910492493,74.5573440142566,73.4812586367312,74.5573440142566,52.0404804020122,0.0,1.0
2012-10-31,4.86,4.86,4.8,4.82,2900,74.7110704967602,74.7110704967602,73.7887116017385,74.0961645667457,188.646741457294,0.0,1.0
2012-11-01,4.97,4.99,4.8017,4.85,4200,76.4020618043,76.7095147693073,73.8148451037641,74.5573440142566,273.212522110564,0.0,1.0
2012-11-02,4.83,4.94,4.8,4.94,3300,74.2498910492493,75.9408823567892,73.7887116017385,75.9408823567892,214.6669816583,0.0,1.0
2012-11-05,4.88,4.9,4.82,4.82,3200,75.0185234617675,75.3259764267747,74.0961645667457,74.0961645667457,208.161921608049,0.0,1.0
2012-11-06,5.0,5.0,4.8135,4.87,4300,76.8632412518109,76.8632412518109,73.9962423531184,74.8647969792638,279.717582160816,0.0,1.0
2012-11-07,4.76,4.96,4.76,4.96,4900,73.173805671724,76.2483353217964,73.173805671724,76.2483353217964,318.747942462325,0.0,1.0
2012-11-08,4.12,4.76,3.9,4.76,25700,63.3353107914922,73.173805671724,59.9533281764125,73.173805671724,1671.80043291464,0.0,1.0
2012-11-09,3.86,4.09,3.53,4.09,6400,59.338422246398,62.8741313439813,54.2654483237785,62.8741313439813,416.323843216098,0.0,1.0
2012-11-12,4.05,4.07,3.89,3.94,10000,62.2592254139668,62.5666783789741,59.7996016939089,60.568234106427,650.506005025153,0.0,1.0
2012-11-13,4.01,4.18,4.01,4.08,1100,61.6443194839524,64.2576696865139,61.6443194839524,62.7204048614777,71.5556605527667,0.0,1.0
2012-11-14,4.1,4.23,4.01,4.03,5600,63.0278578264849,65.026302099032,61.6443194839524,61.9517724489596,364.283362814086,0.0,1.0
2012-11-15,4.06,4.532,4.02,4.11,1300,62.4129518964705,69.6688418706414,61.798045966456,63.1815843089886,84.5657806532697,0.0,1.0
2012-11-16,4.15,4.21,4.02,4.02,4200,63.7964902390031,64.7188491340248,61.798045966456,61.798045966456,273.212522110564,0.0,1.0
2012-11-19,4.59,4.59,4.0,4.21,11500,70.5604554691624,70.5604554691624,61.4905930014487,64.7188491340248,748.081905778925,0.0,1.0
2012-11-20,4.34,4.65,4.34,4.52,4200,66.7172934065719,71.4828143641842,66.7172934065719,69.4843700916371,273.212522110564,0.0,1.0
2012-11-21,4.7,4.74,4.25,4.25,3200,72.2514467767023,72.8663527067168,65.3337550640393,65.3337550640393,208.161921608049,0.0,1.0
2012-11-23,4.96,4.96,4.69,4.69,2300,76.2483353217964,76.2483353217964,72.0977202941986,72.0977202941986,149.616381155785,0.0,1.0
2012-11-26,4.85,5.0,4.82,4.89,5000,74.5573440142566,76.8632412518109,74.0961645667457,75.1722499442711,325.253002512576,0.0,1.0
2012-11-27,4.89,5.07,4.89,5.04,17400,75.1722499442711,77.9393266293363,75.1722499442711,77.4781471818254,1131.88044874376,0.0,1.0
2012-11-28,5.03,5.03,4.88,4.88,1400,77.3244206993218,77.3244206993218,75.0185234617675,75.0185234617675,91.0708407035213,0.0,1.0
2012-11-29,5.0,5.0,4.87,5.0,7800,76.8632412518109,76.8632412518109,74.8647969792638,76.8632412518109,507.394683919619,0.0,1.0
2012-11-30,4.89,5.03,4.85,5.03,2000,75.1722499442711,77.3244206993218,74.5573440142566,77.3244206993218,130.10120100503,0.0,1.0
2012-12-03,4.98,4.98,4.82,4.95,3700,76.5557882868037,76.5557882868037,74.0961645667457,76.0946088392928,240.687221859306,0.0,1.0
2012-12-04,4.88,5.0,4.88,4.96,600,75.0185234617675,76.8632412518109,75.0185234617675,76.2483353217964,39.0303603015091,0.0,1.0
2012-12-05,5.01,5.05,4.906,4.92,1600,77.0169677343145,77.631873664329,75.4182123162769,75.6334293917819,104.080960804024,0.0,1.0
2012-12-06,5.0,5.05,4.8883,5.04,1700,76.8632412518109,77.631873664329,75.1461164422455,77.4781471818254,110.586020854276,0.0,1.0
2012-12-07,4.94,4.99,4.89,4.91,3000,75.9408823567892,76.7095147693073,75.1722499442711,75.4797029092783,195.151801507546,0.0,1.0
2012-12-10,4.98,4.98,4.9,4.955,1500,76.5557882868037,76.5557882868037,75.3259764267747,76.1714720805446,97.5759007537728,0.0,1.0
2012-12-11,4.98,5.02,4.88,5.02,2800,76.5557882868037,77.1706942168181,75.0185234617675,77.1706942168181,182.141681407043,0.0,1.0
2012-12-12,4.73,4.88,4.7,4.88,3800,72.7126262242131,75.0185234617675,72.2514467767023,75.0185234617675,247.192281909558,0.0,1.0
2012-12-13,4.44,4.75,4.44,4.75,2300,68.2545582316081,73.0200791892204,68.2545582316081,73.0200791892204,149.616381155785,0.0,1.0
2012-12-14,4.62,4.74,4.14,4.45,13900,71.0216349166733,72.8663527067168,63.6427637564994,68.4082847141117,904.203346984961,0.0,1.0
2012-12-17,4.95,4.95,4.75,4.7699,1500,76.0946088392928,76.0946088392928,73.0200791892204,73.3259948894026,97.5759007537728,0.0,1.0
2012-12-18,5.0,5.02,4.87,4.9,5300,76.8632412518109,77.1706942168181,74.8647969792638,75.3259764267747,344.768182663331,0.0,1.0
2012-12-19,5.03,5.03,5.0,5.03,600,78.6310958006026,78.6310958006026,78.1621230622292,78.6310958006026,38.3817619387274,0.085,1.0
2012-12-20,5.0,5.01,4.84,4.9,7900,78.1621230622292,78.3184473083536,75.6609351242378,76.5988806009846,505.359865526578,0.0,1.0
2012-12-21,4.95,5.0,4.76,5.0,19100,77.3805018316069,78.1621230622292,74.4103411552422,78.1621230622292,1221.81942171616,0.0,1.0
2012-12-24,4.94,5.02,4.85,4.86,8300,77.2241775854824,78.4747715544781,75.8172593703623,75.9735836164868,530.947706819064,0.0,1.0
2012-12-26,5.0,5.0,4.62,5.0,7600,78.1621230622292,78.1621230622292,72.2218017094998,78.1621230622292,486.168984557214,0.0,1.0
2012-12-27,4.87,5.0,4.87,4.94,1300,76.1299078626112,78.1621230622292,76.1299078626112,77.2241775854824,83.1604842005762,0.0,1.0
2012-12-28,4.66,5.0,4.66,4.83,2700,72.8470986939976,78.1621230622292,72.8470986939976,75.5046108781134,172.717928724274,0.0,1.0
2012-12-31,4.89,5.0,4.75,4.75,8000,76.4425563548601,78.1621230622292,74.2540169091177,74.2540169091177,511.7568258497,0.0,1.0
2013-01-02,4.98,5.03,4.98,5.0,11000,77.8494745699803,78.6310958006026,77.8494745699803,78.1621230622292,703.665635543337,0.0,1.0
2013-01-03,4.85,5.0,4.75,4.75,1800,75.8172593703623,78.1621230622292,74.2540169091177,74.2540169091177,115.145285816182,0.0,1.0
2013-01-04,5.0,5.03,4.93,4.93,2200,78.1621230622292,78.6310958006026,77.067853339358,77.067853339358,140.733127108667,0.0,1.0
2013-01-07,4.76,4.96,4.75,4.96,6100,74.4103411552422,77.5368260777313,74.2540169091177,77.5368260777313,390.214579710396,0.0,1.0
2013-01-08,4.85,5.18,4.78,4.79,5400,75.8172593703623,80.9759594924694,74.7229896474911,74.8793138936156,345.435857448547,0.0,1.0
2013-01-09,4.99,5.07,4.88,4.88,5700,78.0057988161047,79.2563927851004,76.2862321087357,76.2862321087357,364.626738417911,0.0,1.0
2013-01-10,5.0,5.2,4.78,5.0,2700,78.1621230622292,81.2886079847184,74.7229896474911,78.1621230622292,172.717928724274,0.0,1.0
2013-01-11,4.93,4.98,4.92,4.98,900,77.067853339358,77.8494745699803,76.9115290932335,77.8494745699803,57.5726429080912,0.0,1.0
2013-01-14,4.85,5.032,4.83,5.0,3000,75.8172593703623,78.6623606498274,75.5046108781134,78.1621230622292,191.908809693637,0.0,1.0
2013-01-15,4.86,4.9999,4.83,4.83,1300,75.9735836164868,78.1605598197679,75.5046108781134,75.5046108781134,83.1604842005761,0.0,1.0
2013-01-16,4.74,4.86,4.61,4.86,7900,74.0976926629933,75.9735836164868,72.0654774633753,75.9735836164868,505.359865526578,0.0,1.0
2013-01-17,4.87,5.0,4.76,4.78,2900,76.1299078626112,78.1621230622292,74.4103411552422,74.7229896474911,185.511849370516,0.0,1.0
2013-01-18,4.95,4.95,4.7,4.82,9000,77.3805018316069,77.3805018316069,73.4723956784954,75.3482866319889,575.726429080912,0.0,1.0
2013-01-22,4.95,5.125,4.9,4.9,3400,77.3805018316069,80.1161761387849,76.5988806009846,76.5988806009846,217.496650986122,0.0,1.0
2013-01-23,4.93,4.95,4.9,4.92,4700,77.067853339358,77.3805018316069,76.5988806009846,76.9115290932335,300.657135186698,0.0,1.0
2013-01-24,5.19,5.19,5.01,5.09,800,81.1322837385939,81.1322837385939,78.3184473083536,79.5690412773493,51.1756825849699,0.0,1.0
2013-01-25,4.96,5.0239,4.9,5.0,10300,77.5368260777313,78.5357380104666,76.5988806009846,78.1621230622292,658.886913281488,0.0,1.0
2013-01-28,5.0,5.0,4.97,4.97,1400,78.1621230622292,78.1621230622292,77.6931503238558,77.6931503238558,89.5574445236974,0.0,1.0
2013-01-29,5.0,5.0499,4.98,5.04,1500,78.1621230622292,78.9421810503902,77.8494745699803,78.787420046727,95.9544048468186,0.0,1.0
2013-01-30,4.9,4.94,4.9,4.94,900,76.5988806009846,77.2241775854824,76.5988806009846,77.2241775854824,57.5726429080912,0.0,1.0
2013-01-31,5.04,5.05,4.9,4.91,3400,78.787420046727,78.9437442928515,76.5988806009846,76.7552048471091,217.496650986122,0.0,1.0
2013-02-01,4.87,5.0,4.64,5.0,9700,76.1299078626112,78.1621230622292,72.5344502017487,78.1621230622292,620.505151342761,0.0,1.0
2013-02-04,4.9,5.04,4.9,4.91,3600,76.5988806009846,78.787420046727,76.5988806009846,76.7552048471091,230.290571632365,0.0,1.0
2013-02-05,4.84,5.0,3.6,5.0,70800,75.6609351242378,78.1621230622292,56.276728604805,78.1621230622292,4529.04790876984,0.0,1.0
2013-02-06,4.82,4.97,4.69,4.8,238800,75.3482866319889,77.6931503238558,73.316071432371,75.03563813974,15275.9412516135,0.0,1.0
2013-02-07,4.87,4.91,4.87,4.91,5300,76.1299078626112,76.7552048471091,76.1299078626112,76.7552048471091,339.038897125426,0.0,1.0
2013-02-08,5.01,5.47,4.9,4.9,16600,78.3184473083536,85.5093626300787,76.5988806009846,76.5988806009846,1061.89541363813,0.0,1.0
2013-02-11,5.0,5.14,5.0,5.0,4200,78.1621230622292,80.3506625079716,78.1621230622292,78.1621230622292,268.672333571092,0.0,1.0
2013-02-12,5.14,5.14,5.0,5.0,1100,80.3506625079716,80.3506625079716,78.1621230622292,78.1621230622292,70.3665635543337,0.0,1.0
2013-02-13,5.15,5.1501,5.0,5.0,3500,80.5069867540961,80.5085499965573,78.1621230622292,78.1621230622292,223.893611309243,0.0,1.0
2013-02-14,5.07,5.1,5.0,5.1,1700,79.2563927851004,79.7253655234738,78.1621230622292,79.7253655234738,108.748325493061,0.0,1.0
2013-02-15,5.05,5.1,5.04,5.1,4300,78.9437442928515,79.7253655234738,78.787420046727,79.7253655234738,275.069293894213,0.0,1.0
2013-02-19,5.11,5.11,5.01,5.01,1100,79.8816897695982,79.8816897695982,78.3184473083536,78.3184473083536,70.3665635543337,0.0,1.0
2013-02-20,5.1,5.14,5.1,5.1,7700,79.7253655234738,80.3506625079716,79.7253655234738,79.7253655234738,492.565944880336,0.0,1.0
2013-02-21,5.08,5.08,5.08,5.08,500,79.4127170312248,79.4127170312248,79.4127170312248,79.4127170312248,31.9848016156062,0.0,1.0
2013-02-22,5.17,5.22,5.12,5.12,1700,80.819635246345,81.6012564769673,80.0380140157227,80.0380140157227,108.748325493061,0.0,1.0
2013-02-25,5.0,5.2,5.0,5.2,3400,78.1621230622292,81.2886079847184,78.1621230622292,81.2886079847184,217.496650986122,0.0,1.0
2013-02-26,5.08,5.08,5.0,5.02,2600,79.4127170312248,79.4127170312248,78.1621230622292,78.4747715544781,166.320968401152,0.0,1.0
2013-02-27,5.32,5.32,5.04,5.09,17000,83.1644989382118,83.1644989382118,78.787420046727,79.5690412773493,1087.48325493061,0.0,1.0
2013-02-28,5.22,5.58,5.03,5.5,18000,81.6012564769673,87.2289293374478,78.6310958006026,85.9783353684521,1151.45285816182,0.0,1.0
2013-03-01,5.05,5.52,4.82,5.16,7500,78.9437442928515,86.290983860701,75.3482866319889,80.6633110002205,479.772024234093,0.0,1.0
2013-03-04,5.3,5.6708,5.1,5.1,10000,82.8518504459629,88.6483534922578,79.7253655234738,79.7253655234738,639.696032312125,0.0,1.0
2013-03-05,5.8,5.81,5.17,5.17,6500,90.6680627521858,90.8243869983103,80.819635246345,80.819635246345,415.802421002881,0.0,1.0
2013-03-06,5.91,5.91,5.81,5.81,400,92.3876294595549,92.3876294595549,90.8243869983103,90.8243869983103,25.587841292485,0.0,1.0
2013-03-07,6.1,6.11,5.92,5.92,1700,95.3577901359196,95.5141143820441,92.5439537056793,92.5439537056793,108.748325493061,0.0,1.0
2013-03-08,5.95,6.1,5.94,6.1,3100,93.0129264440527,95.3577901359196,92.8566021979283,95.3577901359196,198.305770016759,0.0,1.0
2013-03-11,6.45,6.45,5.94,5.94,14600,100.829138750276,100.829138750276,92.8566021979283,92.8566021979283,933.956207175698,0.0,1.0
2013-03-12,6.11,6.41,5.9401,6.41,2100,95.5141143820441,100.203841765778,92.8581654403895,100.203841765778,134.336166785546,0.0,1.0
2013-03-13,6.45,6.5,5.95,6.11,5900,100.829138750276,101.610759980898,93.0129264440527,95.5141143820441,377.420659064152,0.0,1.0
2013-03-14,6.47,6.5,5.94,5.94,2800,101.141787242525,101.610759980898,92.8566021979283,92.8566021979283,179.114889047394,0.0,1.0
2013-03-15,6.19,6.44,6.02,6.44,11600,96.7647083510397,100.672814504151,94.1071961669239,100.672814504151,742.047397482064,0.0,1.0
2013-03-18,6.35,6.35,6.35,6.35,500,99.265896289031,99.265896289031,99.265896289031,99.265896289031,31.9848016156062,0.0,1.0
2013-03-19,6.4,6.4,6.35,6.36,2100,100.047517519653,100.047517519653,99.265896289031,99.4222205351555,134.336166785547,0.0,1.0
2013-03-20,6.9,6.9,6.48,6.48,7700,107.863729825876,107.863729825876,101.298111488649,101.298111488649,492.565944880337,0.0,1.0
2013-03-21,6.66,6.66,6.62,6.62,1000,104.111947918889,104.111947918889,103.486650934391,103.486650934391,63.9696032312126,0.0,1.0
2013-03-22,6.74,6.74,6.64,6.67,1100,105.362541887885,105.362541887885,103.79929942664,104.268272165014,70.3665635543336,0.0,1.0
2013-03-25,6.87,6.9,6.8,6.8,1400,107.394757087503,107.863729825876,106.300487364632,106.300487364632,89.5574445236973,0.0,1.0
2013-03-26,6.8,6.9,6.76,6.9,3200,106.300487364632,107.863729825876,105.675190380134,107.863729825876,204.702730339879,0.0,1.0
2013-03-27,6.64,6.65,6.63,6.65,2300,103.79929942664,103.955623672765,103.642975180516,103.955623672765,147.130087431789,0.0,1.0
2013-03-28,5.9,6.64,5.52,6.64,16300,92.2313052134304,103.79929942664,86.290983860701,103.79929942664,1042.70453266876,0.0,1.0
2013-04-01,5.66,5.96,5.54,5.59,8600,88.4795233064434,93.1692506901772,86.6036323529499,87.3852535835722,550.138587788427,0.0,1.0
2013-04-02,5.6,5.65,5.6,5.65,2800,87.5415778296967,88.323199060319,87.5415778296967,88.323199060319,179.114889047395,0.0,1.0
2013-04-03,5.29,5.59,5.28,5.59,5600,82.6955261998385,87.3852535835722,82.539201953714,87.3852535835722,358.22977809479,0.0,1.0
2013-04-04,5.62,5.62,5.055,5.32,5800,87.8542263219456,87.8542263219456,79.0219064159137,83.1644989382118,371.023698741032,0.0,1.0
2013-04-05,5.4,5.45,5.39,5.39,1100,84.4150929072075,85.1967141378298,84.2587686610831,84.2587686610831,70.3665635543337,0.0,1.0
2013-04-08,5.46,5.5743,5.4,5.5743,2500,85.3530383839543,87.1398245171568,84.4150929072075,87.1398245171568,159.924008078031,0.0,1.0
2013-04-09,5.55,5.88,5.31,5.31,1600,86.7599565990744,91.9186567211815,83.0081746920874,83.0081746920874,102.35136516994,0.0,1.0
2013-04-10,5.76,5.8,5.58,5.58,4800,90.042765767688,90.6680627521858,87.2289293374478,87.2289293374478,307.05409550982,0.0,1.0
2013-04-11,5.73,5.74,5.73,5.74,500,89.5737930293146,89.7301172754391,89.5737930293146,89.7301172754391,31.9848016156062,0.0,1.0
2013-04-12,5.99,6.03,5.61,5.68,5300,93.6382234285506,94.2635204130484,87.6979020758211,88.7921717986924,339.038897125426,0.0,1.0
2013-04-15,6.04,6.79,5.99,5.99,4200,94.4198446591729,106.144163118507,93.6382234285506,93.6382234285506,268.672333571092,0.0,1.0
2013-04-16,6.51,6.5999,6.3,6.5999,3000,101.767084227022,103.172439199681,98.4842750584088,103.172439199681,191.908809693638,0.0,1.0
2013-04-17,6.0,6.62,6.0,6.62,5900,93.794547674675,103.486650934391,93.794547674675,103.486650934391,377.420659064153,0.0,1.0
2013-04-18,6.03,6.29,6.03,6.04,2600,94.2635204130484,98.3279508122843,94.2635204130484,94.4198446591729,166.320968401152,0.0,1.0
2013-04-19,6.25,6.29,6.0218,6.06,3200,97.7026538277865,98.3279508122843,94.1353345312263,94.7324931514218,204.70273033988,0.0,1.0
2013-04-22,6.2,6.26,6.17,6.26,2900,96.9210325971642,97.8589780739109,96.4520598587908,97.8589780739109,185.511849370516,0.0,1.0
2013-04-23,6.12,6.29,6.0,6.29,5800,95.6704386281685,98.3279508122843,93.794547674675,98.3279508122843,371.023698741032,0.0,1.0
2013-04-24,6.4,6.4,6.09,6.09,3500,100.047517519653,100.047517519653,95.2014658897951,95.2014658897951,223.893611309244,0.0,1.0
2013-04-25,6.47,6.47,6.35,6.35,1000,101.141787242525,101.141787242525,99.265896289031,99.265896289031,63.9696032312122,0.0,1.0
2013-04-26,6.6,6.62,6.38,6.55,3200,103.174002442143,103.486650934391,99.7348690274044,102.39238121152,204.702730339879,0.0,1.0
2013-04-29,6.62,6.63,6.2,6.63,1100,103.486650934391,103.642975180516,96.9210325971642,103.642975180516,70.366563554334,0.0,1.0
2013-04-30,6.53,6.6,6.16,6.6,3800,102.079732719271,103.174002442143,96.2957356126663,103.174002442143,243.084492278608,0.0,1.0
2013-05-01,6.02,6.47,6.02,6.47,11600,94.1071961669239,101.141787242525,94.1071961669239,101.141787242525,742.047397482064,0.0,1.0
2013-05-02,6.03,6.11,5.96,6.09,2200,94.2635204130484,95.5141143820441,93.1692506901772,95.2014658897951,140.733127108667,0.0,1.0
2013-05-03,6.1,6.15,5.999,6.05,3200,95.3577901359196,96.1394113665419,93.7789152500626,94.5761689052973,204.70273033988,0.0,1.0
2013-05-06,6.12,6.12,6.01,6.01,1500,95.6704386281685,95.6704386281685,93.9508719207995,93.9508719207995,95.9544048468187,0.0,1.0
2013-05-07,6.11,6.12,5.98,5.98,7800,95.5141143820441,95.6704386281685,93.4818991824261,93.4818991824261,498.962905203457,0.0,1.0
2013-05-08,6.03,6.03,5.9803,6.0,1900,94.2635204130484,94.2635204130484,93.4865889098098,93.794547674675,121.542246139304,0.0,1.0
2013-05-09,6.01,6.01,5.96,6.0,2900,93.9508719207995,93.9508719207995,93.1692506901772,93.794547674675,185.511849370516,0.0,1.0
2013-05-10,6.75,6.78,6.11,6.11,28800,105.518866134009,105.987838872383,95.5141143820441,95.5141143820441,1842.32457305892,0.0,1.0
2013-05-13,7.05,7.595,6.75,6.75,12400,110.208593517743,118.728264931526,105.518866134009,105.518866134009,793.223080067035,0.0,1.0
2013-05-14,7.59,7.67,7.07,7.07,6900,118.650102808464,119.90069677746,110.521242009992,110.521242009992,441.390262295365,0.0,1.0
2013-05-15,7.06,8.2,6.87,7.53,8900,110.364917763868,128.185881822056,107.394757087503,117.712157331717,569.329468757789,0.0,1.0
2013-05-16,7.09,7.09,7.05,7.08,1000,110.833890502241,110.833890502241,110.208593517743,110.677566256117,63.9696032312124,0.0,1.0
2013-05-17,7.44,7.5999,7.17,7.17,5100,116.305239116597,118.804863812127,112.084484471237,112.084484471237,326.244976479183,0.0,1.0
2013-05-20,7.75,7.9423,7.18,7.42,5300,121.151290746455,124.157405999429,112.240808717361,115.992590624348,339.038897125427,0.0,1.0
2013-05-21,7.67,7.75,7.29,7.74,3100,119.90069677746,121.151290746455,113.96037542473,120.994966500331,198.305770016758,0.0,1.0
2013-05-22,7.51,7.69,7.5,7.69,2300,117.399508839468,120.213345269708,117.243184593344,120.213345269708,147.130087431789,0.0,1.0
2013-05-23,7.21,7.41,7.0201,7.38,5200,112.709781455734,115.836266378224,109.741184021831,115.36729363985,332.641936802306,0.0,1.0
2013-05-24,7.38,7.56,7.21,7.21,7000,115.36729363985,118.181130070091,112.709781455734,112.709781455734,447.787222618488,0.0,1.0
2013-05-28,7.59,7.695,7.46,7.53,11800,118.650102808464,120.291507392771,116.617887608846,117.712157331717,754.841318128306,0.0,1.0
2013-05-29,7.27,7.5,7.27,7.45,3000,113.647726932481,117.243184593344,113.647726932481,116.461563362721,191.908809693638,0.0,1.0
2013-05-30,7.39,7.39,7.25,7.25,700,115.523617885975,115.523617885975,113.335078440232,113.335078440232,44.7787222618486,0.0,1.0
2013-05-31,7.32,7.32,7.0,7.29,5600,114.429348163104,114.429348163104,109.426972287121,113.96037542473,358.229778094788,0.0,1.0
2013-06-03,7.34,7.44,7.15,7.15,12100,114.741996655352,116.305239116597,111.771835978988,111.771835978988,774.032199097673,0.0,1.0
2013-06-04,7.11,7.2,7.0,7.02,6700,111.14653899449,112.55345720961,109.426972287121,109.73962077937,428.596341649123,0.0,1.0
2013-06-05,7.04,7.17,7.04,7.12,1500,110.052269271619,112.084484471237,110.052269271619,111.302863240614,95.9544048468184,0.0,1.0
2013-06-06,7.19,7.19,7.0234,7.09,2600,112.397132963486,112.397132963486,109.792771023052,110.833890502241,166.320968401152,0.0,1.0
2013-06-07,7.4,7.42,7.05,7.37,4200,115.679942132099,115.992590624348,110.208593517743,115.210969393726,268.672333571093,0.0,1.0
2013-06-10,7.38,7.54,7.34,7.44,1900,115.36729363985,117.868481577842,114.741996655352,116.305239116597,121.542246139304,0.0,1.0
2013-06-11,7.42,7.42,7.36,7.38,1300,115.992590624348,115.992590624348,115.054645147601,115.36729363985,83.1604842005762,0.0,1.0
2013-06-12,7.33,7.33,7.16,7.1601,1800,114.585672409228,114.585672409228,111.928160225112,111.929723467573,115.145285816182,0.0,1.0
2013-06-13,7.9,8.35,7.27,7.27,15000,123.496154438322,130.530745513923,113.647726932481,113.647726932481,959.544048468187,0.0,1.0
2013-06-14,7.5,7.9,7.35,7.9,3900,117.243184593344,123.496154438322,114.898320901477,123.496154438322,249.481452601728,0.0,1.0
2013-06-17,7.66,7.895,7.34,7.6,7000,119.744372531335,123.41799231526,114.741996655352,118.806427054588,447.787222618487,0.0,1.0
2013-06-18,8.75,9.14,7.44,8.38,187100,136.783715358901,142.880360957755,116.305239116597,130.999718252296,11968.7127645599,0.0,1.0
2013-06-19,8.26,8.9499,7.82,8.64,18700,129.123827298803,139.908637038929,122.245560469326,135.064148651532,1196.23158042367,0.0,1.0
2013-06-20,7.88,8.14,7.86,8.14,6800,123.183505946073,127.247936345309,122.870857453824,127.247936345309,434.993301972245,0.0,1.0
2013-06-21,7.64,8.15,7.42,7.92,23300,119.431724039086,127.404260591434,115.992590624348,123.808802930571,1490.49175528725,0.0,1.0
2013-06-24,7.65,8.3,7.3,7.58,6500,119.588048285211,129.7491242833,114.116699670855,118.493778562339,415.80242100288,0.0,1.0
2013-06-25,8.13,8.28,7.73,7.73,4000,127.091612099185,129.436475791052,120.838642254206,120.838642254206,255.878412924849,0.0,1.0
2013-06-26,7.67,7.84,7.66,7.66,3400,119.90069677746,122.558208961575,119.744372531335,119.744372531335,217.496650986121,0.0,1.0
2013-06-27,8.15,8.28,7.65,7.65,7200,127.404260591434,129.436475791052,119.588048285211,119.588048285211,460.581143264728,0.0,1.0
2013-06-28,8.38,8.38,7.86,7.98,58700,130.999718252296,130.999718252296,122.870857453824,124.746748407318,3755.01570967217,0.0,1.0
2013-07-01,8.74,8.79,8.39,8.4,4900,136.627391112777,137.409012343399,131.156042498421,131.312366744545,313.45105583294,0.0,1.0
2013-07-02,8.85,8.85,8.61,8.7,2300,138.346957820146,138.346957820146,134.595175913159,136.002094128279,147.130087431788,0.0,1.0
2013-07-03,8.7,8.88,8.58,8.81,1400,136.002094128279,138.815930558519,134.126203174785,137.721660835648,89.5574445236973,0.0,1.0
2013-07-05,9.1,9.149,8.57,8.88,12200,142.255063973257,143.021052779267,133.969878928661,138.815930558519,780.429159420792,0.0,1.0
2013-07-08,8.96,9.17,8.85,9.17,6800,140.066524527515,143.349333696128,138.346957820146,143.349333696128,434.993301972244,0.0,1.0
2013-07-09,9.2,9.24,8.983,9.109,8000,143.818306434502,144.443603419,140.426070293601,142.395755794769,511.756825849698,0.0,1.0
2013-07-10,9.23,9.24,8.96,9.15,6800,144.287279172875,144.443603419,140.066524527515,143.036685203879,434.993301972245,0.0,1.0
2013-07-11,9.5,9.87,9.08,9.41,31600,148.508033818235,154.29203092484,141.942415481008,147.101115603115,2021.43946210632,0.0,1.0
2013-07-12,9.44,9.66,9.4,9.61,9300,147.570088341489,151.009221756227,146.944791356991,150.227600525604,594.917310050274,0.0,1.0
2013-07-15,9.73,9.77,9.48,9.48,14400,152.103491479098,152.728788463596,148.195385325987,148.195385325987,921.162286529459,0.0,1.0
2013-07-16,8.34,9.78,7.4,9.78,152800,130.374421267798,152.88511270972,115.679942132099,152.88511270972,9774.55537372928,0.0,1.0
2013-07-17,8.56,8.74,8.34,8.38,26900,133.813554682536,136.627391112777,130.374421267798,130.999718252296,1720.78232691962,0.0,1.0
2013-07-18,8.67,8.69,8.45,8.5,13000,135.533121389905,135.845769882154,132.093987975167,132.87560920579,831.604842005764,0.0,1.0
2013-07-19,8.61,8.61,8.02,8.61,5800,134.595175913159,134.595175913159,125.372045391816,134.595175913159,371.023698741031,0.0,1.0
2013-07-22,9.06,9.22,8.52,8.52,27400,141.629766988759,144.130954926751,133.188257698039,133.188257698039,1752.76712853522,0.0,1.0
2013-07-23,9.31,9.6,8.24,8.79,33900,145.537873141871,150.07127627948,128.811178806554,137.409012343399,2168.5695495381,0.0,1.0
2013-07-24,9.35,10.0,9.2601,9.3,26400,146.163170126369,156.324246124458,144.75781515371,145.381548895746,1688.797525304,0.0,1.0
2013-07-25,9.17,9.61,8.58,9.32,14000,143.349333696128,150.227600525604,134.126203174785,145.694197387995,895.574445236976,0.0,1.0
2013-07-26,8.74,8.92,8.54,8.92,15500,136.627391112777,139.441227543017,133.500906190287,139.441227543017,991.52885008379,0.0,1.0
2013-07-29,8.52,8.75,8.52,8.67,3700,133.188257698039,136.783715358901,133.188257698039,135.533121389905,236.687531955485,0.0,1.0
2013-07-30,8.49,8.89,8.46,8.53,7000,132.719284959665,138.972254804643,132.250312221292,133.344581944163,447.787222618488,0.0,1.0
2013-07-31,8.03,8.67,8.0,8.45,13600,125.52836963794,135.533121389905,125.059396899567,132.093987975167,869.98660394449,0.0,1.0
2013-08-01,8.12,8.2,7.96,7.961,6700,126.93528785306,128.185881822056,124.434099915069,124.449732339681,428.596341649124,0.0,1.0
2013-08-02,7.87,8.43,7.69,8.05,10300,123.027181699949,131.781339482918,120.213345269708,125.841018130189,658.886913281487,0.0,1.0
2013-08-05,7.48,7.81,7.33,7.33,2600,116.930536101095,122.089236223202,114.585672409228,114.585672409228,166.320968401152,0.0,1.0
2013-08-06,7.4,7.4,7.32,7.4,1700,115.679942132099,115.679942132099,114.429348163104,115.679942132099,108.748325493061,0.0,1.0
2013-08-07,7.44,7.44,7.23,7.29,4500,116.305239116597,116.305239116597,113.022429947983,113.96037542473,287.863214540456,0.0,1.0
2013-08-08,7.64,8.06,7.1201,7.58,4100,119.431724039086,125.997342376313,111.304426483076,118.493778562339,262.275373247971,0.0,1.0
2013-08-09,7.72,7.75,7.45,7.52,7700,120.682318008082,121.151290746455,116.461563362721,117.555833085593,492.565944880335,0.0,1.0
2013-08-12,7.68,7.88,7.66,7.7,4000,120.057021023584,123.183505946073,119.744372531335,120.369669515833,255.87841292485,0.0,1.0
2013-08-13,7.65,7.85,7.401,7.63,8600,119.588048285211,122.7145332077,115.695574556712,119.275399792962,550.138587788425,0.0,1.0
2013-08-14,7.65,7.85,7.3,7.3,3300,119.588048285211,122.7145332077,114.116699670855,114.116699670855,211.099690663,0.0,1.0
2013-08-15,7.44,7.879,7.43,7.47,8700,116.305239116597,123.167873521461,116.148914870473,116.77421185497,556.535548111548,0.0,1.0
2013-08-16,7.35,7.58,7.25,7.4,4400,114.898320901477,118.493778562339,113.335078440232,115.679942132099,281.466254217334,0.0,1.0
2013-08-19,7.37,7.67,7.37,7.6,2600,115.210969393726,119.90069677746,115.210969393726,118.806427054588,166.320968401152,0.0,1.0
2013-08-20,7.33,7.67,7.14,7.38,16400,114.585672409228,119.90069677746,111.615511732863,115.36729363985,1049.10149299188,0.0,1.0
2013-08-21,7.05,7.58,7.01,7.35,5500,110.208593517743,118.493778562339,109.583296533245,114.898320901477,351.832817771669,0.0,1.0
2013-08-22,7.15,7.3,7.06,7.06,2800,111.771835978988,114.116699670855,110.364917763868,110.364917763868,179.114889047394,0.0,1.0
2013-08-23,7.24,7.26,7.0,7.21,2100,113.178754194108,113.491402686357,109.426972287121,112.709781455734,134.336166785546,0.0,1.0
2013-08-26,7.26,7.32,7.25,7.26,7400,113.491402686357,114.429348163104,113.335078440232,113.491402686357,473.375063910971,0.0,1.0
2013-08-27,7.1,7.27,7.04,7.19,9300,110.990214748365,113.647726932481,110.052269271619,112.397132963486,594.917310050278,0.0,1.0
2013-08-28,7.11,7.31,7.0901,7.26,1300,111.14653899449,114.273023916979,110.835453744702,113.491402686357,83.1604842005761,0.0,1.0
2013-08-29,7.45,7.45,7.24,7.24,5300,116.461563362721,116.461563362721,113.178754194108,113.178754194108,339.038897125427,0.0,1.0
2013-08-30,7.47,7.9,7.41,7.41,3400,116.77421185497,123.496154438322,115.836266378224,115.836266378224,217.496650986123,0.0,1.0
2013-09-03,7.65,7.85,7.55,7.64,10800,119.588048285211,122.7145332077,118.024805823966,119.431724039086,690.871714897092,0.0,1.0
2013-09-04,7.8,7.84,7.56,7.64,7400,121.932911977078,122.558208961575,118.181130070091,119.431724039086,473.37506391097,0.0,1.0
2013-09-05,7.91,8.01,7.84,8.01,4700,123.652478684447,125.215721145691,122.558208961575,125.215721145691,300.657135186697,0.0,1.0
2013-09-06,8.1,8.26,7.85,7.94,3000,126.622639360811,129.123827298803,122.7145332077,124.12145142282,191.908809693638,0.0,1.0
2013-09-09,8.98,9.03,8.11,8.11,10800,140.379173019764,141.160794250386,126.778963606936,126.778963606936,690.871714897092,0.0,1.0
2013-09-10,8.69,9.0,8.211,8.9,11300,135.845769882154,140.691821512013,128.357838492793,139.128579050768,722.856516512702,0.0,1.0
2013-09-11,8.2,8.81,7.94,8.81,12700,128.185881822056,137.721660835648,124.12145142282,137.721660835648,812.413961036397,0.0,1.0
2013-09-12,7.82,8.21,7.69,7.87,13900,122.245560469326,128.34220606818,120.213345269708,123.027181699949,889.177484913856,0.0,1.0
2013-09-13,7.48,8.04,7.31,7.87,11900,116.930536101095,125.684693884065,114.273023916979,123.027181699949,761.238278451427,0.0,1.0
2013-09-16,7.54,7.9,7.33,7.72,10600,117.868481577842,123.496154438322,114.585672409228,120.682318008082,678.077794250849,0.0,1.0
2013-09-17,7.62,7.75,7.21,7.64,10600,119.119075546837,121.151290746455,112.709781455734,119.431724039086,678.077794250853,0.0,1.0
2013-09-18,7.71,7.79,7.2,7.65,12200,120.525993761957,121.776587730953,112.55345720961,119.588048285211,780.429159420794,0.0,1.0
2013-09-19,8.0,8.2,7.43,7.75,19100,125.059396899567,128.185881822056,116.148914870473,121.151290746455,1221.81942171615,0.0,1.0
2013-09-20,8.04,8.38,7.7,8.0,29600,125.684693884065,130.999718252296,120.369669515833,125.059396899567,1893.50025564388,0.0,1.0
2013-09-23,8.27,8.39,7.84,7.84,13600,129.280151544927,131.156042498421,122.558208961575,122.558208961575,869.98660394449,0.0,1.0
2013-09-24,8.37,8.46,7.94,7.94,8300,130.843394006172,132.250312221292,124.12145142282,124.12145142282,530.947706819062,0.0,1.0
2013-09-25,8.39,8.59,8.12,8.12,8400,131.156042498421,134.28252742091,126.93528785306,126.93528785306,537.344667142183,0.0,1.0
2013-09-26,8.41,8.59,8.09,8.09,6300,131.468690990669,134.28252742091,126.466315114687,126.466315114687,403.00850035664,0.0,1.0
2013-09-27,8.42,8.555,8.1,8.32,2800,131.625015236794,133.735392559474,126.622639360811,130.061772775549,179.114889047395,0.0,1.0
2013-09-30,8.69,8.78,7.88,8.31,10900,135.845769882154,137.252688097274,123.183505946073,129.905448529425,697.268675220217,0.0,1.0
2013-10-01,8.52,8.8,8.07,8.14,11000,133.188257698039,137.565336589523,126.153666622438,127.247936345309,703.665635543334,0.0,1.0
2013-10-02,8.39,8.72,8.38,8.42,8500,131.156042498421,136.314742620528,130.999718252296,131.625015236794,543.741627465304,0.0,1.0
2013-10-03,8.17,8.65,7.35,8.31,8800,127.716909083682,135.220472897656,114.898320901477,129.905448529425,562.932508434671,0.0,1.0
2013-10-04,8.28,9.27,7.83,8.15,13500,129.436475791052,144.912576157373,122.401884715451,127.404260591434,863.589643621365,0.0,1.0
2013-10-07,8.27,8.58,8.085,8.18,7900,129.280151544927,134.126203174785,126.388152991625,127.873233329807,505.359865526578,0.0,1.0
2013-10-08,8.19,8.592,8.13,8.31,9900,128.029557575931,134.313792270135,127.091612099185,129.905448529425,633.299071989005,0.0,1.0
2013-10-09,7.86,8.58,7.82,8.27,12900,122.870857453824,134.126203174785,122.245560469326,129.280151544927,825.207881682642,0.0,1.0
2013-10-10,8.09,8.35,7.79,8.02,14200,126.466315114687,130.530745513923,121.776587730953,125.372045391816,908.368365883215,0.0,1.0
2013-10-11,7.8,8.16,7.51,8.02,9400,121.932911977078,127.560584837558,117.399508839468,125.372045391816,601.314270373395,0.0,1.0
2013-10-14,7.89,8.0,7.59,7.71,13300,123.339830192198,125.059396899567,118.650102808464,120.525993761957,850.795722975123,0.0,1.0
2013-10-15,7.98,7.98,7.65,7.96,11100,124.746748407318,124.746748407318,119.588048285211,124.434099915069,710.062595866457,0.0,1.0
2013-10-16,8.04,8.22,7.73,8.03,4100,125.684693884065,128.498530314305,120.838642254206,125.52836963794,262.27537324797,0.0,1.0
2013-10-17,8.3,8.3,7.9,8.04,5900,129.7491242833,129.7491242833,123.496154438322,125.684693884065,377.420659064155,0.0,1.0
2013-10-18,8.3,8.38,8.12,8.38,11500,129.7491242833,130.999718252296,126.93528785306,130.999718252296,735.650437158946,0.0,1.0
2013-10-21,8.51,8.749,7.2,8.34,8000,133.031933451914,136.768082934289,112.55345720961,130.374421267798,511.7568258497,0.0,1.0
2013-10-22,8.56,8.7,8.3,8.47,4900,133.813554682536,136.002094128279,129.7491242833,132.406636467416,313.451055832942,0.0,1.0
2013-10-23,8.72,8.78,8.55,8.55,4800,136.314742620528,137.252688097274,133.657230436412,133.657230436412,307.054095509819,0.0,1.0
2013-10-24,8.83,9.28,8.6,8.84,4100,138.034309327897,145.068900403497,134.438851667034,138.190633574021,262.27537324797,0.0,1.0
2013-10-25,8.89,9.37,8.82,9.37,10000,138.972254804643,146.475818618617,137.877985081772,146.475818618617,639.696032312127,0.0,1.0
2013-10-28,8.9,9.1,8.7,9.0,10800,139.128579050768,142.255063973257,136.002094128279,140.691821512013,690.871714897094,0.0,1.0
2013-10-29,8.94,9.05,8.79,8.98,3800,139.753876035266,141.473442742635,137.409012343399,140.379173019764,243.084492278607,0.0,1.0
2013-10-30,8.64,9.01,8.51,9.01,5100,135.064148651532,140.848145758137,133.031933451914,140.848145758137,326.244976479183,0.0,1.0
2013-10-31,8.67,8.75,8.285,8.75,8900,135.533121389905,136.783715358901,129.514637914114,136.783715358901,569.329468757792,0.0,1.0
2013-11-01,8.38,8.58,8.03,8.58,18000,130.999718252296,134.126203174785,125.52836963794,134.126203174785,1151.45285816182,0.0,1.0
2013-11-04,8.33,8.66,7.27,7.27,25600,130.218097021674,135.376797143781,113.647726932481,113.647726932481,1637.62184271904,0.0,1.0
2013-11-05,8.17,8.29,7.64,7.64,16300,127.716909083682,129.592800037176,119.431724039086,119.431724039086,1042.70453266877,0.0,1.0
2013-11-06,8.15,8.25,7.77,8.24,6100,127.404260591434,128.967503052678,121.463939238704,128.811178806554,390.214579710395,0.0,1.0
2013-11-07,8.26,8.4999,8.06,8.06,11900,129.123827298803,132.874045963328,125.997342376313,125.997342376313,761.238278451426,0.0,1.0
2013-11-08,8.73,8.93,8.29,8.29,3900,136.471066866652,139.597551789141,129.592800037176,129.592800037176,249.481452601729,0.0,1.0
2013-11-11,8.8,8.8,8.54,8.73,8300,137.565336589523,137.565336589523,133.500906190287,136.471066866652,530.947706819065,0.0,1.0
2013-11-12,8.79,8.91,8.6,8.81,4800,137.409012343399,139.284903296892,134.438851667034,137.721660835648,307.054095509819,0.0,1.0
2013-11-13,8.62,8.75,8.1,8.75,5700,134.751500159283,136.783715358901,126.622639360811,136.783715358901,364.626738417911,0.0,1.0
2013-11-14,8.57,8.73,8.555,8.6001,3200,133.969878928661,136.471066866652,133.735392559474,134.440414909495,204.70273033988,0.0,1.0
2013-11-15,8.7,8.71,8.37,8.54,3300,136.002094128279,136.158418374403,130.843394006172,133.500906190287,211.099690663001,0.0,1.0
2013-11-18,8.61,8.73,8.58,8.73,5700,134.595175913159,136.471066866652,134.126203174785,136.471066866652,364.62673841791,0.0,1.0
2013-11-19,8.55,8.69,8.3,8.3,1300,133.657230436412,135.845769882154,129.7491242833,129.7491242833,83.1604842005761,0.0,1.0
2013-11-20,8.44,8.71,8.2,8.2,1000,131.937663729043,136.158418374403,128.185881822056,128.185881822056,63.9696032312124,0.0,1.0
2013-11-21,8.47,8.59,8.44,8.52,2900,132.406636467416,134.28252742091,131.937663729043,133.188257698039,185.511849370516,0.0,1.0
2013-11-22,8.43,8.67,8.24,8.43,1700,131.781339482918,135.533121389905,128.811178806554,131.781339482918,108.748325493061,0.0,1.0
2013-11-25,8.73,8.87,8.51,8.53,26800,136.471066866652,138.659606312395,133.031933451914,133.344581944163,1714.3853665965,0.0,1.0
2013-11-26,8.84,9.0,8.75,8.75,7500,138.190633574021,140.691821512013,136.783715358901,136.783715358901,479.772024234094,0.0,1.0
2013-11-27,8.99,9.0,8.86,8.86,2000,140.535497265888,140.691821512013,138.50328206627,138.50328206627,127.939206462425,0.0,1.0
2013-11-29,9.19,9.469,9.04,9.11,19000,143.661982188377,148.02342865525,141.31711849651,142.411388219382,1215.42246139304,0.0,1.0
2013-12-02,9.04,9.45,9.0,9.45,9700,141.31711849651,147.726412587613,140.691821512013,147.726412587613,620.505151342762,0.0,1.0
2013-12-03,8.66,9.12,8.51,9.06,14500,135.376797143781,142.567712465506,133.031933451914,141.629766988759,927.55924685258,0.0,1.0
2013-12-04,8.57,8.75,8.57,8.7,2400,133.969878928661,136.783715358901,133.969878928661,136.002094128279,153.52704775491,0.0,1.0
2013-12-05,8.58,9.05,8.51,8.51,4100,134.126203174785,141.473442742635,133.031933451914,133.031933451914,262.275373247972,0.0,1.0
2013-12-06,8.71,8.98,8.635,8.69,4400,136.158418374403,140.379173019764,134.98598652847,135.845769882154,281.466254217335,0.0,1.0
2013-12-09,8.21,8.77,8.1,8.72,15400,128.34220606818,137.09636385115,126.622639360811,136.314742620528,985.131889760674,0.0,1.0
2013-12-10,7.91,8.47,7.85,8.21,28200,123.652478684447,132.406636467416,122.7145332077,128.34220606818,1803.94281112018,0.0,1.0
2013-12-11,7.96,8.15,7.95,7.95,6800,124.434099915069,127.404260591434,124.277775668944,124.277775668944,434.993301972244,0.0,1.0
2013-12-12,8.02,8.04,7.88,7.99,15900,125.372045391816,125.684693884065,123.183505946073,124.903072653442,1017.11669137627,0.0,1.0
2013-12-13,7.93,8.3,7.88,8.2999,21200,123.965127176695,129.7491242833,123.183505946073,129.747561040839,1356.15558850171,0.0,1.0
2013-12-16,8.0,8.25,7.88,7.93,23200,125.059396899567,128.967503052678,123.183505946073,123.965127176695,1484.09479496412,0.0,1.0
2013-12-17,8.11,8.48,7.9725,7.9725,7300,126.778963606936,132.562960713541,124.629505222724,124.629505222724,466.97810358785,0.0,1.0
2013-12-18,8.36,8.36,8.0,8.15,9400,130.687069760047,130.687069760047,125.059396899567,127.404260591434,601.314270373398,0.0,1.0
2013-12-19,8.34,8.39,8.2401,8.26,2700,130.374421267798,131.156042498421,128.812742049015,129.123827298803,172.717928724274,0.0,1.0
2013-12-20,8.93,8.93,8.29,8.38,23500,139.597551789141,139.597551789141,129.592800037176,130.999718252296,1503.2856759335,0.0,1.0
2013-12-23,8.9,8.93,8.65,8.93,5600,139.128579050768,139.597551789141,135.220472897656,139.597551789141,358.229778094789,0.0,1.0
2013-12-24,8.85,8.85,8.6,8.6,2500,139.050416927706,139.050416927706,135.122439048392,135.122439048392,159.114949015241,0.045,1.0
2013-12-26,8.87,8.918,8.781,8.781,1700,139.364655158051,140.118826910879,137.966295033015,137.966295033015,108.198165330364,0.0,1.0
2013-12-27,8.74,8.91,8.67,8.91,3000,137.322106660808,139.993131618741,136.2222728546,139.993131618741,190.93793881829,0.0,1.0
2013-12-30,8.76,8.89,8.47,8.47,5300,137.636344891153,139.678893388396,133.079890551149,133.079890551149,337.323691912312,0.0,1.0
2013-12-31,8.73,8.87,8.63,8.63,3000,137.164987545635,139.364655158051,135.59379639391,135.59379639391,190.93793881829,0.0,1.0
2014-01-02,9.14,9.23,8.8,8.81,13600,143.60687126771,145.020943304263,138.264821351843,138.421940467016,865.585322642913,0.0,1.0
2014-01-03,9.02,9.41,8.65,9.14,15300,141.721441885639,147.849087377368,135.908034624255,143.60687126771,973.78348797328,0.0,1.0
2014-01-06,9.11,9.23,9.05,9.05,3400,143.135513922192,145.020943304263,142.192799231157,142.192799231157,216.396330660729,0.0,1.0
2014-01-07,9.17,9.369,9.15,9.18,5300,144.078228613227,147.204899005161,143.763990382882,144.2353477284,337.323691912313,0.0,1.0
2014-01-08,9.12,9.4,9.11,9.18,2600,143.292633037365,147.691968262196,143.135513922192,144.2353477284,165.479546975851,0.0,1.0
2014-01-09,9.21,9.52,9.2,9.5,7700,144.706705073917,149.577397644266,144.549585958745,149.263159413921,490.074042966946,0.0,1.0
2014-01-10,9.16,9.28,9.101,9.22,2900,143.921109498055,145.806538880125,142.994106718537,144.86382418909,184.57334085768,0.0,1.0
2014-01-13,9.11,9.15,9.1,9.1,6600,143.135513922192,143.763990382882,142.978394807019,142.978394807019,420.063465400238,0.0,1.0
2014-01-14,9.28,9.45,9.15,9.15,1500,145.806538880125,148.477563838059,143.763990382882,143.763990382882,95.4689694091452,0.0,1.0
2014-01-15,9.16,9.61,9.1,9.36,12900,143.921109498055,150.991469680819,142.978394807019,147.063491801506,821.033136918646,0.0,1.0
2014-01-16,9.24,9.304,9.08,9.12,2000,145.178062419435,146.183624756539,142.664156576674,143.292633037365,127.291959212193,0.0,1.0
2014-01-17,9.17,9.52,9.136,9.25,5300,144.078228613227,149.577397644266,143.544023621641,145.335181534608,337.323691912313,0.0,1.0
2014-01-21,9.33,9.479,9.2,9.479,4200,146.592134455988,148.933209272059,144.549585958745,148.933209272059,267.313114345606,0.0,1.0
2014-01-22,9.19,9.33,9.17,9.33,1500,144.392466843572,146.592134455988,144.078228613227,146.592134455988,95.4689694091453,0.0,1.0
2014-01-23,9.21,9.24,9.121,9.2375,9100,144.706705073917,145.178062419435,143.308344948882,145.138782640642,579.178414415482,0.0,1.0
2014-01-24,9.23,9.25,9.12,9.12,8500,145.020943304263,145.335181534608,143.292633037365,143.292633037365,540.99082665182,0.0,1.0
2014-01-27,9.24,9.24,9.11,9.11,2000,145.178062419435,145.178062419435,143.135513922192,143.135513922192,127.291959212193,0.0,1.0
2014-01-28,9.32,9.41,9.2,9.2001,10800,146.435015340816,147.849087377368,144.549585958745,144.551157149897,687.376579745842,0.0,1.0
2014-01-29,9.22,9.39,9.2,9.28,8500,144.86382418909,147.534849147023,144.549585958745,145.806538880125,540.990826651822,0.0,1.0
2014-01-30,9.44,9.45,9.0,9.0,16200,148.320444722886,148.477563838059,141.407203655294,141.407203655294,1031.06486961877,0.0,1.0
2014-01-31,9.14,9.31,9.0101,9.27,11900,143.60687126771,146.277896225643,141.565893961618,145.649419764953,757.387157312549,0.0,1.0
2014-02-03,9.11,9.41,9.0,9.15,15400,143.135513922192,147.849087377368,141.407203655294,143.763990382882,980.148085933889,0.0,1.0
2014-02-04,9.19,9.48,9.12,9.48,4600,144.392466843572,148.948921183576,143.292633037365,148.948921183576,292.771506188045,0.0,1.0
2014-02-05,9.06,9.23,9.0,9.1,5000,142.349918346329,145.020943304263,141.407203655294,142.978394807019,318.229898030484,0.0,1.0
2014-02-06,9.14,9.14,9.06,9.11,3500,143.60687126771,143.60687126771,142.349918346329,143.135513922192,222.760928621338,0.0,1.0
2014-02-07,9.02,9.2,8.75,9.2,19200,141.721441885639,144.549585958745,137.47922577598,144.549585958745,1222.00280843706,0.0,1.0
2014-02-10,9.01,9.07,8.8,9.04,7800,141.564322770467,142.507037461502,138.264821351843,142.035680115984,496.438640927552,0.0,1.0
2014-02-11,9.07,9.15,9.0,9.011,10400,142.507037461502,143.763990382882,141.407203655294,141.580034681984,661.918187903405,0.0,1.0
2014-02-12,8.94,9.05,8.82,9.05,10200,140.464488964259,142.192799231157,138.579059582188,142.192799231157,649.188991982185,0.0,1.0
2014-02-13,8.88,9.37,8.76,8.88,10200,139.521774273223,147.220610916678,137.636344891153,139.521774273223,649.188991982188,0.0,1.0
2014-02-14,8.87,9.13,8.81,8.89,2300,139.364655158051,143.449752152537,138.421940467016,139.678893388396,146.385753094022,0.0,1.0
2014-02-18,9.04,9.18,8.9,8.9,3100,142.035680115984,144.2353477284,139.836012503568,139.836012503568,197.3025367789,0.0,1.0
2014-02-19,8.77,9.174,8.76,9.11,8700,137.793464006325,144.141076259296,137.636344891153,143.135513922192,553.720022573043,0.0,1.0
2014-02-20,8.84,8.9,8.75,8.81,6400,138.893297812533,139.836012503568,137.47922577598,138.421940467016,407.334269479019,0.0,1.0
2014-02-21,8.83,9.0999,8.77,8.89,9700,138.736178697361,142.976823615868,137.793464006325,139.678893388396,617.366002179136,0.0,1.0
2014-02-24,8.84,8.88,8.775,8.88,4400,138.893297812533,139.521774273223,137.872023563912,139.521774273223,280.042310266826,0.0,1.0
2014-02-25,8.94,9.07,8.8401,9.07,2000,140.464488964259,142.507037461502,138.894869003685,142.507037461502,127.291959212193,0.0,1.0
2014-02-26,8.87,8.95,8.86,8.95,1800,139.364655158051,140.621608079431,139.207536042878,140.621608079431,114.562763290974,0.0,1.0
2014-02-27,9.03,9.03,8.96,8.96,1400,141.878561000812,141.878561000812,140.778727194604,140.778727194604,89.1043714485351,0.0,1.0
2014-02-28,8.98,9.09,8.91,9.04,5900,141.092965424949,142.821275691847,139.993131618741,142.035680115984,375.51127967597,0.0,1.0
2014-03-03,8.92,8.95,8.92,8.95,1600,140.150250733914,140.621608079431,140.150250733914,140.621608079431,101.833567369754,0.0,1.0
2014-03-04,9.2,9.34,8.86,8.86,13500,144.549585958745,146.749253571161,139.207536042878,139.207536042878,859.220724682305,0.0,1.0
2014-03-05,9.18,9.19,9.08,9.09,3700,144.2353477284,144.392466843572,142.664156576674,142.821275691847,235.490124542557,0.0,1.0
2014-03-06,9.29,9.34,9.27,9.34,1200,145.963657995298,146.749253571161,145.649419764953,146.749253571161,76.3751755273159,0.0,1.0
2014-03-07,9.18,9.34,9.11,9.34,2400,144.2353477284,146.749253571161,143.135513922192,146.749253571161,152.750351054632,0.0,1.0
2014-03-10,9.09,9.29,9.01,9.1,5400,142.821275691847,145.963657995298,141.564322770467,142.978394807019,343.688289872922,0.0,1.0
2014-03-11,9.18,9.25,9.03,9.18,5100,144.2353477284,145.335181534608,141.878561000812,144.2353477284,324.594495991093,0.0,1.0
2014-03-12,9.24,9.24,9.12,9.12,2200,145.178062419435,145.178062419435,143.292633037365,143.292633037365,140.021155133413,0.0,1.0
2014-03-13,9.16,9.25,9.1301,9.1301,2800,143.921109498055,145.335181534608,143.451323343689,143.451323343689,178.20874289707,0.0,1.0
2014-03-14,9.26,9.26,9.23,9.24,1000,145.49230064978,145.49230064978,145.020943304263,145.178062419435,63.6459796060968,0.0,1.0
2014-03-17,9.17,9.3,9.151,9.3,5100,144.078228613227,146.12077711047,143.779702294399,146.12077711047,324.594495991094,0.0,1.0
2014-03-18,9.24,9.24,9.08,9.18,2600,145.178062419435,145.178062419435,142.664156576674,144.2353477284,165.479546975852,0.0,1.0
2014-03-19,9.16,9.34,9.16,9.34,700,143.921109498055,146.749253571161,143.921109498055,146.749253571161,44.5521857242676,0.0,1.0
2014-03-20,9.23,9.23,9.23,9.23,800,145.020943304263,145.020943304263,145.020943304263,145.020943304263,50.9167836848772,0.0,1.0
2014-03-21,9.2,9.25,9.08,9.25,13800,144.549585958745,145.335181534608,142.664156576674,145.335181534608,878.314518564134,0.0,1.0
2014-03-24,9.2,9.24,9.2,9.24,3200,144.549585958745,145.178062419435,144.549585958745,145.178062419435,203.667134739509,0.0,1.0
2014-03-25,9.19,9.26,9.11,9.26,3400,144.392466843572,145.49230064978,143.135513922192,145.49230064978,216.396330660729,0.0,1.0
2014-03-26,9.08,9.25,9.08,9.09,4800,142.664156576674,145.335181534608,142.664156576674,142.821275691847,305.500702109265,0.0,1.0
2014-03-27,8.91,9.1,8.91,9.08,9900,140.700167637017,143.700507912105,140.700167637017,143.384682619991,626.928890572217,0.045,1.0
2014-03-28,8.95,9.05,8.91,8.91,3200,141.331818221246,142.910944681819,140.700167637017,140.700167637017,202.643681801121,0.0,1.0
2014-03-31,9.1,9.13,8.92,8.96,8200,143.700507912105,144.174245850277,140.858080283075,141.489730867304,519.274434615371,0.0,1.0
2014-04-01,9.16,9.1699,9.0101,9.0101,2700,144.647983788449,144.804317308046,142.280873224051,142.280873224051,170.980606519695,0.0,1.0
2014-04-02,9.15,9.2,9.15,9.2,800,144.490071142392,145.279634372678,144.490071142392,145.279634372678,50.6609204502799,0.0,1.0
2014-04-03,8.98,8.98,8.98,8.98,1100,141.805556159418,141.805556159418,141.805556159418,141.805556159418,69.6587656191351,0.0,1.0
2014-04-04,8.8,9.05,8.371,9.05,10200,138.963128530388,142.910944681819,132.188676014531,142.910944681819,645.926735741068,0.0,1.0
2014-04-07,8.54,8.8,8.52,8.8,3300,134.857399732899,138.963128530388,134.541574440784,138.963128530388,208.976296857405,0.0,1.0
2014-04-08,8.34,8.69,8.23,8.69,11000,131.699146811754,137.226089423758,129.962107705124,137.226089423758,696.587656191348,0.0,1.0
2014-04-09,8.4,8.49,8.32,8.4,3000,132.646622688097,134.067836502613,131.383321519639,132.646622688097,189.97845168855,0.0,1.0
2014-04-10,8.01,8.32,8.01,8.251,10100,126.488029491864,131.383321519639,126.488029491864,130.293724261844,639.594120684786,0.0,1.0
2014-04-11,8.31,8.42,7.93,7.93,19300,131.225408873582,132.962447980212,125.224728323406,125.224728323406,1222.194705863,0.0,1.0
2014-04-14,8.42,8.46,8.13,8.4,11100,132.962447980212,133.594098564441,128.382981244551,132.646622688097,702.920271247634,0.0,1.0
2014-04-15,8.47,8.78,8.29,8.78,9900,133.752011210498,138.647303238273,130.909583581467,138.647303238273,626.928890572215,0.0,1.0
2014-04-16,8.49,8.57,8.29,8.55,3400,134.067836502613,135.331137671071,130.909583581467,135.015312378956,215.308911913689,0.0,1.0
2014-04-17,8.51,8.54,8.21,8.45,2400,134.383661794727,134.857399732899,129.646282413009,133.436185918384,151.98276135084,0.0,1.0
2014-04-21,8.65,8.85,8.43,8.84,3900,136.594438839529,139.752691760674,133.120360626269,139.594779114617,246.971987195114,0.0,1.0
2014-04-22,8.74,8.74,8.53,8.66,4000,138.015652654044,138.015652654044,134.699487086842,136.752351485586,253.3046022514,0.0,1.0
2014-04-23,8.34,8.84,8.3,8.84,8900,131.699146811754,139.594779114617,131.067496227525,139.594779114617,563.602740009364,0.0,1.0
2014-04-24,8.27,8.61,8.2,8.39,7700,130.593758289353,135.9627882553,129.488369766952,132.48871004204,487.611359333944,0.0,1.0
2014-04-25,7.97,8.34,7.95,8.24,5500,125.856378907635,131.699146811754,125.540553615521,130.120020351181,348.293828095675,0.0,1.0
2014-04-28,7.95,8.229,7.8,7.97,4700,125.540553615521,129.946316440518,123.171863924662,125.856378907635,297.632907645394,0.0,1.0
2014-04-29,7.81,8.05,7.76,8.02,7800,123.329776570719,127.119680076093,122.540213340433,126.645942137921,493.94397439023,0.0,1.0
2014-04-30,7.7,7.85,7.62,7.82,6800,121.592737464089,123.961427154948,120.329436295631,123.487689216776,430.61782382738,0.0,1.0
2014-05-01,7.41,7.8699,7.32,7.66,13400,117.013270728429,124.275673320602,115.592056913913,120.96108687986,848.570417542187,0.0,1.0
2014-05-02,7.48,7.64,7.33,7.45,6500,118.118659250829,120.645261587746,115.749969559971,117.644921312658,411.619978658527,0.0,1.0
2014-05-05,7.52,7.75,7.5,7.57,6000,118.750309835058,122.382300694375,118.434484542944,119.539873065345,379.956903377102,0.0,1.0
2014-05-06,7.26,7.6,7.26,7.5,13300,114.64458103757,120.013611003517,114.64458103757,118.434484542944,842.237802485903,0.0,1.0
2014-05-07,7.18,7.334,6.8501,7.27,10800,113.381279869112,115.813134618393,108.171741675683,114.802493683627,683.922426078778,0.0,1.0
2014-05-08,6.97,7.49,6.81,7.49,9600,110.065114301909,118.276571896887,107.538511964993,118.276571896887,607.931045403361,0.0,1.0
2014-05-09,7.13,7.13,6.616,6.92,7500,112.591716638825,112.591716638825,104.475006631482,109.275551071623,474.946129221377,0.0,1.0
2014-05-12,7.45,7.77,7.07,7.07,15200,117.644921312658,122.69812598649,111.644240762482,111.644240762482,962.557488555317,0.0,1.0
2014-05-13,7.54,7.58,6.8801,6.8801,10700,119.066135127173,119.697785711402,108.645479613855,108.645479613855,677.589811022495,0.0,1.0
2014-05-14,7.32,8.44,7.3,7.67,23600,115.592056913913,133.278273272326,115.276231621799,121.118999525917,1494.49715328326,0.0,1.0
2014-05-15,7.35,7.795,7.15,7.3,18300,116.065794852085,123.092907601633,112.90754193094,115.276231621799,1158.86855530016,0.0,1.0
2014-05-16,7.45,7.58,7.2875,7.38,7200,117.644921312658,119.697785711402,115.078840814227,116.539532790257,455.948284052519,0.0,1.0
2014-05-19,7.36,7.75,7.23,7.75,7900,116.223707498142,122.382300694375,114.170843099398,122.382300694375,500.276589446516,0.0,1.0
2014-05-20,7.14,7.25,7.07,7.23,11100,112.749629284883,114.486668391513,111.644240762482,114.170843099398,702.920271247633,0.0,1.0
2014-05-21,7.02,7.865,6.96,7.19,8100,110.854677532196,124.198296124034,109.907201655852,113.539192515169,512.941819559083,0.0,1.0
2014-05-22,7.05,7.4,6.93,7.11,9300,111.328415470367,116.855358082371,109.43346371768,112.275891346711,588.933200234507,0.0,1.0
2014-05-23,6.98,7.15,6.91,7.08,5600,110.223026947967,112.90754193094,109.117638425566,111.802153408539,354.626443151958,0.0,1.0
2014-05-27,7.17,7.385,7.07,7.07,6200,113.223367223054,116.618489113286,111.644240762482,111.644240762482,392.622133489671,0.0,1.0
2014-05-28,7.04,7.304,7.04,7.29,5300,111.17050282431,115.339396680222,111.17050282431,115.118318975742,335.628597983105,0.0,1.0
2014-05-29,6.92,7.74,6.82,7.31,13700,109.275551071623,122.224388048318,107.69642461105,115.434144267856,867.568262711045,0.0,1.0
2014-05-30,6.99,7.09,6.56,6.95,22900,110.380939594024,111.960066054596,103.590695813562,109.749289009795,1450.16884788926,0.0,1.0
2014-06-02,6.82,7.01,6.81,6.9796,5700,107.69642461105,110.696764886138,107.538511964993,110.216710442124,360.959058208246,0.0,1.0
2014-06-03,6.67,6.96,6.39,6.81,19800,105.327734920192,109.907201655852,100.906180830588,107.538511964993,1253.85778114442,0.0,1.0
2014-06-04,6.36,6.79,6.25,6.661,15000,100.432442892417,107.222686672879,98.6954037857867,105.18561353874,949.892258442745,0.0,1.0
2014-06-05,6.18,6.42,6.11,6.42,16700,97.5900152633858,101.37991876876,96.484626740985,101.37991876876,1057.5467143996,0.0,1.0
2014-06-06,6.11,6.59,5.76,6.25,23300,96.484626740985,104.064433751733,90.957684128981,98.6954037857867,1475.49930811441,0.0,1.0
2014-06-09,6.22,6.56,6.1,6.2,13500,98.2216658476149,103.590695813562,96.3267140949278,97.9058405555004,854.903032598475,0.0,1.0
2014-06-10,6.14,6.3491,6.12,6.27,11600,96.9583646791568,100.260318108214,96.6425393870423,99.0112290779012,734.58334652906,0.0,1.0
2014-06-11,6.21,6.42,6.13,6.258,12500,98.0637532015576,101.37991876876,96.8004520330995,98.8217339026325,791.576882035625,0.0,1.0
2014-06-12,6.07,6.565,6.06,6.505,15300,95.852976156756,103.66965213659,95.6950635106987,102.722176260247,968.890103611605,0.0,1.0
2014-06-13,6.1,6.27,5.92,6.11,15100,96.3267140949278,99.0112290779012,93.4842864658971,96.484626740985,956.224873499035,0.0,1.0
2014-06-16,6.25,6.38,6.02,6.16,11300,98.6954037857867,100.748268184531,95.0634129264697,97.2741899712713,715.585501360204,0.0,1.0
2014-06-17,5.95,6.605,5.84,6.4,18200,93.9580244040689,104.301302720819,92.220985297439,101.064093476646,1152.53594024387,0.0,1.0
2014-06-18,5.92,6.18,5.91,6.09,17800,93.4842864658971,97.5900152633858,93.3263738198399,96.1688014488705,1127.20548001873,0.0,1.0
2014-06-19,5.71,6.04,5.67,5.92,24600,90.1681208986947,95.3792382185842,89.5364703144656,93.4842864658971,1557.82330384611,0.0,1.0
2014-06-20,5.42,5.75,5.36,5.75,53300,85.5886541630342,90.7997714829237,84.6411782866906,90.7997714829237,3375.2838249999,0.0,1.0
2014-06-23,5.58,5.9185,5.42,5.49,42400,88.1152564999503,93.4605995689885,85.5886541630342,86.694042685435,2685.02878386484,0.0,1.0
2014-06-24,5.42,5.67,5.4,5.64,28900,85.5886541630342,89.5364703144656,85.2728288709197,89.0627323762939,1830.12575126636,0.0,1.0
2014-06-25,5.37,5.6,5.36,5.42,23200,84.7990909327479,88.4310817920648,84.6411782866906,85.5886541630342,1469.16669305812,0.0,1.0
2014-06-26,5.44,5.81,5.31,5.31,11200,86.6150863624064,92.50618598632,84.5452405485989,84.5452405485989,703.434038558491,0.045,1.0
2014-06-27,5.82,5.8725,5.37,5.37,507000,92.6654048950745,93.5013041660352,85.5005540011254,85.5005540011254,31842.9515668888,0.0,1.0
2014-06-30,6.35,6.39,5.84,5.9,33700,101.104007059059,101.740882694077,92.9838427125833,93.9391561651098,2116.58277673403,0.0,1.0
2014-07-01,6.84,7.18,6.21,6.5,38900,108.905733588026,114.319176485676,98.874942336497,103.492290690375,2443.17715177904,0.0,1.0
2014-07-02,7.15,7.26,6.7701,6.9,30400,113.841519759413,115.592927755711,107.792793415832,109.861047040552,1909.32096180162,0.0,1.0
2014-07-03,7.28,7.48,7.08,7.33,15800,115.91136557322,119.095743748309,112.726987398132,116.707460116992,992.34444725216,0.0,1.0
2014-07-07,6.99,7.31,6.78,7.31,19000,111.294017219342,116.389022299484,107.950420135499,116.389022299484,1193.32560112601,0.0,1.0
2014-07-08,6.78,7.0199,6.51,6.93,19500,107.950420135499,111.770081756518,103.65150959913,110.338703766815,1224.7289064188,0.0,1.0
2014-07-09,6.96,7.0,6.7965,6.9,5400,110.816360493079,111.453236128096,108.213131334944,109.861047040552,339.155697162129,0.0,1.0
2014-07-10,6.74,6.78,6.65,6.78,3400,107.313544500481,107.950420135499,105.880574321692,107.950420135499,213.542475990971,0.0,1.0
2014-07-11,6.72,6.88,6.37,6.64,10000,106.995106682973,109.542609223043,101.422444876568,105.721355412937,628.066105855793,0.0,1.0
2014-07-14,6.94,7.11,6.83,6.84,11800,110.49792267557,113.204644124395,108.746514679271,108.905733588026,741.118004909838,0.0,1.0
2014-07-15,6.91,7.06,6.82,7.01,3200,110.020265949307,112.408549580623,108.587295770517,111.612455036851,200.981153873854,0.0,1.0
2014-07-16,6.94,7.05,6.91,6.94,6500,110.49792267557,112.249330671869,110.020265949307,110.49792267557,408.242968806267,0.0,1.0
2014-07-17,6.7,7.05,6.69,7.04,22200,106.676668865464,112.249330671869,106.517449956709,112.090111763114,1394.30675499986,0.0,1.0
2014-07-18,6.93,7.0,6.79,6.79,7500,110.338703766815,111.453236128096,108.109639044254,108.109639044254,471.049579391849,0.0,1.0
2014-07-21,6.82,6.89,6.73,6.89,900,108.587295770517,109.701828131798,107.154325591727,109.701828131798,56.5259495270215,0.0,1.0
2014-07-22,6.78,6.78,6.66,6.73,4200,107.950420135499,107.950420135499,106.039793230446,107.154325591727,263.787764459434,0.0,1.0
2014-07-23,6.735,7.02,6.3301,6.3301,5200,107.233935046104,111.771673945605,100.787161430638,100.787161430638,326.594375045014,0.0,1.0
2014-07-24,6.315,6.85,6.28,6.28,13600,100.546740878418,109.06495249678,99.9894746977779,99.9894746977779,854.169903963886,0.0,1.0
2014-07-25,6.27,6.83,5.89,6.35,4400,99.8302557890235,108.746514679271,93.7799372563554,101.104007059059,276.34908657655,0.0,1.0
2014-07-28,6.555,6.73,6.26,6.26,12300,104.367994688525,107.154325591727,99.6710368802691,99.6710368802691,772.521310202626,0.0,1.0
2014-07-29,6.28,6.74,6.2601,6.2601,12600,99.9894746977779,107.313544500481,99.6726290693566,99.6726290693566,791.363293378303,0.0,1.0
2014-07-30,6.31,6.61,6.26,6.43,4200,100.467131424041,105.243698686674,99.6710368802691,102.377758329094,263.787764459435,0.0,1.0
2014-07-31,6.12,6.44,6.11,6.12,5900,97.4419721577072,102.536977237849,97.2827532489527,97.4419721577072,370.559002454919,0.0,1.0
2014-08-01,6.12,6.63,6.11,6.11,9800,97.4419721577072,105.562136504183,97.2827532489527,97.2827532489527,615.50478373868,0.0,1.0
2014-08-04,6.12,6.215,6.1111,6.15,2300,97.4419721577072,98.9545517908742,97.3002673289157,97.9196288839704,144.455204346833,0.0,1.0
2014-08-05,6.12,6.42,6.11,6.12,2500,97.4419721577072,102.21853942034,97.2827532489527,97.4419721577072,157.016526463949,0.0,1.0
2014-08-06,6.28,6.53,6.12,6.12,4300,99.9894746977779,103.969947416639,97.4419721577072,97.4419721577072,270.068425517992,0.0,1.0
2014-08-07,6.17,6.41,6.11,6.38,10600,98.2380667014793,102.059320511585,97.2827532489527,101.581663785322,665.750072207143,0.0,1.0
2014-08-08,6.22,6.35,6.01,6.14,16100,99.0341612452514,101.104007059059,95.6905641614085,97.760409975216,1011.18643042783,0.0,1.0
2014-08-11,6.11,6.37,6.03,6.26,20100,97.2827532489527,101.422444876568,96.0090019789174,99.6710368802691,1262.41287277015,0.0,1.0
2014-08-12,6.09,6.4,5.8,6.4,19100,96.9643154314439,101.900101602831,92.3469670775656,101.900101602831,1199.60626218457,0.0,1.0
2014-08-13,6.02,6.43,5.95,6.31,8600,95.8497830701629,102.377758329094,94.735250708882,100.467131424041,540.136851035984,0.0,1.0
2014-08-14,6.03,6.32,5.985,6.28,5100,96.0090019789174,100.626350332796,95.2925168895224,99.9894746977779,320.313713986456,0.0,1.0
2014-08-15,6.12,6.38,6.0,6.01,6600,97.4419721577072,101.581663785322,95.5313452526541,95.6905641614085,414.523629864825,0.0,1.0
2014-08-18,6.22,6.349,6.14,6.16,3100,99.0341612452514,101.088085168183,97.760409975216,98.0788477927249,194.700492815297,0.0,1.0
2014-08-19,6.14,6.33,5.96,6.255,5900,97.760409975216,100.78556924155,94.8944696176364,99.5914274258919,370.559002454919,0.0,1.0
2014-08-20,6.1,6.14,5.95,6.0,9200,97.1235343401983,97.760409975216,94.735250708882,95.5313452526541,577.820817387332,0.0,1.0
2014-08-21,6.1,6.14,5.99,6.14,3300,97.1235343401983,97.760409975216,95.3721263438997,97.760409975216,207.261814932413,0.0,1.0
2014-08-22,6.02,6.18,6.02,6.18,2800,95.8497830701629,98.3972856102337,95.8497830701629,98.3972856102337,175.858509639623,0.0,1.0
2014-08-25,6.08,6.24,6.08,6.2325,1400,96.8050965226895,99.3525990627602,96.8050965226895,99.2331848811944,87.9292548198114,0.0,1.0
2014-08-26,6.02,6.3,6.02,6.25,4000,95.8497830701629,100.307912515287,95.8497830701629,99.5118179715147,251.226442342318,0.0,1.0
2014-08-27,6.08,6.14,6.01,6.14,7000,96.8050965226895,97.760409975216,95.6905641614085,97.760409975216,439.646274099057,0.0,1.0
2014-08-28,6.11,6.32,6.01,6.28,8600,97.2827532489527,100.626350332796,95.6905641614085,99.9894746977779,540.136851035985,0.0,1.0
2014-08-29,6.11,6.29,6.08,6.08,3500,97.2827532489527,100.148693606532,96.8050965226895,96.8050965226895,219.823137049529,0.0,1.0
2014-09-02,6.12,6.29,6.11,6.14,4500,97.4419721577072,100.148693606532,97.2827532489527,97.760409975216,282.629747635108,0.0,1.0
2014-09-03,6.12,6.2,6.11,6.1201,1600,97.4419721577072,98.7157234277425,97.2827532489527,97.4435643467947,100.490576936927,0.0,1.0
2014-09-04,6.12,6.12,6.12,6.12,0,97.4419721577072,97.4419721577072,97.4419721577072,97.4419721577072,0,0.0,1.0
2014-09-05,6.08,6.13,6.08,6.12,1000,96.8050965226895,97.6011910664616,96.8050965226895,97.4419721577072,62.8066105855795,0.0,1.0
2014-09-08,6.35,6.62,6.11,6.21,13000,101.104007059059,105.402917595428,97.2827532489527,98.874942336497,816.485937612533,0.0,1.0
2014-09-09,6.39,6.65,6.2,6.65,3200,101.740882694077,105.880574321692,98.7157234277425,105.880574321692,200.981153873854,0.0,1.0
2014-09-10,6.41,6.566,6.37,6.55,9400,102.059320511585,104.543135488154,101.422444876568,104.288385234147,590.38213950445,0.0,1.0
2014-09-11,6.51,6.82,6.44,6.6,4000,103.65150959913,108.587295770517,102.536977237849,105.084479777919,251.226442342318,0.0,1.0
2014-09-12,6.17,6.97,6.11,6.73,17800,98.2380667014793,110.975579401833,97.2827532489527,107.154325591727,1117.95766842332,0.0,1.0
2014-09-15,6.0,6.1499,6.0,6.1499,11700,95.5313452526541,97.9180366948829,95.5313452526541,97.9180366948829,734.837343851281,0.0,1.0
2014-09-16,6.01,6.26,6.01,6.24,7900,95.6905641614085,99.6710368802691,95.6905641614085,99.3525990627602,496.172223626079,0.0,1.0
2014-09-17,5.82,6.0199,5.78,6.01,9100,92.6654048950745,95.8481908810754,92.0285292600568,95.6905641614085,571.540156328774,0.0,1.0
2014-09-18,5.51,5.9,5.5,5.9,11100,87.7296187236873,93.9391561651098,87.5703998149329,93.9391561651098,697.153377499933,0.0,1.0
2014-09-19,5.27,5.5,5.18,5.5,55100,83.9083649135812,87.5703998149329,82.4753947347914,87.5703998149329,3460.64424326543,0.0,1.0
2014-09-22,5.3,5.375,5.26,5.27,4000,84.3860216398444,85.5801634555026,83.7491460048267,83.9083649135812,251.226442342318,0.0,1.0
2014-09-23,5.42,5.5,5.33,5.3999,3600,86.2966485448975,87.5703998149329,84.8636783661077,85.9766185383011,226.103798108086,0.0,1.0
2014-09-24,5.43,5.5,5.42,5.42,707,86.4558674536519,87.5703998149329,86.2966485448975,86.2966485448975,44.4042736840048,0.0,1.0
2014-09-25,5.48,5.5,5.45,5.45,1565,87.2519619974241,87.5703998149329,86.7743052711608,86.7743052711608,98.292345566432,0.0,1.0
2014-09-26,5.32,5.5,5.32,5.452,1926,85.4209445467482,88.3111268810366,85.4209445467482,87.540411591893,119.950909631917,0.045,1.0
2014-09-29,5.43,5.49,5.4,5.4,540,87.1871670843689,88.1505611957984,86.7054700286542,86.7054700286542,33.6310961584815,0.0,1.0
2014-09-30,5.36,5.489,5.33,5.489,3164,86.0632072877012,88.1345046272746,85.5815102319864,88.1345046272746,197.053311565621,0.0,1.0
2014-10-01,5.33,5.49,5.32,5.44,4217,85.5815102319864,88.1505611957984,85.4209445467482,87.3477327696072,262.63394907466,0.0,1.0
2014-10-02,5.41,5.49,5.33,5.49,7243,86.8660357138924,88.1505611957984,85.5815102319864,88.1505611957984,451.092647177558,0.0,1.0
2014-10-03,5.42,5.5,5.38,5.42,2715,87.0266013991307,88.3111268810366,86.3843386581777,87.0266013991307,169.089677907921,0.0,1.0
2014-10-06,5.43,5.44,5.32,5.3401,1926,87.1871670843689,87.3477327696072,85.4209445467482,85.743681574077,119.950909631917,0.0,1.0
2014-10-07,5.4,5.51,5.38,5.41,1726,86.7054700286542,88.4716925662749,86.3843386581777,86.8660357138924,107.494948091739,0.0,1.0
2014-10-08,5.425,5.51,5.36,5.36,5878,87.1068842417498,88.4716925662749,86.0632072877012,86.0632072877012,366.080709665841,0.0,1.0
2014-10-09,5.43,5.63,5.38,5.63,7942,87.1871670843689,90.3984807891339,86.3843386581777,90.3984807891339,494.626232760481,0.0,1.0
2014-10-10,5.54,5.8,5.53,5.8,10543,88.9533896219896,93.1280974381841,88.7928239367514,93.1280974381841,656.6160125905,0.0,1.0
2014-10-13,5.455,5.92,5.42,5.67,4987,87.5885812974645,95.0548856610431,87.0266013991307,91.0407435300869,310.589401004346,0.0,1.0
2014-10-14,5.42,5.71,5.42,5.71,5575,87.0266013991307,91.6830062710399,87.0266013991307,91.6830062710399,347.20992793247,0.0,1.0
2014-10-15,5.34,5.83,5.34,5.42,13328,85.7420759172247,93.6097944938988,85.7420759172247,87.0266013991307,830.065277037483,0.0,1.0
2014-10-16,5.46,5.796,5.3,5.3,10270,87.6688641400837,93.0638711640888,85.0998131762717,85.0998131762717,639.613625088156,0.0,1.0
2014-10-17,5.54,5.71,5.39,5.53,4008,88.9533896219896,91.6830062710399,86.5449043434159,88.7928239367514,249.617469265174,0.0,1.0
2014-10-20,5.47,5.63,5.42,5.63,5022,87.8294298253219,90.3984807891339,87.0266013991307,90.3984807891339,312.769194273878,0.0,1.0
2014-10-21,5.51,5.65,5.5,5.63,3621,88.4716925662749,90.7196121596104,88.3111268810366,90.3984807891339,225.515183684928,0.0,1.0
2014-10-22,5.5,5.65,5.5,5.565,4770,88.3111268810366,90.7196121596104,88.3111268810366,89.3548038350853,297.074682733253,0.0,1.0
2014-10-23,5.31,5.5,5.22,5.5,13756,85.2603788615099,88.3111268810366,83.8152876943657,88.3111268810366,856.721034733465,0.0,1.0
2014-10-24,5.15,5.49,5.15,5.49,7213,82.691327897698,88.1505611957984,82.691327897698,88.1505611957984,449.224252946531,0.0,1.0
2014-10-27,4.95,5.19,4.95,5.13,3916,79.480014192933,83.3335906386509,79.480014192933,82.3701965272215,243.887726956691,0.0,1.0
2014-10-28,4.98,5.45,4.95,4.95,11278,79.9617112486477,87.5082984548454,79.480014192933,79.480014192933,702.391671250656,0.0,1.0
2014-10-29,4.9,5.4336,4.86,5.4336,13471,78.6771857667417,87.2449707310547,78.0349230257887,87.2449707310547,838.971289538711,0.0,1.0
2014-10-30,4.9,4.9,4.8601,4.9,2023,78.6771857667417,78.6771857667417,78.0365286826411,78.6771857667417,125.992050978904,0.0,1.0
2014-10-31,4.78,5.05,4.6,5.05,8697,76.7503975438828,81.0856710453155,73.8602152095943,81.0856710453155,541.647487574654,0.0,1.0
2014-11-03,4.7,5.1099,4.7,4.7,9942,75.4658720619768,82.0474594998926,75.4658720619768,75.4658720619768,619.185848162264,0.0,1.0
2014-11-04,4.71,4.76,4.71,4.75,2306,75.626437747215,76.4292661734063,75.626437747215,76.268700488168,143.617236558256,0.0,1.0
2014-11-05,4.68,4.99,4.56,4.73,19149,75.1447406915003,80.122276933886,73.2179524686413,75.9475691176915,1192.59603766437,0.0,1.0
2014-11-06,4.69,4.71,4.62,4.6648,6067,75.3053063767385,75.626437747215,74.1813465800708,74.9006808499381,377.851593321309,0.0,1.0
2014-11-07,4.75,4.75,4.5,4.64,19046,76.268700488168,76.268700488168,72.2545583572118,74.5024779505473,1186.18121747118,0.0,1.0
2014-11-10,4.58,4.78,4.58,4.7,5509,73.5390838391178,76.7503975438828,73.5390838391178,75.4658720619768,343.099460624212,0.0,1.0
2014-11-11,4.78,4.78,4.58,4.58,2408,76.7503975438828,76.7503975438828,73.5390838391178,73.5390838391178,149.969776943747,0.0,1.0
2014-11-12,4.795,4.8,4.78,4.8,2940,76.9912460717401,77.0715289143592,76.7503975438828,77.0715289143592,183.102634640621,0.0,1.0
2014-11-13,4.8201,4.8499,4.8,4.8,3341,77.3942659416881,77.8727516836981,77.0715289143592,77.0715289143592,208.076837528679,0.0,1.0
2014-11-14,4.8201,4.8201,4.8201,4.8201,0,77.3942659416881,77.3942659416881,77.3942659416881,77.3942659416881,0,0.0,1.0
2014-11-17,5.03,5.03,4.72,4.83,3269,80.764539674839,80.764539674839,75.7870034324533,77.553225970074,203.592691374215,0.0,1.0
2014-11-18,5.46,5.4899,5.15,5.17,8469,87.6688641400837,88.148955538946,82.691327897698,83.0124592681744,527.447691418851,0.0,1.0
2014-11-19,5.6,5.74,5.58,5.6,17046,89.9167837334191,92.1647033267546,89.5956523629426,89.9167837334191,1061.6216020694,0.0,1.0
2014-11-20,5.48,5.86,5.3201,5.74,13760,87.9899955105601,94.0914915496136,85.4225502036006,92.1647033267546,856.970153964269,0.0,1.0
2014-11-21,5.35,6.0,4.8801,5.87,7618,85.9026416024629,96.3394111429491,78.3576600531176,94.2520572348518,474.447575065392,0.0,1.0
2014-11-24,5.67,5.98,5.46,5.46,7678,91.0407435300869,96.0182797724726,87.6688641400837,87.6688641400837,478.184363527445,0.0,1.0
2014-11-25,5.59,5.748,5.59,5.748,1352,89.7562180481809,92.2931558749452,89.7562180481809,92.2931558749452,84.2023000116054,0.0,1.0
2014-11-26,5.51,5.94,5.51,5.51,1653,88.4716925662749,95.3760170315196,88.4716925662749,88.4716925662749,102.948522129574,0.0,1.0
2014-11-28,5.31,5.5499,5.1,5.5499,4850,85.2603788615099,89.1123496503755,81.8884994715067,89.1123496503755,302.057067349324,0.0,1.0
2014-12-01,5.52,5.52,5.38,5.38,947,88.6322582515131,88.6322582515131,86.3843386581777,86.3843386581777,58.9789778927444,0.0,1.0
2014-12-02,5.2,5.35,5.1,5.35,4446,83.4941563238892,85.9026416024629,81.8884994715067,85.9026416024629,276.896025038164,0.0,1.0
2014-12-03,5.35,5.51,5.1001,5.1001,3919,85.9026416024629,88.4716925662749,81.8901051283591,81.8901051283591,244.074566379794,0.0,1.0
2014-12-04,5.52,5.54,5.35,5.35,1943,88.6322582515131,88.9533896219896,85.9026416024629,85.9026416024629,121.009666362832,0.0,1.0
2014-12-05,5.53,5.54,5.3,5.3,1596,88.7928239367514,88.9533896219896,85.0998131762717,85.0998131762717,99.398573090623,0.0,1.0
2014-12-08,5.3805,5.51,5.3805,5.51,1103,86.3923669424396,88.4716925662749,86.3923669424396,88.4716925662749,68.6946278940834,0.0,1.0
2014-12-09,5.38,5.38,5.38,5.38,312,86.3843386581777,86.3843386581777,86.3843386581777,86.3843386581777,19.4313000026782,0.0,1.0
2014-12-10,5.33,5.53,5.3,5.3,952,85.5815102319864,88.7928239367514,85.0998131762717,85.0998131762717,59.2903769312488,0.0,1.0
2014-12-11,5.3,5.42,5.3,5.42,1838,85.0998131762717,87.0266013991307,85.0998131762717,87.0266013991307,114.470286554239,0.0,1.0
2014-12-12,5.18,5.18,5.1,5.143,1636,83.1730249534127,83.1730249534127,81.8884994715067,82.5789319180312,101.889765398659,0.0,1.0
2014-12-15,5.06,5.2,4.87,5.2,6905,81.2462367305537,83.4941563238892,78.195488711027,83.4941563238892,430.042072174656,0.0,1.0
2014-12-16,5.31,5.41,4.7501,4.7501,5465,85.2603788615099,86.8660357138924,76.2703061450204,76.2703061450204,340.359149085373,0.0,1.0
2014-12-17,4.84,4.84,4.84,4.84,234,77.7137916553122,77.7137916553122,77.7137916553122,77.7137916553122,14.5734750020086,0.0,1.0
2014-12-18,4.97,4.97,4.8,4.9099,11019,79.8011455634095,79.8011455634095,77.0715289143592,78.8361457951276,686.261201056124,0.0,1.0
2014-12-19,5.08,5.54,4.76,4.92,4374,81.5673681010302,88.9533896219896,76.4292661734063,78.9983171372182,272.4118788837,0.0,1.0
2014-12-22,5.3,5.5,5.04,5.17,14452,85.0998131762717,88.3111268810366,80.9251053600772,83.0124592681744,900.067780893285,0.0,1.0
2014-12-23,5.2801,5.34,5.28,5.34,2029,84.7802874626476,85.7420759172247,84.7786818057952,85.7420759172247,126.365729825109,0.0,1.0
2014-12-24,5.22,5.4295,5.22,5.28,6581,83.8152876943657,87.179138800107,83.8152876943657,84.7786818057952,409.863414479567,0.0,1.0
2014-12-26,5.22,5.22,5.22,5.22,8,83.8152876943657,83.8152876943657,83.8152876943657,83.8152876943657,0.498238461607133,0.0,1.0
2014-12-29,5.36,5.52,5.12,5.52,735,86.7857528712733,89.376372359968,82.8998236382312,89.376372359968,45.3945477184889,0.045,1.0
2014-12-30,5.36,5.36,5.36,5.36,27,86.7857528712733,86.7857528712733,86.7857528712733,86.7857528712733,1.66755481414857,0.0,1.0
2014-12-31,5.11,5.11,5.06,5.07,6926,82.7379099201878,82.7379099201878,81.9283413299707,82.0902550480141,427.758690473815,0.0,1.0
2015-01-02,5.02,5.11,4.82,5.11,3758,81.280686457797,82.7379099201878,78.0424120969286,82.7379099201878,232.098925613716,0.0,1.0
2015-01-05,5.29,5.37,4.79,5.08,6766,85.6523568449693,86.9476665893167,77.5566709427983,82.2521687660575,417.87688416775,0.0,1.0
2015-01-06,5.29,5.36,5.1101,5.1101,1109,85.6523568449693,86.7857528712733,82.7395290573682,82.7395290573682,68.4932699589173,0.0,1.0
2015-01-07,5.19,5.54,5.1,5.36,13094,84.0332196645351,89.7001997960548,82.5759962021443,86.7857528712733,808.702323572645,0.0,1.0
2015-01-08,5.24,5.33,5.0701,5.33,2485,84.8427882547522,86.300011717143,82.0918741851945,86.300011717143,153.476804191082,0.0,1.0
2015-01-09,5.15,5.17,5.14,5.17,1321,83.3855647923614,83.7093922284483,83.223651074318,83.7093922284483,81.5866633144543,0.0,1.0
2015-01-12,5.52,5.52,5.175,5.18,9035,89.376372359968,89.376372359968,83.79034908747,83.8713059464917,558.013249845642,0.0,1.0
2015-01-13,5.44,5.51,5.3,5.42,3748,88.0810626156206,89.2144586419246,85.8142705630128,87.7572351795338,231.481312719587,0.0,1.0
2015-01-14,5.15,5.52,5.15,5.15,10470,83.3855647923614,89.376372359968,83.3855647923614,83.3855647923614,646.640700153169,0.0,1.0
2015-01-15,5.1,5.415,5.1,5.38,6670,82.5759962021443,87.6762783205121,82.5759962021443,87.1095803073601,411.94780038411,0.0,1.0
2015-01-16,5.25,5.25,5.01,5.21,4578,85.0047019727957,85.0047019727957,81.1187727397536,84.357047100622,282.743182932302,0.0,1.0
2015-01-20,5.1,5.36,5.1,5.2501,5825,82.5759962021443,86.7857528712733,82.5759962021443,85.0063211099761,359.759510830201,0.0,1.0
2015-01-21,5.14,5.4,5.02,5.14,4801,83.223651074318,87.433407743447,81.280686457797,83.223651074318,296.515950471381,0.0,1.0
2015-01-22,5.14,5.14,5.14,5.14,0,83.223651074318,83.223651074318,83.223651074318,83.223651074318,0,0.0,1.0
2015-01-23,5.14,5.19,5.14,5.15,1238,83.223651074318,84.0332196645351,83.223651074318,83.3855647923614,76.4604762931827,0.0,1.0
2015-01-26,5.28,5.3,5.1,5.22,3157,85.4904431269259,85.8142705630128,82.5759962021443,84.5189608186654,194.980390676557,0.0,1.0
2015-01-27,5.24,5.28,5.15,5.28,2104,84.8427882547522,85.4904431269259,83.3855647923614,85.4904431269259,129.945752924763,0.0,1.0
2015-01-28,5.32,5.52,5.23,5.34,6202,86.1380979990996,89.376372359968,84.6808745367088,86.4619254351864,383.043516938868,0.0,1.0
2015-01-29,5.53,5.53,5.33,5.5,3751,89.5382860780114,89.5382860780114,86.300011717143,89.0525449238812,231.666596587826,0.0,1.0
2015-01-30,5.24,5.524,5.24,5.524,240,84.8427882547522,89.4411378471854,84.8427882547522,89.4411378471854,14.8227094590984,0.0,1.0
2015-02-02,5.35,5.35,5.26,5.26,1000,86.6238391532299,86.6238391532299,85.1666156908391,85.1666156908391,61.76128941291,0.0,1.0
2015-02-03,5.24,5.24,5.17,5.2,632,84.8427882547522,84.8427882547522,83.7093922284483,84.1951333825786,39.0331349089592,0.0,1.0
2015-02-04,5.28,5.53,5.17,5.25,4284,85.4904431269259,89.5382860780114,83.7093922284483,85.0047019727957,264.585363844907,0.0,1.0
2015-02-05,5.26,5.4247,5.18,5.4247,825,85.1666156908391,87.8333346270142,83.8713059464917,87.8333346270142,50.9530637656508,0.0,1.0
2015-02-06,5.14,5.25,5.14,5.25,1384,83.223651074318,85.0047019727957,83.223651074318,85.0047019727957,85.4776245474676,0.0,1.0
2015-02-09,5.1905,5.2,5.14,5.14,624,84.0413153504373,84.1951333825786,83.223651074318,83.223651074318,38.5390445936559,0.0,1.0
2015-02-10,5.17,5.29,5.1,5.28,6128,83.7093922284483,85.6523568449693,82.5759962021443,85.4904431269259,378.473181522313,0.0,1.0
2015-02-11,5.07,5.15,4.82,5.15,10746,82.0902550480141,83.3855647923614,78.0424120969286,83.3855647923614,663.686816031132,0.0,1.0
2015-02-12,5.08,5.14,5.08,5.1113,1792,82.2521687660575,83.223651074318,82.2521687660575,82.7589587035334,110.676230627935,0.0,1.0
2015-02-13,5.08,5.08,5.08,5.08,472,82.2521687660575,82.2521687660575,82.2521687660575,82.2521687660575,29.1513286028936,0.0,1.0
2015-02-17,5.12,5.27,5.0501,5.0501,926,82.8998236382312,85.3285294088825,81.7680467491077,81.7680467491077,57.1909539963547,0.0,1.0
2015-02-18,5.07,5.07,5.05,5.05,1310,82.0902550480141,82.0902550480141,81.7664276119272,81.7664276119272,80.9072891309122,0.0,1.0
2015-02-19,5.11,5.12,5.0601,5.0601,1838,82.7379099201878,82.8998236382312,81.9299604671511,81.9299604671511,113.517249940929,0.0,1.0
2015-02-20,5.02,5.1299,4.9201,5.07,7017,81.280686457797,83.0601182190942,79.6631684145432,82.0902550480141,433.37896781039,0.0,1.0
2015-02-23,4.98,5.05,4.98,5.05,2896,80.6330315856233,81.7664276119272,80.6330315856233,81.7664276119272,178.860694139788,0.0,1.0
2015-02-24,5.12,5.1301,5.06,5.06,1959,82.8998236382312,83.063356493455,81.9283413299707,81.9283413299707,120.990365959891,0.0,1.0
2015-02-25,5.13,5.14,4.9901,4.9901,1480,83.0617373562746,83.223651074318,80.7965644408472,80.7965644408472,91.4067083311069,0.0,1.0
2015-02-26,5.09,5.1,5.02,5.02,541,82.4140824841009,82.5759962021443,81.280686457797,81.280686457797,33.4128575723844,0.0,1.0
2015-02-27,5.02,5.05,5.0,5.05,1734,81.280686457797,81.7664276119272,80.9568590217101,81.7664276119272,107.094075841986,0.0,1.0
2015-03-02,5.02,5.02,5.02,5.02,48,81.280686457797,81.280686457797,81.280686457797,81.280686457797,2.96454189181968,0.0,1.0
2015-03-03,5.07,5.1185,5.07,5.1185,1002,82.0902550480141,82.8755365805247,82.0902550480141,82.8755365805247,61.8848119917359,0.0,1.0
2015-03-04,5.07,5.12,5.07,5.12,500,82.0902550480141,82.8998236382312,82.0902550480141,82.8998236382312,30.880644706455,0.0,1.0
2015-03-05,5.06,5.06,5.05,5.06,1533,81.9283413299707,81.9283413299707,81.7664276119272,81.9283413299707,94.6800566699911,0.0,1.0
2015-03-06,5.2,5.2,5.0901,5.18,2318,84.1951333825786,84.1951333825786,82.4157016212814,83.8713059464917,143.162668859125,0.0,1.0
2015-03-09,5.3,5.3,5.3,5.3,103,85.8142705630128,85.8142705630128,85.8142705630128,85.8142705630128,6.36141280952973,0.0,1.0
2015-03-10,5.12,5.3,5.031,5.3,4310,82.8998236382312,85.8142705630128,81.4587915476448,85.8142705630128,266.191157369642,0.0,1.0
2015-03-11,5.23,5.29,5.0601,5.08,1341,84.6808745367088,85.6523568449693,81.9299604671511,82.2521687660575,82.8218891027124,0.0,1.0
2015-03-12,5.12,5.2599,5.11,5.11,1136,82.8998236382312,85.1649965536586,82.7379099201878,82.7379099201878,70.1608247730658,0.0,1.0
2015-03-13,5.21,5.27,5.12,5.12,1647,84.357047100622,85.3285294088825,82.8998236382312,82.8998236382312,101.720843663063,0.0,1.0
2015-03-16,5.15,5.25,5.14,5.2,2712,83.3855647923614,85.0047019727957,83.223651074318,84.1951333825786,167.496616887812,0.0,1.0
2015-03-17,5.12,5.17,5.11,5.17,327,82.8998236382312,83.7093922284483,82.7379099201878,83.7093922284483,20.1959416380216,0.0,1.0
2015-03-18,5.1601,5.17,5.03,5.03,10646,83.5490976475853,83.7093922284483,81.4426001758404,81.4426001758404,657.510687089841,0.0,1.0
2015-03-19,5.05,5.2,5.05,5.15,4687,81.7664276119272,84.1951333825786,81.7664276119272,83.3855647923614,289.47516347831,0.0,1.0
2015-03-20,4.95,5.1,4.95,5.1,2223,80.147290431493,82.5759962021443,80.147290431493,82.5759962021443,137.295346364899,0.0,1.0
2015-03-23,4.91,5.0599,4.91,4.91,4166,79.4996355593194,81.9267221927902,79.4996355593194,79.4996355593194,257.297531694183,0.0,1.0
2015-03-24,4.86,4.99,4.86,4.91,4640,78.6900669691023,80.7949453036667,78.6900669691023,79.4996355593194,286.572382875903,0.0,1.0
2015-03-25,4.98,5.17,4.85,4.85,718,80.6330315856233,83.7093922284483,78.5281532510588,78.5281532510588,44.3446057984694,0.0,1.0
2015-03-26,4.98,4.98,4.98,4.98,0,80.6330315856233,80.6330315856233,80.6330315856233,80.6330315856233,0,0.0,1.0
2015-03-27,5.0,5.0,5.0,5.0,154,81.6854707529055,81.6854707529055,81.6854707529055,81.6854707529055,9.4264009609397,0.045,1.0
2015-03-30,5.0,5.0,5.0,5.0,435,81.6854707529055,81.6854707529055,81.6854707529055,81.6854707529055,26.6265221948621,0.0,1.0
2015-03-31,5.02,5.17,5.02,5.1156,4079,82.0122126359171,84.4627767585043,82.0122126359171,83.5740388367127,249.677204673202,0.0,1.0
2015-04-01,5.03,5.11,5.03,5.11,315,82.175583577423,83.4825511094695,82.175583577423,83.4825511094695,19.2812746928312,0.0,1.0
2015-04-02,5.03,5.03,5.03,5.03,448,82.175583577423,82.175583577423,82.175583577423,82.175583577423,27.4222573409155,0.0,1.0
2015-04-06,5.02,5.15,5.02,5.15,4300,82.0122126359171,84.1360348754927,82.0122126359171,84.1360348754927,263.204702156109,0.0,1.0
2015-04-07,5.03,5.15,5.02,5.15,11204,82.175583577423,84.1360348754927,82.0122126359171,84.1360348754927,685.801275106288,0.0,1.0
2015-04-08,5.03,5.03,5.03,5.03,7,82.175583577423,82.175583577423,82.175583577423,82.175583577423,0.428472770951804,0.0,1.0
2015-04-09,5.03,5.03,5.03,5.03,0,82.175583577423,82.175583577423,82.175583577423,82.175583577423,0,0.0,1.0
2015-04-10,5.03,5.03,5.03,5.03,66,82.175583577423,82.175583577423,82.175583577423,82.175583577423,4.03988612611701,0.0,1.0
2015-04-13,4.93,5.1,4.88,4.88,2292,80.5418741623648,83.3191801679636,79.7250194548358,79.7250194548358,140.294227288791,0.0,1.0
2015-04-14,4.93,4.93,4.93,4.93,207,80.5418741623648,80.5418741623648,80.5418741623648,80.5418741623648,12.6705519410034,0.0,1.0
2015-04-15,5.1799,5.1799,4.9,4.9,7186,84.6245139905951,84.6245139905951,80.0517613378474,80.0517613378474,439.857904579952,0.0,1.0
2015-04-16,5.0,5.04,5.0,5.04,2532,81.6854707529055,82.3389545189288,81.6854707529055,82.3389545189288,154.984722292853,0.0,1.0
2015-04-17,5.0,5.0,5.0,5.0,3,81.6854707529055,81.6854707529055,81.6854707529055,81.6854707529055,0.183631187550773,0.0,1.0
2015-04-20,5.0,5.02,4.92,4.92,1538,81.6854707529055,82.0122126359171,80.378503220859,80.378503220859,94.1415888176965,0.0,1.0
2015-04-21,4.9495,4.9495,4.94,4.94,408,80.8604474983012,80.8604474983012,80.7052451038707,80.7052451038707,24.9738415069052,0.0,1.0
2015-04-22,4.9,4.95,4.9,4.95,1600,80.0517613378474,80.8686160453765,80.0517613378474,80.8686160453765,97.9366333604125,0.0,1.0
2015-04-23,5.0,5.019,5.0,5.0,1597,81.6854707529055,81.9958755417666,81.6854707529055,81.6854707529055,97.7530021728617,0.0,1.0
2015-04-24,5.04,5.1,5.0,5.1,826,82.3389545189288,83.3191801679636,81.6854707529055,83.3191801679636,50.5597869723129,0.0,1.0
2015-04-27,4.95,5.03,4.94,5.03,3312,80.8686160453765,82.175583577423,80.7052451038707,82.175583577423,202.728831056054,0.0,1.0
2015-04-28,4.95,4.95,4.95,4.95,8,80.8686160453765,80.8686160453765,80.8686160453765,80.8686160453765,0.489683166802062,0.0,1.0
2015-04-29,4.89,4.9,4.83,4.83,1808,79.8883903963416,80.0517613378474,78.9081647473067,78.9081647473067,110.668395697266,0.0,1.0
2015-04-30,4.85,4.89,4.82,4.89,1570,79.2349066303183,79.8883903963416,78.7447938058009,79.8883903963416,96.1003214849047,0.0,1.0
2015-05-01,4.85,4.85,4.85,4.85,10,79.2349066303183,79.2349066303183,79.2349066303183,79.2349066303183,0.612103958502578,0.0,1.0
2015-05-04,4.85,4.85,4.85,4.85,7,79.2349066303183,79.2349066303183,79.2349066303183,79.2349066303183,0.428472770951805,0.0,1.0
2015-05-05,5.04,5.04,5.04,5.04,512,82.3389545189288,82.3389545189288,82.3389545189288,82.3389545189288,31.339722675332,0.0,1.0
2015-05-06,4.9,5.14,4.9,5.14,10973,80.0517613378474,83.9726639339869,80.0517613378474,83.9726639339869,671.661673664879,0.0,1.0
2015-05-07,4.87,4.914,4.85,4.914,2736,79.56164851333,80.2804806559555,79.2349066303183,80.2804806559555,167.471643046305,0.0,1.0
2015-05-08,5.05,5.05,4.85,4.85,116021,82.5023254604346,82.5023254604346,79.2349066303183,79.2349066303183,7101.69133694275,0.0,1.0
2015-05-11,4.9801,5.02,4.885,5.0,9850,81.360362579309,82.0122126359171,79.8067049255887,81.6854707529055,602.922399125039,0.0,1.0
2015-05-12,4.98,4.99,4.85,4.98,7223,81.3587288698939,81.5220998113997,79.2349066303183,81.3587288698939,442.122689226412,0.0,1.0
2015-05-13,4.98,4.98,4.98,4.98,0,81.3587288698939,81.3587288698939,81.3587288698939,81.3587288698939,0,0.0,1.0
2015-05-14,5.0,5.001,4.98,5.001,5968,81.6854707529055,81.7018078470561,81.3587288698939,81.7018078470561,365.303642434338,0.0,1.0
2015-05-15,5.04,5.04,4.94,5.0,6222,82.3389545189288,82.3389545189288,80.7052451038707,81.6854707529055,380.851082980304,0.0,1.0
2015-05-18,4.9,4.91,4.88,4.91,5275,80.0517613378474,80.2151322793532,79.7250194548358,80.2151322793532,322.88483811011,0.0,1.0
2015-05-19,4.91,4.94,4.88,4.93,4226,80.2151322793532,80.7052451038707,79.7250194548358,80.5418741623648,258.675132863189,0.0,1.0
2015-05-20,4.9,4.9,4.8108,4.8108,523,80.0517613378474,80.0517613378474,78.5944925396156,78.5944925396156,32.0130370296848,0.0,1.0
2015-05-21,4.9,4.9,4.9,4.9,0,80.0517613378474,80.0517613378474,80.0517613378474,80.0517613378474,0,0.0,1.0
2015-05-22,4.9,4.9,4.9,4.9,0,80.0517613378474,80.0517613378474,80.0517613378474,80.0517613378474,0,0.0,1.0
2015-05-26,4.9,4.9,4.9,4.9,0,80.0517613378474,80.0517613378474,80.0517613378474,80.0517613378474,0,0.0,1.0
2015-05-27,4.9,4.9,4.9,4.9,0,80.0517613378474,80.0517613378474,80.0517613378474,80.0517613378474,0,0.0,1.0
2015-05-28,4.61,4.94,4.23,4.9,15091,75.3140040341789,80.7052451038707,69.1059082569581,80.0517613378474,923.72608377624,0.0,1.0
2015-05-29,4.51,4.6,4.51,4.6,3608,73.6802946191208,75.1506330926731,73.6802946191208,75.1506330926731,220.84710822773,0.0,1.0
2015-06-01,4.55,4.5601,4.5365,4.5601,1963,74.333778385144,74.4987830360649,74.1132276141112,74.4987830360649,120.156007054056,0.0,1.0
2015-06-02,4.569,4.5699,4.55,4.55,1899,74.6441831740051,74.6588865587406,74.333778385144,74.333778385144,116.238541719639,0.0,1.0
2015-06-03,4.569,4.569,4.569,4.569,25,74.6441831740051,74.6441831740051,74.6441831740051,74.6441831740051,1.53025989625644,0.0,1.0
2015-06-04,4.62,4.65,4.62,4.6201,1158,75.4773749756847,75.9674878002022,75.4773749756847,75.4790086850998,70.8816383945985,0.0,1.0
2015-06-05,4.58,4.58,4.58,4.58,573,74.8238912096615,74.8238912096615,74.8238912096615,74.8238912096615,35.0735568221977,0.0,1.0
2015-06-08,4.74,4.95,4.74,4.95,1589,77.4378262737544,80.8686160453765,77.4378262737544,80.8686160453765,97.2633190060596,0.0,1.0
2015-06-09,4.99,4.99,4.99,4.99,177,81.5220998113997,81.5220998113997,81.5220998113997,81.5220998113997,10.8342400654956,0.0,1.0
2015-06-10,5.0,5.0999,4.7,4.9799,4999,81.6854707529055,83.3175464585486,76.7843425077312,81.3570951604788,305.990768855439,0.0,1.0
2015-06-11,4.73,5.0,4.611,5.0,636,77.2744553322486,81.6854707529055,75.3303411283295,81.6854707529055,38.9298117607639,0.0,1.0
2015-06-12,4.82,4.82,4.59,4.59,828,78.7447938058009,78.7447938058009,74.9872621511673,74.9872621511673,50.6822077640134,0.0,1.0
2015-06-15,4.75,4.77,4.75,4.77,3061,77.6011972152602,77.9279390982719,77.6011972152602,77.9279390982719,187.365021697639,0.0,1.0
2015-06-16,4.86,4.86,4.57,4.57,476,79.3982775718242,79.3982775718242,74.6605202681557,74.6605202681557,29.1361484247227,0.0,1.0
2015-06-17,4.85,4.86,4.85,4.86,1362,79.2349066303183,79.3982775718242,79.2349066303183,79.3982775718242,83.3685591480511,0.0,1.0
2015-06-18,4.66,4.8,4.6,4.61,4884,76.130858741708,78.4180519227893,75.1506330926731,75.3140040341789,298.951573332659,0.0,1.0
2015-06-19,4.69,4.69,4.5,4.62,13435,76.6209715662254,76.6209715662254,73.516923677615,75.4773749756847,822.361668248213,0.0,1.0
2015-06-22,4.68,4.68,4.67,4.68,1256,76.4576006247196,76.4576006247196,76.2942296832138,76.4576006247196,76.8802571879237,0.0,1.0
2015-06-23,4.68,4.68,4.502,4.632,3142,76.4576006247196,76.4576006247196,73.5495978659161,75.6734201054917,192.32306376151,0.0,1.0
2015-06-24,4.8,4.82,4.64,4.67,5385,78.4180519227893,78.7447938058009,75.8041168586963,76.2942296832138,329.617981653638,0.0,1.0
2015-06-25,4.88,4.89,4.52,4.52,1128,79.7250194548358,79.8883903963416,73.8436655606266,73.8436655606266,69.0453265190908,0.0,1.0
2015-06-26,4.44,4.7,4.44,4.62,7458,73.2718672653563,77.5625621953096,73.2718672653563,76.2423483707085,451.926793131645,0.045,1.0
2015-06-29,4.44,4.44,4.44,4.44,20,73.2718672653563,73.2718672653563,73.2718672653563,73.2718672653563,1.21192489442651,0.0,1.0
2015-06-30,4.63,4.6999,4.47,4.47,886,76.4073750987837,77.5609119280288,73.7669474495816,73.7669474495816,53.6882728230943,0.0,1.0
2015-07-01,4.6163,4.6163,4.59,4.59,484,76.1812884813207,76.1812884813207,75.7472681864832,75.7472681864832,29.3285824451215,0.0,1.0
2015-07-02,4.6163,4.6163,4.6163,4.6163,8,76.1812884813207,76.1812884813207,76.1812884813207,76.1812884813207,0.484769957770603,0.0,1.0
2015-07-06,4.6163,4.6163,4.6163,4.6163,167,76.1812884813207,76.1812884813207,76.1812884813207,76.1812884813207,10.1195728684613,0.0,1.0
2015-07-07,4.4902,4.495,4.45,4.47,926,74.1003014402934,74.1795142697695,73.4368939934314,73.7669474495816,56.1121226119473,0.0,1.0
2015-07-08,4.39,4.39,4.36,4.36,379,72.4467336249806,72.4467336249806,71.9516534407553,71.9516534407553,22.9659767493823,0.0,1.0
2015-07-09,4.35,4.4255,4.32,4.4255,7602,71.7866267126801,73.0325785096473,71.2915465284547,73.0325785096473,460.652652371516,0.0,1.0
2015-07-10,4.38,4.39,4.36,4.36,592,72.2817068969055,72.4467336249806,71.9516534407553,71.9516534407553,35.8729768750246,0.0,1.0
2015-07-13,4.36,4.41,4.36,4.41,5521,71.9516534407553,72.7767870811309,71.9516534407553,72.7767870811309,334.551867106437,0.0,1.0
2015-07-14,4.36,4.36,4.36,4.36,350,71.9516534407553,71.9516534407553,71.9516534407553,71.9516534407553,21.2086856524639,0.0,1.0
2015-07-15,4.36,4.36,4.36,4.36,657,71.9516534407553,71.9516534407553,71.9516534407553,71.9516534407553,39.8117327819108,0.0,1.0
2015-07-16,4.42,4.42,4.41,4.42,1905,72.941813809206,72.941813809206,72.7767870811309,72.941813809206,115.435846194125,0.0,1.0
2015-07-17,4.42,4.42,4.4,4.4,1947,72.941813809206,72.941813809206,72.6117603530558,72.6117603530558,117.980888472421,0.0,1.0
2015-07-20,4.3712,4.3712,4.3712,4.3712,280,72.1364833761994,72.1364833761994,72.1364833761994,72.1364833761994,16.9669485219711,0.0,1.0
2015-07-21,4.3712,4.3712,4.3712,4.3712,0,72.1364833761994,72.1364833761994,72.1364833761994,72.1364833761994,0,0.0,1.0
2015-07-22,4.3712,4.3712,4.3712,4.3712,0,72.1364833761994,72.1364833761994,72.1364833761994,72.1364833761994,0,0.0,1.0
2015-07-23,4.3712,4.3712,4.3712,4.3712,24,72.1364833761994,72.1364833761994,72.1364833761994,72.1364833761994,1.45430987331181,0.0,1.0
2015-07-24,4.3712,4.3712,4.3712,4.3712,67,72.1364833761994,72.1364833761994,72.1364833761994,72.1364833761994,4.0599483963288,0.0,1.0
2015-07-27,4.3712,4.3712,4.3712,4.3712,45,72.1364833761994,72.1364833761994,72.1364833761994,72.1364833761994,2.72683101245964,0.0,1.0
2015-07-28,4.36,4.363,4.36,4.362,421,71.9516534407553,72.0011614591778,71.9516534407553,71.9846587863703,25.511019027678,0.0,1.0
2015-07-29,4.3671,4.3671,4.36,4.36,655,72.0688224176886,72.0688224176886,71.9516534407553,71.9516534407553,39.6905402924681,0.0,1.0
2015-07-30,4.36,4.36,4.36,4.36,361,71.9516534407553,71.9516534407553,71.9516534407553,71.9516534407553,21.8752443443985,0.0,1.0
2015-07-31,4.36,4.36,4.36,4.36,0,71.9516534407553,71.9516534407553,71.9516534407553,71.9516534407553,0,0.0,1.0
2015-08-03,4.36,4.36,4.36,4.36,30,71.9516534407553,71.9516534407553,71.9516534407553,71.9516534407553,1.81788734163976,0.0,1.0
2015-08-04,4.36,4.36,4.36,4.36,24,71.9516534407553,71.9516534407553,71.9516534407553,71.9516534407553,1.45430987331181,0.0,1.0
2015-08-05,4.21,4.35,4.21,4.35,600,69.4762525196283,71.7866267126801,69.4762525196283,71.7866267126801,36.3577468327953,0.0,1.0
2015-08-06,4.21,4.21,4.21,4.21,51,69.4762525196283,69.4762525196283,69.4762525196283,69.4762525196283,3.0904084807876,0.0,1.0
2015-08-07,4.21,4.21,4.21,4.21,274,69.4762525196283,69.4762525196283,69.4762525196283,69.4762525196283,16.6033710536432,0.0,1.0
2015-08-10,4.22,4.34,4.21,4.21,2631,69.6412792477035,71.621599984605,69.4762525196283,69.4762525196283,159.428719861807,0.0,1.0
2015-08-11,4.37,4.39,4.3,4.309,4581,72.1166801688304,72.4467336249806,70.9614930723045,71.1100171275721,277.591397068392,0.0,1.0
2015-08-12,4.37,4.37,4.37,4.37,0,72.1166801688304,72.1166801688304,72.1166801688304,72.1166801688304,0,0.0,1.0
2015-08-13,4.71,4.71,4.5,4.5,1386,77.7275889233847,77.7275889233847,74.262027633807,74.262027633807,83.986395183757,0.0,1.0
2015-08-14,4.999,4.999,4.62,4.62,424,82.4968613647558,82.4968613647558,76.2423483707085,76.2423483707085,25.692807761842,0.0,1.0
2015-08-17,4.85,4.85,4.85,4.85,425,80.0379631164364,80.0379631164364,80.0379631164364,80.0379631164364,25.7534040065633,0.0,1.0
2015-08-18,4.585,4.585,4.585,4.585,542,75.6647548224456,75.6647548224456,75.6647548224456,75.6647548224456,32.8431646389584,0.0,1.0
2015-08-19,4.85,4.9499,4.59,4.9499,1553,80.0379631164364,81.686580129907,75.7472681864832,81.686580129907,94.1059680522184,0.0,1.0
2015-08-20,4.8499,4.8499,4.8499,4.8499,100,80.0363128491557,80.0363128491557,80.0363128491557,80.0363128491557,6.05962447213254,0.0,1.0
2015-08-21,4.8499,4.8499,4.8499,4.8499,2,80.0363128491557,80.0363128491557,80.0363128491557,80.0363128491557,0.121192489442651,0.0,1.0
2015-08-24,4.25,4.3,4.24,4.3,1510,70.1363594319289,70.9614930723045,69.9713327038537,70.9614930723045,91.5003295292013,0.0,1.0
2015-08-25,4.25,4.65,4.05,4.05,2802,70.1363594319289,76.7374285549339,66.8358248704263,66.8358248704263,169.790677709154,0.0,1.0
2015-08-26,4.11,4.11,4.08,4.08,300,67.8259852388771,67.8259852388771,67.3309050546517,67.3309050546517,18.1788734163976,0.0,1.0
2015-08-27,4.1616,4.1616,4.1,4.1,300,68.6775231557447,68.6775231557447,67.6609585108019,67.6609585108019,18.1788734163976,0.0,1.0
2015-08-28,4.07,4.07,4.07,4.07,257,67.1658783265766,67.1658783265766,67.1658783265766,67.1658783265766,15.5732348933806,0.0,1.0
2015-08-31,4.0,4.11,4.0,4.08,8335,66.0106912300507,67.8259852388771,66.0106912300507,67.3309050546517,505.069699752247,0.0,1.0
2015-09-01,4.24,4.25,3.96,3.96,839,69.9713327038537,70.1363594319289,65.3505843177502,65.3505843177502,50.840249321192,0.0,1.0
2015-09-02,4.0,4.2399,4.0,4.2399,1289,66.0106912300507,69.969682436573,66.0106912300507,69.969682436573,78.1085594457884,0.0,1.0
2015-09-03,4.0,4.0,4.0,4.0,160,66.0106912300507,66.0106912300507,66.0106912300507,66.0106912300507,9.69539915541206,0.0,1.0
2015-09-04,4.0,4.0001,4.0,4.0001,1104,66.0106912300507,66.0123414973314,66.0106912300507,66.0123414973314,66.8982541723432,0.0,1.0
2015-09-08,4.2,4.202,3.96,3.96,2509,69.3112257915532,69.3442311371682,65.3505843177502,65.3505843177502,152.035978005805,0.0,1.0
2015-09-09,3.81,4.2,3.8,4.2,8390,62.8751833966233,69.3112257915532,62.7101566685481,69.3112257915532,508.40249321192,0.0,1.0
2015-09-10,4.1399,4.15,3.81,3.81,465,68.3194151558217,68.4860921511776,62.8751833966233,62.8751833966233,28.1772537954163,0.0,1.0
2015-09-11,3.8201,4.01,3.82,3.82,852,63.0418603919791,66.1757179581258,63.0402101246984,63.0402101246984,51.6280005025693,0.0,1.0
2015-09-14,3.8,3.8,3.8,3.8,169,62.7101566685481,62.7101566685481,62.7101566685481,62.7101566685481,10.240765357904,0.0,1.0
2015-09-15,4.17,4.17,4.0,4.0,555,68.8161456073278,68.8161456073278,66.0106912300507,66.0106912300507,33.6309158203356,0.0,1.0
2015-09-16,3.95,4.0,3.82,4.0,5345,65.185557589675,66.0106912300507,63.0402101246984,66.0106912300507,323.886928035485,0.0,1.0
2015-09-17,3.9,3.9,3.8,3.8,317,64.3604239492994,64.3604239492994,62.7101566685481,62.7101566685481,19.2090095766602,0.0,1.0
2015-09-18,4.08,4.08,3.8,3.86,4807,67.3309050546517,67.3309050546517,62.7101566685481,63.7003170369989,291.286148375411,0.0,1.0
2015-09-21,4.05,4.05,4.05,4.05,448,66.8358248704263,66.8358248704263,66.8358248704263,66.8358248704263,27.1471176351538,0.0,1.0
2015-09-22,4.06,4.099,3.94,3.94,4308,67.0008515985014,67.6444558379944,65.0205308615999,65.0205308615999,261.04862225947,0.0,1.0
2015-09-23,3.85,3.88,3.85,3.88,446,63.5352903089238,64.0303704931492,63.5352903089238,64.0303704931492,27.0259251457111,0.0,1.0
2015-09-24,4.1,4.18,3.84,4.15,2065,67.6609585108019,68.981172335403,63.3702635808487,68.4860921511776,125.131245349537,0.0,1.0
2015-09-25,4.0879,4.0879,3.9513,3.9513,813,67.4612761698311,67.4612761698311,65.2070110643248,65.2070110643248,49.2647469584375,0.0,1.0
2015-09-28,4.0429,4.0429,4.0429,4.0429,300,67.4612761698311,67.4612761698311,67.4612761698311,67.4612761698311,17.978758613262,0.045,1.0
2015-09-29,4.0429,4.0429,4.0429,4.0429,83,67.4612761698311,67.4612761698311,67.4612761698311,67.4612761698311,4.97412321633583,0.0,1.0
2015-09-30,4.0429,4.0429,4.0429,4.0429,81,67.4612761698311,67.4612761698311,67.4612761698311,67.4612761698311,4.85426482558075,0.0,1.0
2015-10-01,3.791,4.1599,3.75,4.1599,1000,63.2579826262904,69.4135800388039,62.5738419542572,69.4135800388039,59.9291953775402,0.0,1.0
2015-10-02,3.8401,3.9588,3.8401,3.9,400,64.0772827969448,66.0579534742702,64.0772827969448,65.0767956324275,23.9716781510161,0.0,1.0
2015-10-05,4.1,4.108,4.0,4.0,1642,68.4140672033212,68.5475580661569,66.7454314178743,66.7454314178743,98.403738809921,0.0,1.0
2015-10-06,4.09,4.09,4.0,4.0,3730,68.2472036247765,68.2472036247765,66.7454314178743,66.7454314178743,223.535898758225,0.0,1.0
2015-10-07,4.0,4.09,4.0,4.09,491,66.7454314178743,68.2472036247765,66.7454314178743,68.2472036247765,29.4252349303722,0.0,1.0
2015-10-08,4.0899,4.0899,4.0899,4.0899,181,68.2455349889911,68.2455349889911,68.2455349889911,68.2455349889911,10.8471843633348,0.0,1.0
2015-10-09,4.1201,4.14,4.05,4.05,2540,68.749462996196,69.0815215174999,67.5797493105978,67.5797493105978,152.220156258952,0.0,1.0
2015-10-12,4.42,4.47,4.42,4.44,1094,73.7537017167512,74.5880196094746,73.7537017167512,74.0874288738405,65.5625397430289,0.0,1.0
2015-10-13,4.05,4.329,4.05,4.329,1293,67.5797493105978,72.2352431519945,67.5797493105978,72.2352431519945,77.4884496231594,0.0,1.0
2015-10-14,4.27,4.27,4.1001,4.1001,276,71.2507480385809,71.2507480385809,68.4157358391067,68.4157358391067,16.5404579242011,0.0,1.0
2015-10-15,4.33,4.33,4.2,4.2,878,72.251929509849,72.251929509849,70.0827029887681,70.0827029887681,52.6178335414803,0.0,1.0
2015-10-16,4.28,4.39,4.09,4.39,12400,71.4176116171255,73.2531109811171,68.2472036247765,73.2531109811171,743.122022681499,0.0,1.0
2015-10-19,4.315,4.315,4.315,4.315,201,72.001634142032,72.001634142032,72.001634142032,72.001634142032,12.0457682708856,0.0,1.0
2015-10-20,4.2001,4.39,4.09,4.09,3491,70.0843716245535,73.2531109811171,68.2472036247765,68.2472036247765,209.212821062993,0.0,1.0
2015-10-21,4.35,4.3599,4.25,4.25,2396,72.5856566669383,72.7508516096976,70.9170208814915,70.9170208814915,143.590352124586,0.0,1.0
2015-10-22,4.2999,4.2999,4.29,4.29,347,71.7496701384295,71.7496701384295,71.5844751956702,71.5844751956702,20.7954307960064,0.0,1.0
2015-10-23,4.38,4.38,4.15,4.15,1853,73.0862474025724,73.0862474025724,69.2483850960446,69.2483850960446,111.048799034582,0.0,1.0
2015-10-26,4.38,4.38,4.38,4.38,93,73.0862474025724,73.0862474025724,73.0862474025724,73.0862474025724,5.57341517011124,0.0,1.0
2015-10-27,4.35,4.35,4.35,4.35,221,72.5856566669383,72.5856566669383,72.5856566669383,72.5856566669383,13.2443521784364,0.0,1.0
2015-10-28,4.15,4.1501,4.15,4.1501,931,69.2483850960446,69.2500537318301,69.2483850960446,69.2500537318301,55.7940808964899,0.0,1.0
2015-10-29,4.15,4.15,4.15,4.15,12,69.2483850960446,69.2483850960446,69.2483850960446,69.2483850960446,0.719150344530483,0.0,1.0
2015-10-30,4.15,4.15,4.15,4.15,82,69.2483850960446,69.2483850960446,69.2483850960446,69.2483850960446,4.9141940209583,0.0,1.0
2015-11-02,4.08,4.22,3.97,4.22,2739,68.0803400462318,70.4164301458574,66.2448406822403,70.4164301458574,164.146066139083,0.0,1.0
2015-11-03,3.89,4.35,3.8,4.05,11909,64.9099320538828,72.5856566669383,63.4081598469806,67.5797493105978,713.696787751126,0.0,1.0
2015-11-04,3.91,4.0171,3.91,4.01,4919,65.2436592109722,67.0307681371858,65.2436592109722,66.912294996419,294.79171206212,0.0,1.0
2015-11-05,3.91,3.9375,3.91,3.91,2216,65.2436592109722,65.7025340519701,65.2436592109722,65.2436592109722,132.803096956629,0.0,1.0
2015-11-06,3.48,3.86,3.45,3.86,5428,58.0685253335507,64.4093413182487,57.5679345979166,64.4093413182487,325.295672509288,0.0,1.0
2015-11-09,3.92,3.9299,3.6336,3.6336,1500,65.4105227895169,65.5757177322761,60.6315498999971,60.6315498999971,89.8937930663102,0.0,1.0
2015-11-10,3.96,3.96,3.6655,3.6655,2431,66.0779771036956,66.0779771036956,61.1638447155546,61.1638447155546,145.6878739628,0.0,1.0
2015-11-11,3.96,3.96,3.96,3.96,0,66.0779771036956,66.0779771036956,66.0779771036956,66.0779771036956,0,0.0,1.0
2015-11-12,3.79,3.89,3.79,3.89,1120,63.2412962684359,64.9099320538828,63.2412962684359,64.9099320538828,67.120698822845,0.0,1.0
2015-11-13,3.79,3.79,3.79,3.79,142,63.2412962684359,63.2412962684359,63.2412962684359,63.2412962684359,8.50994574361071,0.0,1.0
2015-11-16,3.87,3.88,3.87,3.87,709,64.5762048967934,64.7430684753381,64.5762048967934,64.5762048967934,42.489799522676,0.0,1.0
2015-11-17,3.75,3.8,3.75,3.8,342,62.5738419542572,63.4081598469806,62.5738419542572,63.4081598469806,20.4957848191187,0.0,1.0
2015-11-18,3.8,3.8,3.8,3.8,126,63.4081598469806,63.4081598469806,63.4081598469806,63.4081598469806,7.55107861757006,0.0,1.0
2015-11-19,3.75,3.8225,3.75,3.75,2475,62.5738419542572,63.7836028987062,62.5738419542572,62.5738419542572,148.324758559412,0.0,1.0
2015-11-20,3.8,3.8,3.8,3.8,6025,63.4081598469806,63.4081598469806,63.4081598469806,63.4081598469806,361.07340214968,0.0,1.0
2015-11-23,3.76,3.8391,3.76,3.8391,931,62.7407055328019,64.0605964390903,62.7407055328019,64.0605964390903,55.7940808964899,0.0,1.0
2015-11-24,3.76,3.76,3.76,3.76,5,62.7407055328019,62.7407055328019,62.7407055328019,62.7407055328019,0.299645976887701,0.0,1.0
2015-11-25,3.53,3.83,3.53,3.75,1052,58.9028432262741,63.9087505826147,58.9028432262741,62.5738419542572,63.0455135371723,0.0,1.0
2015-11-27,3.86,3.86,3.74,3.75,2087,64.4093413182487,64.4093413182487,62.4069783757125,62.5738419542572,125.072230752926,0.0,1.0
2015-11-30,3.95,3.9501,3.95,3.95,2468,65.9111135251509,65.9127821609364,65.9111135251509,65.9111135251509,147.905254191769,0.0,1.0
2015-12-01,3.95,3.95,3.95,3.95,902,65.9111135251509,65.9111135251509,65.9111135251509,65.9111135251509,54.0561342305413,0.0,1.0
2015-12-02,3.9,3.9,3.9,3.9,133,65.0767956324275,65.0767956324275,65.0767956324275,65.0767956324275,7.97058298521284,0.0,1.0
2015-12-03,3.83,3.83,3.83,3.83,200,63.9087505826147,63.9087505826147,63.9087505826147,63.9087505826147,11.985839075508,0.0,1.0
2015-12-04,3.9,3.98,3.85,3.98,5644,65.0767956324275,66.411704260785,64.2424777397041,66.411704260785,338.240378710837,0.0,1.0
2015-12-07,3.61,3.83,3.61,3.81,7952,60.2377518546316,63.9087505826147,60.2377518546316,63.5750234255253,476.556961642199,0.0,1.0
2015-12-08,3.6,3.75,3.6,3.63,8360,60.0708882760869,62.5738419542572,60.0708882760869,60.571479011721,501.008073356236,0.0,1.0
2015-12-09,3.51,3.62,3.5,3.598,5767,58.5691160691847,60.4046154331763,58.4022524906401,60.037515560378,345.611669742274,0.0,1.0
2015-12-10,3.56,3.62,3.55,3.5501,5647,59.4034339619082,60.4046154331763,59.2365703833635,59.2382390191489,338.420166296969,0.0,1.0
2015-12-11,3.36,3.6,3.31,3.51,8423,56.0661623910144,60.0708882760869,55.231844498291,58.5691160691847,504.783612665021,0.0,1.0
2015-12-14,3.03,3.62,2.75,3.62,30784,50.5596642990398,60.4046154331763,45.8874840997886,60.4046154331763,1844.8603505022,0.0,1.0
2015-12-15,3.06,3.45,3.01,3.3,6336,51.0602550346739,57.5679345979166,50.2259371419504,55.0649809197463,379.711381912094,0.0,1.0
2015-12-16,3.04,3.46,3.03,3.03,14417,50.7265278775845,57.7347981764613,50.5596642990398,50.5596642990398,863.999209757997,0.0,1.0
2015-12-17,3.39,3.74,3.06,3.06,15851,56.5667531266485,62.4069783757125,51.0602550346739,51.0602550346739,949.937675929389,0.0,1.0
2015-12-18,3.61,3.75,3.25,3.28,64551,60.2377518546316,62.5738419542572,54.2306630270229,54.731253762657,3868.4894908156,0.0,1.0
2015-12-21,3.6001,3.7,3.51,3.7,1301,60.0725569118724,61.7395240615338,58.5691160691847,61.7395240615338,77.9678831861797,0.0,1.0
2015-12-22,3.71,3.71,3.604,3.7,5375,61.9063876400784,61.9063876400784,60.1376337075048,61.7395240615338,322.119425154279,0.0,1.0
2015-12-23,3.55,3.71,3.53,3.55,5280,59.2365703833635,61.9063876400784,58.9028432262741,59.2365703833635,316.426151593412,0.0,1.0
2015-12-24,3.57,3.75,3.57,3.71,4966,59.5702975404528,62.5738419542572,59.5702975404528,61.9063876400784,297.608384244865,0.0,1.0
2015-12-28,3.59,3.75,3.57,3.57,2436,59.9040246975422,62.5738419542572,59.5702975404528,59.5702975404528,145.987519939688,0.0,1.0
2015-12-29,3.7,3.75,3.55,3.75,6766,62.4904101649849,63.3348751672144,59.9570151582963,63.3348751672144,400.60866833656,0.045,1.0
2015-12-30,3.68,3.695,3.65,3.695,1094,62.152624164093,62.4059636647619,61.6459451627553,62.4059636647619,64.7747388649419,0.0,1.0
2015-12-31,3.59,3.84,3.07,3.84,5083,60.6325871600799,64.8549121712275,51.8501511368928,64.8549121712275,300.959778473948,0.0,1.0
2016-01-04,3.45,3.5,3.45,3.5,1185,58.2680851538372,59.1125501560668,58.2680851538372,59.1125501560668,70.1627655895394,0.0,1.0
2016-01-05,3.58,3.58,3.32,3.48,655,60.463694159634,60.463694159634,56.0724761480405,58.7747641551749,38.7819506001251,0.0,1.0
2016-01-06,3.6,3.9999,3.6,3.94,3028,60.8014801605258,67.5555112483575,60.8014801605258,66.5438421756866,179.285109033861,0.0,1.0
2016-01-07,3.59,3.68,3.48,3.68,3801,60.6325871600799,62.152624164093,58.7747641551749,62.152624164093,225.053731650497,0.0,1.0
2016-01-08,3.36,3.7899,3.36,3.78,5176,56.7480481498241,64.0087582389935,56.7480481498241,63.8415541685521,306.466223368317,0.0,1.0
2016-01-11,3.66,3.7401,3.52,3.605,6190,61.8148381632012,63.1676710967729,59.4503361569586,60.8859266607488,366.504235442404,0.0,1.0
2016-01-12,3.36,3.7701,3.36,3.7151,6633,56.7480481498241,63.6743500981106,56.7480481498241,62.7454385956582,392.733860046763,0.0,1.0
2016-01-13,3.65,3.65,3.48,3.55,623,61.6459451627553,61.6459451627553,58.7747641551749,59.9570151582963,36.8872598837832,0.0,1.0
2016-01-14,3.55,3.55,3.35,3.46,1464,59.9570151582963,59.9570151582963,56.5791551493782,58.4369781542831,86.6821002726461,0.0,1.0
2016-01-15,3.561,3.72,3.46,3.72,3120,60.1427974587868,62.8281961658767,58.4369781542831,62.8281961658767,184.732344843344,0.0,1.0
2016-01-19,3.63,3.63,3.52,3.6,694,61.3081591618635,61.3081591618635,59.4503361569586,60.8014801605258,41.0911049106669,0.0,1.0
2016-01-20,3.2,3.57,3.2,3.52,965,54.0457601426896,60.2948011591881,54.0457601426896,59.4503361569586,57.1367669146882,0.0,1.0
2016-01-21,3.27,3.31,3.21,3.21,1186,55.2280111458109,55.9035831475946,54.2146531431355,54.2146531431355,70.2219746744251,0.0,1.0
2016-01-22,3.27,3.27,3.27,3.27,4,55.2280111458109,55.2280111458109,55.2280111458109,55.2280111458109,0.236836339542749,0.0,1.0
2016-01-25,3.5095,3.64,3.43,3.43,1136,59.2729985064904,61.4770521623094,57.9302991529454,57.9302991529454,67.2615204301406,0.0,1.0
2016-01-26,3.3,3.33,3.21,3.33,2451,55.7346901471486,56.2413691484864,54.2146531431355,56.2413691484864,145.12146705482,0.0,1.0
2016-01-27,3.3,3.3,3.3,3.3,30,55.7346901471486,55.7346901471486,55.7346901471486,55.7346901471486,1.77627254657062,0.0,1.0
2016-01-28,3.3,3.3,3.3,3.3,316,55.7346901471486,55.7346901471486,55.7346901471486,55.7346901471486,18.7100708238772,0.0,1.0
2016-01-29,3.47,3.49,3.47,3.49,437,58.605871154729,58.9436571556208,58.605871154729,58.9436571556208,25.8743700950453,0.0,1.0
2016-02-01,3.47,3.47,3.47,3.47,15,58.605871154729,58.605871154729,58.605871154729,58.605871154729,0.888136273285309,0.0,1.0
2016-02-02,3.22,3.47,3.22,3.47,754,54.3835461435814,58.605871154729,54.3835461435814,58.605871154729,44.6436500038082,0.0,1.0
2016-02-03,3.2,3.21,3.2,3.21,1496,54.0457601426896,54.2146531431355,54.0457601426896,54.2146531431355,88.5767909889881,0.0,1.0
2016-02-04,3.2,3.2,3.2,3.2,0,54.0457601426896,54.0457601426896,54.0457601426896,54.0457601426896,0,0.0,1.0
2016-02-05,3.2,3.2,3.2,3.2,0,54.0457601426896,54.0457601426896,54.0457601426896,54.0457601426896,0,0.0,1.0
2016-02-08,3.08,3.2,3.05,3.2,4449,52.0190441373387,54.0457601426896,51.512365136001,54.0457601426896,263.421218656423,0.0,1.0
2016-02-09,3.08,3.08,3.08,3.08,0,52.0190441373387,52.0190441373387,52.0190441373387,52.0190441373387,0,0.0,1.0
2016-02-10,3.08,3.08,3.08,3.08,61,52.0190441373387,52.0190441373387,52.0190441373387,52.0190441373387,3.61175417802692,0.0,1.0
2016-02-11,3.09,3.09,3.09,3.09,555,52.1879371377846,52.1879371377846,52.1879371377846,52.1879371377846,32.8610421115564,0.0,1.0
2016-02-12,3.48,3.55,3.25,3.3,6591,58.7747641551749,59.9570151582963,54.8902251449191,55.7346901471486,390.247078481565,0.0,1.0
2016-02-16,3.35,3.38,3.35,3.38,213,56.5791551493782,57.0858341507159,56.5791551493782,57.0858341507159,12.6115350806514,0.0,1.0
2016-02-17,3.22,3.47,3.22,3.42,17094,54.3835461435814,58.605871154729,54.3835461435814,57.7614061524995,1012.12009703594,0.0,1.0
2016-02-18,3.276,3.276,3.21,3.24,3459,55.3293469460785,55.3293469460785,54.2146531431355,54.7213321444732,204.804224619592,0.0,1.0
2016-02-19,3.21,3.23,3.21,3.23,6589,54.2146531431355,54.5524391440273,54.2146531431355,54.5524391440273,390.128660311793,0.0,1.0
2016-02-22,3.33,3.3301,3.33,3.33,4635,56.2413691484864,56.2430580784908,56.2413691484864,56.2413691484864,274.43410844516,0.0,1.0
2016-02-23,3.3601,3.5999,3.16,3.17,27359,56.7497370798285,60.7997912305213,53.370188140906,53.5390811413519,1619.90135338752,0.0,1.0
2016-02-24,3.49,3.49,3.23,3.23,200,58.9436571556208,58.9436571556208,54.5524391440273,54.5524391440273,11.8418169771375,0.0,1.0
2016-02-25,3.29,3.4,3.29,3.4,676,55.5657971467027,57.4236201516077,55.5657971467027,57.4236201516077,40.0253413827246,0.0,1.0
2016-02-26,3.68,3.68,3.4,3.4,1215,62.152624164093,62.152624164093,57.4236201516077,57.4236201516077,71.93903813611,0.0,1.0
2016-02-29,3.68,3.68,3.68,3.68,142,62.152624164093,62.152624164093,62.152624164093,62.152624164093,8.40769005376759,0.0,1.0
2016-03-01,3.68,3.68,3.68,3.68,0,62.152624164093,62.152624164093,62.152624164093,62.152624164093,0,0.0,1.0
2016-03-02,3.561,3.561,3.561,3.561,455,60.1427974587868,60.1427974587868,60.1427974587868,60.1427974587868,26.9401336229877,0.0,1.0
2016-03-03,3.7,3.7,3.6771,3.69,1123,62.4904101649849,62.4904101649849,62.1036451939637,62.3215171645389,66.4918023266267,0.0,1.0
2016-03-04,3.54,3.7,3.54,3.7,1640,59.7881221578504,62.4904101649849,59.7881221578504,62.4904101649849,97.102899212527,0.0,1.0
2016-03-07,3.54,3.54,3.54,3.54,155,59.7881221578504,59.7881221578504,59.7881221578504,59.7881221578504,9.17740815728152,0.0,1.0
2016-03-08,3.79,3.79,3.52,3.53,7168,64.010447168998,64.010447168998,59.4503361569586,59.6192291574045,424.410720460606,0.0,1.0
2016-03-09,3.6901,3.76,3.67,3.67,4727,62.3232060945434,63.5037681676603,61.9837311636471,61.9837311636471,279.881344254644,0.0,1.0
2016-03-10,3.67,3.68,3.67,3.68,331,61.9837311636471,62.152624164093,61.9837311636471,62.152624164093,19.5982070971625,0.0,1.0
2016-03-11,3.67,3.67,3.67,3.67,74,61.9837311636471,61.9837311636471,61.9837311636471,61.9837311636471,4.38147228154086,0.0,1.0
2016-03-14,3.61,3.61,3.61,3.61,314,60.9703731609717,60.9703731609717,60.9703731609717,60.9703731609717,18.5916526541058,0.0,1.0
2016-03-15,3.61,3.61,3.61,3.61,6,60.9703731609717,60.9703731609717,60.9703731609717,60.9703731609717,0.355254509314123,0.0,1.0
2016-03-16,3.61,3.61,3.61,3.61,6,60.9703731609717,60.9703731609717,60.9703731609717,60.9703731609717,0.355254509314123,0.0,1.0
2016-03-17,3.599,3.599,3.599,3.599,418,60.7845908604812,60.7845908604812,60.7845908604812,60.7845908604812,24.7493974822173,0.0,1.0
2016-03-18,3.52,3.72,3.52,3.7,9672,59.4503361569586,62.8281961658767,59.4503361569586,62.4904101649849,572.670269014367,0.0,1.0
2016-03-21,3.58,4.01,3.57,3.7,30941,60.463694159634,67.7260931788079,60.2948011591881,62.4904101649849,1831.98829544805,0.0,1.0
2016-03-22,3.82,3.9,3.82,3.9,458,64.5171261703357,65.8682701739029,64.5171261703357,65.8682701739029,27.1177608776448,0.0,1.0
2016-03-23,3.82,3.82,3.82,3.82,58,64.5171261703357,64.5171261703357,64.5171261703357,64.5171261703357,3.43412692336986,0.0,1.0
2016-03-24,3.82,3.82,3.82,3.82,207,64.5171261703357,64.5171261703357,64.5171261703357,64.5171261703357,12.2562805713373,0.0,1.0
2016-03-28,3.8,3.8,3.8,3.8,669,64.1793401694439,64.1793401694439,64.1793401694439,64.1793401694439,39.6108777885248,0.0,1.0
2016-03-29,3.53,3.6324,3.525,3.57,4899,60.379247659411,62.1307589796161,60.2937246457292,61.0634317688661,286.414135160304,0.045,1.0
2016-03-30,3.53,3.53,3.53,3.53,18,60.379247659411,60.379247659411,60.379247659411,60.379247659411,1.05234832269554,0.0,1.0
2016-03-31,3.51,3.63,3.51,3.63,6078,60.0371556046835,62.0897079330488,60.0371556046835,62.0897079330488,355.342950296862,0.0,1.0
2016-04-01,3.66,3.76,3.6399,3.6399,2746,62.6028460151401,64.3133062887778,62.2590435001389,62.2590435001389,160.541583006776,0.0,1.0
2016-04-04,3.64,3.706,3.64,3.706,1273,62.2607539604125,63.3896577410134,62.2607539604125,63.3896577410134,74.424411932857,0.0,1.0
2016-04-05,3.79,3.79,3.7325,3.739,2956,64.8264443708691,64.8264443708691,63.8429297135274,63.9541096313138,172.81898010489,0.0,1.0
2016-04-06,3.78,3.78,3.78,3.78,2030,64.6553983435053,64.6553983435053,64.6553983435053,64.6553983435053,118.681505281775,0.0,1.0
2016-04-07,3.64,3.64,3.64,3.64,191,62.2607539604125,62.2607539604125,62.2607539604125,62.2607539604125,11.1665849797138,0.0,1.0
2016-04-08,3.64,3.64,3.64,3.64,566,62.2607539604125,62.2607539604125,62.2607539604125,62.2607539604125,33.0905083692043,0.0,1.0
2016-04-11,3.7,3.79,3.64,3.64,1608,63.2870301245951,64.8264443708691,62.2607539604125,62.2607539604125,94.0097834941352,0.0,1.0
2016-04-12,3.78,3.81,3.7,3.81,852,64.6553983435053,65.1685364255966,63.2870301245951,65.1685364255966,49.8111539409224,0.0,1.0
2016-04-13,3.79,3.8,3.78,3.8,420,64.8264443708691,64.9974903982328,64.6553983435053,64.9974903982328,24.5547941962293,0.0,1.0
2016-04-14,3.6501,3.6501,3.65,3.6501,2028,62.4335104480499,62.4335104480499,62.4317999877763,62.4335104480499,118.564577690365,0.0,1.0
2016-04-15,3.66,3.79,3.66,3.77,2605,62.6028460151401,64.8264443708691,62.6028460151401,64.4843523161415,152.298187812327,0.0,1.0
2016-04-18,3.64,3.74,3.64,3.74,6177,62.2607539604125,63.9712142340502,62.2607539604125,63.9712142340502,361.130866071687,0.0,1.0
2016-04-19,3.7,3.72,3.655,3.67,1363,63.2870301245951,63.6291221793227,62.5173230014582,62.7738920425038,79.6861535463348,0.0,1.0
2016-04-20,3.65,3.69,3.64,3.65,4223,62.4317999877763,63.1159840972314,62.2607539604125,62.4317999877763,246.892609263515,0.0,1.0
2016-04-21,3.65,3.65,3.65,3.65,83,62.4317999877763,62.4317999877763,62.4317999877763,62.4317999877763,4.85249504354056,0.0,1.0
2016-04-22,3.72,3.72,3.64,3.64,368,63.6291221793227,63.6291221793227,62.2607539604125,62.2607539604125,21.5146768195533,0.0,1.0
2016-04-25,3.71,3.7604,3.71,3.7604,1879,63.4580761519589,64.3201481298723,63.4580761519589,64.3201481298723,109.853472130274,0.0,1.0
2016-04-26,3.75,3.76,3.72,3.76,737,64.142260261414,64.3133062887778,63.6291221793227,64.3133062887778,43.087817434812,0.0,1.0
2016-04-27,3.8199,3.8199,3.76,3.76,1525,65.3378719926868,65.3378719926868,64.3133062887778,64.3133062887778,89.1572884505945,0.0,1.0
2016-04-28,3.82,3.82,3.809,3.809,8915,65.3395824529604,65.3395824529604,65.1514318228602,65.1514318228602,521.20473871282,0.0,1.0
2016-04-29,3.84,3.84,3.84,3.84,300,65.6816745076879,65.6816745076879,65.6816745076879,65.6816745076879,17.5391387115924,0.0,1.0
2016-05-02,3.69,3.78,3.68,3.7,5084,63.1159840972314,64.6553983435053,62.9449380698676,63.2870301245951,297.229937365785,0.0,1.0
2016-05-03,3.65,3.86,3.65,3.7271,4570,62.4317999877763,66.0237665624155,62.4317999877763,63.750564858751,267.179546373257,0.0,1.0
2016-05-04,4.17,4.275,3.64,3.85,12779,71.3261934106924,73.122176698012,62.2607539604125,65.8527205350517,747.10884531813,0.0,1.0
2016-05-05,4.03,4.1,3.9821,4.1,3890,68.9315490275996,70.128871219146,68.1122385565271,70.128871219146,227.424165293648,0.0,1.0
2016-05-06,4.1,4.1,4.04,4.04,2780,70.128871219146,70.128871219146,69.1025950549633,69.1025950549633,162.529352060756,0.0,1.0
2016-05-09,4.2501,4.26,4.1833,4.2504,11421,72.6962720898762,72.8656076569663,71.5536846270862,72.7014034706971,667.715010750322,0.0,1.0
2016-05-10,4.25,4.26,4.115,4.26,6530,72.6945616296025,72.8656076569663,70.3854402601916,72.8656076569663,381.768585955661,0.0,1.0
2016-05-11,4.29,4.29,4.21,4.2101,2634,73.3787457390576,73.3787457390576,72.0103775201474,72.0120879804211,153.993637887781,0.0,1.0
2016-05-12,4.22,4.25,4.22,4.25,2095,72.1814235475112,72.6945616296025,72.1814235475112,72.6945616296025,122.48165200262,0.0,1.0
2016-05-13,4.22,4.22,4.22,4.22,202,72.1814235475112,72.1814235475112,72.1814235475112,72.1814235475112,11.8096867324722,0.0,1.0
2016-05-16,4.22,4.22,4.22,4.22,389,72.1814235475112,72.1814235475112,72.1814235475112,72.1814235475112,22.7424165293648,0.0,1.0
2016-05-17,4.25,4.43,4.2475,4.2475,1081,72.6945616296025,75.7733901221504,72.6518001227616,72.6518001227616,63.1993631574379,0.0,1.0
2016-05-18,4.25,4.26,4.25,4.26,2415,72.6945616296025,72.8656076569663,72.6945616296025,72.8656076569663,141.190066628319,0.0,1.0
2016-05-19,4.28,4.44,4.0301,4.25,4161,73.2076997116938,75.9444361495142,68.9332594878732,72.6945616296025,243.267853929786,0.0,1.0
2016-05-20,4.4499,4.45,4.0,4.45,2380,76.1137717166043,76.1154821768779,68.4184109455083,76.1154821768779,139.143833778633,0.0,1.0
2016-05-23,4.49,4.755,4.4477,4.45,8092,76.799666286333,81.3323860114729,76.0761415905843,76.1154821768779,473.089034847352,0.0,1.0
2016-05-24,4.8,4.9999,4.53,4.9559,874,82.1020931346099,85.5213032216117,77.4838503957881,84.7687007012111,51.0973574464391,0.0,1.0
2016-05-25,4.898,4.898,4.71,4.71,250,83.7783442027749,83.7783442027749,80.562678888336,80.562678888336,14.615948926327,0.0,1.0
2016-05-26,4.85,4.85,4.5099,4.71,4889,82.9573232714288,82.9573232714288,77.1400478807869,80.562678888336,285.82949720325,0.0,1.0
2016-05-27,4.79,4.86,4.42,4.42,1577,81.9310471072461,83.1283692987925,75.6023440947866,75.6023440947866,92.1974058272707,0.0,1.0
2016-05-31,4.7,4.78,4.66,4.77,7684,80.3916328609722,81.7600010798824,79.7074487515171,81.5889550525186,449.235806199586,0.0,1.0
2016-06-01,4.77,4.88,4.7513,4.87,1967,81.5889550525186,83.4704613535201,81.2690989813483,83.2994153261563,114.998286152341,0.0,1.0
2016-06-02,4.63,4.77,4.54,4.7699,571,79.1943106694258,81.5889550525186,77.6548964231519,81.587244592245,33.3828273477308,0.0,1.0
2016-06-03,4.71,4.89,4.48,4.48,564,80.562678888336,83.6415073808839,76.6286202589693,76.6286202589693,32.9735807777937,0.0,1.0
2016-06-06,4.8883,4.8883,4.8,4.8113,1643,83.612429556232,83.612429556232,82.1020931346099,82.295375145531,96.056016343821,0.0,1.0
2016-06-07,4.78,4.84,4.7,4.81,3554,81.7600010798824,82.786277244065,80.3916328609722,82.2731391619737,207.780329936664,0.0,1.0
2016-06-08,4.78,4.78,4.78,4.78,81,81.7600010798824,81.7600010798824,81.7600010798824,81.7600010798824,4.73556745212994,0.0,1.0
2016-06-09,4.57,4.754,4.57,4.71,3022,78.1680345052432,81.3152814087366,78.1680345052432,80.562678888336,176.677590621441,0.0,1.0
2016-06-10,4.63,4.6566,4.56,4.6566,1966,79.1943106694258,79.6492931022134,77.9969884778794,79.6492931022134,114.939822356635,0.0,1.0
2016-06-13,4.8,4.84,4.8,4.84,2119,82.1020931346099,82.786277244065,82.1020931346099,82.786277244065,123.884783099548,0.0,1.0
2016-06-14,4.8,4.8,4.8,4.8,123,82.1020931346099,82.1020931346099,82.1020931346099,82.1020931346099,7.19104687175288,0.0,1.0
2016-06-15,4.7,4.8799,4.7,4.785,1215,80.3916328609722,83.4687508932465,80.3916328609722,81.8455240935643,71.0335117819492,0.0,1.0
2016-06-16,4.65,4.7,4.65,4.7,8547,79.5364027241534,80.3916328609722,79.5364027241534,80.3916328609722,499.690061893267,0.0,1.0
2016-06-17,4.57,4.88,4.57,4.73,2119,78.1680345052432,83.4704613535201,78.1680345052432,80.9047709430635,123.884783099548,0.0,1.0
2016-06-20,4.65,4.65,4.65,4.65,696,79.5364027241534,79.5364027241534,79.5364027241534,79.5364027241534,40.6908018108943,0.0,1.0
2016-06-21,4.65,4.68,4.65,4.6601,3171,79.5364027241534,80.0495408062447,79.5364027241534,79.7091592117908,185.388696181531,0.0,1.0
2016-06-22,4.7893,4.7893,4.66,4.66,2197,81.9190738853307,81.9190738853307,79.7074487515171,79.7074487515171,128.444959164562,0.0,1.0
2016-06-23,4.56,4.83,4.56,4.7864,5450,77.9969884778794,82.6152312167012,77.9969884778794,81.8694705373952,318.627686593928,0.0,1.0
2016-06-24,4.88,4.88,4.6012,4.76,4490,83.4704613535201,83.4704613535201,78.7016981106182,81.4179090251548,262.502442716833,0.0,1.0
2016-06-27,4.51,4.8699,4.51,4.64,1915,77.1417583410606,83.2977048658827,77.1417583410606,79.3653566967896,111.958168775665,0.0,1.0
2016-06-28,4.64,4.67,4.4501,4.51,998,80.1350638199265,80.6531784566933,76.8553981691929,77.8899003939372,57.7864392846283,0.045,1.0
2016-06-29,4.69,4.75,4.33,4.6,2192,80.9985882145378,82.0348174880714,74.7812125733366,79.4442443042375,126.921718348602,0.0,1.0
2016-06-30,4.21,4.66,4.09,4.64,7058,72.7087540262696,80.4804735777711,70.6362954792025,80.1350638199265,408.674036543994,0.0,1.0
2016-07-01,4.2,4.305,4.19,4.2416,2929,72.5360491473473,74.349450376031,72.3633442684251,73.2545014436639,169.595672008694,0.0,1.0
2016-07-05,4.359,4.4349,4.2166,4.3,5908,75.2820567222112,76.5928867532311,72.8227392463583,74.2630979365699,342.086456205996,0.0,1.0
2016-07-06,4.35,4.35,4.2662,4.35,746,75.1266223311811,75.1266223311811,73.6793554458126,75.1266223311811,43.1950738540408,0.0,1.0
2016-07-07,4.44,4.44,4.27,4.3223,5368,76.6809662414814,76.6809662414814,73.7449832998031,74.6482298165665,310.819244569023,0.0,1.0
2016-07-08,4.462,4.7428,4.462,4.7428,448,77.0609169751104,81.9104699752473,77.0609169751104,81.9104699752473,25.9402052099333,0.0,1.0
2016-07-11,4.5957,4.75,4.5957,4.75,867,79.3699812063009,82.0348174880714,79.3699812063009,82.0348174880714,50.2012453504737,0.0,1.0
2016-07-12,4.5,4.7492,4.42,4.7492,9965,77.717195515015,82.0210010977576,76.3355564836369,82.0210010977576,576.9958591897,0.0,1.0
2016-07-13,4.72,4.72,4.57,4.57,1259,81.5167028513046,81.5167028513046,78.9261296674708,78.9261296674708,72.8989249091654,0.0,1.0
2016-07-14,4.5632,4.7699,4.5632,4.7,4634,78.8086903498036,82.3785001971266,78.8086903498036,81.1712930934601,268.318997640248,0.0,1.0
2016-07-15,4.74,4.77,4.5701,4.77,1956,81.8621126091491,82.3802272459159,78.92785671626,82.3802272459159,113.25678881837,0.0,1.0
2016-07-18,4.42,4.76,4.4,4.76,10327,76.3355564836369,82.2075223669936,75.9901467257924,82.2075223669936,597.956471435227,0.0,1.0
2016-07-19,4.62,4.759,4.42,4.62,8078,79.789654062082,82.1902518791014,76.3355564836369,79.789654062082,467.734325191611,0.0,1.0
2016-07-20,4.8856,5.07,4.67,4.84,13998,84.3766956462571,87.5613736135835,80.6531784566933,83.5891613983717,810.515608322873,0.0,1.0
2016-07-21,5.09,5.0999,4.8636,4.89,10734,87.906783371428,88.0777612015611,83.9967449126282,84.4526857929829,621.522684650502,0.0,1.0
2016-07-22,5.21,5.5136,5.18,5.5,6797,89.9792419184951,95.2225620425748,89.4611272817283,94.9876834072405,393.561550919458,0.0,1.0
2016-07-25,5.1833,5.62,5.0057,5.62,11455,89.5181198917727,97.0601419543076,86.4508812421134,97.0601419543076,663.270202410238,0.0,1.0
2016-07-26,5.04,5.299,5.04,5.04,4974,87.0432589768168,91.5163153409032,87.0432589768168,87.0432589768168,288.005760522787,0.0,1.0
2016-07-27,5.0,5.13,5.0,5.02,2896,86.3524394611277,88.5976028871171,86.3524394611277,86.6978492189723,167.684897964212,0.0,1.0
2016-07-28,5.0,5.0,4.821,4.989,10916,86.3524394611277,86.3524394611277,83.2610221284194,86.1624640943133,632.060893017037,0.0,1.0
2016-07-29,5.31,5.93,5.08,5.7692,7354,91.7062907077177,102.413993200898,87.7340784925058,99.6368987478276,425.813100700558,0.0,1.0
2016-08-01,5.6087,5.78,5.56,5.78,6102,96.8649854411254,99.8234200170637,96.023912680774,99.8234200170637,353.319491497798,0.0,1.0
2016-08-02,5.4668,5.61,5.18,5.61,1701,94.4143032092186,96.8874370753853,89.4611272817283,96.8874370753853,98.4917166564657,0.0,1.0
2016-08-03,5.31,5.7989,5.17,5.7989,3039,91.7062907077177,100.149832238227,89.2884224028061,100.149832238227,175.964918823633,0.0,1.0
2016-08-04,5.56,5.598,5.44,5.44,949,96.023912680774,96.6801912206786,93.951454133707,93.951454133707,54.9492293397919,0.0,1.0
2016-08-05,5.33,5.54,5.3,5.54,7603,92.0517004655622,95.6785029229295,91.5335858287954,95.6785029229295,440.230759399829,0.0,1.0
2016-08-08,5.3808,5.43,5.08,5.1854,1237,92.9290412504872,93.7787492547847,87.7340784925058,89.5543879163464,71.6250755461776,0.0,1.0
2016-08-09,5.15,5.43,5.08,5.4299,1976,88.9430126449616,93.7787492547847,87.7340784925058,93.7770222059955,114.414833693813,0.0,1.0
2016-08-10,5.25,5.295,5.1,5.1,1025,90.6700614341841,91.4472333893343,88.0794882503503,88.0794882503503,59.349799866477,0.0,1.0
2016-08-11,5.24,5.25,5.23,5.25,2232,90.4973565552619,90.6700614341841,90.3246516763396,90.6700614341841,129.237808099489,0.0,1.0
2016-08-12,5.23,5.23,5.09,5.09,551,90.3246516763396,90.3246516763396,87.906783371428,87.906783371428,31.9041363184671,0.0,1.0
2016-08-15,5.23,5.23,5.05,5.1246,2502,90.3246516763396,90.3246516763396,87.215963855739,88.5043422524991,144.871413917976,0.0,1.0
2016-08-16,5.22,5.255,5.13,5.23,4657,90.1519467974174,90.7564138736453,88.5976028871171,90.3246516763396,269.650749247008,0.0,1.0
2016-08-17,5.0601,5.22,5.055,5.21,1620,87.3903957834505,90.1519467974174,87.3023162952001,89.9792419184951,93.8016349109197,0.0,1.0
2016-08-18,5.0366,5.06,4.97,5.06,2745,86.9845393179832,87.3886687346613,85.834324824361,87.3886687346613,158.941659154614,0.0,1.0
2016-08-19,5.04,5.04,5.0,5.0,834,87.0432589768168,87.0432589768168,86.3524394611277,86.3524394611277,48.290471305992,0.0,1.0
2016-08-22,4.98,5.03,4.98,5.01,6957,86.0070297032832,86.8705540978945,86.0070297032832,86.52514434005,402.825909923005,0.0,1.0
2016-08-23,4.92,4.98,4.81,4.91,4855,84.9708004297497,86.0070297032832,83.0710467616049,84.7980955508275,281.115393513898,0.0,1.0
2016-08-24,4.91,4.92,4.893,4.92,3372,84.7980955508275,84.9708004297497,84.5044972566596,84.9708004297497,195.246365999766,0.0,1.0
2016-08-25,4.91,4.91,4.91,4.91,233,84.7980955508275,84.7980955508275,84.7980955508275,84.7980955508275,13.4912227989162,0.0,1.0
2016-08-26,4.9,4.9099,4.9,4.9099,1104,84.6253906719052,84.7963685020382,84.6253906719052,84.7963685020382,63.9240771244786,0.0,1.0
2016-08-29,4.9,4.96,4.9,4.9,2760,84.6253906719052,85.6616199454387,84.6253906719052,84.6253906719052,159.810192811197,0.0,1.0
2016-08-30,4.85,4.85,4.85,4.85,248,83.7618662772939,83.7618662772939,83.7618662772939,83.7618662772939,14.3597564554988,0.0,1.0
2016-08-31,4.9,4.9,4.9,4.9,525,84.6253906719052,84.6253906719052,84.6253906719052,84.6253906719052,30.3986779803906,0.0,1.0
2016-09-01,5.07,5.07,5.0374,5.0374,1237,87.5613736135835,87.5613736135835,86.998355708297,86.998355708297,71.6250755461776,0.0,1.0
2016-09-02,5.26,5.42,5.1,5.1,5084,90.8427663131064,93.6060443758625,88.0794882503503,88.0794882503503,294.375007337726,0.0,1.0
2016-09-06,4.88,5.46,4.88,5.28,7635,84.2799809140607,94.2968638915515,84.2799809140607,91.1881760709509,442.083631200538,0.0,1.0
2016-09-07,4.93,5.33,4.9,4.9,2562,85.1435053086719,92.0517004655622,84.6253906719052,84.6253906719052,148.345548544306,0.0,1.0
2016-09-08,5.14,5.17,4.96,4.96,2738,88.7703077660393,89.2884224028061,85.6616199454387,85.6616199454387,158.536343448209,0.0,1.0
2016-09-09,5.37,5.37,5.07,5.14,5571,92.7425199812512,92.7425199812512,87.5613736135835,88.7703077660393,322.573400054774,0.0,1.0
2016-09-12,5.35,5.55,5.33,5.36,36208,92.3971102234067,95.8512078018518,92.0517004655622,92.5698151023289,2096.52444250283,0.0,1.0
2016-09-13,5.49,5.5,5.3401,5.48,14174,94.8149785283183,94.9876834072405,92.2261323932736,94.642273649396,820.706403226775,0.0,1.0
2016-09-14,5.42,5.5,5.39,5.5,3759,93.6060443758625,94.9876834072405,93.0879297390957,94.9876834072405,217.654534339597,0.0,1.0
2016-09-15,5.42,5.48,5.04,5.41,1136,93.6060443758625,94.642273649396,87.0432589768168,93.4333394969402,65.7769489251881,0.0,1.0
2016-09-16,5.48,5.48,5.07,5.4,6195,94.642273649396,94.642273649396,87.5613736135835,93.260634618018,358.70440016861,0.0,1.0
2016-09-19,5.46,5.46,5.46,5.46,113,94.2968638915515,94.2968638915515,94.2968638915515,94.2968638915515,6.54295354625551,0.0,1.0
2016-09-20,5.2821,5.4664,5.25,5.26,4446,91.2244440955246,94.4073950140617,90.6700614341841,90.8427663131064,257.43337581108,0.0,1.0
2016-09-21,5.3095,5.48,5.3,5.48,703,91.6976554637716,94.642273649396,91.5335858287954,94.642273649396,40.7052773718374,0.0,1.0
2016-09-22,5.41,5.46,5.41,5.46,511,93.4333394969402,94.2968638915515,93.4333394969402,94.2968638915515,29.5880465675802,0.0,1.0
2016-09-23,5.45,5.47,5.4197,5.47,2333,94.1241590126292,94.4695687704738,93.6008632294948,94.4695687704738,135.085934720479,0.0,1.0
2016-09-26,5.4578,5.48,5.4495,5.4495,7442,94.2588688181886,94.642273649396,94.1155237686831,94.1155237686831,430.908498152509,0.0,1.0
2016-09-27,5.46,5.48,5.3468,5.48,7980,94.2968638915515,94.642273649396,92.3418446621516,94.642273649396,462.059905301938,0.0,1.0
2016-09-28,5.08,5.434,5.041,5.08,3131,88.5112504476559,94.6791604197957,87.8317349422507,88.5112504476559,179.700093711886,0.045,1.0
2016-09-29,5.36,6.0501,5.35,5.46,31426,93.3898233069756,105.413763057749,93.2155885619999,95.1321707567326,1803.65862184278,0.0,1.0
2016-09-30,5.8,6.0,5.4,5.4,9762,101.056152085906,104.54084698542,94.0867622868784,94.0867622868784,560.278605817771,0.0,1.0
2016-10-03,5.6,5.7972,5.44,5.55,6855,97.5714571863924,101.007366357313,94.7837012667812,96.7002834615139,393.434730883098,0.0,1.0
2016-10-04,5.31,5.69,5.31,5.46,3813,92.5186495820971,99.1395698911737,92.5186495820971,95.1321707567326,218.842688381802,0.0,1.0
2016-10-05,5.3105,5.34,5.1,5.34,617,92.5273613193458,93.0413538170242,88.8597199376073,93.0413538170242,35.4119954711702,0.0,1.0
2016-10-06,5.55,5.55,5.55,5.55,401,96.7002834615139,96.7002834615139,96.7002834615139,96.7002834615139,23.0149273645693,0.0,1.0
2016-10-07,5.4,5.56,5.4,5.56,2240,94.0867622868784,96.8745182064896,94.0867622868784,96.8745182064896,128.562187772157,0.0,1.0
2016-10-10,5.2,5.4,5.2,5.4,1039,90.6020673873644,94.0867622868784,90.6020673873644,94.0867622868784,59.6321933461034,0.0,1.0
2016-10-11,5.39,5.4,5.22,5.22,2417,93.9125275419027,94.0867622868784,90.9505368773157,90.9505368773157,138.720896359511,0.0,1.0
2016-10-12,5.3,5.37,5.28,5.37,2006,92.3444148371213,93.5640580519513,91.99594534717,93.5640580519513,115.132030656673,0.0,1.0
2016-10-13,5.2,5.78,5.18,5.29,2039,90.6020673873644,100.707682595955,90.2535978974129,92.1701800921457,117.026027172959,0.0,1.0
2016-10-14,5.2269,5.4,5.19,5.19,1280,91.070758851349,94.0867622868784,90.4278326423887,90.4278326423887,73.4641072983757,0.0,1.0
2016-10-17,5.1,5.1,5.0,5.05,2742,88.8597199376073,88.8597199376073,87.1173724878503,87.9885462127288,157.373892353239,0.0,1.0
2016-10-18,5.075,5.1,5.0,5.1,2417,88.4241330751681,88.8597199376073,87.1173724878503,88.8597199376073,138.720896359511,0.0,1.0
2016-10-19,4.9,5.05,4.825,5.05,2831,85.3750250380933,87.9885462127288,84.0682644507756,87.9885462127288,162.481943563829,0.0,1.0
2016-10-20,4.805,4.895,4.805,4.895,732,83.7197949608242,85.2879076656055,83.7197949608242,85.2879076656055,42.0122863612586,0.0,1.0
2016-10-21,4.85,4.95,4.85,4.9,2389,84.5038513132148,86.2461987629718,84.5038513132148,85.3750250380933,137.113869012359,0.0,1.0
2016-10-24,4.8122,5.0264,4.8,4.93,3916,83.8452439772067,87.5773522145862,83.6326775883363,85.8977292730204,224.754253265968,0.0,1.0
2016-10-25,5.0,5.0,4.8,4.8,4012,87.1173724878503,87.1173724878503,83.6326775883363,83.6326775883363,230.264061313346,0.0,1.0
2016-10-26,5.05,5.2,5.05,5.2,2205,87.9885462127288,90.6020673873644,87.9885462127288,90.6020673873644,126.553403588218,0.0,1.0
2016-10-27,4.7693,5.0075,4.7693,5.0075,1182,83.0977769212609,87.2480485465821,83.0977769212609,87.2480485465821,67.8395115833438,0.0,1.0
2016-10-28,4.9,5.25,4.9,5.1437,1090,85.3750250380933,91.4732411122429,85.3750250380933,89.6211257731511,62.5592788712731,0.0,1.0
2016-10-31,5.05,5.05,5.05,5.05,943,87.9885462127288,87.9885462127288,87.9885462127288,87.9885462127288,54.1223852987252,0.0,1.0
2016-11-01,4.75,4.8,4.75,4.8,3354,82.7615038634578,83.6326775883363,82.7615038634578,83.6326775883363,192.498918655275,0.0,1.0
2016-11-02,5.0,5.0,4.9595,4.9595,2274,87.1173724878503,87.1173724878503,86.4117217706987,86.4117217706987,130.513578122271,0.0,1.0
2016-11-03,4.955,5.0,4.955,5.0,1588,86.3333161354597,87.1173724878503,86.3333161354597,87.1173724878503,91.1414081170473,0.0,1.0
2016-11-04,4.95,5.05,4.95,5.0,3634,86.2461987629718,87.9885462127288,86.2461987629718,87.1173724878503,208.569192126795,0.0,1.0
2016-11-07,4.95,5.25,4.95,5.25,17248,86.2461987629718,91.4732411122429,86.2461987629718,91.4732411122429,989.928845845613,0.0,1.0
2016-11-08,4.95,4.95,4.95,4.95,286,86.2461987629718,86.2461987629718,86.2461987629718,86.2461987629718,16.4146364744808,0.0,1.0
2016-11-09,5.3,5.3,4.7622,4.7622,1251,92.3444148371213,92.3444148371213,82.9740702523282,82.9740702523282,71.7996861173969,0.0,1.0
2016-11-10,5.3,5.3,5.3,5.3,54,92.3444148371213,92.3444148371213,92.3444148371213,92.3444148371213,3.09926702665023,0.0,1.0
2016-11-11,5.25,5.3,4.855,5.2,3920,91.4732411122429,92.3444148371213,84.5909686857027,90.6020673873644,224.983828601275,0.0,1.0
2016-11-14,5.05,5.45,5.05,5.1,1677,87.9885462127288,94.9579360117569,87.9885462127288,88.8597199376073,96.2494593276376,0.0,1.0
2016-11-15,4.75,5.0874,4.75,5.05,13795,82.7615038634578,88.640184158938,82.7615038634578,87.9885462127288,791.747937641479,0.0,1.0
2016-11-16,5.02,5.2,4.975,4.975,2121,87.4658419778017,90.6020673873644,86.6817856254111,86.6817856254111,121.732321546762,0.0,1.0
2016-11-17,5.1875,5.2,5.0958,5.2,3022,90.3842739561447,90.6020673873644,88.7865413447175,90.6020673873644,173.444165824759,0.0,1.0
2016-11-18,5.35,5.35,5.15,5.2,8029,93.2155885619999,93.2155885619999,89.7308936624859,90.6020673873644,460.815091795827,0.0,1.0
2016-11-21,5.1,5.1,5.05,5.05,1890,88.8597199376073,88.8597199376073,87.9885462127288,87.9885462127288,108.474345932758,0.0,1.0
2016-11-22,5.5,5.6,5.0,5.0,7660,95.8291097366354,97.5714571863924,87.1173724878503,87.1173724878503,439.636767113717,0.0,1.0
2016-11-23,5.45,5.9368,5.1,5.25,18486,94.9579360117569,103.439683397174,88.8597199376073,91.4732411122429,1060.98241212326,0.0,1.0
2016-11-25,5.6,6.161,5.45,5.45,13353,97.5714571863924,107.346026379529,94.9579360117569,94.9579360117569,766.379863090008,0.0,1.0
2016-11-28,6.0,6.3,5.6262,5.7,11352,104.54084698542,109.767889334691,98.0279522182287,99.3138046361494,651.534801602472,0.0,1.0
2016-11-29,6.35,6.55,5.9,6.1,22863,110.63906305957,114.123757959084,102.798499535663,106.283194435177,1312.19522278341,0.0,1.0
2016-11-30,6.35,6.6,6.3278,6.35,11410,110.63906305957,114.994931683962,110.252261925724,110.63906305957,654.863643964427,0.0,1.0
2016-12-01,6.3,6.6,6.2,6.6,3773,109.767889334691,114.994931683962,108.025541884934,114.994931683962,216.546935028729,0.0,1.0
2016-12-02,6.5,6.9,6.5,6.9,2936,113.252584234205,120.221974033233,113.252584234205,120.221974033233,168.50829611565,0.0,1.0
2016-12-05,6.55,6.85,6.45,6.85,14628,114.123757959084,119.350800308355,112.381410509327,119.350800308355,839.557001219249,0.0,1.0
2016-12-06,6.8,6.85,6.75,6.85,7807,118.479626583476,119.350800308355,117.608452858598,119.350800308355,448.073660686267,0.0,1.0
2016-12-07,7.15,7.7,6.8,6.8,22227,124.577842657626,134.16075363129,118.479626583476,118.479626583476,1275.69274446953,0.0,1.0
2016-12-08,7.0,7.225,6.85,7.0105,10173,121.96432148299,125.884603244944,119.350800308355,122.147267965215,583.867471520608,0.0,1.0
2016-12-09,6.6,6.95,6.3,6.95,8885,114.994931683962,121.093147758112,109.767889334691,121.093147758112,509.944213551618,0.0,1.0
2016-12-12,6.4,6.8,6.4,6.6,8391,111.510236784448,118.479626583476,111.510236784448,114.994931683962,481.591659641151,0.0,1.0
2016-12-13,6.3,6.6,6.3,6.3,7262,109.767889334691,114.994931683962,109.767889334691,109.767889334691,416.79402125063,0.0,1.0
2016-12-14,6.05,6.5,6.0,6.35,8806,105.412020710299,113.252584234205,104.54084698542,110.63906305957,505.410100679294,0.0,1.0
2016-12-15,6.2,6.3,6.05,6.0641,8778,108.025541884934,109.767889334691,105.412020710299,105.657691700715,503.803073332144,0.0,1.0
2016-12-16,5.95,6.3,5.95,6.2585,11568,103.669673260542,109.767889334691,103.669673260542,109.044815143042,663.93186970907,0.0,1.0
2016-12-19,6.25,6.3,5.8663,6.25,16602,108.896715609813,109.767889334691,102.211328445095,108.896715609813,952.852429193463,0.0,1.0
2016-12-20,6.4,6.4,6.191,6.191,7646,111.510236784448,111.510236784448,107.868730614456,107.868730614456,438.833253440143,0.0,1.0
2016-12-21,6.3,6.5,6.0,6.5,10615,109.767889334691,113.252584234205,104.54084698542,113.252584234205,609.235546072079,0.0,1.0
2016-12-22,6.2,6.3,5.95,5.95,1498,108.025541884934,109.767889334691,103.669673260542,103.669673260542,85.9759630726306,0.0,1.0
2016-12-23,6.25,6.3,6.0,6.1,7625,108.896715609813,109.767889334691,104.54084698542,106.283194435177,437.627982929777,0.0,1.0
2016-12-27,6.3,6.6,6.25,6.3,4686,109.767889334691,114.994931683962,108.896715609813,109.767889334691,268.947505312648,0.0,1.0
2016-12-28,6.6,6.7085,6.5,6.65,18349,115.778988036353,117.682324430587,114.024760944893,116.656101582083,1045.98772241795,0.045,1.0
2016-12-29,5.85,6.7,5.85,6.5902,50388,102.622284850404,117.533215127813,102.622284850404,115.60707378139,2872.37611625678,0.0,1.0
2016-12-30,6.15,6.3,6.0,6.0,15038,107.884966124784,110.516306761973,105.253625487594,105.253625487594,857.24363015538,0.0,1.0
2017-01-03,6.3,6.3,6.1,6.15,4649,110.516306761973,110.516306761973,107.007852579054,107.884966124784,265.016999374411,0.0,1.0
2017-01-04,6.5,6.8,6.3,6.3,6661,114.024760944893,119.287442219273,110.516306761973,110.516306761973,379.711385853506,0.0,1.0
2017-01-05,6.75,6.85,6.65,6.85,7683,118.410328673543,120.164555765003,116.656101582083,120.164555765003,437.970661689307,0.0,1.0
2017-01-06,6.775,6.85,6.75,6.85,9438,118.848885446408,120.164555765003,118.410328673543,120.164555765003,538.014721466053,0.0,1.0
2017-01-09,6.7,6.9,6.693,6.9,5626,117.533215127813,121.041669310733,117.410419231411,121.041669310733,320.711042908245,0.0,1.0
2017-01-10,6.721,6.75,6.7,6.75,1549,117.90160281702,118.410328673543,117.533215127813,118.410328673543,88.300996349959,0.0,1.0
2017-01-11,6.9,7.0,6.675,6.675,8329,121.041669310733,122.795896402193,117.094658354948,117.094658354948,474.795996513112,0.0,1.0
2017-01-12,6.8,6.9,6.65,6.9,5401,119.287442219273,121.041669310733,116.656101582083,121.041669310733,307.884881398405,0.0,1.0
2017-01-13,6.8,6.8,6.735,6.75,1099,119.287442219273,119.287442219273,118.147194609824,118.410328673543,62.648673330281,0.0,1.0
2017-01-17,6.0,7.0,5.7,7.0,30943,105.253625487594,122.795896402193,99.990944213214,122.795896402193,1763.91073599534,0.0,1.0
2017-01-18,6.15,6.15,6.0,6.05,14470,107.884966124784,107.884966124784,105.253625487594,106.130739033324,824.864697988319,0.0,1.0
2017-01-19,7.15,7.3,6.2,6.2,51792,125.427237039383,128.058577676572,108.762079670514,108.762079670514,2952.41136407816,0.0,1.0
2017-01-20,7.1,7.3,6.9,7.15,18272,124.550123493653,128.058577676572,121.041669310733,125.427237039383,1041.59832492347,0.0,1.0
2017-01-23,7.075,7.25,6.95,7.2,15236,124.111566720788,127.181464130842,121.918782856463,126.304350585112,868.530652284039,0.0,1.0
2017-01-24,7.1,7.2,7.055,7.055,16809,124.550123493653,126.304350585112,123.760721302496,123.760721302496,958.19977252838,0.0,1.0
2017-01-25,7.2,7.2,7.1,7.1,6799,126.304350585112,126.304350585112,124.550123493653,124.550123493653,387.578098246208,0.0,1.0
2017-01-26,7.425,7.45,7.255,7.3,16259,130.251361540897,130.689918313762,127.269175485415,128.058577676572,926.846933282112,0.0,1.0
2017-01-27,7.4,7.45,7.275,7.45,12882,129.812804768032,130.689918313762,127.620020903707,130.689918313762,734.340500309993,0.0,1.0
2017-01-30,7.4,7.4,7.3423,7.4,2459,129.812804768032,129.812804768032,128.80061573626,129.812804768032,140.175694011976,0.0,1.0
2017-01-31,7.5,7.5,7.35,7.4,8087,131.567031859492,131.567031859492,128.935691222302,129.812804768032,461.000747244753,0.0,1.0
2017-02-01,7.25,7.5,7.2,7.5,33398,127.181464130842,131.567031859492,126.304350585112,131.567031859492,1903.85840935826,0.0,1.0
2017-02-02,7.45,7.7,7.325,7.35,12206,130.689918313762,135.075486042412,128.497134449437,128.935691222302,695.805010618209,0.0,1.0
2017-02-03,8.4,9.1,7.6,7.65,34687,147.355075682631,159.63466532285,133.321258950952,134.198372496682,1977.33806351907,0.0,1.0
2017-02-06,8.8,8.8555,8.2,8.5,15851,154.371984048471,155.345580084231,143.846621499711,149.109302774091,903.588827077601,0.0,1.0
2017-02-07,9.05,9.1,8.85,8.9,32708,158.757551777121,159.63466532285,155.249097594201,156.126211139931,1864.52484739475,0.0,1.0
2017-02-08,9.2,9.25,8.9945,9.25,14471,161.38889241431,162.26600596004,157.78395574136,162.26600596004,824.92170315059,0.0,1.0
2017-02-09,9.35,9.35,9.2,9.25,13267,164.0202330515,164.0202330515,161.38889241431,162.26600596004,756.287487782383,0.0,1.0
2017-02-10,9.9,9.95,9.3584,9.5,27347,173.66848205453,174.54559560026,164.167588127183,166.65157368869,1558.92017248698,0.0,1.0
2017-02-13,10.65,11.5,10.0,10.0,51049,186.825185240479,201.736115517888,175.42270914599,175.42270914599,2910.05652851457,0.0,1.0
2017-02-14,10.35,11.45,9.15,10.85,45860,181.562503966099,200.859001972158,160.51177886858,190.333639423399,2614.25674151655,0.0,1.0
2017-02-15,9.35,10.1,7.75,10.1,77415,164.0202330515,177.176936237449,135.952599588142,177.176936237449,4413.05463681866,0.0,1.0
2017-02-16,9.3,9.45,9.05,9.05,15751,163.14311950577,165.77446014296,158.757551777121,158.757551777121,897.888310851008,0.0,1.0
2017-02-17,9.5,9.7,9.25,9.35,13547,166.65157368869,170.16002787161,162.26600596004,164.0202330515,772.248933216849,0.0,1.0
2017-02-21,10.0,10.0,9.4,9.65,25406,175.42270914599,175.42270914599,164.89734659723,169.28291432588,1448.27315252877,0.0,1.0
2017-02-22,9.8,10.1,9.755,9.8,12743,171.91425496307,177.176936237449,171.124852771913,171.91425496307,726.416782755023,0.0,1.0
2017-02-23,8.85,9.8025,8.2059,9.65,29437,155.249097594201,171.958110640356,143.950120898108,169.28291432588,1678.06096162282,0.0,1.0
2017-02-24,8.9,9.0,8.65,8.9,9962,156.126211139931,157.880438231391,151.740643411281,156.126211139931,567.885426493411,0.0,1.0
2017-02-27,9.2,9.25,8.25,8.45,20917,161.38889241431,162.26600596004,144.723735045441,148.232189228361,1192.37697911692,0.0,1.0
2017-02-28,8.8,9.2,8.65,9.2,5147,154.371984048471,161.38889241431,151.740643411281,161.38889241431,293.405570182854,0.0,1.0
2017-03-01,9.25,9.4,8.55,8.75,11698,162.26600596004,164.89734659723,149.986416319821,153.494870502741,666.846388187106,0.0,1.0
2017-03-02,9.1,9.5,9.1,9.25,4869,159.63466532285,166.65157368869,159.63466532285,162.26600596004,277.55813507292,0.0,1.0
2017-03-03,8.8,9.15,8.75,9.0,7546,154.371984048471,160.51177886858,153.494870502741,157.880438231391,430.160954458872,0.0,1.0
2017-03-06,8.95,9.3,8.7,8.7,14208,157.003324685661,163.14311950577,152.617756957011,152.617756957011,809.929345474641,0.0,1.0
2017-03-07,9.55,9.7,8.5,9.0,20133,167.52868723442,170.16002787161,149.109302774091,157.880438231391,1147.68493190041,0.0,1.0
2017-03-08,10.35,10.4,9.85,10.15,23744,181.562503966099,182.439617511829,172.7913685088,178.054049783179,1353.53057284276,0.0,1.0
2017-03-09,10.4,10.55,10.4,10.4,15836,182.439617511829,185.070958149019,182.439617511829,182.439617511829,902.733749643613,0.0,1.0
2017-03-10,10.15,10.5,10.15,10.4,11460,178.054049783179,184.193844603289,178.054049783179,182.439617511829,653.279159567809,0.0,1.0
2017-03-13,10.3,10.75,10.2,10.3,14079,180.685390420369,188.579412331939,178.931163328909,180.685390420369,802.575679542336,0.0,1.0
2017-03-14,10.35,10.4,10.2,10.305,12045,181.562503966099,182.439617511829,178.931163328909,180.773101774942,686.62717949339,0.0,1.0
2017-03-15,10.55,10.75,10.3,10.45,12280,185.070958149019,188.579412331939,180.685390420369,183.316731057559,700.023392625888,0.0,1.0
2017-03-16,10.7,10.8,10.55,10.75,10759,187.702298786209,189.456525877669,185.070958149019,188.579412331939,613.318540819375,0.0,1.0
2017-03-17,10.3,10.95,10.3,10.75,51427,180.685390420369,192.087866514859,180.685390420369,188.579412331939,2931.60447985111,0.0,1.0
2017-03-20,10.075,10.75,10.0,10.75,17631,176.738379464584,188.579412331939,175.42270914599,188.579412331939,1005.058015911,0.0,1.0
2017-03-21,11.5,12.75,10.5306,10.75,83762,201.736115517888,223.663954161137,184.730638093276,188.579412331939,4774.86640172065,0.0,1.0
2017-03-22,12.35,12.5,11.0838,11.7,56603,216.647045795297,219.278386432487,194.435022363232,205.244569700808,3226.66319973967,0.0,1.0
2017-03-23,12.1,12.9778,11.605,12.5,37892,212.261478066647,227.660083475482,203.578053963921,219.278386432487,2160.03960858145,0.0,1.0
2017-03-24,12.3,12.4,12.05,12.05,8945,215.769932249567,217.524159341027,211.384364520917,211.384364520917,509.911176468939,0.0,1.0
2017-03-27,13.6,13.8,12.4754,12.5,56128,238.574884438546,242.083338621466,218.846846567988,219.278386432487,3199.58574766334,0.0,1.0
2017-03-28,13.3,14.25,12.9,13.8,35977,233.312203164166,249.977360533035,226.295294798327,242.083338621466,2050.87472284215,0.0,1.0
2017-03-29,13.1,13.75,12.5,13.35,75882,230.593151172403,242.034796077904,220.031632798095,234.993783828365,4310.85743416896,0.045,1.0
2017-03-30,12.45,13.15,12.0741,12.55,46901,219.151506266902,231.473277703596,212.534715005398,220.911759329287,2664.44643683559,0.0,1.0
2017-03-31,11.6,12.35,11.35,11.75,35823,204.189355236632,217.391253204518,199.78872258067,206.829734830209,2035.10510877724,0.0,1.0
2017-04-03,11.65,12.0,11.45,11.8,22289,205.069481767824,211.230367486171,201.548975643055,207.709861361401,1266.23838789426,0.0,1.0
2017-04-04,11.8,12.35,11.65,11.65,20639,207.709861361401,217.391253204518,205.069481767824,205.069481767824,1172.50186584188,0.0,1.0
2017-04-05,12.0,13.0,11.85,11.9,12624,211.230367486171,228.832898110018,208.589987892594,209.470114423786,717.169608720762,0.0,1.0
2017-04-06,12.05,13.0,11.85,12.0,30995,212.110494017363,228.832898110018,208.589987892594,211.230367486171,1760.82636425064,0.0,1.0
2017-04-07,12.05,12.45,12.05,12.25,21027,212.110494017363,219.151506266902,212.110494017363,215.631000142133,1194.54415102753,0.0,1.0
2017-04-10,12.25,12.475,11.9821,12.05,12688,215.631000142133,219.591569532498,210.915282188004,212.110494017363,720.805449576127,0.0,1.0
2017-04-11,12.3,12.7,12.2,12.35,20580,216.511126673325,223.552138922864,214.75087361094,217.391253204518,1169.15007505333,0.0,1.0
2017-04-12,12.7,12.7,11.9,12.4,12369,223.552138922864,223.552138922864,209.470114423786,218.27137973571,702.683055312668,0.0,1.0
2017-04-13,12.9,13.45,12.475,12.75,20992,227.072645047634,236.75403689075,219.591569532498,224.432265454057,1192.55580055975,0.0,1.0
2017-04-17,12.9,13.4,12.9,13.2,32502,227.072645047634,235.873910359558,227.072645047634,232.353404234788,1846.43905439181,0.0,1.0
2017-04-18,12.85,13.2,12.75,13.2,20911,226.192518516441,232.353404234788,224.432265454057,232.353404234788,1187.95418947718,0.0,1.0
2017-04-19,12.9,13.3,12.85,13.05,19656,227.072645047634,234.113657297173,226.192518516441,229.713024641211,1116.657622704,0.0,1.0
2017-04-20,13.3,13.45,13.0,13.1,24897,234.113657297173,236.75403689075,228.832898110018,230.593151172403,1414.39890275038,0.0,1.0
2017-04-21,13.95,14.0,13.175,13.3,41797,245.555302202674,246.435428733866,231.913340969192,234.113657297173,2374.48812862022,0.0,1.0
2017-04-24,14.95,15.155,13.85,14.6,75287,263.157832826521,266.76635160441,243.795049140289,256.996947108175,4277.05547621674,0.0,1.0
2017-04-25,16.55,17.05,14.95,14.95,101352,291.321881824677,300.123147136601,263.157832826521,263.157832826521,5757.80847457753,0.0,1.0
2017-04-26,14.65,18.1885,14.5,16.6,177821,257.877073639367,320.163628251852,255.23669404579,292.20200835587,10102.0133865918,0.0,1.0
2017-04-27,14.35,16.3351,13.9,14.85,75286,252.596314452213,287.539097993613,244.675175671481,261.397579764136,4276.99866620336,0.0,1.0
2017-04-28,13.15,14.7,13.0,14.35,72779,231.473277703596,258.757200170559,228.832898110018,252.596314452213,4134.57596269711,0.0,1.0
2017-05-01,11.65,13.5,11.15,13.3,139814,205.069481767824,237.634163421942,196.2682164559,234.113657297173,7942.83520862522,0.0,1.0
2017-05-02,11.35,12.15,11.25,12.0,41993,199.78872258067,213.870747079748,198.028469518285,211.230367486171,2385.62289123978,0.0,1.0
2017-05-03,11.15,11.575,10.95,11.3,36621,196.2682164559,203.749291971036,192.747710331131,198.908596049478,2080.43949944258,0.0,1.0
2017-05-04,9.45,11.15,9.05,11.15,155417,166.34391439536,196.2682164559,159.302902145821,196.2682164559,8829.24184716052,0.0,1.0
2017-05-05,9.7,10.0,9.45,9.55,36089,170.744547051321,176.025306238476,166.34391439536,168.104167457744,2050.21657233236,0.0,1.0
2017-05-08,9.05,9.8,8.8132,9.8,59450,159.302902145821,172.504800113706,155.134622894093,172.504800113706,3377.35529455396,0.0,1.0
2017-05-09,8.6,9.35,8.15,9.0,108631,151.381763365089,164.583661332975,143.460624584358,158.422775614628,6171.32856186195,0.0,1.0
2017-05-10,9.25,9.595,8.65,8.65,31331,162.82340827059,168.896281335817,152.261889896282,152.261889896282,1779.9145287413,0.0,1.0
2017-05-11,9.0,9.4,8.85,9.35,24276,158.422775614628,165.463787864167,155.782396021051,164.583661332975,1379.11988445067,0.0,1.0
2017-05-12,8.75,9.15,8.7,8.9,24650,154.022142958666,161.063155208205,153.142016427474,156.662522552243,1400.36682944921,0.0,1.0
2017-05-15,8.75,9.35,8.7,8.75,27310,154.022142958666,164.583661332975,153.142016427474,154.022142958666,1551.48146500032,0.0,1.0
2017-05-16,8.75,9.0,8.6,8.8,31136,154.022142958666,158.422775614628,151.381763365089,154.902269489859,1768.83657613512,0.0,1.0
2017-05-17,8.55,8.85,8.35,8.6,32380,150.501636833897,155.782396021051,146.981130709127,151.381763365089,1839.50823276127,0.0,1.0
2017-05-18,8.4,8.9,8.35,8.6,15833,147.86125724032,156.662522552243,146.981130709127,151.381763365089,899.4729416093,0.0,1.0
2017-05-19,8.4,8.7,8.35,8.6,15281,147.86125724032,153.142016427474,146.981130709127,151.381763365089,868.113814231776,0.0,1.0
2017-05-22,8.8,8.8,8.3,8.3,21354,154.902269489859,154.902269489859,146.101004177935,146.101004177935,1213.1210253979,0.0,1.0
2017-05-23,8.45,8.85,8.4,8.8,15388,148.741383771512,155.782396021051,147.86125724032,154.902269489859,874.192485661842,0.0,1.0
2017-05-24,8.45,8.7,8.25,8.45,13904,148.741383771512,153.142016427474,145.220877646743,148.741383771512,789.886425828064,0.0,1.0
2017-05-25,9.35,9.4,8.55,8.55,32235,164.583661332975,165.463787864167,150.501636833897,150.501636833897,1831.27078082333,0.0,1.0
2017-05-26,9.25,9.35,9.1,9.3,19065,162.82340827059,164.583661332975,160.183028677013,163.703534801782,1083.08290480524,0.0,1.0
2017-05-30,9.15,9.4,9.1,9.1,18214,161.063155208205,165.463787864167,160.183028677013,160.183028677013,1034.73758343156,0.0,1.0
2017-05-31,9.15,9.45,9.025,9.2,18910,161.063155208205,166.34391439536,158.862838880224,161.943281739398,1074.27735273365,0.0,1.0
2017-06-01,9.35,9.65,9.0,9.3,24375,164.583661332975,169.864420520129,158.422775614628,163.703534801782,1384.74407577381,0.0,1.0
2017-06-02,10.2,10.4,9.3,9.4,33621,179.545812363245,183.066318488015,163.703534801782,165.463787864167,1910.00945934734,0.0,1.0
2017-06-05,10.45,10.9,10.25,10.25,30446,183.946445019207,191.867583799939,180.425938894438,180.425938894438,1729.63766691321,0.0,1.0
2017-06-06,10.45,10.5,9.95,10.5,23801,183.946445019207,184.8265715504,175.145179707283,184.8265715504,1352.13512810226,0.0,1.0
2017-06-07,10.7,10.7,10.4,10.4,20311,188.347077675169,188.347077675169,183.066318488015,183.066318488015,1153.86818145813,0.0,1.0
2017-06-08,10.65,10.9,10.35,10.6,25405,187.466951143977,191.867583799939,182.186191956822,186.586824612784,1443.25838953984,0.0,1.0
2017-06-09,10.45,10.9,10.255,10.45,28395,183.946445019207,191.867583799939,180.513951547557,183.946445019207,1613.12032950143,0.0,1.0
2017-06-12,10.7,11.35,10.55,10.55,35462,188.347077675169,199.78872258067,185.706698081592,185.706698081592,2014.59669395245,0.0,1.0
2017-06-13,10.95,11.0,10.7,10.75,39685,192.747710331131,193.627836862323,188.347077675169,189.227204206361,2254.50538039317,0.0,1.0
2017-06-14,11.0,11.0,10.8,10.95,28392,193.627836862323,193.627836862323,190.107330737554,192.747710331131,1612.94989946134,0.0,1.0
2017-06-15,10.95,11.0,10.75,10.75,18611,192.747710331131,193.627836862323,189.227204206361,189.227204206361,1057.29115873749,0.0,1.0
2017-06-16,10.95,11.0,10.6,10.726,34969,192.747710331131,193.627836862323,186.586824612784,188.804743471389,1986.58935736346,0.0,1.0
2017-06-19,11.0,11.05,10.8,11.05,34058,193.627836862323,194.507963393516,190.107330737554,194.507963393516,1934.83543518788,0.0,1.0
2017-06-20,10.45,10.95,9.9,10.85,26224,183.946445019207,192.747710331131,174.265053176091,190.987457268746,1489.78579048584,0.0,1.0
2017-06-21,9.675,10.7,9.2,10.2,34819,170.304483785725,188.347077675169,161.943281739398,179.545812363245,1978.0678553587,0.0,1.0
2017-06-22,9.4,9.9,9.25,9.55,31290,165.463787864167,174.265053176091,162.82340827059,168.104167457744,1777.58531819334,0.0,1.0
2017-06-23,9.25,9.5,8.8,9.35,369679,162.82340827059,167.224040926552,154.902269489859,164.583661332975,21001.4689307892,0.0,1.0
2017-06-26,9.4,9.7,9.2,9.7,83810,165.463787864167,170.744547051321,161.943281739398,170.744547051321,4761.24722012731,0.0,1.0
2017-06-27,10.0,10.25,9.35,9.5,39996,176.025306238476,180.425938894438,164.583661332975,167.224040926552,2272.17329454971,0.0,1.0
2017-06-28,9.95,10.495,9.85,10.15,69878,175.937293585357,185.574059917419,174.169079579474,179.473721597123,3951.89721196136,0.045,1.0
2017-06-29,9.75,10.0,9.6,9.95,13561,172.400865573591,176.821400588298,169.748544564766,175.937293585357,766.932054314778,0.0,1.0
2017-06-30,9.8,9.9,9.6,9.8,19681,173.284972576532,175.053186582415,169.748544564766,173.284972576532,1113.04400567577,0.0,1.0
2017-07-03,9.25,9.7,9.15,9.55,21629,163.559795544176,171.516758570649,161.791581538293,168.864437561825,1223.21166601094,0.0,1.0
2017-07-05,9.1,9.2,8.75,9.2,38401,160.907474535351,162.675688541234,154.718725514761,162.675688541234,2171.73938630941,0.0,1.0
2017-07-06,9.9,10.1,9.0,9.15,54274,175.053186582415,178.589614594181,159.139260529468,161.791581538293,3069.42484447167,0.0,1.0
2017-07-07,10.05,10.45,9.8685,9.95,28309,177.70550759124,184.778363614771,174.496199170562,175.937293585357,1600.99399200627,0.0,1.0
2017-07-10,9.85,10.1,9.8,10.1,23721,174.169079579474,178.589614594181,173.284972576532,178.589614594181,1341.52313696636,0.0,1.0
2017-07-11,9.65,9.9,9.305,9.9,23952,170.632651567708,175.053186582415,164.532313247411,175.053186582415,1354.58716650303,0.0,1.0
2017-07-12,9.65,9.9,9.55,9.6,15010,170.632651567708,175.053186582415,168.864437561825,169.748544564766,848.879148681131,0.0,1.0
2017-07-13,9.85,9.85,9.37,9.5,14306,174.169079579474,174.169079579474,165.681652351235,167.980330558883,809.064963426533,0.0,1.0
2017-07-14,10.05,10.3,9.4635,9.775,25470,177.70550759124,182.126042605947,167.334932446736,172.842919075061,1440.43650345825,0.0,1.0
2017-07-17,10.1,10.1,9.8,10.1,13550,178.589614594181,178.589614594181,173.284972576532,178.589614594181,766.309957670177,0.0,1.0
2017-07-18,10.25,10.35,9.9,10.1,29048,181.241935603005,183.010149608888,175.053186582415,178.589614594181,1642.78757567552,0.0,1.0
2017-07-19,10.6,10.9,10.35,10.35,30029,187.430684623596,192.735326641245,183.010149608888,183.010149608888,1698.26728552603,0.0,1.0
2017-07-20,11.0,11.0,10.55,10.65,17510,194.503540647128,194.503540647128,186.546577620654,188.314791626537,990.26474972729,0.0,1.0
2017-07-21,10.85,11.225,10.85,11.0,19489,191.851219638303,198.482022160365,191.851219638303,194.503540647128,1102.18559151543,0.0,1.0
2017-07-24,11.0,11.05,10.9,10.95,24208,194.503540647128,195.387647650069,192.735326641245,193.619433644186,1369.06505205016,0.0,1.0
2017-07-25,11.0,11.1,10.95,11.0,17217,194.503540647128,196.271754653011,193.619433644186,194.503540647128,973.69435728468,0.0,1.0
2017-07-26,10.95,11.1,10.95,11.0,19726,193.619433644186,196.271754653011,193.619433644186,194.503540647128,1115.58894649461,0.0,1.0
2017-07-27,10.55,10.9,10.5,10.85,24282,186.546577620654,192.735326641245,185.662470617713,191.851219638303,1373.25006584113,0.0,1.0
2017-07-28,10.3,10.7,10.3,10.65,35509,182.126042605947,189.198898629479,182.126042605947,188.314791626537,2008.18452301921,0.0,1.0
2017-07-31,10.5,11.2,10.45,11.05,56717,185.662470617713,198.039968658894,184.778363614771,195.387647650069,3207.58685381398,0.0,1.0
2017-08-01,11.1,11.2,10.45,10.45,24614,196.271754653011,198.039968658894,184.778363614771,184.778363614771,1392.02607366005,0.0,1.0
2017-08-02,10.7,11.05,10.5,10.95,27352,189.198898629479,195.387647650069,185.662470617713,193.619433644186,1546.8715839258,0.0,1.0
2017-08-03,10.75,10.8,10.45,10.75,12818,190.08300563242,190.967112635362,184.778363614771,190.08300563242,724.912253683863,0.0,1.0
2017-08-04,10.8,11.05,10.6,10.75,9908,190.967112635362,195.387647650069,187.430684623596,190.08300563242,560.339414066133,0.0,1.0
2017-08-07,10.9,11.1,10.68,10.75,13295,192.735326641245,196.271754653011,188.845255828302,190.08300563242,751.888626363468,0.0,1.0
2017-08-08,10.9,10.95,10.8,10.9,6242,192.735326641245,193.619433644186,190.967112635362,192.735326641245,353.011568692047,0.0,1.0
2017-08-09,10.5,10.855,10.45,10.8,22104,185.662470617713,191.939630338598,184.778363614771,190.967112635362,1250.07493020971,0.0,1.0
2017-08-10,9.95,10.418,9.85,10.4,24787,175.937293585357,184.212535132889,174.169079579474,183.89425661183,1401.80995725244,0.0,1.0
2017-08-11,9.35,9.75,9.3,9.75,22561,165.328009550059,172.400865573591,164.443902547117,172.400865573591,1275.92021808095,0.0,1.0
2017-08-14,9.4,9.45,9.35,9.45,7752,166.212116553,167.096223555942,165.328009550059,167.096223555942,438.408471723927,0.0,1.0
2017-08-15,9.3,9.5,9.1,9.45,64159,164.443902547117,167.980330558883,160.907474535351,167.096223555942,3628.46351100819,0.0,1.0
2017-08-16,9.2,9.35,9.1,9.3,21577,162.675688541234,165.328009550059,160.907474535351,164.443902547117,1220.27084550918,0.0,1.0
2017-08-17,9.05,9.2,9.0,9.15,36649,160.02336753241,162.675688541234,159.139260529468,161.791581538293,2072.65635709625,0.0,1.0
2017-08-18,9.0,9.0,8.9,8.95,21742,159.139260529468,159.139260529468,157.371046523585,158.255153526527,1229.60229517823,0.0,1.0
2017-08-21,8.85,9.0,8.8,8.95,16122,156.486939520644,159.139260529468,155.602832517702,158.255153526527,911.767464026462,0.0,1.0
2017-08-22,8.85,9.05,8.75,8.85,12860,156.486939520644,160.02336753241,154.718725514761,156.486939520644,727.287531781436,0.0,1.0
2017-08-23,8.65,8.795,8.55,8.75,9569,152.950511508878,155.514421817408,151.182297502995,154.718725514761,541.167526564274,0.0,1.0
2017-08-24,9.1,9.1,8.7,8.7,10006,160.907474535351,160.907474535351,153.834618511819,153.834618511819,565.881729627144,0.0,1.0
2017-08-25,9.15,9.2,8.9,9.2,6988,161.791581538293,162.675688541234,157.371046523585,162.675688541234,395.20103204422,0.0,1.0
2017-08-28,9.15,9.3,9.1,9.3,3553,161.791581538293,164.443902547117,160.907474535351,164.443902547117,200.937216206799,0.0,1.0
2017-08-29,9.3,9.3,9.15,9.15,11176,164.443902547117,164.443902547117,161.791581538293,161.791581538293,632.050190916746,0.0,1.0
2017-08-30,9.8,9.9,9.225,9.25,18440,173.284972576532,175.053186582415,163.117742042705,163.559795544176,1042.86019331646,0.0,1.0
2017-08-31,9.95,10.0,9.75,9.85,11017,175.937293585357,176.821400588298,172.400865573591,174.169079579474,623.058066690208,0.0,1.0
2017-09-01,10.35,10.35,9.325,9.75,11888,183.010149608888,183.010149608888,164.885956048588,172.400865573591,672.316810094692,0.0,1.0
2017-09-05,10.45,10.55,10.25,10.3,19225,184.778363614771,186.546577620654,181.241935603005,182.126042605947,1087.25527204496,0.0,1.0
2017-09-06,11.0,11.1,10.45,10.6,28577,194.503540647128,196.271754653011,184.778363614771,187.430684623596,1616.15052843842,0.0,1.0
2017-09-07,10.8,11.05,10.75,11.0,22738,190.967112635362,195.387647650069,190.08300563242,194.503540647128,1285.93031863502,0.0,1.0
2017-09-08,11.05,11.35,10.85,10.85,42544,195.387647650069,200.692289667718,191.851219638303,191.851219638303,2406.0436043631,0.0,1.0
2017-09-11,11.6,11.65,11.0,11.1,36389,205.112824682426,205.996931685367,194.503540647128,196.271754653011,2057.95225458745,0.0,1.0
2017-09-12,11.1,12.25,11.0,11.45,56248,196.271754653011,216.606215720665,194.503540647128,202.460503673601,3181.06291505772,0.0,1.0
2017-09-13,11.65,11.7,11.05,11.05,37621,205.996931685367,206.881038688309,195.387647650069,195.387647650069,2127.62707878301,0.0,1.0
2017-09-14,12.0,12.1,11.55,11.55,46354,212.185680705958,213.953894711841,204.228717679484,204.228717679484,2621.51526035744,0.0,1.0
2017-09-15,11.5,12.25,11.3,12.0,117135,203.344610676543,216.606215720665,199.808182664777,212.185680705958,6624.48095141668,0.0,1.0
2017-09-18,10.9,11.5,10.85,11.5,33095,192.735326641245,203.344610676543,191.851219638303,203.344610676543,1871.66258664904,0.0,1.0
2017-09-19,10.7,11.05,10.6,11.0,16939,189.198898629479,195.387647650069,187.430684623596,194.503540647128,957.972278448348,0.0,1.0
2017-09-20,10.75,10.85,10.5,10.65,11340,190.08300563242,191.851219638303,185.662470617713,188.314791626537,641.325086345374,0.0,1.0
2017-09-21,10.95,11.0,10.625,10.625,12977,193.619433644186,194.503540647128,187.872738125067,187.872738125067,733.904377910398,0.0,1.0
2017-09-22,11.1,11.2,10.95,11.05,9069,196.271754653011,198.039968658894,193.619433644186,195.387647650069,512.890406355043,0.0,1.0
2017-09-25,11.4,11.55,11.1,11.1,12465,201.57639667066,204.228717679484,196.271754653011,196.271754653011,704.948606816143,0.0,1.0
2017-09-26,11.7,11.85,11.4,11.4,8949,206.881038688309,209.533359697133,201.57639667066,201.57639667066,506.103897504827,0.0,1.0
2017-09-27,12.2,12.2,11.7,11.7,19266,215.722108717724,215.722108717724,206.881038688309,206.881038688309,1089.57399590211,0.0,1.0
2017-09-28,12.05,12.15,11.9023,12.1,13380,213.865484011546,215.640301306248,211.244078867272,214.752892658897,753.880415744393,0.045,1.0
2017-09-29,11.7,12.05,11.7,12.05,6183,207.653623480091,213.865484011546,207.653623480091,213.865484011546,348.373887185916,0.0,1.0
2017-10-02,11.65,12.1,11.55,11.65,21989,206.76621483274,214.752892658897,204.991397538038,206.76621483274,1238.94442913329,0.0,1.0
2017-10-03,11.2,11.6,11.2,11.6,21711,198.779537006583,205.878806185389,198.779537006583,205.878806185389,1223.28084500945,0.0,1.0
2017-10-04,11.3,11.5,11.15,11.25,14138,200.554354301284,204.103988890687,197.892128359232,199.666945653933,796.58903720435,0.0,1.0
2017-10-05,11.75,11.9,11.4,11.5,13447,208.541032127442,211.203258069494,202.329171595986,204.103988890687,757.655452205889,0.0,1.0
2017-10-06,12.05,12.2,11.75,11.8,16041,213.865484011546,216.527709953599,208.541032127442,209.428440774792,903.811341476517,0.0,1.0
2017-10-09,12.0,12.25,11.95,12.2,11680,212.978075364196,217.41511860095,212.090666716845,216.527709953599,658.095908512292,0.0,1.0
2017-10-10,12.4,12.4,12.15,12.15,37271,220.077344543002,220.077344543002,215.640301306248,215.640301306248,2099.99080532206,0.0,1.0
2017-10-11,12.4,12.45,12.35,12.4,14733,220.077344543002,220.964753190353,219.189935895651,220.077344543002,830.113614735584,0.0,1.0
2017-10-12,12.2,12.345,12.15,12.2,8470,216.527709953599,219.101195030916,215.640301306248,216.527709953599,477.23222132698,0.0,1.0
2017-10-13,12.25,12.3,12.2,12.2,6386,217.41511860095,218.302527248301,216.527709953599,216.527709953599,359.811684225985,0.0,1.0
2017-10-16,12.3,12.4,12.2,12.35,18304,218.302527248301,220.077344543002,216.527709953599,219.189935895651,1031.31742375077,0.0,1.0
2017-10-17,12.2,12.35,12.15,12.2,7455,216.527709953599,219.189935895651,215.640301306248,216.527709953599,420.043236126639,0.0,1.0
2017-10-18,11.95,12.3,11.8,12.2,29211,212.090666716845,218.302527248301,209.428440774792,216.527709953599,1645.85955338635,0.0,1.0
2017-10-19,11.2,11.9,11.0,11.75,26117,198.779537006583,211.203258069494,195.229902417179,208.541032127442,1471.53175022393,0.0,1.0
2017-10-20,11.3,11.4,11.2,11.2,8303,200.554354301284,202.329171595986,198.779537006583,198.779537006583,467.822802087121,0.0,1.0
2017-10-23,10.45,11.4,10.3,11.35,23640,185.46840729632,202.329171595986,182.806181354268,201.441762948635,1331.96808880399,0.0,1.0
2017-10-24,10.7,10.9052,10.15,10.6,10370,189.905450533074,193.547375621802,180.143955412215,188.130633238373,584.285494115796,0.0,1.0
2017-10-25,10.45,10.7,10.35,10.65,12789,185.46840729632,189.905450533074,183.693590001619,189.018041885724,720.581213524292,0.0,1.0
2017-10-26,10.6,10.75,10.5,10.5,32450,188.130633238373,190.792859180425,186.355815943671,186.355815943671,1828.35721157739,0.0,1.0
2017-10-27,10.7,10.75,10.4,10.65,11555,189.905450533074,190.792859180425,184.58099864897,189.018041885724,651.052930039346,0.0,1.0
2017-10-30,10.5,10.7,10.45,10.7,14178,186.355815943671,189.905450533074,185.46840729632,189.905450533074,798.842790315694,0.0,1.0
2017-10-31,9.45,10.425,9.4,10.425,51439,167.720234349304,185.024702972645,166.832825701953,185.024702972645,2898.27015735992,0.0,1.0
2017-11-01,9.5,9.75,8.8341,9.45,31165,168.607642996655,173.044686233409,156.789134631237,167.720234349304,1755.95539287548,0.0,1.0
2017-11-02,9.8,9.8,9.3362,9.5,12388,173.93209488076,173.93209488076,165.700492267934,168.607642996655,697.987338583072,0.0,1.0
2017-11-03,9.75,9.85,9.55,9.75,8285,173.044686233409,174.819503528111,169.495051644006,173.044686233409,466.808613187016,0.0,1.0
2017-11-06,9.75,9.75,9.55,9.75,11396,173.044686233409,173.044686233409,169.495051644006,173.044686233409,642.094261421754,0.0,1.0
2017-11-07,9.5,9.75,9.45,9.75,19488,168.607642996655,173.044686233409,167.720234349304,173.044686233409,1098.02851584654,0.0,1.0
2017-11-08,9.45,9.6,9.45,9.6,8719,167.720234349304,170.382460291356,167.720234349304,170.382460291356,491.261834445093,0.0,1.0
2017-11-09,9.9,10.2,9.4,9.4,12784,175.706912175461,181.031364059566,166.832825701953,166.832825701953,720.299494385375,0.0,1.0
2017-11-10,9.9,10.05,9.9,10.0,8682,175.706912175461,178.369138117514,175.706912175461,177.481729470163,489.177112817101,0.0,1.0
2017-11-13,9.7,9.8,9.5,9.8,7200,172.157277586058,173.93209488076,168.607642996655,173.93209488076,405.675560041825,0.0,1.0
2017-11-14,9.6,9.65,9.47,9.6,8637,170.382460291356,171.269868938707,168.075197808244,170.382460291356,486.64164056684,0.0,1.0
2017-11-15,9.6,9.65,9.45,9.6,5229,170.382460291356,171.269868938707,167.720234349304,170.382460291356,294.621875480376,0.0,1.0
2017-11-16,9.8,9.9,9.65,9.7,9334,173.93209488076,175.706912175461,171.269868938707,172.157277586058,525.913288531998,0.0,1.0
2017-11-17,10.1,10.15,9.75,9.75,12821,179.256546764865,180.143955412215,173.044686233409,173.044686233409,722.384216013364,0.0,1.0
2017-11-20,10.6,10.65,10.15,10.15,10182,188.130633238373,189.018041885724,180.143955412215,180.143955412215,573.69285449248,0.0,1.0
2017-11-21,10.35,10.65,10.28,10.65,7293,183.693590001619,189.018041885724,182.451217895328,189.018041885724,410.915536025698,0.0,1.0
2017-11-22,10.55,10.75,10.35,10.35,9835,187.243224591022,190.792859180425,183.693590001619,183.693590001619,554.141546251576,0.0,1.0
2017-11-24,10.55,10.61,10.35,10.6,3383,187.243224591022,188.308114967843,183.693590001619,188.130633238373,190.611169391874,0.0,1.0
2017-11-27,10.8,10.85,10.4,10.55,13981,191.680267827776,192.567676475127,184.58099864897,187.243224591022,787.743056242327,0.0,1.0
2017-11-28,11.1,11.15,10.85,10.85,16441,197.004719711881,197.892128359232,192.567676475127,192.567676475127,926.34887258995,0.0,1.0
2017-11-29,11.5,11.5,11.05,11.1,10835,204.103988890687,204.103988890687,196.11731106453,197.004719711881,610.485374035164,0.0,1.0
2017-11-30,11.35,11.5,11.15,11.5,18509,201.441762948635,204.103988890687,197.892128359232,204.103988890687,1042.86790844641,0.0,1.0
2017-12-01,11.05,11.35,10.85,11.275,13405,196.11731106453,201.441762948635,192.567676475127,200.110649977609,755.289011438981,0.0,1.0
2017-12-04,11.15,11.2936,11.005,11.2,9139,197.892128359232,200.440765994423,195.318643281914,198.779537006583,514.926242114199,0.0,1.0
2017-12-05,11.1,11.25,11.055,11.25,3697,197.004719711881,199.666945653933,196.206051929265,199.666945653933,208.30313131592,0.0,1.0
2017-12-06,10.9,11.1,10.7,11.1,33581,193.455085122478,197.004719711881,189.905450533074,197.004719711881,1892.08208080062,0.0,1.0
2017-12-07,11.35,11.5,10.95,10.95,11267,201.441762948635,204.103988890687,194.342493769829,194.342493769829,634.825907637672,0.0,1.0
2017-12-08,11.3,11.35,11.2,11.35,9324,200.554354301284,201.441762948635,198.779537006583,201.441762948635,525.349850254163,0.0,1.0
2017-12-11,11.7,11.75,11.45,11.5,14500,207.653623480091,208.541032127442,203.216580243337,204.103988890687,816.985502862007,0.0,1.0
2017-12-12,11.9,12.0,11.75,11.75,13415,211.203258069494,212.978075364196,208.541032127442,208.541032127442,755.852449716816,0.0,1.0
2017-12-13,12.05,12.25,11.8,12.0,26285,213.865484011546,217.41511860095,209.428440774792,212.978075364196,1480.99751329158,0.0,1.0
2017-12-14,12.45,12.7,12.0,12.0,31157,220.964753190353,225.401796427107,212.978075364196,212.978075364196,1755.50464225321,0.0,1.0
2017-12-15,12.9,13.1,12.4,12.4,67231,228.95143101651,232.501065605914,220.077344543002,220.077344543002,3788.05188571833,0.0,1.0
2017-12-18,13.0,13.16,12.95,13.05,21092,230.726248311212,233.565955982735,229.838839663861,231.613656958563,1188.40401561141,0.0,1.0
2017-12-19,13.4,13.55,13.1,13.1,18926,237.825517490018,240.487743432071,232.501065605914,232.501065605914,1066.36328463217,0.0,1.0
2017-12-20,13.85,13.9,13.3,13.55,18604,245.812195316176,246.699603963527,236.050700195317,240.487743432071,1048.22057208585,0.0,1.0
2017-12-21,14.05,14.4,13.85,13.85,26742,249.361829905579,255.573690437035,245.812195316176,245.812195316176,1506.74664258868,0.0,1.0
2017-12-22,13.55,14.0,13.45,14.0,20705,240.487743432071,248.474421258228,238.712926137369,248.474421258228,1166.59895425916,0.0,1.0
2017-12-26,13.9,14.05,13.6,13.6,17656,246.699603963527,249.361829905579,241.375152079422,241.375152079422,994.806623347006,0.0,1.0
2017-12-27,13.85,14.0,12.7,14.0,7511,245.812195316176,248.474421258228,225.401796427107,248.474421258228,423.19849048252,0.0,1.0
2017-12-28,13.55,13.8,13.3,13.8,17603,241.286411214687,245.738190019386,236.834632409988,245.738190019386,988.53743482377,0.045,1.0
2017-12-29,13.4,13.8,13.3,13.75,7995,238.615343931867,245.738190019386,236.834632409988,244.847834258446,448.977832836225,0.0,1.0
2018-01-02,13.35,13.55,13.25,13.35,13483,237.724988170927,241.286411214687,235.944276649048,237.724988170927,757.169245794974,0.0,1.0
2018-01-03,13.2,14.0,13.2,13.3,15772,235.053920888108,249.299613063145,235.053920888108,236.834632409988,885.713368291798,0.0,1.0
2018-01-04,13.85,13.85,13.3,13.3,55953,246.628545780325,246.628545780325,236.834632409988,236.834632409988,3142.17094192436,0.0,1.0
2018-01-05,13.95,14.1,13.85,13.9,8391,248.409257302205,251.080324585024,246.628545780325,247.518901541265,471.216134500157,0.0,1.0
2018-01-08,13.3,14.05,13.28,14.0,6323,236.834632409988,250.189968824085,236.478490105612,249.299613063145,355.082781366284,0.0,1.0
2018-01-09,13.2,13.35,12.95,13.35,9606,235.053920888108,237.724988170927,230.602142083409,237.724988170927,539.447287332679,0.0,1.0
2018-01-10,12.8,13.1,12.6,13.1,19690,227.93107480059,233.273209366228,224.36965175683,233.273209366228,1105.73777717889,0.0,1.0
2018-01-11,13.3,13.55,12.55,12.75,12082,236.834632409988,241.286411214687,223.479295995891,227.04071903965,678.492830059694,0.0,1.0
2018-01-12,12.8,13.07,12.75,13.07,6747,227.93107480059,232.738995909665,227.04071903965,232.738995909665,378.893488198374,0.0,1.0
2018-01-16,12.65,13.0,12.3,13.0,7435,225.26000751777,231.492497844349,219.027517191192,231.492497844349,417.529729473087,0.0,1.0
2018-01-17,11.5,12.8,11.2,12.8,26823,204.781825016155,227.93107480059,199.439690450516,227.93107480059,1506.30799376686,0.0,1.0
2018-01-18,11.35,11.68,11.2,11.55,10357,202.110757733335,207.987105755538,199.439690450516,205.672180777095,581.621440235745,0.0,1.0
2018-01-19,11.65,11.65,11.3,11.3,11504,207.452892298974,207.452892298974,201.220401972396,201.220401972396,646.033894802742,0.0,1.0
2018-01-22,12.2,12.25,11.4,11.4,21907,217.246805669312,218.137161430252,203.001113494275,203.001113494275,1230.23857210046,0.0,1.0
2018-01-23,11.85,12.25,11.8,12.2,14176,211.014315342733,218.137161430252,210.123959581794,217.246805669312,796.086273706857,0.0,1.0
2018-01-24,12.5,12.55,12.1,12.1,7672,222.588940234951,223.479295995891,215.466094147432,215.466094147432,430.839016074985,0.0,1.0
2018-01-25,12.78,13.0,12.45,12.45,6312,227.574932496214,231.492497844349,221.698584474011,221.698584474011,354.465050764508,0.0,1.0
2018-01-26,12.75,12.9,12.55,12.9,3515,227.04071903965,229.711786322469,223.479295995891,229.711786322469,197.393005931123,0.0,1.0
2018-01-29,13.15,13.25,12.8,12.85,23558,234.163565127168,235.944276649048,227.93107480059,228.821430561529,1322.95431969428,0.0,1.0
2018-01-30,12.7,13.2,12.55,13.2,4188,226.15036327871,235.053920888108,223.479295995891,235.053920888108,235.186887294322,0.0,1.0
2018-01-31,12.55,12.75,12.5,12.7,8346,223.479295995891,227.04071903965,222.588940234951,226.15036327871,468.689054765618,0.0,1.0
2018-02-01,13.0,13.0,12.3,12.5,7272,231.492497844349,231.492497844349,219.027517191192,222.588940234951,408.376085101316,0.0,1.0
2018-02-02,12.55,12.9,12.55,12.9,6650,223.479295995891,229.711786322469,223.479295995891,229.711786322469,373.446227437259,0.0,1.0
2018-02-05,12.7,12.9,12.45,12.55,21347,226.15036327871,229.711786322469,221.698584474011,223.479295995891,1198.79046873732,0.0,1.0
2018-02-06,12.45,12.65,12.26,12.5,10474,221.698584474011,225.26000751777,218.31523258244,222.588940234951,588.191847545542,0.0,1.0
2018-02-07,12.45,12.53,12.25,12.4,9018,221.698584474011,223.123153691515,218.137161430252,220.808228713071,506.426778801384,0.0,1.0
2018-02-08,12.35,12.55,12.35,12.4,4769,219.917872952131,223.479295995891,219.917872952131,220.808228713071,267.814294533578,0.0,1.0
2018-02-09,12.0,12.55,12.0,12.35,7334,213.685382625553,223.479295995891,213.685382625553,219.917872952131,411.857839402234,0.0,1.0
2018-02-12,12.65,12.75,12.0,12.0,51351,225.26000751777,227.04071903965,213.685382625553,213.685382625553,2883.73492107229,0.0,1.0
2018-02-13,12.35,12.7,12.0,12.65,11229,219.917872952131,226.15036327871,213.685382625553,225.26000751777,630.590629758345,0.0,1.0
2018-02-14,12.05,12.3,12.0,12.25,18830,214.575738386493,219.027517191192,213.685382625553,218.137161430252,1057.4424755855,0.0,1.0
2018-02-15,12.25,12.45,12.05,12.05,25523,218.137161430252,221.698584474011,214.575738386493,214.575738386493,1433.30346810243,0.0,1.0
2018-02-16,12.1,12.35,12.05,12.15,7280,215.466094147432,219.917872952131,214.575738386493,216.356449908372,408.82534372079,0.0,1.0
2018-02-20,11.7,12.2,11.53,12.15,19253,208.343248059914,217.246805669312,205.316038472719,216.356449908372,1081.19702509016,0.0,1.0
2018-02-21,11.25,11.7,11.1,11.5,15816,200.330046211456,208.343248059914,197.658978928636,204.781825016155,888.184290698901,0.0,1.0
2018-02-22,11.45,11.55,10.7,11.25,31750,203.891469255215,205.672180777095,190.536132841118,200.330046211456,1782.99514603504,0.0,1.0
2018-02-23,11.25,11.7,10.65,11.4,15197,200.330046211456,208.343248059914,189.645777080178,203.001113494275,853.422905017147,0.0,1.0
2018-02-26,11.5,12.15,11.25,11.35,22609,204.781825016155,216.356449908372,200.330046211456,202.110757733335,1269.66101595925,0.0,1.0
2018-02-27,10.7,11.5,10.6,11.5,31291,190.536132841118,204.781825016155,188.755421319238,204.781825016155,1757.21893274275,0.0,1.0
2018-02-28,10.5,11.2,10.5,10.65,18490,186.974709797359,199.439690450516,186.974709797359,189.645777080178,1038.34898425788,0.0,1.0
2018-03-01,10.5,10.6,10.15,10.5,17213,186.974709797359,188.755421319238,180.74221947078,186.974709797359,966.636077124442,0.0,1.0
2018-03-02,10.6,10.65,10.4,10.55,8838,188.755421319238,189.645777080178,185.193998275479,187.865065558298,496.318459863234,0.0,1.0
2018-03-05,10.5,10.63,10.35,10.5,12345,186.974709797359,189.289634775802,184.303642514539,186.974709797359,693.262207174881,0.0,1.0
2018-03-06,11.2,11.6,10.4,10.5,20266,199.439690450516,206.562536538034,185.193998275479,186.974709797359,1138.08439778098,0.0,1.0
2018-03-07,10.85,11.25,10.8,11.1,7023,193.207200123937,200.330046211456,192.316844362998,197.658978928636,394.392910570207,0.0,1.0
2018-03-08,10.65,10.85,10.5,10.85,4554,189.645777080178,193.207200123937,186.974709797359,193.207200123937,255.74046913523,0.0,1.0
2018-03-09,11.15,11.23,10.5,10.7,15508,198.549334689576,199.97390390708,186.974709797359,190.536132841118,870.887833849177,0.0,1.0
2018-03-12,10.95,11.1,10.85,11.1,13497,194.987911645817,197.658978928636,193.207200123937,197.658978928636,757.955448379051,0.0,1.0
2018-03-13,10.35,10.9,10.35,10.9,18980,184.303642514539,194.097555884877,184.303642514539,194.097555884877,1065.86607470063,0.0,1.0
2018-03-14,10.4,10.41,10.35,10.35,14026,185.193998275479,185.372069427667,184.303642514539,184.303642514539,787.66267459173,0.0,1.0
2018-03-15,10.1,10.45,10.0,10.45,17567,179.85186370984,186.084354036419,178.071152187961,186.084354036419,986.515771036142,0.0,1.0
2018-03-16,10.5,10.5,10.1,10.15,24755,186.974709797359,186.974709797359,179.85186370984,180.74221947078,1390.17464063298,0.0,1.0
2018-03-19,10.45,10.65,10.3,10.65,3663,186.084354036419,189.645777080178,183.413286753599,189.645777080178,205.704290391381,0.0,1.0
2018-03-20,10.05,10.45,10.05,10.45,6195,178.9615079489,186.084354036419,178.9615079489,186.084354036419,347.894643454711,0.0,1.0
2018-03-21,10.1,10.27,10.05,10.05,7478,179.85186370984,182.879073297036,178.9615079489,178.9615079489,419.944494552756,0.0,1.0
2018-03-22,10.0,10.1,9.9,10.05,9971,178.071152187961,179.85186370984,176.290440666081,178.9615079489,559.944711846151,0.0,1.0
2018-03-23,9.9,10.2,9.9,10.0,14172,176.290440666081,181.63257523172,176.290440666081,178.071152187961,795.861644397119,0.0,1.0
2018-03-26,10.3,10.4,9.9,9.9,17929,183.413286753599,185.193998275479,176.290440666081,176.290440666081,1006.84472356731,0.0,1.0
2018-03-27,10.95,11.05,10.25,10.45,18993,194.987911645817,196.768623167697,182.52293099266,186.084354036419,1066.59611995727,0.0,1.0
2018-03-28,11.15,11.3,10.65,10.75,20793,199.439690450516,202.122735613527,190.496206573811,192.284903349152,1162.46645527924,0.05,1.0
2018-03-29,11.3,11.6,11.15,11.15,41695,202.122735613527,207.48882593955,199.439690450516,199.439690450516,2331.02673269215,0.0,1.0
2018-04-02,10.3,10.85,10.15,10.85,6428,184.235767860118,194.073600124493,181.552722697106,194.073600124493,359.367786011395,0.0,1.0
2018-04-03,10.53,10.55,10.33,10.45,12661,188.349770443402,188.70750979847,184.77237689272,186.918813023129,707.833780132278,0.0,1.0
2018-04-04,10.15,10.75,9.7,10.35,17211,181.552722697106,192.284903349152,173.503587208072,185.130116247788,962.208924244267,0.0,1.0
2018-04-05,10.45,10.55,10.2,10.38,20862,186.918813023129,188.70750979847,182.447071084777,185.666725280391,1166.32401240973,0.0,1.0
2018-04-06,10.4,11.2,10.25,10.95,26042,186.024464635459,200.334038838186,183.341419472447,195.862296899834,1455.92033032184,0.0,1.0
2018-04-09,10.25,10.48,10.25,10.3,16461,183.341419472447,187.455422055732,183.341419472447,184.235767860118,920.278955434598,0.0,1.0
2018-04-10,10.35,10.8,10.2,10.8,15920,185.130116247788,193.179251736823,182.447071084777,193.179251736823,890.033471266557,0.0,1.0
2018-04-11,10.25,10.5,10.1,10.15,9711,183.341419472447,187.8131614108,180.658374309436,181.552722697106,542.909236147584,0.0,1.0
2018-04-12,10.25,10.35,10.2,10.35,6644,183.341419472447,185.130116247788,182.447071084777,185.130116247788,371.443617028581,0.0,1.0
2018-04-13,10.25,10.35,10.1,10.25,6284,183.341419472447,185.130116247788,180.658374309436,183.341419472447,351.31723199994,0.0,1.0
2018-04-16,10.65,10.8,10.1,10.1,9876,190.496206573811,193.179251736823,180.658374309436,180.658374309436,552.13382928571,0.0,1.0
2018-04-17,11.0,11.05,10.75,10.75,7145,196.756645287504,197.650993675175,192.284903349152,192.284903349152,399.452836193439,0.0,1.0
2018-04-18,11.15,11.2,10.83,10.83,12306,199.439690450516,200.334038838186,193.715860769425,193.715860769425,687.986928229035,0.0,1.0
2018-04-19,11.4,11.5,11.2,11.2,8211,203.911432388868,205.700129164209,200.334038838186,200.334038838186,459.049298528247,0.0,1.0
2018-04-20,11.3,11.55,11.3,11.3,7977,202.122735613527,206.59447755188,202.122735613527,202.122735613527,445.967148259631,0.0,1.0
2018-04-23,11.45,11.5,11.25,11.25,1781,204.805780776539,205.700129164209,201.228387225857,201.228387225857,99.5696992666918,0.0,1.0
2018-04-24,11.65,11.7,11.5,11.55,5144,208.383174327221,209.277522714891,205.700129164209,206.59447755188,287.583679409243,0.0,1.0
2018-04-25,11.75,11.9,11.65,11.7,12380,210.171871102562,212.854916265573,208.383174327221,209.277522714891,692.124018484921,0.0,1.0
2018-04-26,11.75,12.0,11.6,11.75,15838,210.171871102562,214.643613040914,207.48882593955,210.171871102562,885.44912801003,0.0,1.0
2018-04-27,11.8,12.2,11.75,11.8,20339,211.066219490232,218.221006591596,210.171871102562,211.066219490232,1137.08484749312,0.0,1.0
2018-04-30,11.35,12.1,11.35,12.1,7230,203.017084001198,216.432309816255,203.017084001198,216.432309816255,404.2048993252,0.0,1.0
2018-05-01,11.6,11.6,10.9,11.4,4123,207.48882593955,207.48882593955,194.967948512164,203.911432388868,230.503015203016,0.0,1.0
2018-05-02,11.45,11.95,11.45,11.75,4786,204.805780776539,213.749264653244,204.805780776539,210.171871102562,267.569107630762,0.0,1.0
2018-05-03,11.35,11.35,11.2,11.2,1532,203.017084001198,203.017084001198,200.334038838186,200.334038838186,85.648949621882,0.0,1.0
2018-05-04,11.75,11.95,11.25,11.25,7419,210.171871102562,213.749264653244,201.228387225857,201.228387225857,414.771251465236,0.0,1.0
2018-05-07,11.2,11.45,10.01,10.05,4149,200.334038838186,204.805780776539,179.048547211629,179.764025921765,231.956587455085,0.0,1.0
2018-05-08,11.25,11.3,10.95,11.2,3325,201.228387225857,202.122735613527,195.862296899834,200.334038838186,185.889528389529,0.0,1.0
2018-05-09,10.6,11.33,10.6,11.33,12290,189.601858186141,202.65934464613,189.601858186141,202.65934464613,687.092422227761,0.0,1.0
2018-05-10,10.75,10.95,10.65,10.7,6281,192.284903349152,195.862296899834,190.496206573811,191.390554961482,351.149512124701,0.0,1.0
2018-05-11,10.2,10.75,10.2,10.75,14195,182.447071084777,192.284903349152,182.447071084777,192.284903349152,793.594543004318,0.0,1.0
2018-05-14,10.2,10.4,10.2,10.4,5649,182.447071084777,186.024464635459,182.447071084777,186.024464635459,315.81652507442,0.0,1.0
2018-05-15,10.45,10.5,10.2,10.2,9442,186.918813023129,187.8131614108,182.447071084777,182.447071084777,527.870354001183,0.0,1.0
2018-05-16,10.95,11.1,10.5,11.1,12003,195.862296899834,198.545342062845,187.8131614108,198.545342062845,671.047220829929,0.0,1.0
2018-05-17,10.85,10.95,10.76,10.76,4178,194.073600124493,195.862296899834,192.463773026686,192.463773026686,233.577879582391,0.0,1.0
2018-05-18,11.1,11.2,10.65,11.0,18018,198.545342062845,200.334038838186,190.496206573811,196.756645287504,1007.32557068347,0.0,1.0
2018-05-21,11.15,11.2,10.95,11.18,4781,199.439690450516,200.334038838186,195.862296899834,199.976299483118,267.289574505364,0.0,1.0
2018-05-22,10.7,11.1,10.65,11.0,8419,191.390554961482,198.545342062845,190.496206573811,196.756645287504,470.677876544794,0.0,1.0
2018-05-23,10.65,10.85,10.4,10.75,7213,190.496206573811,194.073600124493,186.024464635459,192.284903349152,403.254486698849,0.0,1.0
2018-05-24,10.65,10.95,10.55,10.7,4062,190.496206573811,195.862296899834,188.70750979847,191.390554961482,227.092711073163,0.0,1.0
2018-05-25,10.6,10.7,10.45,10.55,6269,189.601858186141,191.390554961482,186.918813023129,188.70750979847,350.478632623746,0.0,1.0
2018-05-29,12.1,12.1,10.45,10.45,24953,216.432309816255,216.432309816255,186.918813023129,186.918813023129,1395.0380156102,0.0,1.0
2018-05-30,11.45,12.0,11.45,12.0,16635,204.805780776539,214.643613040914,204.805780776539,214.643613040914,930.006708198438,0.0,1.0
2018-05-31,11.3,11.5,11.3,11.5,4585,202.122735613527,205.700129164209,202.122735613527,205.700129164209,256.331875989772,0.0,1.0
2018-06-01,11.45,11.55,11.1,11.35,8366,204.805780776539,206.59447755188,198.545342062845,203.017084001198,467.714825415578,0.0,1.0
2018-06-04,11.4,11.6,11.4,11.6,6803,203.911432388868,207.48882593955,203.911432388868,207.48882593955,380.33277041623,0.0,1.0
2018-06-05,11.55,11.7,10.7,10.9,5365,206.59447755188,209.277522714891,191.390554961482,194.967948512164,299.939043551826,0.0,1.0
2018-06-06,11.6,11.75,10.95,11.55,9148,207.48882593955,210.171871102562,195.862296899834,206.59447755188,511.433806227793,0.0,1.0
2018-06-07,11.7,11.8,11.7,11.75,5282,209.277522714891,211.066219490232,209.277522714891,210.171871102562,295.298793670223,0.0,1.0
2018-06-08,11.45,11.75,11.3,11.7,11274,204.805780776539,210.171871102562,202.122735613527,209.277522714891,630.291291146931,0.0,1.0
2018-06-11,11.6,11.9,11.1,11.5,7625,207.48882593955,212.854916265573,198.545342062845,205.700129164209,426.288016231626,0.0,1.0
2018-06-12,11.75,11.95,11.45,11.45,5103,210.171871102562,213.749264653244,204.805780776539,204.805780776539,285.291507780981,0.0,1.0
2018-06-13,11.78,11.9,11.15,11.15,10697,210.708480135164,212.854916265573,199.439690450516,199.439690450516,598.033168476026,0.0,1.0
2018-06-14,11.95,11.95,11.85,11.9,7452,213.749264653244,213.749264653244,211.960567877903,212.854916265573,416.616170092862,0.0,1.0
2018-06-15,12.1,12.32,11.5,11.85,26768,216.432309816255,220.367442722005,205.700129164209,211.960567877903,1496.5085401296,0.0,1.0
2018-06-18,12.15,12.2,12.0,12.0,9861,217.326658203925,218.221006591596,214.643613040914,214.643613040914,551.295229909518,0.0,1.0
2018-06-19,11.9,12.25,11.85,12.2,7868,212.854916265573,219.115354979266,211.960567877903,218.221006591596,439.873326125959,0.0,1.0
2018-06-20,12.05,12.05,11.1,11.95,4300,215.537961428584,215.537961428584,198.545342062845,213.749264653244,240.398487842098,0.0,1.0
2018-06-21,11.9,12.1,11.87,11.87,3524,212.854916265573,216.432309816255,212.318307232971,212.318307232971,197.014946780361,0.0,1.0
2018-06-22,11.35,12.11,10.9,11.9,49109,203.017084001198,216.611179493789,194.967948512164,212.854916265573,2745.51845103199,0.0,1.0
2018-06-25,11.25,11.55,11.05,11.25,8219,201.228387225857,206.59447755188,197.650993675175,201.228387225857,459.496551528883,0.0,1.0
2018-06-26,11.88,12.0,10.7,10.7,7514,212.497176910505,214.643613040914,191.390554961482,191.390554961482,420.082380847795,0.0,1.0
2018-06-27,11.6,12.0,10.9,11.8,7998,207.48882593955,214.643613040914,194.967948512164,211.066219490232,447.141187386301,0.0,1.0
2018-06-28,11.5,11.6,11.2,11.6,10148,206.59447755188,208.390951269722,201.205056398352,208.390951269722,564.8844121242,0.05,1.0
2018-06-29,11.2,11.25,10.85,11.0,9178,201.205056398352,202.103293257274,194.917398385904,197.612108962668,510.889745218361,0.0,1.0
2018-07-02,10.6,11.4,10.45,11.0,23483,190.426214091298,204.798003834037,187.731503514534,197.612108962668,1307.17192056687,0.0,1.0
2018-07-03,11.25,11.25,10.68,10.68,3411,202.103293257274,202.103293257274,191.863393065572,191.863393065572,189.871967851364,0.0,1.0
2018-07-05,11.4,11.5,11.125,11.25,10637,204.798003834037,206.59447755188,199.857701109971,202.103293257274,592.104403997353,0.0,1.0
2018-07-06,11.8,12.0,11.45,11.45,8234,211.983898705407,215.576846141092,205.696240692958,205.696240692958,458.342358044016,0.0,1.0
2018-07-09,11.65,11.75,11.6,11.75,4580,209.289188128643,211.085661846486,208.390951269722,211.085661846486,254.943891163662,0.0,1.0
2018-07-10,11.85,12.0,11.7,11.7,6744,212.882135564328,215.576846141092,210.187424987565,210.187424987565,375.40209650824,0.0,1.0
2018-07-11,11.65,12.0,11.55,11.9,3953,209.289188128643,215.576846141092,207.492714410801,213.780372423249,220.042183792567,0.0,1.0
2018-07-12,11.6,11.8,11.55,11.8,1865,208.390951269722,211.983898705407,207.492714410801,211.983898705407,103.814488432365,0.0,1.0
2018-07-13,11.25,11.38,10.9,10.9,2400,202.103293257274,204.438709090469,195.815635244825,195.815635244825,133.595052138163,0.0,1.0
2018-07-16,10.55,11.35,10.35,11.35,38200,189.527977232377,203.899766975116,185.935029796692,203.899766975116,2126.3879131991,0.0,1.0
2018-07-17,10.45,10.65,10.15,10.6,24197,187.731503514534,191.324450950219,182.342082361007,190.426214091298,1346.91644857798,0.0,1.0
2018-07-18,10.55,10.65,10.25,10.45,7178,189.527977232377,191.324450950219,184.138556078849,187.731503514534,399.560535103223,0.0,1.0
2018-07-19,10.8,11.05,10.6,10.6,9929,194.019161526983,198.510345821589,190.426214091298,190.426214091298,552.693863616593,0.0,1.0
2018-07-20,10.6,10.9,10.6,10.85,3511,190.426214091298,195.815635244825,190.426214091298,194.917398385904,195.438428357121,0.0,1.0
2018-07-23,8.9,9.96,8.85,9.96,133247,159.886160887976,178.928782297106,158.987924029055,178.928782297106,7417.1416301058,0.0,1.0
2018-07-24,7.35,7.6,7.0,7.25,1429864,132.040818261419,136.532002556025,125.75316024897,130.244344543576,79592.8148460344,0.0,1.0
2018-07-25,7.3,7.35,6.9,7.3,186503,131.142581402498,132.040818261419,123.956686531128,131.142581402498,10381.6158370516,0.0,1.0
2018-07-26,7.35,7.45,7.1,7.35,140394,132.040818261419,133.837291979261,127.549633966813,132.040818261419,7814.9765624522,0.0,1.0
2018-07-27,6.83,7.4,6.7,7.4,136650,122.699154928638,132.93905512034,120.363739095443,132.93905512034,7606.56828111669,0.0,1.0
2018-07-30,6.8,7.0,6.55,6.85,111638,122.160212813285,125.75316024897,117.669028518679,123.058449672207,6214.28517941681,0.0,1.0
2018-07-31,6.45,6.93,6.35,6.8,131929,115.872554800837,124.495628646481,114.076081082994,122.160212813285,7343.77568063989,0.0,1.0
2018-08-01,6.25,6.5,6.1,6.4,155683,112.279607365152,116.770791659758,109.584896788388,114.974317941916,8666.03270917737,0.0,1.0
2018-08-02,6.7,6.75,6.15,6.2,87388,120.363739095443,121.261975954364,110.48313364731,111.381370506231,4864.41850677076,0.0,1.0
2018-08-03,7.2,7.35,6.4,6.75,137370,129.346107684655,132.040818261419,114.974317941916,121.261975954364,7646.64679675813,0.0,1.0
2018-08-06,7.35,7.4,7.2,7.25,86140,132.040818261419,132.93905512034,129.346107684655,130.244344543576,4794.94907965891,0.0,1.0
2018-08-07,7.25,7.45,7.2,7.45,85656,130.244344543576,133.837291979261,129.346107684655,133.837291979261,4768.00741081106,0.0,1.0
2018-08-08,7.05,7.25,6.85,7.25,86996,126.651397107891,130.244344543576,123.058449672207,130.244344543576,4842.59798158821,0.0,1.0
2018-08-09,6.8,7.15,6.8,7.0,47635,122.160212813285,128.447870825734,122.160212813285,125.75316024897,2651.58346191726,0.0,1.0
2018-08-10,6.85,7.05,6.6,7.0,81123,123.058449672207,126.651397107891,118.567265377601,125.75316024897,4515.67975608508,0.0,1.0
2018-08-13,6.8,6.9,6.75,6.85,62049,122.160212813285,123.956686531128,121.261975954364,123.058449672207,3453.93307921705,0.0,1.0
2018-08-14,6.6,6.8,6.55,6.75,35234,118.567265377601,122.160212813285,117.669028518679,121.261975954364,1961.28669459835,0.0,1.0
2018-08-15,6.25,6.6,6.15,6.6,62100,112.279607365152,118.567265377601,110.48313364731,118.567265377601,3456.77197407498,0.0,1.0
2018-08-16,6.55,6.75,6.0,6.3,75371,117.669028518679,121.261975954364,107.788423070546,113.177844224073,4195.49694779398,0.0,1.0
2018-08-17,6.7,6.8,6.45,6.5,25287,120.363739095443,122.160212813285,115.872554800837,116.770791659758,1407.59086809072,0.0,1.0
2018-08-20,6.55,6.75,6.55,6.7,45879,117.669028518679,121.261975954364,117.669028518679,120.363739095443,2553.83641543617,0.0,1.0
2018-08-21,6.75,6.85,6.6,6.6,45319,121.261975954364,123.058449672207,118.567265377601,118.567265377601,2522.66423660393,0.0,1.0
2018-08-22,6.88,6.9,6.6,6.75,51314,123.597391787559,123.956686531128,118.567265377601,121.261975954364,2856.37354392406,0.0,1.0
2018-08-23,6.75,6.85,6.65,6.85,36919,121.261975954364,123.058449672207,119.465502236522,123.058449672207,2055.08155412036,0.0,1.0
2018-08-24,6.65,7.0,6.5,6.75,160844,119.465502236522,125.75316024897,116.770791659758,121.261975954364,8953.31773587946,0.0,1.0
2018-08-27,7.0,7.0,6.7,6.7,62075,125.75316024897,125.75316024897,120.363739095443,120.363739095443,3455.38035894855,0.0,1.0
2018-08-28,6.9,7.2,6.8,7.05,80612,123.956686531128,129.346107684655,122.160212813285,126.651397107891,4487.23514290067,0.0,1.0
2018-08-29,6.9,7.35,6.8,7.25,121184,123.956686531128,132.040818261419,122.160212813285,130.244344543576,6745.65949929632,0.0,1.0
2018-08-30,7.5,7.5,6.95,6.95,183383,134.735528838182,134.735528838182,124.854923390049,124.854923390049,10207.942269272,0.0,1.0
2018-08-31,7.55,7.6,7.35,7.5,136868,135.633765697104,136.532002556025,132.040818261419,134.735528838182,7618.70316501921,0.0,1.0
2018-09-04,7.8,7.85,7.6,7.65,96251,140.12494999171,141.023186850631,136.532002556025,137.430239414946,5357.77390139598,0.0,1.0
2018-09-05,7.8,7.9,7.5,7.8,155142,140.12494999171,141.921423709552,134.735528838182,140.12494999171,8635.91815784121,0.0,1.0
2018-09-06,7.55,7.85,7.45,7.85,34689,135.633765697104,141.023186850631,133.837291979261,141.023186850631,1930.94948484197,0.0,1.0
2018-09-07,7.7,7.7,7.45,7.5,38524,138.328476273867,138.328476273867,133.837291979261,134.735528838182,2144.42324523776,0.0,1.0
2018-09-10,6.98,7.7,6.85,7.7,125899,125.393865505402,138.328476273867,123.058449672207,138.328476273867,7008.11811214275,0.0,1.0
2018-09-11,6.95,7.05,6.8,7.0,71505,124.854923390049,126.651397107891,122.160212813285,125.75316024897,3980.29758464141,0.0,1.0
2018-09-12,7.1,7.1,6.7,6.95,106150,127.549633966813,127.549633966813,120.363739095443,124.854923390049,5908.79782686084,0.0,1.0
2018-09-13,6.9,7.25,6.83,7.05,59401,123.956686531128,130.244344543576,122.699154928638,126.651397107891,3306.5332050246,0.0,1.0
2018-09-14,7.05,7.1,6.82,6.9,30925,126.651397107891,127.549633966813,122.519507556854,123.956686531128,1721.4279114053,0.0,1.0
2018-09-17,7.15,7.35,6.97,7.0,34981,128.447870825734,132.040818261419,125.214218133618,125.75316024897,1947.20354951879,0.0,1.0
2018-09-18,7.1,7.15,7.02,7.02,22435,127.549633966813,128.447870825734,126.112454992539,126.112454992539,1248.83541446654,0.0,1.0
2018-09-19,6.95,7.1,6.9,7.1,14727,124.854923390049,127.549633966813,123.956686531128,127.549633966813,819.772638682806,0.0,1.0
2018-09-20,6.9,7.1,6.9,7.0,21749,123.956686531128,127.549633966813,123.956686531128,125.75316024897,1210.64949539705,0.0,1.0
2018-09-21,6.55,6.9,6.55,6.9,226325,117.669028518679,123.956686531128,117.669028518679,123.956686531128,12598.2917396541,0.0,1.0
2018-09-24,6.7,7.0,6.6,6.6,38432,120.363739095443,125.75316024897,118.567265377601,118.567265377601,2139.30210157246,0.0,1.0
2018-09-25,6.7,6.75,6.6,6.65,16889,120.363739095443,121.261975954364,118.567265377601,119.465502236522,940.119514817267,0.0,1.0
2018-09-26,6.75,6.85,6.6,6.7,39794,121.261975954364,123.058449672207,118.567265377601,120.363739095443,2215.11729366087,0.0,1.0
2018-09-27,6.9,7.0,6.6,6.75,39808,124.854923390049,126.664415033383,119.426448460047,122.140685925048,2199.95489598684,0.05,1.0
2018-09-28,6.9,7.0,6.8,6.9,35367,124.854923390049,126.664415033383,123.045431746715,124.854923390049,1954.52684903453,0.0,1.0
2018-10-01,6.74,6.85,6.68,6.85,28739,121.959736760715,123.950177568382,120.874041774714,123.950177568382,1588.2361273052,0.0,1.0
2018-10-02,6.83,6.91,6.73,6.73,18463,123.588279239715,125.035872554382,121.778787596381,121.778787596381,1020.34182186005,0.0,1.0
2018-10-03,6.94,7.06,6.75,6.84,11903,125.578720047383,127.750110019384,122.140685925048,123.769228404049,657.809061669294,0.0,1.0
2018-10-04,6.83,7.17,6.75,6.92,26607,123.588279239715,129.740550827051,122.140685925048,125.216821718716,1470.41298024321,0.0,1.0
2018-10-05,6.56,6.88,6.45,6.88,30244,118.702651802713,124.493025061382,116.712210995046,124.493025061382,1671.40865841605,0.0,1.0
2018-10-08,6.73,6.76,6.3,6.76,24269,121.778787596381,122.321635089381,113.997973530045,122.321635089381,1341.20542028498,0.0,1.0
2018-10-09,6.73,6.89,6.55,6.85,25398,121.778787596381,124.673974225716,118.52170263838,123.950177568382,1403.59863465318,0.0,1.0
2018-10-10,6.31,6.7,6.31,6.7,52809,114.178922694378,121.235940103381,114.178922694378,121.235940103381,2918.44398367587,0.0,1.0
2018-10-11,6.53,6.63,6.31,6.31,34304,118.159804309713,119.969295953047,114.178922694378,114.178922694378,1895.78106792435,0.0,1.0
2018-10-12,6.35,6.64,6.08,6.64,51201,114.902719351712,120.150245117381,110.01709191471,120.150245117381,2829.57924611691,0.0,1.0
2018-10-15,6.26,6.59,6.19,6.46,25200,113.274176872711,119.245499295714,112.007532722377,116.893160159379,1392.65633487913,0.0,1.0
2018-10-16,6.42,6.59,6.2,6.29,26514,116.169363502046,119.245499295714,112.188481886711,113.817024365711,1465.27341519782,0.0,1.0
2018-10-17,6.61,6.66,6.38,6.41,12466,119.60739762438,120.512143446047,115.445566844712,115.988414337712,688.922772642986,0.0,1.0
2018-10-18,6.68,6.8,6.33,6.6,16385,120.874041774714,123.045431746715,114.540821023045,119.426448460047,905.502938372799,0.0,1.0
2018-10-19,6.52,6.69,6.49,6.69,26715,117.97885514538,121.054990939048,117.436007652379,121.054990939048,1476.38150739269,0.0,1.0
2018-10-22,6.98,7.05,6.5,6.5,37910,126.302516704716,127.56916085505,117.616956816713,117.616956816713,2095.06355774872,0.0,1.0
2018-10-23,6.81,7.05,6.64,6.92,37871,123.226380911048,127.56916085505,120.150245117381,125.216821718716,2092.90825627808,0.0,1.0
2018-10-24,6.4,6.95,6.4,6.82,45303,115.807465173379,125.759669211716,115.807465173379,123.407330075382,2503.63134678687,0.0,1.0
2018-10-25,6.51,6.53,6.4,6.44,23734,117.797905981046,118.159804309713,115.807465173379,116.531261830712,1311.63910523894,0.0,1.0
2018-10-26,6.61,6.72,6.2,6.45,57586,119.60739762438,121.597838432048,112.188481886711,116.712210995046,3182.44078175991,0.0,1.0
2018-10-29,6.43,6.73,6.32,6.73,46006,116.350312666379,121.778787596381,114.359871858712,121.778787596381,2542.48203739878,0.0,1.0
2018-10-30,6.65,6.68,6.35,6.41,71167,120.331194281714,120.874041774714,114.902719351712,115.988414337712,3932.98307080726,0.0,1.0
2018-10-31,6.67,6.9,6.61,6.72,53552,120.693092610381,124.854923390049,119.60739762438,121.597838432048,2959.50523989869,0.0,1.0
2018-11-01,6.87,6.89,6.71,6.71,25514,124.312075897049,124.673974225716,121.416889267714,121.416889267714,1410.00927492484,0.0,1.0
2018-11-02,6.61,6.9,6.2,6.2,62280,119.60739762438,124.854923390049,112.188481886711,112.188481886711,3441.85065620128,0.0,1.0
2018-11-05,6.71,6.82,6.5,6.6,26625,121.416889267714,123.407330075382,117.616956816713,119.426448460047,1471.40773476813,0.0,1.0
2018-11-06,6.73,6.83,6.54,6.83,57110,121.778787596381,123.588279239715,118.340753474046,123.588279239715,3156.13505098996,0.0,1.0
2018-11-07,6.66,6.76,6.58,6.76,23009,120.512143446047,122.321635089381,119.06455013138,122.321635089381,1271.57260354103,0.0,1.0
2018-11-08,6.49,6.69,6.41,6.65,23580,117.436007652379,121.054990939048,115.988414337712,120.331194281714,1303.1284276369,0.0,1.0
2018-11-09,6.35,6.55,6.26,6.46,18668,114.902719351712,118.52170263838,113.274176872711,116.893160159379,1031.67097061601,0.0,1.0
2018-11-12,6.05,6.33,5.94,6.33,46941,109.47424442171,114.540821023045,107.483803614042,114.540821023045,2594.15400855401,0.0,1.0
2018-11-13,5.99,6.11,5.9,6.11,19831,108.388549435709,110.55993940771,106.760006956709,110.55993940771,1095.94316575349,0.0,1.0
2018-11-14,5.89,6.02,5.8,6.02,11144,106.579057792375,108.931396928709,104.950515313375,108.931396928709,615.863579202104,0.0,1.0
2018-11-15,5.83,5.99,5.75,5.88,12789,105.493362806375,108.388549435709,104.045769491708,106.398108628042,706.773089951156,0.0,1.0
2018-11-16,5.77,5.9,5.53,5.76,20321,104.407667820374,106.760006956709,100.064887876373,104.226718656041,1123.02259448726,0.0,1.0
2018-11-19,5.53,5.86,5.5,5.7,23280,100.064887876373,106.036210299375,99.5220403833724,103.141023670041,1286.549185555,0.0,1.0
2018-11-20,5.33,5.51,5.18,5.51,23659,96.4459045897046,99.7029895477058,93.7316671247035,99.7029895477058,1307.49429471846,0.0,1.0
2018-11-21,5.6,5.61,5.21,5.33,27567,101.331532026706,101.51248119104,94.2745146177037,96.4459045897046,1523.46655490528,0.0,1.0
2018-11-23,5.78,5.8794,5.5,5.74,15167,104.588616984708,106.387251678182,99.5220403833724,103.864820327374,838.191215520305,0.0,1.0
2018-11-26,5.22,5.83,5.17,5.81,73569,94.4554637820371,105.493362806375,93.5507179603701,105.131464477708,4065.72753574296,0.0,1.0
2018-11-27,5.23,5.77,5.22,5.25,16329,94.6364129463705,104.407667820374,94.4554637820371,94.9983112750373,902.408146517511,0.0,1.0
2018-11-28,5.24,5.41,5.12,5.24,29693,94.8173621107039,97.8934979043718,92.6459721387031,94.8173621107039,1640.95811712563,0.0,1.0
2018-11-29,5.33,5.62,5.23,5.23,11144,96.4459045897046,101.693430355373,94.6364129463705,94.6364129463705,615.863579202103,0.0,1.0
2018-11-30,5.14,5.36,5.12,5.28,15209,93.0078704673699,96.9887520827048,92.6459721387031,95.5411587680375,840.512309411772,0.0,1.0
2018-12-03,4.9,5.24,4.8,5.24,58265,88.6650905233682,94.8173621107039,86.8555988800341,94.8173621107039,3219.96513300525,0.0,1.0
2018-12-04,4.99,5.06,4.8,4.9,29475,90.2936330023688,91.5602771527026,86.8555988800341,88.6650905233682,1628.91053454612,0.0,1.0
2018-12-06,4.76,5.1999,4.61,4.99,73512,86.1318022227005,94.091755961727,83.4175647576994,90.2936330023688,4062.5774797474,0.0,1.0
2018-12-07,4.78,4.9,4.74,4.78,24249,86.4937005513673,88.6650905233682,85.7699038940337,86.4937005513673,1340.10013747952,0.0,1.0
2018-12-10,4.72,4.9,4.56,4.79,18036,85.4080055653669,88.6650905233682,82.5128189360324,86.6746497157007,996.74403396349,0.0,1.0
2018-12-11,4.66,4.89,4.62,4.77,9587,84.3223105793665,88.4841413590348,83.5985139220328,86.3127513870339,529.817312797071,0.0,1.0
2018-12-12,4.6,4.9,4.54,4.75,33755,83.236615593366,88.6650905233682,82.1509206073656,85.9508530583671,1865.44105491448,0.0,1.0
2018-12-13,4.37,4.69,4.28,4.6,21380,79.0747848136977,84.8651580723667,77.4462423346971,83.236615593366,1181.54731903634,0.0,1.0
2018-12-14,4.21,4.52,3.92,4.3,36389,76.1795981843633,81.7890222786988,70.9320724186945,77.8081406633639,2011.00680039351,0.0,1.0
2018-12-17,3.85,4.5072,3.8,4.25,44883,69.6654282683607,81.557407348352,68.7606824466937,76.9033948416969,2480.42040787222,0.0,1.0
2018-12-18,3.94,4.07,3.8,3.84,43277,71.2939707473613,73.6463098836956,68.7606824466937,69.4844791040273,2391.66619859381,0.0,1.0
2018-12-19,3.89,4.4246,3.86,4.0,25261,70.3892249256943,80.0627672509581,69.8463774326941,72.3796657333618,1396.02744743578,0.0,1.0
2018-12-20,3.92,4.06,3.84,3.89,24836,70.9320724186945,73.4653607193622,69.4844791040273,70.3892249256943,1372.54018781976,0.0,1.0
2018-12-21,3.65,4.15,3.63,3.9,151901,66.0464449816926,75.0939031983628,65.6845466530258,70.5701740900277,8394.67817160613,0.0,1.0
2018-12-24,3.63,3.92,3.6,3.65,53771,65.6845466530258,70.9320724186945,65.1416991600256,66.0464449816926,2971.60808661848,0.0,1.0
2018-12-26,3.25,3.71,3.25,3.65,104324,58.8084784083564,67.132139967693,58.8084784083564,66.0464449816926,5765.3761698385,0.0,1.0
2018-12-27,3.41,3.47,3.25,3.25,119722,61.7036650376909,62.7893600236913,58.8084784083564,58.8084784083564,6616.33340176186,0.0,1.0
2018-12-28,3.53,3.5948,3.31,3.36,106417,64.7798008313588,65.9689597814642,60.7425327908775,61.6600937091687,5798.90652918082,0.05,1.0
2018-12-31,3.75,3.77,3.5,3.53,71471,68.81706887184,69.1840932391565,64.229264280384,64.7798008313588,3894.61879725122,0.0,1.0
2019-01-02,4.17,4.17,3.595,3.71,48257,76.5245805854861,76.5245805854861,65.9726300251373,68.0830201372071,2629.63466719302,0.0,1.0
2019-01-03,4.09,4.18,4.01,4.1,27523,75.0564831162202,76.7080927691444,73.5883856469543,75.2399952998785,1499.79142808615,0.0,1.0
2019-01-04,4.39,4.72,3.97,4.12,140257,80.5618486259674,86.6177506866893,72.8543369123213,75.6070196671949,7642.92578312972,0.0,1.0
2019-01-07,4.59,4.84,4.45,4.49,62772,84.2320922991322,88.8198968905882,81.6629217279169,82.3969704625498,3420.59032532151,0.0,1.0
2019-01-08,4.59,4.86,4.55,4.67,25843,84.2320922991322,89.1869212579047,83.4980435644993,85.7001897683981,1408.24437292557,0.0,1.0
2019-01-09,4.75,4.8,4.55,4.64,32017,87.1682872376641,88.0858481559553,83.4980435644993,85.1496532174234,1744.67980064071,0.0,1.0
2019-01-10,4.55,4.65,4.45,4.65,21065,83.4980435644993,85.3331654010817,81.6629217279169,85.3331654010817,1147.88018866529,0.0,1.0
2019-01-11,4.69,4.75,4.4,4.55,20406,86.0672141357146,87.1682872376641,80.7453608096257,83.4980435644993,1111.96976643266,0.0,1.0
2019-01-14,4.86,5.12,4.46,4.92,61853,89.1869212579047,93.958238033019,81.8464339115751,90.2879943598542,3370.51190645688,0.0,1.0
2019-01-15,4.52,5.02,4.43,4.7,37846,82.9475070135245,92.1231161964365,81.2958973606004,86.2507263193729,2062.31538667109,0.0,1.0
2019-01-16,4.44,4.56,4.35,4.52,24449,81.4794095442586,83.6815557481575,79.8277998913345,82.9475070135245,1332.28211406018,0.0,1.0
2019-01-17,4.55,4.62,4.4,4.43,15736,83.4980435644993,84.7826288501069,80.7453608096257,81.2958973606004,857.49075000413,0.0,1.0
2019-01-18,4.76,4.77,4.39,4.57,33203,87.3517994213223,87.5353116049805,80.5618486259674,83.8650679318157,1809.3076622005,0.0,1.0
2019-01-22,4.57,4.86,4.495,4.86,18370,83.8650679318157,89.1869212579047,82.4887265543789,89.1869212579047,1001.02345434519,0.0,1.0
2019-01-23,4.57,4.69,4.41,4.6,33549,83.8650679318157,86.0672141357146,80.9288729932839,84.4156044827905,1828.16199618001,0.0,1.0
2019-01-24,4.6,4.71,4.31,4.58,21186,84.4156044827905,86.4342385030311,79.0937511567015,84.048580115474,1154.47375632864,0.0,1.0
2019-01-25,4.76,4.86,4.55,4.62,19549,87.3517994213223,89.1869212579047,83.4980435644993,84.7826288501069,1065.26986984181,0.0,1.0
2019-01-28,4.68,4.77,4.59,4.7,32495,85.8837019520564,87.5353116049805,84.2320922991322,86.2507263193729,1770.72711752569,0.0,1.0
2019-01-29,4.53,4.74,4.52,4.61,15291,83.1310191971828,86.9847750540058,82.9475070135245,84.5991166664487,833.241678845523,0.0,1.0
2019-01-30,4.62,4.95,4.58,4.59,31699,84.7826288501069,90.8385309108289,84.048580115474,84.2320922991322,1727.35125091389,0.0,1.0
2019-01-31,4.52,4.82,4.5,4.62,24718,82.9475070135245,88.4528725232718,82.5804826462081,84.7826288501069,1346.94054134482,0.0,1.0
2019-02-01,4.42,4.61,4.34,4.51,14062,81.1123851769421,84.5991166664487,79.6442877076762,82.7639948298663,766.270648611978,0.0,1.0
2019-02-04,4.46,4.49,4.32,4.37,20672,81.8464339115751,82.3969704625498,79.2772633403598,80.1948242586509,1126.46471683308,0.0,1.0
2019-02-05,4.39,4.55,4.35,4.48,11648,80.5618486259674,83.4980435644993,79.8277998913345,82.2134582788916,634.726249113378,0.0,1.0
2019-02-06,4.3,4.54,4.22,4.53,27738,78.9102389730433,83.314531380841,77.4421415037773,83.1310191971828,1511.50727145492,0.0,1.0
2019-02-07,4.12,4.3,4.06,4.26,20602,75.6070196671949,78.9102389730433,74.5059465652455,78.1761902384103,1122.65025620139,0.0,1.0
2019-02-08,4.0,4.31,4.0,4.09,33747,73.4048734632961,79.0937511567015,73.4048734632961,75.0564831162202,1838.95147053822,0.0,1.0
2019-02-11,4.39,4.5,4.04,4.5,37731,80.5618486259674,82.5804826462081,74.138922197929,82.5804826462081,2056.04877277617,0.0,1.0
2019-02-12,4.22,4.38,4.1,4.17,57564,77.4421415037773,80.3783364423092,75.2399952998785,76.5245805854861,3136.7944543237,0.0,1.0
2019-02-13,4.46,4.54,4.23,4.25,32265,81.8464339115751,83.314531380841,77.6256536874356,77.9926780547521,1758.19388973585,0.0,1.0
2019-02-14,4.44,4.57,4.37,4.46,18406,81.4794095442586,83.8650679318157,80.1948242586509,81.8464339115751,1002.98517695577,0.0,1.0
2019-02-15,4.38,4.74,4.34,4.48,19970,80.3783364423092,86.9847750540058,79.6442877076762,82.2134582788916,1088.2111259267,0.0,1.0
2019-02-19,4.53,4.69,4.43,4.43,27796,83.1310191971828,86.0672141357146,81.2958973606004,81.2958973606004,1514.66782454975,0.0,1.0
2019-02-20,4.47,4.6,4.39,4.58,25097,82.0299460952333,84.4156044827905,80.5618486259674,84.048580115474,1367.59312105069,0.0,1.0
2019-02-21,4.43,4.55,4.4,4.46,7382,81.2958973606004,83.4980435644993,80.7453608096257,81.8464339115751,402.262119759182,0.0,1.0
2019-02-22,4.47,4.57,4.42,4.44,21855,82.0299460952333,83.8650679318157,81.1123851769421,81.4794095442586,1190.92910150866,0.0,1.0
2019-02-25,4.33,4.59,4.27,4.49,21311,79.460775524018,84.2320922991322,78.3597024220685,82.3969704625498,1161.28529317095,0.0,1.0
2019-02-26,4.3,4.38,4.3,4.38,14762,78.9102389730433,80.3783364423092,78.9102389730433,80.3783364423092,804.415254928887,0.0,1.0
2019-02-27,4.27,4.37,4.1,4.37,24550,78.3597024220685,80.1948242586509,75.2399952998785,80.1948242586509,1337.78583582876,0.0,1.0
2019-02-28,4.11,4.25,4.11,4.25,18694,75.4235074835367,77.9926780547521,75.4235074835367,77.9926780547521,1018.67895784044,0.0,1.0
2019-03-01,4.14,4.3,4.07,4.1,86942,75.9740440345114,78.9102389730433,74.6894587489037,75.2399952998785,4737.66908914966,0.0,1.0
2019-03-04,4.16,4.25,4.02,4.2,60963,76.3410684018279,77.9926780547521,73.7718978306125,77.0751171364609,3322.01376413967,0.0,1.0
2019-03-05,4.37,4.46,4.19,4.25,33811,80.1948242586509,81.8464339115751,76.8916049528026,77.9926780547521,1842.43897740148,0.0,1.0
2019-03-06,4.28,4.44,4.22,4.37,39242,78.5432146057268,81.4794095442586,77.4421415037773,80.1948242586509,2138.38663012596,0.0,1.0
2019-03-07,4.26,4.44,4.21,4.31,41376,78.1761902384103,81.4794095442586,77.2586293201191,79.0937511567015,2254.67318709779,0.0,1.0
2019-03-08,4.26,4.33,4.05,4.25,24935,78.1761902384103,79.460775524018,74.3224343815873,77.9926780547521,1358.76536930306,0.0,1.0
2019-03-11,4.42,4.45,4.25,4.25,17117,81.1123851769421,81.6629217279169,77.9926780547521,77.9926780547521,932.74460903792,0.0,1.0
2019-03-12,4.23,4.45,4.18,4.31,21646,77.6256536874356,81.6629217279169,76.7080927691444,79.0937511567015,1179.54021190832,0.0,1.0
2019-03-13,4.12,4.25,4.07,4.23,28831,75.6070196671949,77.9926780547521,74.6894587489037,77.6256536874356,1571.06734960403,0.0,1.0
2019-03-14,4.08,4.13,4.02,4.1,25970,74.872970932562,75.7905318508532,73.7718978306125,75.2399952998785,1415.16489435735,0.0,1.0
2019-03-15,4.03,4.15,3.97,4.09,51859,73.9554100142708,76.1575562181697,72.8543369123213,75.0564831162202,2825.91591284089,0.0,1.0
2019-03-18,4.09,4.12,4.05,4.05,15432,75.0564831162202,75.6070196671949,74.3224343815873,74.3224343815873,840.925092403644,0.0,1.0
2019-03-19,3.97,4.12,3.955,4.08,24326,72.8543369123213,75.6070196671949,72.579068636834,74.872970932562,1325.57956180735,0.0,1.0
2019-03-20,3.9,4.08,3.83,4.02,34390,71.5697516267137,74.872970932562,70.285166341106,73.7718978306125,1873.99001605503,0.0,1.0
2019-03-21,3.95,4.0,3.9,3.9,23843,72.4873125450049,73.4048734632961,71.5697516267137,71.5697516267137,1299.25978344868,0.0,1.0
2019-03-22,3.81,3.97,3.81,3.94,26116,69.9181419737895,72.8543369123213,69.9181419737895,72.3038003613466,1423.12076938916,0.0,1.0
2019-03-25,3.83,3.88,3.81,3.85,20685,70.285166341106,71.2027272593972,69.9181419737895,70.6521907084225,1127.17311666468,0.0,1.0
2019-03-26,3.97,4.04,3.77,3.95,45300,72.8543369123213,74.138922197929,69.1840932391565,72.4873125450049,2468.50095165144,0.0,1.0
2019-03-27,3.87,3.98,3.82,3.97,46997,71.0192150757389,73.0378490959796,70.1016541574477,72.8543369123213,2560.97437582258,0.0,1.0
2019-03-28,3.98,4.05,3.84,3.89,40288,73.9554100142708,75.256133305979,71.3539634308542,72.2830514963601,2168.14753604988,0.05,1.0
2019-03-29,3.98,4.1,3.96,4.01,51525,73.9554100142708,76.185221371485,73.5837747880684,74.5128628535743,2772.88030666626,0.0,1.0
2019-04-01,3.95,4.04,3.91,4.04,34320,73.3979571749672,75.0703156928779,72.6546867225625,75.0703156928779,1846.97238476052,0.0,1.0
2019-04-02,3.89,3.99,3.8,3.98,48333,72.2830514963601,74.141227627372,70.6106929784495,73.9554100142708,2601.09895899273,0.0,1.0
2019-04-03,3.75,3.94,3.75,3.94,120820,69.6816049129436,73.212139561866,69.6816049129436,73.212139561866,6502.07469483585,0.0,1.0
2019-04-04,3.93,3.97,3.76,3.76,57655,73.0263219487649,73.7695924011696,69.8674225260447,69.8674225260447,3102.77368424732,0.0,1.0
2019-04-05,3.78,3.92,3.77,3.92,77499,70.2390577522471,72.8405043356637,70.0532401391459,72.8405043356637,4170.70258876911,0.0,1.0
2019-04-08,3.98,4.04,3.79,3.82,38416,73.9554100142708,75.0703156928779,70.4248753653483,70.9823282046519,2067.40358779022,0.0,1.0
2019-04-09,3.8,4.03,3.79,3.98,12760,70.6106929784495,74.8844980797767,70.4248753653483,73.9554100142708,686.694861000707,0.0,1.0
2019-04-10,3.89,3.9,3.79,3.81,13249,72.2830514963601,72.4688691094613,70.4248753653483,70.7965105915507,713.010988510845,0.0,1.0
2019-04-11,3.81,3.98,3.79,3.88,43657,70.7965105915507,73.9554100142708,70.4248753653483,72.097233883259,2349.45435319027,0.0,1.0
2019-04-12,3.76,3.88,3.75,3.83,30380,69.8674225260447,72.097233883259,69.6816049129436,71.168145817753,1634.93651075247,0.0,1.0
2019-04-15,3.76,3.84,3.72,3.8,48275,69.8674225260447,71.3539634308542,69.12415207364,70.6106929784495,2597.97761871545,0.0,1.0
2019-04-16,3.7,3.782,3.7,3.75,21078,68.7525168474377,70.2762212748674,68.7525168474377,69.6816049129436,1134.33810973142,0.0,1.0
2019-04-17,4.06,4.15,3.89,3.97,63611,75.4419509190802,77.1143094369909,72.2830514963601,73.7695924011696,3423.30304099655,0.0,1.0
2019-04-18,3.9,4.04,3.81,4.04,42008,72.4688691094613,75.0703156928779,70.7965105915507,75.0703156928779,2260.71142013462,0.0,1.0
2019-04-22,3.81,3.94,3.8,3.94,28994,70.7965105915507,73.212139561866,70.6106929784495,73.212139561866,1560.34724136791,0.0,1.0
2019-04-23,3.7,3.96,3.66,3.96,43726,68.7525168474377,73.5837747880684,68.0092463950329,73.5837747880684,2353.167671796,0.0,1.0
2019-04-24,3.61,3.71,3.6,3.68,85438,67.080158329527,68.9383344605388,66.8943407164258,68.3808816212353,4597.94949327417,0.0,1.0
2019-04-25,3.52,3.64,3.5,3.6,35043,65.4077998116164,67.6376111688306,65.036164585414,66.8943407164258,1885.88150580312,0.0,1.0
2019-04-26,3.63,3.65,3.53,3.53,22466,67.4517935557294,67.8234287819317,65.5936174247176,65.5936174247176,1209.03501153933,0.0,1.0
2019-04-29,3.81,3.87,3.64,3.64,36220,70.7965105915507,71.9114162701578,67.6376111688306,67.6376111688306,1949.22318694715,0.0,1.0
2019-04-30,3.67,3.81,3.6,3.81,38672,68.1950640081341,70.7965105915507,66.8943407164258,70.7965105915507,2081.18053797957,0.0,1.0
2019-05-01,3.84,3.85,3.69,3.72,39813,71.3539634308542,71.5397810439554,68.5666992343365,69.12415207364,2142.58483550323,0.0,1.0
2019-05-02,3.8,3.97,3.64,3.97,43173,70.6106929784495,73.7695924011696,67.6376111688306,73.7695924011696,2323.40730673852,0.0,1.0
2019-05-03,3.75,3.82,3.64,3.78,26901,69.6816049129436,70.9823282046519,67.6376111688306,70.2390577522471,1447.70991032759,0.0,1.0
2019-05-06,3.81,3.81,3.67,3.67,20319,70.7965105915507,70.7965105915507,68.1950640081341,68.1950640081341,1093.49160506845,0.0,1.0
2019-05-07,3.74,3.87,3.7,3.8,64357,69.4957872998424,71.9114162701578,68.7525168474377,70.6106929784495,3463.44993490772,0.0,1.0
2019-05-08,3.77,3.86,3.66,3.7,29824,70.0532401391459,71.7255986570566,68.0092463950329,68.7525168474377,1605.01469705996,0.0,1.0
2019-05-09,3.57,3.77,3.56,3.74,67567,66.3368878771223,70.0532401391459,66.1510702640211,69.4957872998424,3636.19997439144,0.0,1.0
2019-05-10,3.61,3.65,3.52,3.61,81908,67.080158329527,67.8234287819317,65.4077998116164,67.080158329527,4407.97826605376,0.0,1.0
2019-05-13,3.55,3.65,3.47,3.6,44544,65.9652526509199,67.8234287819317,64.4787117461104,66.8943407164258,2397.18933294792,0.0,1.0
2019-05-14,3.6,3.63,3.49,3.52,28859,66.8943407164258,67.4517935557294,64.8503469723128,65.4077998116164,1553.08205279149,0.0,1.0
2019-05-15,3.63,3.63,3.5,3.57,20522,67.4517935557294,67.4517935557294,65.036164585414,66.3368878771223,1104.41629603891,0.0,1.0
2019-05-16,3.69,3.73,3.65,3.7,42027,68.5666992343365,69.3099696867412,67.8234287819317,68.7525168474377,2261.73392815648,0.0,1.0
2019-05-17,3.78,3.82,3.69,3.69,39479,70.2390577522471,70.9823282046519,68.5666992343365,68.5666992343365,2124.61022080305,0.0,1.0
2019-05-20,3.81,3.81,3.71,3.76,21817,70.7965105915507,70.7965105915507,68.9383344605388,69.8674225260447,1174.10829016085,0.0,1.0
2019-05-21,3.97,4.0,3.73,3.81,90709,73.7695924011696,74.3270452404731,69.3099696867412,70.7965105915507,4881.61474502454,0.0,1.0
2019-05-22,3.76,4.02,3.72,3.94,28342,69.8674225260447,74.6986804666755,69.12415207364,73.212139561866,1525.25907135439,0.0,1.0
2019-05-23,3.6,3.77,3.6,3.72,31988,66.8943407164258,70.0532401391459,66.8943407164258,69.12415207364,1721.47297912936,0.0,1.0
2019-05-24,3.64,3.69,3.61,3.61,32114,67.6376111688306,68.5666992343365,67.080158329527,67.080158329527,1728.25382180068,0.0,1.0
2019-05-28,3.6,3.66,3.58,3.64,28647,66.8943407164258,68.0092463950329,66.5227054902235,67.6376111688306,1541.67301591593,0.0,1.0
2019-05-29,3.4,3.64,3.39,3.57,36065,63.1779884544022,67.6376111688306,62.992170841301,66.3368878771223,1940.88167413719,0.0,1.0
2019-05-30,3.31,3.48,3.3,3.41,50257,61.5056299364915,64.6645293592116,61.3198123233903,63.3638060675034,2704.64135025961,0.0,1.0
2019-05-31,3.17,3.36,3.01,3.29,145599,58.904183353075,62.4347180019974,55.931101543456,61.1339947102892,7835.58660398448,0.0,1.0
2019-06-03,3.18,3.23,3.1,3.17,32291,59.0900009661761,60.0190890316821,57.6034600613667,58.904183353075,1737.77929126754,0.0,1.0
2019-06-04,3.35,3.45,3.18,3.22,22466,62.2489003888963,64.1070765199081,59.0900009661761,59.8332714185809,1209.03501153933,0.0,1.0
2019-06-05,3.27,3.41,3.23,3.34,23052,60.7623594840868,63.3638060675034,60.0190890316821,62.0630827757951,1240.57131158216,0.0,1.0
2019-06-06,3.33,3.35,3.12,3.26,26293,61.8772651626939,62.2489003888963,57.9750952875691,60.5765418709856,1414.98965362787,0.0,1.0
2019-06-07,3.34,3.38,3.33,3.33,19383,62.0630827757951,62.8063532281998,61.8772651626939,61.8772651626939,1043.11963093861,0.0,1.0
2019-06-10,3.19,3.43,3.18,3.43,73891,59.2758185792773,63.7354412937057,59.0900009661761,63.7354412937057,3976.53369703788,0.0,1.0
2019-06-11,3.18,3.19,3.06,3.19,52726,59.0900009661761,59.2758185792773,56.860189608962,59.2758185792773,2837.51357689054,0.0,1.0
2019-06-12,3.05,3.23,3.04,3.18,59963,56.6743719958608,60.0190890316821,56.4885543827596,59.0900009661761,3226.98150079823,0.0,1.0
2019-06-13,3.13,3.2,3.05,3.05,41537,58.1609129006702,59.4616361923785,56.6743719958608,56.6743719958608,2235.36398443467,0.0,1.0
2019-06-14,3.08,3.19,3.08,3.11,27746,57.2318248351643,59.2758185792773,57.2318248351643,57.7892776744679,1493.1846091948,0.0,1.0
2019-06-17,3.0,3.15,3.0,3.09,61355,55.7452839303549,58.5325481268726,55.7452839303549,57.4176424482655,3301.89366745285,0.0,1.0
2019-06-18,3.03,3.14,3.0,3.01,27136,56.3027367696584,58.3467305137714,55.7452839303549,55.931101543456,1460.35672007172,0.0,1.0
2019-06-19,3.03,3.12,3.01,3.08,31155,56.3027367696584,57.9750952875691,55.931101543456,57.2318248351643,1676.64407480228,0.0,1.0
2019-06-20,3.02,3.16,3.01,3.07,47583,56.1169191565572,58.7183657399738,55.931101543456,57.0460072220631,2560.73680023485,0.0,1.0
2019-06-21,3.02,3.13,3.0,3.0,45438,56.1169191565572,58.1609129006702,55.7452839303549,55.7452839303549,2445.30102618732,0.0,1.0
2019-06-24,3.02,3.1,3.02,3.07,73848,56.1169191565572,57.6034600613667,56.1169191565572,57.0460072220631,3974.21959993576,0.0,1.0
2019-06-25,3.0,3.05,3.0,3.04,31462,55.7452839303549,56.6743719958608,55.7452839303549,56.4885543827596,1693.16565178717,0.0,1.0
2019-06-26,3.05,3.14,3.0,3.02,81441,56.6743719958608,58.3467305137714,55.7452839303549,56.1169191565572,4382.84609520052,0.0,1.0
2019-06-27,3.1,3.19,3.05,3.05,42768,58.5325481268726,60.2318801692657,57.5884747699875,57.5884747699875,2265.07822131071,0.05,1.0
2019-06-28,3.22,3.27,3.04,3.11,885836,60.7983241833967,61.7423975402817,57.3996600986105,58.7213627982496,46915.6339144452,0.0,1.0
2019-07-01,3.3,3.5,3.25,3.3,66200,62.3088415544128,66.0851349819529,61.3647681975277,62.3088415544128,3506.08347948861,0.0,1.0
2019-07-02,3.24,3.37,3.22,3.35,84906,61.1759535261507,63.6305442540518,60.7983241833967,63.2529149112978,4496.79039138157,0.0,1.0
2019-07-03,3.15,3.31,3.15,3.3,6986,59.4766214837576,62.4976562257898,59.4766214837576,62.3088415544128,369.992434859629,0.0,1.0
2019-07-05,3.11,3.21,3.09,3.11,25371,58.7213627982496,60.6095095120197,58.3437334554956,58.7213627982496,1343.6985492161,0.0,1.0
2019-07-08,3.25,3.29,3.1,3.1,29992,61.3647681975277,62.1200268830358,58.5325481268726,58.5325481268726,1588.43588696106,0.0,1.0
2019-07-09,3.13,3.29,3.13,3.25,13948,59.0989921410036,62.1200268830358,59.0989921410036,61.3647681975277,738.713782052978,0.0,1.0
2019-07-10,3.2,3.21,3.1,3.13,38229,60.4206948406427,60.6095095120197,58.5325481268726,59.0989921410036,2024.68376642553,0.0,1.0
2019-07-11,3.2,3.25,3.2,3.23,18994,60.4206948406427,61.3647681975277,60.4206948406427,60.9871388547737,1005.95996388832,0.0,1.0
2019-07-12,3.14,3.22,3.13,3.19,8656,59.2878068123806,60.7983241833967,59.0989921410036,60.2318801692657,458.438951638269,0.0,1.0
2019-07-15,3.23,3.25,3.15,3.15,19722,60.9871388547737,61.3647681975277,59.4766214837576,59.4766214837576,1044.51628976547,0.0,1.0
2019-07-16,3.21,3.26,3.21,3.23,7667,60.6095095120197,61.5535828689047,60.6095095120197,60.9871388547737,406.05954739032,0.0,1.0
2019-07-17,3.11,3.26,3.11,3.21,27655,58.7213627982496,61.5535828689047,58.7213627982496,60.6095095120197,1464.66372545706,0.0,1.0
2019-07-18,3.07,3.14,3.06,3.11,47016,57.9661041127416,59.2878068123806,57.7772894413646,58.7213627982496,2490.06073824224,0.0,1.0
2019-07-19,3.07,3.17,3.05,3.17,28088,57.9661041127416,59.8542508265117,57.5884747699875,59.8542508265117,1487.59626543619,0.0,1.0
2019-07-22,3.1,3.17,3.08,3.09,39244,58.5325481268726,59.8542508265117,58.1549187841186,58.3437334554956,2078.44018231195,0.0,1.0
2019-07-23,3.15,3.17,3.1,3.14,9592,59.4766214837576,59.8542508265117,58.5325481268726,59.2878068123806,508.011370623184,0.0,1.0
2019-07-24,3.21,3.23,3.1,3.14,15976,60.6095095120197,60.9871388547737,58.5325481268726,59.2878068123806,846.120689853626,0.0,1.0
2019-07-25,3.2,3.23,3.18,3.21,30323,60.4206948406427,60.9871388547737,60.0430654978887,60.6095095120197,1605.96630435851,0.0,1.0
2019-07-26,3.25,3.28,3.2,3.2,9867,61.3647681975277,61.9312122116587,60.4206948406427,60.4206948406427,522.575916799307,0.0,1.0
2019-07-29,3.19,3.3,3.19,3.28,18466,60.2318801692657,62.3088415544128,60.2318801692657,61.9312122116587,977.996035230161,0.0,1.0
2019-07-30,3.26,3.27,3.15,3.22,34064,61.5535828689047,61.7423975402817,59.4766214837576,60.7983241833967,1804.09709433988,0.0,1.0
2019-07-31,3.25,3.29,3.25,3.27,24859,61.3647681975277,62.1200268830358,61.3647681975277,61.7423975402817,1316.58201233546,0.0,1.0
2019-08-01,3.21,3.28,3.2,3.25,12897,60.6095095120197,61.9312122116587,60.4206948406427,61.3647681975277,683.050734667139,0.0,1.0
2019-08-02,3.15,3.25,3.12,3.22,38982,59.4766214837576,61.3647681975277,58.9101774696266,60.7983241833967,2064.56414195506,0.0,1.0
2019-08-05,3.21,3.24,3.11,3.23,62009,60.6095095120197,61.1759535261507,58.7213627982496,60.9871388547737,3284.11979576449,0.0,1.0
2019-08-06,3.3,3.36,3.22,3.22,30615,62.3088415544128,63.4417295826748,60.7983241833967,60.7983241833967,1621.43120429824,0.0,1.0
2019-08-07,3.28,3.36,3.25,3.27,53530,61.9312122116587,63.4417295826748,61.3647681975277,61.7423975402817,2835.05511566504,0.0,1.0
2019-08-08,3.35,3.4,3.27,3.37,85258,63.2529149112978,64.1969882681828,61.7423975402817,63.6305442540518,4515.43301048701,0.0,1.0
2019-08-09,3.45,3.48,3.33,3.35,23334,65.1410616250679,65.7075056391989,62.8752855685438,63.2529149112978,1235.81498354059,0.0,1.0
2019-08-12,3.42,3.48,3.33,3.4,34492,64.5746176109369,65.7075056391989,62.8752855685438,64.1969882681828,1826.76482438854,0.0,1.0
2019-08-13,3.29,3.48,3.27,3.42,45341,62.1200268830358,65.7075056391989,61.7423975402817,64.5746176109369,2401.34941153313,0.0,1.0
2019-08-14,3.22,3.29,3.13,3.26,61711,60.7983241833967,62.1200268830358,59.0989921410036,61.5535828689047,3268.33712390818,0.0,1.0
2019-08-15,3.15,3.29,3.14,3.19,35090,59.4766214837576,62.1200268830358,59.2878068123806,60.2318801692657,1858.43609207334,0.0,1.0
2019-08-16,3.25,3.28,3.179,3.18,19007,61.3647681975277,61.9312122116587,60.024184030751,60.0430654978887,1006.64846970755,0.0,1.0
2019-08-19,3.24,3.48,3.19,3.31,19535,61.1759535261507,65.7075056391989,60.2318801692657,62.4976562257898,1034.61239836571,0.0,1.0
2019-08-20,3.23,3.3,3.22,3.22,19918,60.9871388547737,62.3088415544128,60.7983241833967,60.7983241833967,1054.89683904009,0.0,1.0
2019-08-21,3.18,3.28,3.18,3.24,17233,60.0430654978887,61.9312122116587,60.0430654978887,61.1759535261507,912.693906375033,0.0,1.0
2019-08-22,3.21,3.27,3.18,3.22,6722,60.6095095120197,61.7423975402817,60.0430654978887,60.7983241833967,356.01047053055,0.0,1.0
2019-08-23,3.14,3.37,3.14,3.2,46269,59.2878068123806,63.6305442540518,59.2878068123806,60.4206948406427,2450.49813462928,0.0,1.0
2019-08-26,3.03,3.15,3.03,3.14,24523,57.2108454272335,59.4766214837576,57.2108454272335,59.2878068123806,1298.78678500754,0.0,1.0
2019-08-27,3.08,3.15,3.01,3.03,29270,58.1549187841186,59.4766214837576,56.8332160844795,57.2108454272335,1550.19733300048,0.0,1.0
2019-08-28,3.05,3.08,3.01,3.08,12350,57.5884747699875,58.1549187841186,56.8332160844795,58.1549187841186,654.080528273178,0.0,1.0
2019-08-29,3.09,3.2,2.95,2.95,23075,58.3437334554956,60.4206948406427,55.7003280562175,55.7003280562175,1222.09782914199,0.0,1.0
2019-08-30,3.05,3.12,3.03,3.08,8958,57.5884747699875,58.9101774696266,57.2108454272335,58.1549187841186,474.433471438958,0.0,1.0
2019-09-03,3.02,3.07,3.02,3.05,8249,57.0220307558565,57.9661041127416,57.0220307558565,57.5884747699875,436.883423297607,0.0,1.0
2019-09-04,3.01,3.05,2.99,3.03,36810,56.8332160844795,57.5884747699875,56.4555867417255,57.2108454272335,1949.53070815673,0.0,1.0
2019-09-05,2.96,3.04,2.92,3.0,49951,55.8891427275945,57.3996600986105,55.1338840420864,56.6444014131025,2645.50416743105,0.0,1.0
2019-09-06,2.98,2.99,2.95,2.96,14092,56.2667720703485,56.4555867417255,55.7003280562175,55.8891427275945,746.340308050657,0.0,1.0
2019-09-09,3.03,3.03,3.0,3.0,15618,57.2108454272335,57.2108454272335,56.6444014131025,56.6444014131025,827.160298831618,0.0,1.0
2019-09-10,3.06,3.14,3.05,3.05,21837,57.7772894413646,59.2878068123806,57.5884747699875,57.5884747699875,1156.53089035639,0.0,1.0
2019-09-11,3.03,3.13,3.03,3.08,5382,57.2108454272335,59.0989921410036,57.2108454272335,58.1549187841186,285.041409163258,0.0,1.0
2019-09-12,3.08,3.1,3.06,3.06,8700,58.1549187841186,58.5325481268726,57.7772894413646,57.7772894413646,460.769279026449,0.0,1.0
2019-09-13,3.05,3.09,3.01,3.07,13718,57.5884747699875,58.3437334554956,56.8332160844795,57.9661041127416,726.53252525113,0.0,1.0
2019-09-16,3.06,3.13,3.04,3.07,22858,57.7772894413646,59.0989921410036,57.3996600986105,57.9661041127416,1210.60507815937,0.0,1.0
2019-09-17,3.15,3.18,3.09,3.12,44386,59.4766214837576,60.0430654978887,58.3437334554956,58.9101774696266,2350.77071481241,0.0,1.0
2019-09-18,3.14,3.18,3.12,3.13,32379,59.2878068123806,60.0430654978887,58.9101774696266,59.0989921410036,1714.85614776982,0.0,1.0
2019-09-19,3.06,3.18,3.05,3.14,38806,57.7772894413646,60.0430654978887,57.5884747699875,59.2878068123806,2055.24283240234,0.0,1.0
2019-09-20,3.06,3.18,3.02,3.05,57639,57.7772894413646,60.0430654978887,57.0220307558565,57.5884747699875,3052.67591652936,0.0,1.0
2019-09-23,3.08,3.1,3.05,3.07,17937,58.1549187841186,58.5325481268726,57.5884747699875,57.9661041127416,949.979144585909,0.0,1.0
2019-09-24,3.07,3.14,3.05,3.09,30042,57.9661041127416,59.2878068123806,57.5884747699875,58.3437334554956,1591.08398626581,0.0,1.0
2019-09-25,3.13,3.14,3.11,3.14,7396,59.0989921410036,59.2878068123806,58.7213627982496,59.2878068123806,391.706849158577,0.0,1.0
2019-09-26,3.13,3.14,3.08,3.12,16620,59.0989921410036,59.2878068123806,58.1549187841186,58.9101774696266,880.228208898802,0.0,1.0
2019-09-27,3.07,3.08,3.03,3.08,26207,58.9101774696266,59.1020672985179,58.1426181540614,59.1020672985179,1365.73158418139,0.05,1.0
2019-09-30,3.1,3.1,2.99,3.04,25047,59.4858469563005,59.4858469563005,57.3750588384963,58.3345079829527,1305.28023005271,0.0,1.0
2019-10-01,3.09,3.1,3.06,3.08,8208,59.2939571274092,59.4858469563005,58.7182876407353,59.1020672985179,427.745443696755,0.0,1.0
2019-10-02,3.0,3.07,3.0,3.04,20295,57.5669486673876,58.9101774696266,57.5669486673876,58.3345079829527,1057.63813107037,0.0,1.0
2019-10-03,3.0,3.02,2.99,3.01,16299,57.5669486673876,57.9507283251701,57.3750588384963,57.7588384962789,849.393638744323,0.0,1.0
2019-10-04,2.96,3.03,2.96,2.99,23378,56.7993893518224,58.1426181540614,56.7993893518224,57.3750588384963,1218.30323863825,0.0,1.0
2019-10-07,2.9,2.98,2.9,2.98,39855,55.6480503784746,57.183169009605,55.6480503784746,57.183169009605,2076.97303344715,0.0,1.0
2019-10-08,2.92,2.94,2.88,2.91,29660,56.0318300362572,56.4156096940398,55.2642707206921,55.8399402073659,1545.67858918686,0.0,1.0
2019-10-09,2.88,2.92,2.88,2.9,14151,55.2642707206921,56.0318300362572,55.2642707206921,55.6480503784746,737.454407133622,0.0,1.0
2019-10-10,2.91,2.93,2.88,2.91,19896,55.8399402073659,56.2237198651485,55.2642707206921,55.8399402073659,1036.84494977956,0.0,1.0
2019-10-11,2.9,2.95,2.89,2.9,14334,55.6480503784746,56.6074995229311,55.4561605495834,55.6480503784746,746.991129379787,0.0,1.0
2019-10-14,2.94,2.98,2.9,2.93,8344,56.4156096940398,57.183169009605,55.6480503784746,56.2237198651485,434.83284383598,0.0,1.0
2019-10-15,2.9,2.93,2.89,2.93,14277,55.6480503784746,56.2237198651485,55.4561605495834,56.2237198651485,744.02067490967,0.0,1.0
2019-10-16,2.93,2.96,2.89,2.9,43998,56.2237198651485,56.7993893518224,55.4561605495834,55.6480503784746,2292.87817151192,0.0,1.0
2019-10-17,2.93,2.96,2.9,2.94,14148,56.2237198651485,56.7993893518224,55.6480503784746,56.4156096940398,737.29806742467,0.0,1.0
2019-10-18,2.94,2.94,2.92,2.94,16283,56.4156096940398,56.4156096940398,56.0318300362572,56.4156096940398,848.559826963238,0.0,1.0
2019-10-21,2.96,3.0,2.95,2.95,30803,56.7993893518224,57.5669486673876,56.6074995229311,56.6074995229311,1605.24401829814,0.0,1.0
2019-10-22,2.91,3.0,2.89,3.0,17054,55.8399402073659,57.5669486673876,55.4561605495834,57.5669486673876,888.739132164286,0.0,1.0
2019-10-23,2.9,2.98,2.9,2.93,7332,55.6480503784746,57.183169009605,55.6480503784746,56.2237198651485,382.094248682335,0.0,1.0
2019-10-24,2.98,2.98,2.91,2.93,16424,57.183169009605,57.183169009605,55.8399402073659,56.2237198651485,855.907793284052,0.0,1.0
2019-10-25,2.93,2.99,2.92,2.96,13622,56.2237198651485,57.3750588384963,56.0318300362572,56.7993893518224,709.886505121491,0.0,1.0
2019-10-28,2.9,2.99,2.9,2.92,11704,55.6480503784746,57.3750588384963,55.6480503784746,56.0318300362572,609.933317863892,0.0,1.0
2019-10-29,2.87,2.95,2.87,2.9,46720,55.0723808918008,56.6074995229311,55.0723808918008,55.6480503784746,2434.73040076905,0.0,1.0
2019-10-30,2.86,2.9,2.85,2.89,32313,54.8804910629095,55.6480503784746,54.6886012340182,55.4561605495834,1683.93500513806,0.0,1.0
2019-10-31,2.88,2.9,2.85,2.86,20083,55.2642707206921,55.6480503784746,54.6886012340182,54.8804910629095,1046.59012497099,0.0,1.0
2019-11-01,2.84,2.9,2.84,2.85,32141,54.4967114051269,55.6480503784746,54.4967114051269,54.6886012340182,1674.9715284914,0.0,1.0
2019-11-04,2.87,2.89,2.83,2.85,24708,55.0723808918008,55.4561605495834,54.3048215762356,54.6886012340182,1287.61384294096,0.0,1.0
2019-11-05,2.92,2.93,2.85,2.85,12654,56.0318300362572,56.2237198651485,54.6886012340182,54.6886012340182,659.440892365831,0.0,1.0
2019-11-06,2.85,2.9,2.8,2.9,48308,54.6886012340182,55.6480503784746,53.7291520895617,55.6480503784746,2517.48622004177,0.0,1.0
2019-11-07,2.9,2.95,2.8,2.88,54399,55.6480503784746,56.6074995229311,53.7291520895617,55.2642707206921,2834.90794245368,0.0,1.0
2019-11-08,2.82,2.95,2.81,2.9,50335,54.1129317473443,56.6074995229311,53.921041918453,55.6480503784746,2623.11975005801,0.0,1.0
2019-11-11,2.93,2.95,2.82,2.82,17736,56.2237198651485,56.6074995229311,54.1129317473443,54.1129317473443,924.280359333046,0.0,1.0
2019-11-12,2.93,2.95,2.92,2.95,24753,56.2237198651485,56.6074995229311,56.0318300362572,56.6074995229311,1289.95893857526,0.0,1.0
2019-11-13,2.93,2.95,2.87,2.91,24599,56.2237198651485,56.6074995229311,55.0723808918008,55.8399402073659,1281.93350018232,0.0,1.0
2019-11-14,2.96,2.97,2.91,2.93,23541,56.7993893518224,56.9912791807137,55.8399402073659,56.2237198651485,1226.79769615805,0.0,1.0
2019-11-15,3.02,3.06,2.95,3.0,21772,57.9507283251701,58.7182876407353,56.6074995229311,57.5669486673876,1134.60938111181,0.0,1.0
2019-11-18,2.96,3.03,2.95,3.03,23466,56.7993893518224,58.1426181540614,56.6074995229311,58.1426181540614,1222.88920343422,0.0,1.0
2019-11-19,2.96,2.96,2.9,2.93,16076,56.7993893518224,56.7993893518224,55.6480503784746,56.2237198651485,837.772387045447,0.0,1.0
2019-11-20,2.9,3.0,2.87,2.9755,15365,55.6480503784746,57.5669486673876,55.0723808918008,57.0968185866039,800.71987602347,0.0,1.0
2019-11-21,2.93,2.95,2.86,2.89,9205,56.2237198651485,56.6074995229311,54.8804910629095,55.4561605495834,479.702340305632,0.0,1.0
2019-11-22,2.9,2.96,2.87,2.91,24174,55.6480503784746,56.7993893518224,55.0723808918008,55.8399402073659,1259.78537474724,0.0,1.0
2019-11-25,3.0,3.01,2.95,3.01,16392,57.5669486673876,57.7588384962789,56.6074995229311,57.7588384962789,854.240169721881,0.0,1.0
2019-11-26,2.95,3.02,2.92,3.01,42993,56.6074995229311,57.9507283251701,56.0318300362572,57.7588384962789,2240.5043690125,0.0,1.0
2019-11-27,2.82,2.98,2.82,2.96,67987,54.1129317473443,57.183169009605,54.1129317473443,56.7993893518224,3543.02259754036,0.0,1.0
2019-11-29,2.84,2.85,2.82,2.85,17890,54.4967114051269,54.6886012340182,54.1129317473443,54.6886012340182,932.305797725992,0.0,1.0
2019-12-02,2.83,2.88,2.83,2.83,34245,54.3048215762356,55.2642707206921,54.3048215762356,54.3048215762356,1784.61777770411,0.0,1.0
2019-12-03,2.87,2.87,2.82,2.84,22021,55.0723808918008,55.0723808918008,54.1129317473443,54.4967114051269,1147.58557695495,0.0,1.0
2019-12-04,2.96,2.98,2.85,2.87,36208,56.7993893518224,57.183169009605,54.6886012340182,55.0723808918008,1886.91606059602,0.0,1.0
2019-12-05,3.01,3.01,2.94,2.94,10301,57.7588384962789,57.7588384962789,56.4156096940398,56.4156096940398,536.818447309974,0.0,1.0
2019-12-06,3.02,3.04,3.01,3.02,10169,57.9507283251701,58.3345079829527,57.7588384962789,57.9507283251701,529.939500116021,0.0,1.0
2019-12-09,3.03,3.08,3.03,3.03,16704,58.1426181540614,59.1020672985179,58.1426181540614,58.1426181540614,870.499499453045,0.0,1.0
2019-12-10,2.97,3.04,2.94,3.04,17086,56.9912791807137,58.3345079829527,56.4156096940398,58.3345079829527,890.406755726456,0.0,1.0
2019-12-11,2.98,3.0,2.95,3.0,9881,57.183169009605,57.5669486673876,56.6074995229311,57.5669486673876,514.930888056485,0.0,1.0
2019-12-12,3.03,3.03,2.97,2.99,5665,58.1426181540614,58.1426181540614,56.9912791807137,57.3750588384963,295.221483740511,0.0,1.0
2019-12-13,2.99,3.06,2.98,3.03,12903,57.3750588384963,58.7182876407353,57.183169009605,58.1426181540614,672.41708820897,0.0,1.0
2019-12-16,3.0,3.02,2.95,3.02,12523,57.5669486673876,57.9507283251701,56.6074995229311,57.9507283251701,652.614058408194,0.0,1.0
2019-12-17,2.95,3.0,2.9,3.0,65146,56.6074995229311,57.5669486673876,55.6480503784746,57.5669486673876,3394.9688931614,0.0,1.0
2019-12-18,2.87,2.96,2.83,2.96,66535,55.0723808918008,56.7993893518224,54.3048215762356,56.7993893518224,3467.35417840687,0.0,1.0
2019-12-19,2.93,2.95,2.85,2.88,43132,56.2237198651485,56.6074995229311,54.6886012340182,55.2642707206921,2247.74810886068,0.0,1.0
2019-12-20,3.0,3.02,2.89,2.9,59305,57.5669486673876,57.9507283251701,55.4561605495834,55.6480503784746,3090.57547982895,0.0,1.0
2019-12-23,3.04,3.05,3.0,3.02,24985,58.3345079829527,58.526397811844,57.5669486673876,57.9507283251701,1302.049209401,0.0,1.0
2019-12-24,3.05,3.08,3.04,3.08,24817,58.526397811844,59.1020672985179,58.3345079829527,59.1020672985179,1293.29418569961,0.0,1.0
2019-12-26,3.09,3.15,3.04,3.08,50533,59.2939571274092,60.4452961007569,58.3345079829527,59.1020672985179,2633.43817084894,0.0,1.0
2019-12-27,3.1,3.15,3.06,3.06,44166,59.4858469563005,60.4452961007569,58.7182876407353,58.7182876407353,2301.63319521331,0.0,1.0
2019-12-30,3.11,3.13,3.0,3.08,22869,60.6371859296482,61.0271356783919,58.4924623115578,60.0522613065326,1172.92036082474,0.05,1.0
2019-12-31,3.09,3.18,3.09,3.12,37479,60.2472361809045,62.0020100502512,60.2472361809045,60.8321608040201,1922.24768041237,0.0,1.0
2020-01-02,3.14,3.17,3.09,3.09,15620,61.2221105527638,61.8070351758794,60.2472361809045,60.2472361809045,801.128865979382,0.0,1.0
2020-01-03,3.13,3.2,3.12,3.15,26205,61.0271356783919,62.391959798995,60.8321608040201,61.4170854271357,1344.01932989691,0.0,1.0
2020-01-06,3.14,3.18,3.1,3.15,14900,61.2221105527638,62.0020100502512,60.4422110552764,61.4170854271357,764.201030927835,0.0,1.0
2020-01-07,3.3,3.3,3.16,3.2,37389,64.3417085427135,64.3417085427135,61.6120603015075,62.391959798995,1917.63170103093,0.0,1.0
2020-01-08,3.31,3.45,3.26,3.32,32568,64.5366834170854,67.2663316582914,63.5618090452261,64.7316582914573,1670.36907216495,0.0,1.0
2020-01-09,3.2,3.4,3.2,3.28,41776,62.391959798995,66.2914572864321,62.391959798995,63.9517587939698,2142.63505154639,0.0,1.0
2020-01-10,3.16,3.29,3.15,3.21,20422,61.6120603015075,64.1467336683417,61.4170854271357,62.5869346733668,1047.41701030928,0.0,1.0
2020-01-13,3.18,3.22,3.16,3.2,17746,62.0020100502512,62.7819095477387,61.6120603015075,62.391959798995,910.168556701032,0.0,1.0
2020-01-14,3.27,3.27,3.19,3.22,18091,63.756783919598,63.756783919598,62.1969849246231,62.7819095477387,927.863144329897,0.0,1.0
2020-01-15,3.3,3.31,3.25,3.26,28795,64.3417085427135,64.5366834170854,63.3668341708543,63.5618090452261,1476.85695876289,0.0,1.0
2020-01-16,3.31,3.38,3.3,3.34,20403,64.5366834170854,65.9015075376884,64.3417085427135,65.121608040201,1046.4425257732,0.0,1.0
2020-01-17,3.36,3.37,3.29,3.31,8516,65.5115577889447,65.7065326633166,64.1467336683417,64.5366834170854,436.774226804124,0.0,1.0
2020-01-21,3.43,3.48,3.31,3.35,32805,66.8763819095477,67.851256281407,64.5366834170854,65.3165829145728,1682.52448453608,0.0,1.0
2020-01-22,3.75,3.84,3.47,3.49,128427,73.1155778894472,74.8703517587939,67.6562814070352,68.0462311557789,6586.84871134021,0.0,1.0
2020-01-23,3.64,3.85,3.61,3.78,45682,70.9708542713568,75.0653266331658,70.3859296482412,73.7005025125628,2342.96855670103,0.0,1.0
2020-01-24,3.65,3.67,3.52,3.67,30390,71.1658291457286,71.5557788944723,68.6311557788945,71.5557788944723,1558.66237113402,0.0,1.0
2020-01-27,3.54,3.66,3.5,3.66,30099,69.0211055276382,71.3608040201005,68.2412060301507,71.3608040201005,1543.73737113402,0.0,1.0
2020-01-28,3.72,3.73,3.52,3.54,47584,72.5306532663316,72.7256281407035,68.6311557788945,69.0211055276382,2440.51958762887,0.0,1.0
2020-01-29,3.88,3.98,3.77,3.77,50910,75.6502512562814,77.6,73.5055276381909,73.5055276381909,2611.10567010309,0.0,1.0
2020-01-30,3.835,3.89,3.74,3.89,30889,74.772864321608,75.8452261306532,72.9206030150754,75.8452261306532,1584.25541237113,0.0,1.0
2020-01-31,3.8,3.8,3.71,3.8,26720,74.0904522613065,74.0904522613065,72.3356783919598,74.0904522613065,1370.43298969072,0.0,1.0
2020-02-03,4.02,4.07,3.74,3.85,75353,78.3798994974874,79.3547738693467,72.9206030150754,75.0653266331658,3864.7543814433,0.0,1.0
2020-02-04,3.88,4.15,3.84,4.1,56715,75.6502512562814,80.9145728643216,74.8703517587939,79.9396984924623,2908.83634020619,0.0,1.0
2020-02-05,3.94,3.98,3.87,3.91,26289,76.8201005025125,77.6,75.4552763819095,76.235175879397,1348.32757731959,0.0,1.0
2020-02-06,3.86,4.04,3.82,4.01,18584,75.2603015075377,78.7698492462311,74.4804020100502,78.1849246231155,953.148453608247,0.0,1.0
2020-02-07,3.9,3.97,3.86,3.86,26508,76.0402010050251,77.4050251256281,75.2603015075377,75.2603015075377,1359.55979381443,0.0,1.0
2020-02-10,3.9,4.09,3.86,3.95,37995,76.0402010050251,79.7447236180904,75.2603015075377,77.0150753768844,1948.71262886598,0.0,1.0
2020-02-11,3.94,4.0,3.86,4.0,26717,76.8201005025125,77.9899497487437,75.2603015075377,77.9899497487437,1370.27912371134,0.0,1.0
2020-02-12,3.94,3.98,3.86,3.98,22359,76.8201005025125,77.6,75.2603015075377,77.6,1146.7631443299,0.0,1.0
2020-02-13,4.04,4.05,3.95,3.95,37110,78.7698492462311,78.964824120603,77.0150753768844,77.0150753768844,1903.32216494845,0.0,1.0
2020-02-14,4.0,4.04,3.92,4.04,32404,77.9899497487437,78.7698492462311,76.4301507537688,78.7698492462311,1661.95773195876,0.0,1.0
2020-02-18,3.85,4.0,3.85,3.99,42377,75.0653266331658,77.9899497487437,75.0653266331658,77.7949748743718,2173.45953608248,0.0,1.0
2020-02-19,3.84,3.96,3.81,3.96,36273,74.8703517587939,77.2100502512563,74.2854271356784,77.2100502512563,1860.39355670103,0.0,1.0
2020-02-20,3.88,3.97,3.83,3.83,21566,75.6502512562814,77.4050251256281,74.6753768844221,74.6753768844221,1106.0912371134,0.0,1.0
2020-02-21,3.88,3.93,3.87,3.87,6580,75.6502512562814,76.6251256281407,75.4552763819095,75.4552763819095,337.479381443299,0.0,1.0
2020-02-24,3.42,3.87,3.42,3.82,74832,66.6814070351759,75.4552763819095,66.6814070351759,74.4804020100502,3838.03298969072,0.0,1.0
2020-02-25,3.46,3.6,3.45,3.57,31925,67.4613065326633,70.1909547738693,67.2663316582914,69.6060301507538,1637.39046391753,0.0,1.0
2020-02-26,3.29,3.48,3.22,3.45,38831,64.1467336683417,67.851256281407,62.7819095477387,67.2663316582914,1991.58994845361,0.0,1.0
2020-02-27,3.2,3.27,3.11,3.25,23258,62.391959798995,63.756783919598,60.6371859296482,63.3668341708543,1192.87164948454,0.0,1.0
2020-02-28,3.11,3.2,3.0,3.11,69543,60.6371859296482,62.391959798995,58.4924623115578,60.6371859296482,3566.76726804124,0.0,1.0
2020-03-02,3.15,3.25,3.13,3.15,48069,61.4170854271357,63.3668341708543,61.0271356783919,61.4170854271357,2465.39458762886,0.0,1.0
2020-03-03,3.31,3.31,3.17,3.17,13530,64.5366834170854,64.5366834170854,61.8070351758794,61.8070351758794,693.93556701031,0.0,1.0
2020-03-04,3.33,3.34,3.17,3.21,25277,64.9266331658291,65.121608040201,61.8070351758794,62.5869346733668,1296.42345360825,0.0,1.0
2020-03-05,3.64,3.64,3.19,3.31,37482,70.9708542713568,70.9708542713568,62.1969849246231,64.5366834170854,1922.40154639175,0.0,1.0
2020-03-06,3.24,3.63,3.21,3.63,157385,63.1718592964824,70.7758793969849,62.5869346733668,70.7758793969849,8072.06572164949,0.0,1.0
2020-03-09,3.15,3.2,3.1,3.18,27150,61.4170854271357,62.391959798995,60.4422110552764,62.0020100502512,1392.48711340206,0.0,1.0
2020-03-10,3.11,3.19,3.05,3.19,22708,60.6371859296482,62.1969849246231,59.4673366834171,62.1969849246231,1164.66288659794,0.0,1.0
2020-03-11,3.03,3.1,3.0,3.1,14138,59.0773869346733,60.4422110552764,58.4924623115578,60.4422110552764,725.119072164949,0.0,1.0
2020-03-12,2.5,3.0,2.45,2.77,63048,48.7437185929648,58.4924623115578,47.7688442211055,54.008040201005,3233.64742268041,0.0,1.0
2020-03-13,2.5,2.59,2.5,2.57,33412,48.7437185929648,50.4984924623115,48.7437185929648,50.1085427135678,1713.65670103093,0.0,1.0
2020-03-16,2.53,2.57,2.24,2.48,41762,49.3286432160804,50.1085427135678,43.6743718592965,48.3537688442211,2141.91701030928,0.0,1.0
2020-03-17,2.59,2.69,2.53,2.58,30295,50.4984924623115,52.4482412060301,49.3286432160804,50.3035175879397,1553.78994845361,0.0,1.0
2020-03-18,2.16,2.6,2.05,2.6,53950,42.1145728643216,50.6934673366834,39.9698492462311,50.6934673366834,2767.02319587629,0.0,1.0
2020-03-19,2.26,2.33,2.04,2.15,166198,44.0643216080402,45.4291457286432,39.7748743718593,41.9195979899497,8524.07268041237,0.0,1.0
2020-03-20,1.52,2.46,1.28,2.33,312622,29.6361809045226,47.9638190954774,24.956783919598,45.4291457286432,16033.9634020619,0.0,1.0
2020-03-23,1.37,1.61,1.35,1.61,107852,26.7115577889447,31.3909547738693,26.321608040201,31.3909547738693,5531.58453608248,0.0,1.0
2020-03-24,1.6,1.67,1.4,1.45,159100,31.1959798994975,32.5608040201005,27.2964824120603,28.2713567839196,8160.02577319587,0.0,1.0
2020-03-25,1.8,1.93,1.6,1.9,83601,35.0954773869347,37.6301507537688,31.1959798994975,37.0452261306533,4287.78324742268,0.0,1.0
2020-03-26,1.99,2.09,1.82,1.89,43844,38.8,40.7497487437186,35.4854271356784,36.8502512562814,2248.7,0.0,1.0
2020-03-27,1.96,1.99,1.69,1.99,55600,38.2150753768844,38.8,32.9507537688442,38.8,2851.64948453608,0.0,1.0
2020-03-30,1.94,2.05,1.85,1.96,38051,38.8,41.0,37.0,39.2,1902.55,0.05,1.0
2020-03-31,1.86,1.94,1.85,1.86,17374,37.2,38.8,37.0,37.2,868.7,0.0,1.0
2020-04-01,1.74,1.87,1.6,1.87,38459,34.8,37.4,32.0,37.4,1922.95,0.0,1.0
2020-04-02,1.71,1.87,1.62,1.84,36270,34.2,37.4,32.4,36.8,1813.5,0.0,1.0
2020-04-03,1.58,1.72,1.52,1.72,69631,31.6,34.4,30.4,34.4,3481.55,0.0,1.0
2020-04-06,1.66,1.71,1.63,1.71,48358,33.2,34.2,32.6,34.2,2417.9,0.0,1.0
2020-04-07,1.76,1.85,1.71,1.71,53785,35.2,37.0,34.2,34.2,2689.25,0.0,1.0
2020-04-08,1.82,1.89,1.71,1.81,49618,36.4,37.8,34.2,36.2,2480.9,0.0,1.0
2020-04-09,1.94,2.0,1.8,1.8,72724,38.8,40.0,36.0,36.0,3636.2,0.0,1.0
2020-04-13,2.1,2.14,1.96,2.08,35365,42.0,42.8,39.2,41.6,1768.25,0.0,1.0
2020-04-14,2.34,2.34,2.15,2.15,86523,46.8,46.8,43.0,43.0,4326.15,0.0,1.0
2020-04-15,2.28,2.34,2.27,2.34,42033,45.6,46.8,45.4,46.8,2101.65,0.0,1.0
2020-04-16,2.27,2.34,2.2,2.25,25715,45.4,46.8,44.0,45.0,1285.75,0.0,1.0
2020-04-17,2.62,2.64,2.42,2.59,71650,52.4,52.8,48.4,51.8,3582.5,0.0,1.0
2020-04-20,2.5,2.78,2.46,2.76,47687,50.0,55.6,49.2,55.2,2384.35,0.0,1.0
2020-04-21,2.61,2.66,2.34,2.55,24935,52.2,53.2,46.8,51.0,1246.75,0.0,1.0
2020-04-22,2.31,2.61,2.3,2.61,36238,46.2,52.2,46.0,52.2,1811.9,0.0,1.0
2020-04-23,2.34,2.34,2.18,2.31,43327,46.8,46.8,43.6,46.2,2166.35,0.0,1.0
2020-04-24,2.4,2.46,2.29,2.33,32267,48.0,49.2,45.8,46.6,1613.35,0.0,1.0
2020-04-27,2.57,2.75,2.4,2.49,34266,51.4,55.0,48.0,49.8,1713.3,0.0,1.0
2020-04-28,2.47,2.65,2.4,2.57,43445,49.4,53.0,48.0,51.4,2172.25,0.0,1.0
2020-04-29,2.53,2.58,2.4,2.47,40638,50.6,51.6,48.0,49.4,2031.9,0.0,1.0
2020-04-30,2.48,2.59,2.48,2.59,28547,49.6,51.8,49.6,51.8,1427.35,0.0,1.0
2020-05-01,2.45,2.45,2.24,2.24,21393,49.0,49.0,44.8,44.8,1069.65,0.0,1.0
2020-05-04,2.37,2.59,2.24,2.59,25076,47.4,51.8,44.8,51.8,1253.8,0.0,1.0
2020-05-05,2.33,2.46,2.26,2.46,18891,46.6,49.2,45.2,49.2,944.55,0.0,1.0
2020-05-06,2.27,2.5,2.25,2.26,20587,45.4,50.0,45.0,45.2,1029.35,0.0,1.0
2020-05-07,2.34,2.39,2.26,2.26,10694,46.8,47.8,45.2,45.2,534.7,0.0,1.0
2020-05-08,2.44,2.44,2.36,2.36,17521,48.8,48.8,47.2,47.2,876.05,0.0,1.0
2020-05-11,2.44,2.47,2.4,2.45,27220,48.8,49.4,48.0,49.0,1361,0.0,1.0
2020-05-12,2.4,2.49,2.4,2.49,13179,48.0,49.8,48.0,49.8,658.95,0.0,1.0
2020-05-13,2.34,2.54,2.34,2.41,22303,46.8,50.8,46.8,48.2,1115.15,0.0,1.0
2020-05-14,2.29,2.47,2.21,2.34,48467,45.8,49.4,44.2,46.8,2423.35,0.0,1.0
2020-05-15,2.35,2.36,2.27,2.36,17309,47.0,47.2,45.4,47.2,865.45,0.0,1.0
2020-05-18,2.34,2.46,2.31,2.46,19619,46.8,49.2,46.2,49.2,980.95,0.0,1.0
2020-05-19,2.04,2.38,2.01,2.38,58524,40.8,47.6,40.2,47.6,2926.2,0.0,1.0
2020-05-20,2.19,2.28,2.08,2.1,36260,43.8,45.6,41.6,42.0,1813,0.0,1.0
2020-05-21,2.22,2.27,2.13,2.17,26511,44.4,45.4,42.6,43.4,1325.55,0.0,1.0
2020-05-22,2.22,2.22,2.16,2.19,19399,44.4,44.4,43.2,43.8,969.95,0.0,1.0
2020-05-26,2.52,2.52,2.27,2.31,87707,50.4,50.4,45.4,46.2,4385.35,0.0,1.0
2020-05-27,2.45,2.59,2.41,2.59,48220,49.0,51.8,48.2,51.8,2411,0.0,1.0
2020-05-28,2.5,2.59,2.48,2.55,63021,50.0,51.8,49.6,51.0,3151.05,0.0,1.0
2020-05-29,2.37,2.59,2.31,2.5,72909,47.4,51.8,46.2,50.0,3645.45,0.0,1.0
2020-06-01,2.38,2.5,2.35,2.5,38863,47.6,50.0,47.0,50.0,1943.15,0.0,1.0
2020-06-02,2.4,2.45,2.38,2.38,25645,48.0,49.0,47.6,47.6,1282.25,0.0,1.0
2020-06-03,2.36,2.49,2.32,2.49,111016,47.2,49.8,46.4,49.8,5550.8,0.0,1.0
2020-06-04,2.41,2.41,2.36,2.37,35076,48.2,48.2,47.2,47.4,1753.8,0.0,1.0
2020-06-05,2.37,2.54,2.36,2.5,67892,47.4,50.8,47.2,50.0,3394.6,0.0,1.0
2020-06-08,2.56,2.62,2.38,2.38,214736,51.2,52.4,47.6,47.6,10736.8,0.0,1.0
2020-06-09,2.55,2.64,2.4,2.64,88574,51.0,52.8,48.0,52.8,4428.7,0.0,1.0
2020-06-10,2.47,2.57,2.43,2.55,55147,49.4,51.4,48.6,51.0,2757.35,0.0,1.0
2020-06-11,2.1,2.51,2.0,2.51,150511,42.0,50.2,40.0,50.2,7525.55,0.0,1.0
2020-06-12,2.16,2.42,2.1,2.17,42721,43.2,48.4,42.0,43.4,2136.05,0.0,1.0
2020-06-15,2.16,2.3,2.04,2.11,68745,43.2,46.0,40.8,42.2,3437.25,0.0,1.0
2020-06-16,3.75,3.95,2.12,2.2,2477249,75.0,79.0,42.4,44.0,123862.45,0.0,1.0
2020-06-17,2.45,3.79,2.31,3.7,1555033,49.0,75.8,46.2,74.0,77751.65,0.0,1.0
2020-06-18,2.66,2.92,2.4,2.5,1494887,53.2,58.4,48.0,50.0,74744.35,0.0,1.0
2020-06-19,3.86,5.15,2.51,2.77,25676424,77.2,103.0,50.2,55.4,1283821.2,0.0,1.0
2020-06-22,3.12,3.57,2.85,3.54,1713071,62.4,71.4,57.0,70.8,85653.55,0.0,1.0
2020-06-23,3.16,3.37,2.98,3.06,817540,63.2,67.4,59.6,61.2,40877,0.0,1.0
2020-06-24,3.06,3.12,2.88,3.05,218441,61.2,62.4,57.6,61.0,10922.05,0.0,1.0
2020-06-25,2.79,3.08,2.75,3.0,253279,55.8,61.6,55.0,60.0,12663.95,0.0,1.0
2020-06-26,2.34,2.76,2.28,2.68,483070,46.8,55.2,45.6,53.6,24153.5,0.0,1.0
2020-06-29,2.41,2.44,2.261,2.4,197073,48.2,48.8,45.22,48.0,9853.65,0.0,1.0
2020-06-30,2.43,2.72,2.32,2.66,251500,48.6,54.4,46.4,53.2,12575,0.0,1.0
2020-07-01,2.27,2.55,2.27,2.37,178589,45.4,51.0,45.4,47.4,8929.45,0.0,1.0
2020-07-02,2.34,2.41,2.25,2.3,184648,46.8,48.2,45.0,46.0,9232.4,0.0,1.0
2020-07-06,2.18,2.39,2.11,2.31,336271,43.6,47.8,42.2,46.2,16813.55,0.0,1.0
2020-07-07,2.05,2.23,1.96,2.23,385341,41.0,44.6,39.2,44.6,19267.05,0.0,1.0
2020-07-08,1.99,2.05,1.99,2.02,201586,39.8,41.0,39.8,40.4,10079.3,0.0,1.0
2020-07-09,1.82,2.03,1.8,2.01,284207,36.4,40.6,36.0,40.2,14210.35,0.0,1.0
2020-07-10,1.9,1.93,1.73,1.8,617348,38.0,38.6,34.6,36.0,30867.4,0.0,1.0
2020-07-13,1.74,1.91,1.71,1.9,259967,34.8,38.2,34.2,38.0,12998.35,0.0,1.0
2020-07-14,1.72,1.75,1.69,1.71,103714,34.4,35.0,33.8,34.2,5185.7,0.0,1.0
2020-07-15,1.8,1.82,1.7,1.77,168605,36.0,36.4,34.0,35.4,8430.25,0.0,1.0
2020-07-16,1.88,1.97,1.78,1.81,260093,37.6,39.4,35.6,36.2,13004.65,0.0,1.0
2020-07-17,2.09,2.11,1.88,1.95,437847,41.8,42.2,37.6,39.0,21892.35,0.0,1.0
2020-07-20,1.91,2.1,1.84,2.08,264574,38.2,42.0,36.8,41.6,13228.7,0.0,1.0
2020-07-21,1.91,1.93,1.84,1.84,74774,38.2,38.6,36.8,36.8,3738.7,0.0,1.0
2020-07-22,1.99,2.071,1.89,1.89,124678,39.8,41.42,37.8,37.8,6233.9,0.0,1.0
2020-07-23,1.97,2.03,1.93,2.0,121745,39.4,40.6,38.6,40.0,6087.25,0.0,1.0
2020-07-24,1.99,1.99,1.86,1.95,81402,39.8,39.8,37.2,39.0,4070.1,0.0,1.0
2020-07-27,1.92,1.98,1.86,1.94,86959,38.4,39.6,37.2,38.8,4347.95,0.0,1.0
2020-07-28,1.83,1.95,1.83,1.86,130905,36.6,39.0,36.6,37.2,6545.25,0.0,1.0
2020-07-29,1.78,1.89,1.75,1.87,146344,35.6,37.8,35.0,37.4,7317.2,0.0,1.0
2020-07-30,1.82,1.85,1.72,1.78,72043,36.4,37.0,34.4,35.6,3602.15,0.0,1.0
2020-07-31,1.77,1.85,1.75,1.83,53204,35.4,37.0,35.0,36.6,2660.2,0.0,1.0
2020-08-03,1.93,1.93,1.76,1.82,142503,38.6,38.6,35.2,36.4,7125.15,0.0,1.0
2020-08-04,1.82,1.8731,1.77,1.77,177282,36.4,37.462,35.4,35.4,8864.1,0.0,1.0
2020-08-05,1.82,1.9099,1.77,1.86,176706,36.4,38.198,35.4,37.2,8835.3,0.0,1.0
2020-08-06,1.81,1.87,1.78,1.78,84109,36.2,37.4,35.6,35.6,4205.45,0.0,1.0
2020-08-07,1.79,1.82,1.74,1.81,98227,35.8,36.4,34.8,36.2,4911.35,0.0,1.0
2020-08-10,1.81,1.83,1.775,1.78,71644,36.2,36.6,35.5,35.6,3582.2,0.0,1.0
2020-08-11,1.73,1.83,1.72,1.83,109865,34.6,36.6,34.4,36.6,5493.25,0.0,1.0
2020-08-12,1.73,1.75,1.66,1.73,173667,34.6,35.0,33.2,34.6,8683.35,0.0,1.0
2020-08-13,1.74,1.78,1.68,1.71,147718,34.8,35.6,33.6,34.2,7385.9,0.0,1.0
2020-08-14,1.73,1.76,1.7,1.7035,58322,34.6,35.2,34.0,34.07,2916.1,0.0,1.0
2020-08-17,1.67,1.75,1.66,1.75,119403,33.4,35.0,33.2,35.0,5970.15,0.0,1.0
2020-08-18,1.64,1.7,1.58,1.7,94815,32.8,34.0,31.6,34.0,4740.75,0.0,1.0
2020-08-19,1.83,1.87,1.58,1.62,864556,36.6,37.4,31.6,32.4,43227.8,0.0,1.0
2020-08-20,1.7434,1.89,1.66,1.8,545439,34.868,37.8,33.2,36.0,27271.95,0.0,1.0
2020-08-21,1.685,1.84,1.65,1.68,492960,33.7,36.8,33.0,33.6,24648,0.0,1.0
2020-08-24,1.65,1.7318,1.56,1.67,622368,33.0,34.636,31.2,33.4,31118.4,0.0,1.0
2020-08-25,1.55,1.6407,1.54,1.64,185314,31.0,32.814,30.8,32.8,9265.7,0.0,1.0
2020-08-26,1.61,1.72,1.54,1.58,453156,32.2,34.4,30.8,31.6,22657.8,0.0,1.0
2020-08-27,1.59,1.65,1.55,1.61,283079,31.8,33.0,31.0,32.2,14153.95,0.0,1.0
2020-08-28,1.57,1.67,1.55,1.55,173614,31.4,33.4,31.0,31.0,8680.7,0.0,1.0
2020-08-31,1.52,1.58,1.52,1.58,92215,30.4,31.6,30.4,31.6,4610.75,0.0,1.0
2020-09-01,1.44,1.53,1.41,1.53,229056,28.8,30.6,28.2,30.6,11452.8,0.0,1.0
2020-09-02,1.39,1.49,1.37,1.49,252061,27.8,29.8,27.4,29.8,12603.05,0.0,1.0
2020-09-03,1.33,1.43,1.33,1.43,129068,26.6,28.6,26.6,28.6,6453.4,0.0,1.0
2020-09-04,1.3,1.35,1.28,1.35,127565,26.0,27.0,25.6,27.0,6378.25,0.0,1.0
2020-09-08,1.35,1.42,1.28,1.3,282853,27.0,28.4,25.6,26.0,14142.65,0.0,1.0
2020-09-09,1.4,1.47,1.34,1.4,539975,28.0,29.4,26.8,28.0,26998.75,0.0,1.0
2020-09-10,1.45,1.49,1.41,1.43,109717,29.0,29.8,28.2,28.6,5485.85,0.0,1.0
2020-09-11,1.34,1.48,1.29,1.43,232696,26.8,29.6,25.8,28.6,11634.8,0.0,1.0
2020-09-14,1.37,1.4,1.31,1.34,239551,27.4,28.0,26.2,26.8,11977.55,0.0,1.0
2020-09-15,1.31,1.4,1.31,1.4,98428,26.2,28.0,26.2,28.0,4921.4,0.0,1.0
2020-09-16,1.34,1.405,1.33,1.33,155596,26.8,28.1,26.6,26.6,7779.8,0.0,1.0
2020-09-17,1.34,1.37,1.33,1.35,31125,26.8,27.4,26.6,27.0,1556.25,0.0,1.0
2020-09-18,1.33,1.39,1.33,1.35,118947,26.6,27.8,26.6,27.0,5947.35,0.0,1.0
2020-09-21,1.29,1.34,1.28,1.34,52613,25.8,26.8,25.6,26.8,2630.65,0.0,1.0
2020-09-22,1.22,1.33,1.2,1.32,112305,24.4,26.6,24.0,26.4,5615.25,0.0,1.0
2020-09-23,1.26,1.28,1.22,1.27,42910,25.2,25.6,24.4,25.4,2145.5,0.0,1.0
2020-09-24,1.23,1.27,1.15,1.26,127556,24.6,25.4,23.0,25.2,6377.8,0.0,1.0
2020-09-25,1.36,1.41,1.17,1.17,239482,27.2,28.2,23.4,23.4,11974.1,0.0,1.0
2020-09-28,1.26,1.39,1.21,1.37,219793,25.2,27.8,24.2,27.4,10989.65,0.0,1.0
2020-09-29,1.32,1.37,1.2,1.26,441810,26.4,27.4,24.0,25.2,22090.5,0.0,1.0
2020-09-30,1.24,1.3,1.21,1.3,80810,24.8,26.0,24.2,26.0,4040.5,0.0,1.0
2020-10-01,1.23,1.25,1.22,1.24,20303,24.6,25.0,24.4,24.8,1015.15,0.0,1.0
2020-10-02,1.23,1.24,1.22,1.22,41843,24.6,24.8,24.4,24.4,2092.15,0.0,1.0
2020-10-05,1.24,1.2815,1.21,1.24,189377,24.8,25.63,24.2,24.8,9468.85,0.0,1.0
2020-10-06,1.25,1.33,1.23,1.23,70837,25.0,26.6,24.6,24.6,3541.85,0.0,1.0
2020-10-07,1.31,1.38,1.25,1.2501,417318,26.2,27.6,25.0,25.002,20865.9,0.0,1.0
2020-10-08,1.32,1.36,1.28,1.32,93651,26.4,27.2,25.6,26.4,4682.55,0.0,1.0
2020-10-09,1.3,1.3301,1.27,1.33,89857,26.0,26.602,25.4,26.6,4492.85,0.0,1.0
2020-10-12,1.3,1.34,1.28,1.3,30579,26.0,26.8,25.6,26.0,1528.95,0.0,1.0
2020-10-13,1.29,1.31,1.27,1.31,58270,25.8,26.2,25.4,26.2,2913.5,0.0,1.0
2020-10-14,1.28,1.3,1.22,1.27,53417,25.6,26.0,24.4,25.4,2670.85,0.0,1.0
2020-10-15,1.31,1.39,1.23,1.29,387164,26.2,27.8,24.6,25.8,19358.2,0.0,1.0
2020-10-16,1.34,1.36,1.27,1.33,98078,26.8,27.2,25.4,26.6,4903.9,0.0,1.0
2020-10-19,1.36,1.44,1.33,1.34,187439,27.2,28.8,26.6,26.8,9371.95,0.0,1.0
2020-10-20,1.4173,1.44,1.34,1.37,223004,28.346,28.8,26.8,27.4,11150.2,0.0,1.0
2020-10-21,1.45,1.53,1.4,1.42,370014,29.0,30.6,28.0,28.4,18500.7,0.0,1.0
2020-10-22,1.41,1.47,1.38,1.45,179431,28.2,29.4,27.6,29.0,8971.55,0.0,1.0
2020-10-23,1.36,1.43,1.3599,1.41,82359,27.2,28.6,27.198,28.2,4117.95,0.0,1.0
2020-10-26,1.27,1.3552,1.25,1.35,147210,25.4,27.104,25.0,27.0,7360.5,0.0,1.0
2020-10-27,1.25,1.36,1.23,1.36,221887,25.0,27.2,24.6,27.2,11094.35,0.0,1.0
2020-10-28,1.22,1.27,1.18,1.27,110638,24.4,25.4,23.6,25.4,5531.9,0.0,1.0
2020-10-29,1.24,1.3,1.19,1.21,280361,24.8,26.0,23.8,24.2,14018.05,0.0,1.0
2020-10-30,1.21,1.268,1.2,1.24,55181,24.2,25.36,24.0,24.8,2759.05,0.0,1.0
2020-11-02,1.24,1.26,1.21,1.24,57630,24.8,25.2,24.2,24.8,2881.5,0.0,1.0
2020-11-03,1.7,2.05,1.63,1.89,128588166,34.0,41.0,32.6,37.8,6429408.3,0.0,1.0
2020-11-04,1.66,1.68,1.46,1.6,3768343,33.2,33.6,29.2,32.0,188417.15,0.0,1.0
2020-11-05,1.4,1.59,1.37,1.52,1449863,28.0,31.8,27.4,30.4,72493.15,0.0,1.0
2020-11-06,1.36,1.43,1.31,1.42,644078,27.2,28.6,26.2,28.4,32203.9,0.0,1.0
2020-11-09,1.35,1.4199,1.29,1.37,551103,27.0,28.398,25.8,27.4,27555.15,0.0,1.0
2020-11-10,1.43,1.45,1.31,1.33,509780,28.6,29.0,26.2,26.6,25489,0.0,1.0
2020-11-11,1.43,1.47,1.38,1.47,134606,28.6,29.4,27.6,29.4,6730.3,0.0,1.0
2020-11-12,1.36,1.41,1.36,1.41,145008,27.2,28.2,27.2,28.2,7250.4,0.0,1.0
2020-11-13,1.44,1.47,1.37,1.37,364206,28.8,29.4,27.4,27.4,18210.3,0.0,1.0
2020-11-16,1.49,1.5,1.42,1.45,246793,29.8,30.0,28.4,29.0,12339.65,0.0,1.0
2020-11-17,1.42,1.47,1.42,1.47,171747,28.4,29.4,28.4,29.4,8587.35,0.0,1.0
2020-11-18,1.44,1.46,1.41,1.43,174284,28.8,29.2,28.2,28.6,8714.2,0.0,1.0
2020-11-19,1.5,1.5,1.41,1.42,480958,30.0,30.0,28.2,28.4,24047.9,0.0,1.0
2020-11-20,1.54,1.57,1.44,1.45,343564,30.8,31.4,28.8,29.0,17178.2,0.0,1.0
2020-11-23,1.73,1.73,1.48,1.57,778234,34.6,34.6,29.6,31.4,38911.7,0.0,1.0
2020-11-24,1.65,1.69,1.6,1.65,180065,33.0,33.8,32.0,33.0,9003.25,0.0,1.0
2020-11-25,1.62,1.67,1.58,1.65,231297,32.4,33.4,31.6,33.0,11564.85,0.0,1.0
2020-11-27,1.6,1.63,1.5833,1.6,36508,32.0,32.6,31.666,32.0,1825.4,0.0,1.0
2020-11-30,1.51,1.6,1.5,1.6,249844,30.2,32.0,30.0,32.0,12492.2,0.0,1.0
2020-12-01,1.53,1.6,1.51,1.59,164512,30.6,32.0,30.2,31.8,8225.6,0.0,1.0
2020-12-02,1.55,1.56,1.5,1.5,87423,31.0,31.2,30.0,30.0,4371.15,0.0,1.0
2020-12-03,1.49,1.55,1.48,1.55,221409,29.8,31.0,29.6,31.0,11070.45,0.0,1.0
2020-12-04,1.51,1.52,1.48,1.5,141146,30.2,30.4,29.6,30.0,7057.3,0.0,1.0
2020-12-07,1.51,1.54,1.49,1.52,85056,30.2,30.8,29.8,30.4,4252.8,0.0,1.0
2020-12-08,1.51,1.55,1.5,1.52,79157,30.2,31.0,30.0,30.4,3957.85,0.0,1.0
2020-12-09,1.5,1.54,1.49,1.51,145195,30.0,30.8,29.8,30.2,7259.75,0.0,1.0
2020-12-10,1.49,1.52,1.48,1.5,109412,29.8,30.4,29.6,30.0,5470.6,0.0,1.0
2020-12-11,1.465,1.51,1.46,1.47,85770,29.3,30.2,29.2,29.4,4288.5,0.0,1.0
2020-12-14,1.42,1.4895,1.407,1.47,153274,28.4,29.79,28.14,29.4,7663.7,0.0,1.0
2020-12-15,1.415,1.46,1.39,1.44,142296,28.3,29.2,27.8,28.8,7114.8,0.0,1.0
2020-12-16,1.5,1.53,1.41,1.42,1474355,30.0,30.6,28.2,28.4,73717.75,0.0,1.0
2020-12-17,1.53,1.55,1.47,1.55,289007,30.6,31.0,29.4,31.0,14450.35,0.0,1.0
2020-12-18,1.45,1.54,1.45,1.53,223333,29.0,30.8,29.0,30.6,11166.65,0.0,1.0
2020-12-21,1.43,1.47,1.42,1.45,99701,28.6,29.4,28.4,29.0,4985.05,0.0,1.0
2020-12-22,1.43,1.48,1.43,1.47,112554,28.6,29.6,28.6,29.4,5627.7,0.0,1.0
2020-12-23,1.46,1.48,1.44,1.45,96807,29.2,29.6,28.8,29.0,4840.35,0.0,1.0
2020-12-24,1.48,1.51,1.46,1.47,88018,29.6,30.2,29.2,29.4,4400.9,0.0,1.0
2020-12-28,1.52,1.56,1.48,1.5,229255,30.4,31.2,29.6,30.0,11462.75,0.0,1.0
2020-12-29,1.54,1.58,1.5,1.54,271695,30.8,31.6,30.0,30.8,13584.75,0.0,1.0
2020-12-30,1.55,1.57,1.52,1.52,202199,31.0,31.4,30.4,30.4,10109.95,0.0,1.0
2020-12-31,1.49,1.6,1.49,1.56,196509,29.8,32.0,29.8,31.2,9825.45,0.0,1.0
2021-01-04,1.63,1.6519,1.51,1.52,366665,32.6,33.038,30.2,30.4,18333.25,0.0,1.0
2021-01-05,1.71,1.73,1.61,1.63,406388,34.2,34.6,32.2,32.6,20319.4,0.0,1.0
2021-01-06,1.67,1.75,1.65,1.71,282984,33.4,35.0,33.0,34.2,14149.2,0.0,1.0
2021-01-07,1.77,1.88,1.69,1.74,349587,35.4,37.6,33.8,34.8,17479.35,0.0,1.0
2021-01-08,1.71,1.765,1.64,1.72,168817,34.2,35.3,32.8,34.4,8440.85,0.0,1.0
2021-01-11,1.74,1.78,1.68,1.74,219923,34.8,35.6,33.6,34.8,10996.15,0.0,1.0
2021-01-12,1.81,1.84,1.74,1.75,166464,36.2,36.8,34.8,35.0,8323.2,0.0,1.0
2021-01-13,1.88,1.9,1.8001,1.85,191854,37.6,38.0,36.002,37.0,9592.7,0.0,1.0
2021-01-14,1.97,2.0,1.88,2.0,829094,39.4,40.0,37.6,40.0,41454.7,0.0,1.0
2021-01-15,2.01,2.04,1.88,1.98,269549,40.2,40.8,37.6,39.6,13477.45,0.0,1.0
2021-01-19,2.05,2.05,1.95,2.04,427046,41.0,41.0,39.0,40.8,21352.3,0.0,1.0
2021-01-20,2.04,2.07,2.0,2.05,226224,40.8,41.4,40.0,41.0,11311.2,0.0,1.0
2021-01-21,2.27,2.42,2.02,2.02,1457054,45.4,48.4,40.4,40.4,72852.7,0.0,1.0
2021-01-22,2.12,2.24,2.04,2.24,499838,42.4,44.8,40.8,44.8,24991.9,0.0,1.0
2021-01-25,2.05,2.12,2.0289,2.06,209113,41.0,42.4,40.578,41.2,10455.65,0.0,1.0
2021-01-26,2.17,2.25,2.07,2.09,324046,43.4,45.0,41.4,41.8,16202.3,0.0,1.0
2021-01-27,2.07,2.16,2.0199,2.11,509910,41.4,43.2,40.398,42.2,25495.5,0.0,1.0
2021-01-28,2.08,2.17,2.05,2.13,171266,41.6,43.4,41.0,42.6,8563.3,0.0,1.0
2021-01-29,2.05,2.13,2.01,2.13,255816,41.0,42.6,40.2,42.6,12790.8,0.0,1.0
2021-02-01,2.05,2.13,2.01,2.06,217169,41.0,42.6,40.2,41.2,10858.45,0.0,1.0
2021-02-02,2.14,2.14,2.01,2.13,201472,42.8,42.8,40.2,42.6,10073.6,0.0,1.0
2021-02-03,2.13,2.17,2.1022,2.12,88377,42.6,43.4,42.044,42.4,4418.85,0.0,1.0
2021-02-04,2.38,2.39,2.13,2.13,274029,47.6,47.8,42.6,42.6,13701.45,0.0,1.0
2021-02-05,2.55,2.55,2.34,2.35,308419,51.0,51.0,46.8,47.0,15420.95,0.0,1.0
2021-02-08,2.62,2.65,2.56,2.65,209432,52.4,53.0,51.2,53.0,10471.6,0.0,1.0
2021-02-09,2.6,2.71,2.5,2.58,443839,52.0,54.2,50.0,51.6,22191.95,0.0,1.0
2021-02-10,2.7,2.95,2.5501,2.95,535931,54.0,59.0,51.002,59.0,26796.55,0.0,1.0
2021-02-11,2.65,2.8072,2.5,2.66,243268,53.0,56.144,50.0,53.2,12163.4,0.0,1.0
2021-02-12,2.73,2.8199,2.59,2.64,454833,54.6,56.398,51.8,52.8,22741.65,0.0,1.0
2021-02-16,2.92,3.04,2.71,2.73,580176,58.4,60.8,54.2,54.6,29008.8,0.0,1.0
2021-02-17,2.87,2.93,2.81,2.85,141249,57.4,58.6,56.2,57.0,7062.45,0.0,1.0
2021-02-18,2.93,2.94,2.78,2.84,113730,58.6,58.8,55.6,56.8,5686.5,0.0,1.0
2021-02-19,2.89,2.97,2.8258,2.92,105683,57.8,59.4,56.516,58.4,5284.15,0.0,1.0
2021-02-22,2.87,3.0,2.86,2.94,104052,57.4,60.0,57.2,58.8,5202.6,0.0,1.0
2021-02-23,2.6,2.78,2.54,2.77,170537,52.0,55.6,50.8,55.4,8526.85,0.0,1.0
2021-02-24,2.75,2.79,2.57,2.57,73372,55.0,55.8,51.4,51.4,3668.6,0.0,1.0
2021-02-25,2.54,2.7699,2.5,2.76,88249,50.8,55.398,50.0,55.2,4412.45,0.0,1.0
2021-02-26,2.44,2.57,2.36,2.55,64843,48.8,51.4,47.2,51.0,3242.15,0.0,1.0
2021-03-01,2.56,2.65,2.49,2.49,59429,51.2,53.0,49.8,49.8,2971.45,0.0,1.0
2021-03-02,2.5,2.58,2.47,2.52,107291,50.0,51.6,49.4,50.4,5364.55,0.0,1.0
2021-03-03,2.44,2.5,2.41,2.44,71467,48.8,50.0,48.2,48.8,3573.35,0.0,1.0
2021-03-04,2.19,2.4999,2.115,2.45,216319,43.8,49.998,42.3,49.0,10815.95,0.0,1.0
2021-03-05,2.33,2.33,2.18,2.22,108709,46.6,46.6,43.6,44.4,5435.45,0.0,1.0
2021-03-08,2.41,2.45,2.3,2.34,105606,48.2,49.0,46.0,46.8,5280.3,0.0,1.0
2021-03-09,2.58,2.595,2.44,2.44,97783,51.6,51.9,48.8,48.8,4889.15,0.0,1.0
2021-03-10,2.57,2.5801,2.49,2.57,43689,51.4,51.602,49.8,51.4,2184.45,0.0,1.0
2021-03-11,2.61,2.64,2.5001,2.58,791280,52.2,52.8,50.002,51.6,39564,0.0,1.0
2021-03-12,2.85,2.85,2.63,2.65,330580,57.0,57.0,52.6,53.0,16529,0.0,1.0
2021-03-15,2.79,2.85,2.68,2.8,125554,55.8,57.0,53.6,56.0,6277.7,0.0,1.0
2021-03-16,2.76,2.8,2.72,2.8,36051,55.2,56.0,54.4,56.0,1802.55,0.0,1.0
2021-03-17,2.78,2.83,2.6,2.77,63655,55.6,56.6,52.0,55.4,3182.75,0.0,1.0
2021-03-18,2.69,2.77,2.65,2.75,53022,53.8,55.4,53.0,55.0,2651.1,0.0,1.0
2021-03-19,2.75,2.75,2.62,2.7,53357,55.0,55.0,52.4,54.0,2667.85,0.0,1.0
2021-03-22,2.89,2.9,2.69,2.75,513378,57.8,58.0,53.8,55.0,25668.9,0.0,1.0
2021-03-23,3.14,3.31,2.78,2.94,1157682,62.8,66.2,55.6,58.8,57884.1,0.0,1.0
2021-03-24,3.11,3.42,2.98,3.08,716441,62.2,68.4,59.6,61.6,35822.05,0.0,1.0
2021-03-25,2.85,3.2,2.78,3.12,316556,57.0,64.0,55.6,62.4,15827.8,0.0,1.0
2021-03-26,2.89,2.94,2.64,2.8,288606,57.8,58.8,52.8,56.0,14430.3,0.0,1.0
2021-03-29,2.92,2.94,2.72,2.85,115298,58.4,58.8,54.4,57.0,5764.9,0.0,1.0
2021-03-30,2.99,3.0,2.841,2.92,63958,59.8,60.0,56.82,58.4,3197.9,0.0,1.0
2021-03-31,2.83,3.03,2.8,3.03,98710,56.6,60.6,56.0,60.6,4935.5,0.0,1.0
2021-04-01,2.89,2.9,2.8,2.84,59426,57.8,58.0,56.0,56.8,2971.3,0.0,1.0
2021-04-05,2.96,2.98,2.86,2.97,200716,59.2,59.6,57.2,59.4,10035.8,0.0,1.0
2021-04-06,2.85,2.98,2.8,2.92,49455,57.0,59.6,56.0,58.4,2472.75,0.0,1.0
2021-04-07,2.89,2.92,2.76,2.83,79415,57.8,58.4,55.2,56.6,3970.75,0.0,1.0
2021-04-08,2.94,2.94,2.8,2.87,126217,58.8,58.8,56.0,57.4,6310.85,0.0,1.0
2021-04-09,2.97,2.98,2.85,2.97,176628,59.4,59.6,57.0,59.4,8831.4,0.0,1.0
2021-04-12,2.9,3.04,2.85,3.0,226488,58.0,60.8,57.0,60.0,11324.4,0.0,1.0
2021-04-13,2.77,2.8886,2.77,2.88,72244,55.4,57.772,55.4,57.6,3612.2,0.0,1.0
2021-04-14,2.82,2.8867,2.7618,2.81,69156,56.4,57.734,55.236,56.2,3457.8,0.0,1.0
2021-04-15,2.78,2.86,2.71,2.86,104461,55.6,57.2,54.2,57.2,5223.05,0.0,1.0
2021-04-16,2.8,2.81,2.65,2.8,93844,56.0,56.2,53.0,56.0,4692.2,0.0,1.0
2021-04-19,2.78,2.8194,2.65,2.76,62425,55.6,56.388,53.0,55.2,3121.25,0.0,1.0
2021-04-20,2.71,2.8,2.68,2.8,38240,54.2,56.0,53.6,56.0,1912,0.0,1.0
2021-04-21,2.74,2.765,2.65,2.72,52151,54.8,55.3,53.0,54.4,2607.55,0.0,1.0
2021-04-22,2.73,2.785,2.67,2.75,70744,54.6,55.7,53.4,55.0,3537.2,0.0,1.0
2021-04-23,2.78,2.82,2.68,2.71,37842,55.6,56.4,53.6,54.2,1892.1,0.0,1.0
2021-04-26,2.86,2.88,2.7301,2.74,50019,57.2,57.6,54.602,54.8,2500.95,0.0,1.0
2021-04-27,2.84,2.8704,2.77,2.86,41758,56.8,57.408,55.4,57.2,2087.9,0.0,1.0
2021-04-28,2.8,2.88,2.8,2.8452,30343,56.0,57.6,56.0,56.904,1517.15,0.0,1.0
2021-04-29,2.88,2.9,2.75,2.89,88431,57.6,58.0,55.0,57.8,4421.55,0.0,1.0
2021-04-30,2.81,2.84,2.71,2.74,67021,56.2,56.8,54.2,54.8,3351.05,0.0,1.0
2021-05-03,2.82,2.9,2.8,2.8,119052,56.4,58.0,56.0,56.0,5952.6,0.0,1.0
2021-05-04,2.39,2.745,2.32,2.74,244029,47.8,54.9,46.4,54.8,12201.45,0.0,1.0
2021-05-05,2.47,2.5299,2.37,2.37,36640,49.4,50.598,47.4,47.4,1832,0.0,1.0
2021-05-06,2.5,2.56,2.37,2.45,114779,50.0,51.2,47.4,49.0,5738.95,0.0,1.0
2021-05-07,2.71,2.75,2.45,2.45,298504,54.2,55.0,49.0,49.0,14925.2,0.0,1.0
2021-05-10,2.7,2.73,2.54,2.73,113243,54.0,54.6,50.8,54.6,5662.15,0.0,1.0
2021-05-11,2.63,2.67,2.5765,2.6,136240,52.6,53.4,51.53,52.0,6812,0.0,1.0
2021-05-12,2.57,2.6999,2.53,2.62,146423,51.4,53.998,50.6,52.4,7321.15,0.0,1.0
2021-05-13,2.53,2.66,2.53,2.58,43423,50.6,53.2,50.6,51.6,2171.15,0.0,1.0
2021-05-14,2.56,2.68,2.54,2.58,37781,51.2,53.6,50.8,51.6,1889.05,0.0,1.0
2021-05-17,2.7,2.74,2.57,2.62,97217,54.0,54.8,51.4,52.4,4860.85,0.0,1.0
2021-05-18,2.69,2.7518,2.6295,2.69,45006,53.8,55.036,52.59,53.8,2250.3,0.0,1.0
2021-05-19,2.71,2.7101,2.5725,2.6,56399,54.2,54.202,51.45,52.0,2819.95,0.0,1.0
2021-05-20,2.74,2.83,2.68,2.7123,143780,54.8,56.6,53.6,54.246,7189,0.0,1.0
2021-05-21,2.7,2.99,2.67,2.76,240858,54.0,59.8,53.4,55.2,12042.9,0.0,1.0
2021-05-24,2.72,2.73,2.65,2.73,58197,54.4,54.6,53.0,54.6,2909.85,0.0,1.0
2021-05-25,2.72,2.79,2.71,2.73,79893,54.4,55.8,54.2,54.6,3994.65,0.0,1.0
2021-05-26,2.74,2.8,2.73,2.7497,21747,54.8,56.0,54.6,54.994,1087.35,0.0,1.0
2021-05-27,2.73,2.77,2.675,2.7,26820,54.6,55.4,53.5,54.0,1341,0.0,1.0
2021-05-28,2.76,2.77,2.71,2.71,19937,55.2,55.4,54.2,54.2,996.85,0.0,1.0
2021-06-01,2.83,2.83,2.7163,2.77,45549,56.6,56.6,54.326,55.4,2277.45,0.0,1.0
2021-06-02,2.83,2.86,2.7705,2.81,78547,56.6,57.2,55.41,56.2,3927.35,0.0,1.0
2021-06-03,2.85,2.85,2.77,2.82,19389,57.0,57.0,55.4,56.4,969.45,0.0,1.0
2021-06-04,2.89,2.925,2.79,2.87,165654,57.8,58.5,55.8,57.4,8282.7,0.0,1.0
2021-06-07,3.04,3.2,2.8889,2.89,281280,60.8,64.0,57.778,57.8,14064,0.0,1.0
2021-06-08,2.89,3.05,2.852,3.05,170441,57.8,61.0,57.04,61.0,8522.05,0.0,1.0
2021-06-09,2.9,2.96,2.87,2.94,55200,58.0,59.2,57.4,58.8,2760,0.0,1.0
2021-06-10,2.92,2.94,2.8101,2.8824,49727,58.4,58.8,56.202,57.648,2486.35,0.0,1.0
2021-06-11,2.93,3.1,2.85,2.95,829302,58.6,62.0,57.0,59.0,41465.1,0.0,1.0
2021-06-14,3.0,3.08,2.88,2.9,345487,60.0,61.6,57.6,58.0,17274.35,0.0,1.0
2021-06-15,2.88,3.0579,2.86,3.02,90074,57.6,61.158,57.2,60.4,4503.7,0.0,1.0
2021-06-16,2.77,2.91,2.75,2.91,83024,55.4,58.2,55.0,58.2,4151.2,0.0,1.0
2021-06-17,2.71,2.85,2.67,2.78,55382,54.2,57.0,53.4,55.6,2769.1,0.0,1.0
2021-06-18,2.72,2.739,2.6,2.6714,92607,54.4,54.78,52.0,53.428,4630.35,0.0,1.0
2021-06-21,2.77,2.79,2.59,2.7,63510,55.4,55.8,51.8,54.0,3175.5,0.0,1.0
2021-06-22,2.82,2.85,2.68,2.75,52957,56.4,57.0,53.6,55.0,2647.85,0.0,1.0
2021-06-23,2.85,2.9,2.8,2.81,37187,57.0,58.0,56.0,56.2,1859.35,0.0,1.0
2021-06-24,2.93,2.99,2.84,2.87,162125,58.6,59.8,56.8,57.4,8106.25,0.0,1.0
2021-06-25,2.92,2.97,2.91,2.96,38310,58.4,59.4,58.2,59.2,1915.5,0.0,1.0
2021-06-28,2.87,2.97,2.84,2.92,32202,57.4,59.4,56.8,58.4,1610.1,0.0,1.0
2021-06-29,2.89,2.9,2.7901,2.86,36306,57.8,58.0,55.802,57.2,1815.3,0.0,1.0
2021-06-30,2.89,2.9,2.83,2.89,28104,57.8,58.0,56.6,57.8,1405.2,0.0,1.0
2021-07-01,3.06,3.38,2.8495,2.87,825224,61.2,67.6,56.99,57.4,41261.2,0.0,1.0
2021-07-02,2.95,3.1,2.8804,3.1,118310,59.0,62.0,57.608,62.0,5915.5,0.0,1.0
2021-07-06,2.9,3.064,2.8678,3.02,64173,58.0,61.28,57.356,60.4,3208.65,0.0,1.0
2021-07-07,2.83,3.01,2.8,3.01,33465,56.6,60.2,56.0,60.2,1673.25,0.0,1.0
2021-07-08,2.81,3.0,2.76,2.81,157803,56.2,60.0,55.2,56.2,7890.15,0.0,1.0
2021-07-09,2.84,2.85,2.78,2.8064,34581,56.8,57.0,55.6,56.128,1729.05,0.0,1.0
2021-07-12,3.25,3.39,2.81,2.81,3036870,65.0,67.8,56.2,56.2,151843.5,0.0,1.0
2021-07-13,2.92,3.17,2.9,2.9602,686529,58.4,63.4,58.0,59.204,34326.45,0.0,1.0
2021-07-14,2.78,3.02,2.7215,2.91,394244,55.6,60.4,54.43,58.2,19712.2,0.0,1.0
2021-07-15,2.77,2.8238,2.72,2.79,112221,55.4,56.476,54.4,55.8,5611.05,0.0,1.0
2021-07-16,2.59,2.81,2.59,2.79,155343,51.8,56.2,51.8,55.8,7767.15,0.0,1.0
2021-07-19,2.52,2.55,2.41,2.51,194958,50.4,51.0,48.2,50.2,9747.9,0.0,1.0
2021-07-20,2.55,2.61,2.4401,2.52,52618,51.0,52.2,48.802,50.4,2630.9,0.0,1.0
2021-07-21,2.63,2.6834,2.5599,2.56,54575,52.6,53.668,51.198,51.2,2728.75,0.0,1.0
2021-07-22,2.56,2.6599,2.53,2.65,48475,51.2,53.198,50.6,53.0,2423.75,0.0,1.0
2021-07-23,2.59,2.632,2.53,2.62,36591,51.8,52.64,50.6,52.4,1829.55,0.0,1.0
2021-07-26,2.61,2.6319,2.54,2.6,48645,52.2,52.638,50.8,52.0,2432.25,0.0,1.0
2021-07-27,2.51,2.6,2.465,2.6,54429,50.2,52.0,49.3,52.0,2721.45,0.0,1.0
2021-07-28,2.55,2.58,2.4497,2.5,56372,51.0,51.6,48.994,50.0,2818.6,0.0,1.0
2021-07-29,2.61,2.72,2.56,2.5974,201690,52.2,54.4,51.2,51.948,10084.5,0.0,1.0
2021-07-30,2.66,2.7165,2.57,2.59,43915,53.2,54.33,51.4,51.8,2195.75,0.0,1.0
2021-08-02,2.65,2.7,2.5804,2.65,53402,53.0,54.0,51.608,53.0,2670.1,0.0,1.0
2021-08-03,2.49,2.67,2.46,2.67,134782,49.8,53.4,49.2,53.4,6739.1,0.0,1.0
2021-08-04,2.43,2.49,2.3101,2.49,123710,48.6,49.8,46.202,49.8,6185.5,0.0,1.0
2021-08-05,2.48,2.52,2.26,2.35,158365,49.6,50.4,45.2,47.0,7918.25,0.0,1.0
2021-08-06,2.65,2.675,2.5,2.5,56353,53.0,53.5,50.0,50.0,2817.65,0.0,1.0
2021-08-09,2.71,2.75,2.63,2.68,39751,54.2,55.0,52.6,53.6,1987.55,0.0,1.0
2021-08-10,2.72,2.76,2.6799,2.74,87221,54.4,55.2,53.598,54.8,4361.05,0.0,1.0
2021-08-11,2.69,2.74,2.64,2.74,22023,53.8,54.8,52.8,54.8,1101.15,0.0,1.0
2021-08-12,2.62,2.69,2.62,2.66,13736,52.4,53.8,52.4,53.2,686.8,0.0,1.0
2021-08-13,2.77,2.805,2.614,2.65,92838,55.4,56.1,52.28,53.0,4641.9,0.0,1.0
2021-08-16,2.8,2.81,2.7229,2.7295,48733,56.0,56.2,54.458,54.59,2436.65,0.0,1.0
2021-08-17,2.62,2.75,2.5601,2.74,81529,52.4,55.0,51.202,54.8,4076.45,0.0,1.0
2021-08-18,2.58,2.635,2.56,2.59,29562,51.6,52.7,51.2,51.8,1478.1,0.0,1.0
2021-08-19,2.52,2.629,2.45,2.56,33939,50.4,52.58,49.0,51.2,1696.95,0.0,1.0
2021-08-20,2.52,2.5306,2.46,2.495,2617,50.4,50.612,49.2,49.9,130.85,0.0,1.0
2021-08-23,2.56,2.6253,2.48,2.58,37972,51.2,52.506,49.6,51.6,1898.6,0.0,1.0
2021-08-24,2.58,2.614,2.51,2.54,13752,51.6,52.28,50.2,50.8,687.6,0.0,1.0
2021-08-25,2.56,2.65,2.53,2.55,9148,51.2,53.0,50.6,51.0,457.4,0.0,1.0
2021-08-26,2.57,2.64,2.51,2.51,31292,51.4,52.8,50.2,50.2,1564.6,0.0,1.0
2021-08-27,2.61,2.65,2.56,2.58,52527,52.2,53.0,51.2,51.6,2626.35,0.0,1.0
2021-08-30,2.57,2.69,2.57,2.65,33823,51.4,53.8,51.4,53.0,1691.15,0.0,1.0
2021-08-31,2.53,2.59,2.48,2.48,38801,50.6,51.8,49.6,49.6,1940.05,0.0,1.0
2021-09-01,2.5,2.5514,2.47,2.47,39287,50.0,51.028,49.4,49.4,1964.35,0.0,1.0
2021-09-02,2.57,2.61,2.54,2.57,24526,51.4,52.2,50.8,51.4,1226.3,0.0,1.0
2021-09-03,2.58,2.61,2.49,2.57,50720,51.6,52.2,49.8,51.4,2536,0.0,1.0
2021-09-07,2.63,2.6391,2.51,2.59,48783,52.6,52.782,50.2,51.8,2439.15,0.0,1.0
2021-09-08,2.56,2.65,2.5208,2.61,67308,51.2,53.0,50.416,52.2,3365.4,0.0,1.0
2021-09-09,2.575,2.6,2.54,2.54,42150,51.5,52.0,50.8,50.8,2107.5,0.0,1.0
2021-09-10,2.54,2.61,2.54,2.5918,42481,50.8,52.2,50.8,51.836,2124.05,0.0,1.0
2021-09-13,2.55,2.5891,2.47,2.58,63013,51.0,51.782,49.4,51.6,3150.65,0.0,1.0
2021-09-14,2.54,2.6,2.53,2.58,38180,50.8,52.0,50.6,51.6,1909,0.0,1.0
2021-09-15,2.52,2.55,2.5,2.53,25654,50.4,51.0,50.0,50.6,1282.7,0.0,1.0
2021-09-16,2.53,2.54,2.47,2.51,24978,50.6,50.8,49.4,50.2,1248.9,0.0,1.0
2021-09-17,2.52,2.5543,2.48,2.5,29543,50.4,51.086,49.6,50.0,1477.15,0.0,1.0
2021-09-20,2.45,2.5175,2.41,2.47,31457,49.0,50.35,48.2,49.4,1572.85,0.0,1.0
2021-09-21,2.44,2.4845,2.43,2.4682,12625,48.8,49.69,48.6,49.364,631.25,0.0,1.0
2021-09-22,2.49,2.5194,2.458,2.4675,22065,49.8,50.388,49.16,49.35,1103.25,0.0,1.0
2021-09-23,2.41,2.539,2.41,2.51,44142,48.2,50.78,48.2,50.2,2207.1,0.0,1.0
2021-09-24,2.46,2.4799,2.42,2.42,32028,49.2,49.598,48.4,48.4,1601.4,0.0,1.0
2021-09-27,2.44,2.4845,2.4,2.45,77804,48.8,49.69,48.0,49.0,3890.2,0.0,1.0
2021-09-28,2.4,2.46,2.39,2.46,94815,48.0,49.2,47.8,49.2,4740.75,0.0,1.0
2021-09-29,2.44,2.47,2.37,2.37,48813,48.8,49.4,47.4,47.4,2440.65,0.0,1.0
2021-09-30,2.67,2.67,2.41,2.43,126371,53.4,53.4,48.2,48.6,6318.55,0.0,1.0
2021-10-01,2.7,2.7699,2.53,2.66,77310,54.0,55.398,50.6,53.2,3865.5,0.0,1.0
2021-10-04,2.71,2.7422,2.625,2.69,23536,54.2,54.844,52.5,53.8,1176.8,0.0,1.0
2021-10-05,2.66,2.75,2.65,2.72,29640,53.2,55.0,53.0,54.4,1482,0.0,1.0
2021-10-06,2.64,2.67,2.5901,2.66,23914,52.8,53.4,51.802,53.2,1195.7,0.0,1.0
2021-10-07,2.65,2.6931,2.64,2.65,34090,53.0,53.862,52.8,53.0,1704.5,0.0,1.0
2021-10-08,2.68,2.7,2.63,2.65,23656,53.6,54.0,52.6,53.0,1182.8,0.0,1.0
2021-10-11,2.7,2.7,2.662,2.7,13915,54.0,54.0,53.24,54.0,695.75,0.0,1.0
2021-10-12,2.71,2.73,2.67,2.67,15958,54.2,54.6,53.4,53.4,797.9,0.0,1.0
2021-10-13,2.63,2.73,2.59,2.73,42801,52.6,54.6,51.8,54.6,2140.05,0.0,1.0
2021-10-14,2.5799,2.67,2.55,2.67,17870,51.598,53.4,51.0,53.4,893.5,0.0,1.0
2021-10-15,2.55,2.6327,2.522,2.55,26062,51.0,52.654,50.44,51.0,1303.1,0.0,1.0
2021-10-18,2.47,2.56,2.42,2.56,22410,49.4,51.2,48.4,51.2,1120.5,0.0,1.0
2021-10-19,2.49,2.51,2.47,2.48,14602,49.8,50.2,49.4,49.6,730.1,0.0,1.0
2021-10-20,2.53,2.55,2.45,2.48,7769,50.6,51.0,49.0,49.6,388.45,0.0,1.0
2021-10-21,2.5401,2.75,2.4721,2.51,231820,50.802,55.0,49.442,50.2,11591,0.0,1.0
2021-10-22,2.52,2.88,2.4867,2.54,669050,50.4,57.6,49.734,50.8,33452.5,0.0,1.0
2021-10-25,2.47,2.5902,2.45,2.51,120412,49.4,51.804,49.0,50.2,6020.6,0.0,1.0
2021-10-26,2.5,2.5,2.42,2.48,100066,50.0,50.0,48.4,49.6,5003.3,0.0,1.0
2021-10-27,2.42,2.5,2.42,2.5,52328,48.4,50.0,48.4,50.0,2616.4,0.0,1.0
2021-10-28,2.4,2.49,2.4,2.42,67344,48.0,49.8,48.0,48.4,3367.2,0.0,1.0
2021-10-29,2.35,2.4547,2.35,2.42,46350,47.0,49.094,47.0,48.4,2317.5,0.0,1.0
2021-11-01,2.42,2.4299,2.33,2.38,41601,48.4,48.598,46.6,47.6,2080.05,0.0,1.0
2021-11-02,2.31,2.42,2.27,2.35,173822,46.2,48.4,45.4,47.0,8691.1,0.0,1.0
2021-11-03,2.38,2.39,2.29,2.29,34825,47.6,47.8,45.8,45.8,1741.25,0.0,1.0
2021-11-04,2.39,2.4,2.349,2.4,25819,47.8,48.0,46.98,48.0,1290.95,0.0,1.0
2021-11-05,2.49,2.49,2.31,2.37,42664,49.8,49.8,46.2,47.4,2133.2,0.0,1.0
2021-11-08,2.44,2.49,2.38,2.49,26100,48.8,49.8,47.6,49.8,1305,0.0,1.0
2021-11-09,2.34,2.43,2.34,2.43,31854,46.8,48.6,46.8,48.6,1592.7,0.0,1.0
2021-11-10,2.36,2.3684,2.32,2.36,33041,47.2,47.368,46.4,47.2,1652.05,0.0,1.0
2021-11-11,2.36,2.4,2.3,2.36,17609,47.2,48.0,46.0,47.2,880.45,0.0,1.0
2021-11-12,2.36,2.39,2.3301,2.36,7554,47.2,47.8,46.602,47.2,377.7,0.0,1.0
2021-11-15,2.33,2.4,2.306,2.4,43323,46.6,48.0,46.12,48.0,2166.15,0.0,1.0
2021-11-16,2.29,2.33,2.27,2.33,21051,45.8,46.6,45.4,46.6,1052.55,0.0,1.0
2021-11-17,2.29,2.315,2.2599,2.3,27644,45.8,46.3,45.198,46.0,1382.2,0.0,1.0
2021-11-18,2.25,2.3,2.25,2.3,52325,45.0,46.0,45.0,46.0,2616.25,0.0,1.0
2021-11-19,2.25,2.39,2.2099,2.26,184946,45.0,47.8,44.198,45.2,9247.3,0.0,1.0
2021-11-22,2.17,2.3271,2.11,2.3271,113705,43.4,46.542,42.2,46.542,5685.25,0.0,1.0
2021-11-23,2.16,2.2,2.15,2.15,65609,43.2,44.0,43.0,43.0,3280.45,0.0,1.0
2021-11-24,2.16,2.2125,2.13,2.14,17887,43.2,44.25,42.6,42.8,894.35,0.0,1.0
2021-11-26,2.14,2.19,2.1101,2.15,28892,42.8,43.8,42.202,43.0,1444.6,0.0,1.0
2021-11-29,2.02,2.2,2.01,2.16,152434,40.4,44.0,40.2,43.2,7621.7,0.0,1.0
2021-11-30,1.9751,2.03,1.9,2.01,115051,39.502,40.6,38.0,40.2,5752.55,0.0,1.0
2021-12-01,1.86,2.08,1.85,1.99,82518,37.2,41.6,37.0,39.8,4125.9,0.0,1.0
2021-12-02,1.97,1.9899,1.8501,1.88,229518,39.4,39.798,37.002,37.6,11475.9,0.0,1.0
2021-12-03,1.99,2.05,1.96,1.99,251840,39.8,41.0,39.2,39.8,12592,0.0,1.0
2021-12-06,2.03,2.09,1.995,2.09,53142,40.6,41.8,39.9,41.8,2657.1,0.0,1.0
2021-12-07,2.04,2.1,2.01,2.08,80651,40.8,42.0,40.2,41.6,4032.55,0.0,1.0
2021-12-08,2.08,2.09,2.03,2.07,35526,41.6,41.8,40.6,41.4,1776.3,0.0,1.0
2021-12-09,2.01,2.11,1.97,2.07,58618,40.2,42.2,39.4,41.4,2930.9,0.0,1.0
2021-12-10,2.025,2.0571,2.02,2.0484,26149,40.5,41.142,40.4,40.968,1307.45,0.0,1.0
2021-12-13,1.96,2.05,1.95,2.02,42290,39.2,41.0,39.0,40.4,2114.5,0.0,1.0
2021-12-14,1.885,1.99,1.88,1.99,76121,37.7,39.8,37.6,39.8,3806.05,0.0,1.0
2021-12-15,1.91,1.9336,1.85,1.89,43004,38.2,38.672,37.0,37.8,2150.2,0.0,1.0
2021-12-16,1.92,1.97,1.91,1.94,30807,38.4,39.4,38.2,38.8,1540.35,0.0,1.0
2021-12-17,1.93,1.9499,1.87,1.91,25098,38.6,38.998,37.4,38.2,1254.9,0.0,1.0
2021-12-20,1.86,1.94,1.84,1.8701,32573,37.2,38.8,36.8,37.402,1628.65,0.0,1.0
2021-12-21,1.9,1.92,1.84,1.86,47578,38.0,38.4,36.8,37.2,2378.9,0.0,1.0
2021-12-22,1.92,1.9511,1.84,1.92,38683,38.4,39.022,36.8,38.4,1934.15,0.0,1.0
2021-12-23,1.94,1.98,1.8935,1.94,42833,38.8,39.6,37.87,38.8,2141.65,0.0,1.0
2021-12-27,1.95,2.0,1.95,1.98,28564,39.0,40.0,39.0,39.6,1428.2,0.0,1.0
2021-12-28,1.93,1.965,1.92,1.9489,45004,38.6,39.3,38.4,38.978,2250.2,0.0,1.0
2021-12-29,1.905,1.9401,1.8701,1.94,41826,38.1,38.802,37.402,38.8,2091.3,0.0,1.0
2021-12-30,1.95,1.96,1.89,1.9,76845,39.0,39.2,37.8,38.0,3842.25,0.0,1.0
2021-12-31,1.9,1.93,1.89,1.93,42946,38.0,38.6,37.8,38.6,2147.3,0.0,1.0
2022-01-03,2.0,2.0,1.8789,1.88,32130,40.0,40.0,37.578,37.6,1606.5,0.0,1.0
2022-01-04,2.04,2.04,1.95,2.0,23286,40.8,40.8,39.0,40.0,1164.3,0.0,1.0
2022-01-05,1.97,2.0601,1.96,2.05,36894,39.4,41.202,39.2,41.0,1844.7,0.0,1.0
2022-01-06,2.02,2.0499,1.96,2.01,4039,40.4,40.998,39.2,40.2,201.95,0.0,1.0
2022-01-07,2.0,2.0399,1.9702,2.0,10703,40.0,40.798,39.404,40.0,535.15,0.0,1.0
2022-01-10,1.99,2.06,1.96,2.05,21247,39.8,41.2,39.2,41.0,1062.35,0.0,1.0
2022-01-11,2.06,2.06,2.01,2.03,25388,41.2,41.2,40.2,40.6,1269.4,0.0,1.0
2022-01-12,2.01,2.0898,1.9764,2.05,31862,40.2,41.796,39.528,41.0,1593.1,0.0,1.0
2022-01-13,2.03,2.0999,1.96,2.06,50144,40.6,41.998,39.2,41.2,2507.2,0.0,1.0
2022-01-14,2.02,2.08,2.01,2.05,9989,40.4,41.6,40.2,41.0,499.45,0.0,1.0
2022-01-18,1.95,2.08,1.94,2.0,39693,39.0,41.6,38.8,40.0,1984.65,0.0,1.0
2022-01-19,1.98,2.0213,1.95,1.96,16498,39.6,40.426,39.0,39.2,824.9,0.0,1.0
2022-01-20,1.95,1.9899,1.94,1.9899,15830,39.0,39.798,38.8,39.798,791.5,0.0,1.0
2022-01-21,1.93,1.9701,1.9,1.95,38334,38.6,39.402,38.0,39.0,1916.7,0.0,1.0
2022-01-24,1.8099,1.89,1.74,1.89,53637,36.198,37.8,34.8,37.8,2681.85,0.0,1.0
2022-01-25,1.81,1.88,1.75,1.77,13029,36.2,37.6,35.0,35.4,651.45,0.0,1.0
2022-01-26,1.82,1.85,1.7899,1.84,35415,36.4,37.0,35.798,36.8,1770.75,0.0,1.0
2022-01-27,1.87,1.87,1.81,1.81,7103,37.4,37.4,36.2,36.2,355.15,0.0,1.0
2022-01-28,1.81,1.88,1.8,1.88,21010,36.2,37.6,36.0,37.6,1050.5,0.0,1.0
2022-01-31,1.87,1.9,1.8,1.83,29482,37.4,38.0,36.0,36.6,1474.1,0.0,1.0
2022-02-01,1.9,2.0,1.881,1.92,56035,38.0,40.0,37.62,38.4,2801.75,0.0,1.0
2022-02-02,1.88,1.95,1.82,1.95,36458,37.6,39.0,36.4,39.0,1822.9,0.0,1.0
2022-02-03,1.9,1.96,1.86,1.9,16783,38.0,39.2,37.2,38.0,839.15,0.0,1.0
2022-02-04,1.92,1.92,1.87,1.87,18354,38.4,38.4,37.4,37.4,917.7,0.0,1.0
2022-02-07,1.92,1.95,1.8701,1.95,40504,38.4,39.0,37.402,39.0,2025.2,0.0,1.0
2022-02-08,1.81,1.94,1.75,1.94,127296,36.2,38.8,35.0,38.8,6364.8,0.0,1.0
2022-02-09,1.88,1.91,1.8,1.867,41874,37.6,38.2,36.0,37.34,2093.7,0.0,1.0
2022-02-10,1.87,1.92,1.86,1.89,31397,37.4,38.4,37.2,37.8,1569.85,0.0,1.0
2022-02-11,1.9506,2.08,1.8228,1.89,163584,39.012,41.6,36.456,37.8,8179.2,0.0,1.0
2022-02-14,1.9,1.99,1.9,1.97,60969,38.0,39.8,38.0,39.4,3048.45,0.0,1.0
2022-02-15,1.98,2.04,1.95,1.95,48354,39.6,40.8,39.0,39.0,2417.7,0.0,1.0
2022-02-16,1.99,2.03,1.955,2.014,61493,39.8,40.6,39.1,40.28,3074.65,0.0,1.0
2022-02-17,1.96,1.99,1.9,1.96,27376,39.2,39.8,38.0,39.2,1368.8,0.0,1.0
2022-02-18,1.91,2.0,1.86,1.94,112631,38.2,40.0,37.2,38.8,5631.55,0.0,1.0
2022-02-22,1.89,2.0627,1.87,2.0627,9374,37.8,41.254,37.4,41.254,468.7,0.0,1.0
2022-02-23,1.855,1.91,1.855,1.91,16710,37.1,38.2,37.1,38.2,835.5,0.0,1.0
2022-02-24,1.88,1.8841,1.8,1.8,17795,37.6,37.682,36.0,36.0,889.75,0.0,1.0
2022-02-25,1.89,1.93,1.8501,1.93,16135,37.8,38.6,37.002,38.6,806.75,0.0,1.0
2022-02-28,1.87,1.9368,1.81,1.91,18023,37.4,38.736,36.2,38.2,901.15,0.0,1.0
2022-03-01,1.81,1.9166,1.79,1.85,42851,36.2,38.332,35.8,37.0,2142.55,0.0,1.0
2022-03-02,1.835,1.87,1.8,1.84,29670,36.7,37.4,36.0,36.8,1483.5,0.0,1.0
2022-03-03,1.816,1.85,1.815,1.8268,4198,36.32,37.0,36.3,36.536,209.9,0.0,1.0
2022-03-04,1.79,1.83,1.79,1.83,9219,35.8,36.6,35.8,36.6,460.95,0.0,1.0
2022-03-07,1.75,1.8776,1.71,1.77,50465,35.0,37.552,34.2,35.4,2523.25,0.0,1.0
2022-03-08,1.77,1.83,1.74,1.83,30343,35.4,36.6,34.8,36.6,1517.15,0.0,1.0
2022-03-09,1.82,1.87,1.76,1.7899,21371,36.4,37.4,35.2,35.798,1068.55,0.0,1.0
2022-03-10,1.79,1.84,1.76,1.84,17209,35.8,36.8,35.2,36.8,860.45,0.0,1.0
2022-03-11,1.77,1.81,1.7355,1.79,27309,35.4,36.2,34.71,35.8,1365.45,0.0,1.0
2022-03-14,1.68,1.75,1.66,1.75,64020,33.6,35.0,33.2,35.0,3201,0.0,1.0
2022-03-15,1.7,1.7182,1.6601,1.6898,16601,34.0,34.364,33.202,33.796,830.05,0.0,1.0
2022-03-16,1.7,1.755,1.68,1.72,56507,34.0,35.1,33.6,34.4,2825.35,0.0,1.0
2022-03-17,1.75,1.78,1.6877,1.69,10345,35.0,35.6,33.754,33.8,517.25,0.0,1.0
2022-03-18,1.74,1.77,1.71,1.71,35719,34.8,35.4,34.2,34.2,1785.95,0.0,1.0
2022-03-21,1.77,1.8,1.72,1.72,55105,35.4,36.0,34.4,34.4,2755.25,0.0,1.0
2022-03-22,1.77,1.81,1.76,1.79,13829,35.4,36.2,35.2,35.8,691.45,0.0,1.0
2022-03-23,1.76,1.7899,1.7527,1.7527,14789,35.2,35.798,35.054,35.054,739.45,0.0,1.0
2022-03-24,1.78,1.81,1.7576,1.7576,22939,35.6,36.2,35.152,35.152,1146.95,0.0,1.0
2022-03-25,1.82,1.84,1.77,1.78,32930,36.4,36.8,35.4,35.6,1646.5,0.0,1.0
2022-03-28,1.81,1.8467,1.7901,1.8435,17883,36.2,36.934,35.802,36.87,894.15,0.0,1.0
2022-03-29,1.78,1.81,1.78,1.8,14854,35.6,36.2,35.6,36.0,742.7,0.0,1.0
2022-03-30,1.78,1.81,1.69,1.8,73329,35.6,36.2,33.8,36.0,3666.45,0.0,1.0
2022-03-31,1.76,1.82,1.7515,1.8088,4352,35.2,36.4,35.03,36.176,217.6,0.0,1.0
2022-04-01,1.77,1.84,1.74,1.75,21316,35.4,36.8,34.8,35.0,1065.8,0.0,1.0
2022-04-04,1.79,1.8,1.775,1.8,2574,35.8,36.0,35.5,36.0,128.7,0.0,1.0
2022-04-05,1.74,1.78,1.73,1.73,10075,34.8,35.6,34.6,34.6,503.75,0.0,1.0
2022-04-06,1.76,1.78,1.745,1.76,3126,35.2,35.6,34.9,35.2,156.3,0.0,1.0
2022-04-07,1.71,1.81,1.71,1.81,22747,34.2,36.2,34.2,36.2,1137.35,0.0,1.0
2022-04-08,1.735,1.7865,1.72,1.72,4106,34.7,35.73,34.4,34.4,205.3,0.0,1.0
2022-04-11,1.7101,1.7992,1.7,1.71,56028,34.202,35.984,34.0,34.2,2801.4,0.0,1.0
2022-04-12,1.7,1.76,1.69,1.75,14515,34.0,35.2,33.8,35.0,725.75,0.0,1.0
2022-04-13,1.69,1.78,1.69,1.78,8047,33.8,35.6,33.8,35.6,402.35,0.0,1.0
2022-04-14,1.68,1.69,1.65,1.68,48592,33.6,33.8,33.0,33.6,2429.6,0.0,1.0
2022-04-18,1.69,1.7308,1.66,1.69,44961,33.8,34.616,33.2,33.8,2248.05,0.0,1.0
2022-04-19,1.73,1.76,1.7033,1.72,31372,34.6,35.2,34.066,34.4,1568.6,0.0,1.0
2022-04-20,1.8,1.8,1.69,1.75,12149,36.0,36.0,33.8,35.0,607.45,0.0,1.0
2022-04-21,1.78,1.81,1.75,1.81,27313,35.6,36.2,35.0,36.2,1365.65,0.0,1.0
2022-04-22,1.71,1.76,1.675,1.7501,34910,34.2,35.2,33.5,35.002,1745.5,0.0,1.0
2022-04-25,1.75,1.77,1.67,1.71,55638,35.0,35.4,33.4,34.2,2781.9,0.0,1.0
2022-04-26,1.66,1.748,1.66,1.748,62506,33.2,34.96,33.2,34.96,3125.3,0.0,1.0
2022-04-27,1.68,1.73,1.6752,1.7,4948,33.6,34.6,33.504,34.0,247.4,0.0,1.0
2022-04-28,1.74,1.75,1.66,1.66,11131,34.8,35.0,33.2,33.2,556.55,0.0,1.0
2022-04-29,1.69,1.73,1.67,1.67,5265,33.8,34.6,33.4,33.4,263.25,0.0,1.0
2022-05-02,1.65,1.72,1.65,1.72,13476,33.0,34.4,33.0,34.4,673.8,0.0,1.0
2022-05-03,1.66,1.694,1.65,1.67,2162,33.2,33.88,33.0,33.4,108.1,0.0,1.0
2022-05-04,1.67,1.67,1.64,1.67,19669,33.4,33.4,32.8,33.4,983.45,0.0,1.0
2022-05-05,1.65,1.68,1.65,1.68,33794,33.0,33.6,33.0,33.6,1689.7,0.0,1.0
2022-05-06,1.66,1.67,1.62,1.67,33738,33.2,33.4,32.4,33.4,1686.9,0.0,1.0
2022-05-09,1.58,1.7,1.57,1.7,42215,31.6,34.0,31.4,34.0,2110.75,0.0,1.0
2022-05-10,1.45,1.6,1.45,1.575,31147,29.0,32.0,29.0,31.5,1557.35,0.0,1.0
2022-05-11,1.41,1.67,1.41,1.5,20100,28.2,33.4,28.2,30.0,1005,0.0,1.0
2022-05-12,1.44,1.511,1.42,1.43,34129,28.8,30.22,28.4,28.6,1706.45,0.0,1.0
2022-05-13,1.47,1.5,1.47,1.5,7139,29.4,30.0,29.4,30.0,356.95,0.0,1.0
2022-05-16,1.48,1.52,1.46,1.46,45074,29.6,30.4,29.2,29.2,2253.7,0.0,1.0
2022-05-17,1.5662,1.5662,1.51,1.51,3730,31.324,31.324,30.2,30.2,186.5,0.0,1.0
2022-05-18,1.48,1.58,1.48,1.58,26495,29.6,31.6,29.6,31.6,1324.75,0.0,1.0
2022-05-19,1.48,1.64,1.47,1.64,46680,29.6,32.8,29.4,32.8,2334,0.0,1.0
2022-05-20,1.47,1.59,1.47,1.59,12196,29.4,31.8,29.4,31.8,609.8,0.0,1.0
2022-05-23,1.486,1.49,1.45,1.46,33424,29.72,29.8,29.0,29.2,1671.2,0.0,1.0
2022-05-24,1.4549,1.5,1.4529,1.4529,11972,29.098,30.0,29.058,29.058,598.6,0.0,1.0
2022-05-25,1.49,1.54,1.47,1.54,16337,29.8,30.8,29.4,30.8,816.85,0.0,1.0
2022-05-26,1.48,1.53,1.47,1.5,16509,29.6,30.6,29.4,30.0,825.45,0.0,1.0
2022-05-27,1.49,1.55,1.48,1.52,13614,29.8,31.0,29.6,30.4,680.7,0.0,1.0
2022-05-31,1.4818,1.55,1.4602,1.55,9902,29.636,31.0,29.204,31.0,495.1,0.0,1.0
2022-06-01,1.4562,1.53,1.42,1.53,33370,29.124,30.6,28.4,30.6,1668.5,0.0,1.0
2022-06-02,1.53,1.55,1.5,1.51,11520,30.6,31.0,30.0,30.2,576,0.0,1.0
2022-06-03,1.47,1.55,1.45,1.51,41905,29.4,31.0,29.0,30.2,2095.25,0.0,1.0
2022-06-06,1.4614,1.51,1.434,1.45,26491,29.228,30.2,28.68,29.0,1324.55,0.0,1.0
2022-06-07,1.46,1.47,1.4534,1.4624,8714,29.2,29.4,29.068,29.248,435.7,0.0,1.0
2022-06-08,1.52,1.52,1.45,1.45,6615,30.4,30.4,29.0,29.0,330.75,0.0,1.0
2022-06-09,1.44,1.4871,1.44,1.47,4822,28.8,29.742,28.8,29.4,241.1,0.0,1.0
2022-06-10,1.39,1.5,1.38,1.5,41666,27.8,30.0,27.6,30.0,2083.3,0.0,1.0
2022-06-13,1.33,1.46,1.31,1.38,60147,26.6,29.2,26.2,27.6,3007.35,0.0,1.0
2022-06-14,1.33,1.37,1.32,1.33,32633,26.6,27.4,26.4,26.6,1631.65,0.0,1.0
2022-06-15,1.34,1.38,1.33,1.33,10071,26.8,27.6,26.6,26.6,503.55,0.0,1.0
2022-06-16,1.33,1.3692,1.31,1.35,4635,26.6,27.384,26.2,27.0,231.75,0.0,1.0
2022-06-17,1.31,1.3756,1.26,1.33,30171,26.2,27.512,25.2,26.6,1508.55,0.0,1.0
2022-06-21,1.3,1.38,1.2636,1.312,24023,26.0,27.6,25.272,26.24,1201.15,0.0,1.0
2022-06-22,1.3,1.3,1.25,1.25,5749,26.0,26.0,25.0,25.0,287.45,0.0,1.0
2022-06-23,1.325,1.33,1.26,1.26,8054,26.5,26.6,25.2,25.2,402.7,0.0,1.0
2022-06-24,1.36,1.36,1.35,1.35,16799,27.2,27.2,27.0,27.0,839.95,0.0,1.0
2022-06-27,1.28,1.38,1.25,1.38,33555,25.6,27.6,25.0,27.6,1677.75,0.0,1.0
2022-06-28,1.3,1.369,1.26,1.29,23625,26.0,27.38,25.2,25.8,1181.25,0.0,1.0
2022-06-29,1.28,1.29,1.28,1.2801,5829,25.6,25.8,25.6,25.602,291.45,0.0,1.0
2022-06-30,1.28,1.32,1.24,1.28,28093,25.6,26.4,24.8,25.6,1404.65,0.0,1.0
2022-07-01,1.26,1.28,1.25,1.2799,4091,25.2,25.6,25.0,25.598,204.55,0.0,1.0
2022-07-05,1.3,1.3101,1.29,1.3,36782,26.0,26.202,25.8,26.0,1839.1,0.0,1.0
2022-07-06,1.27,1.28,1.2401,1.28,7349,25.4,25.6,24.802,25.6,367.45,0.0,1.0
2022-07-07,1.3,1.3,1.26,1.26,13862,26.0,26.0,25.2,25.2,693.1,0.0,1.0
2022-07-08,1.32,1.33,1.3,1.33,19538,26.4,26.6,26.0,26.6,976.9,0.0,1.0
2022-07-11,1.32,1.36,1.31,1.36,2248,26.4,27.2,26.2,27.2,112.4,0.0,1.0
2022-07-12,1.24,1.3,1.24,1.3,16378,24.8,26.0,24.8,26.0,818.9,0.0,1.0
2022-07-13,1.27,1.3105,1.25,1.26,3176,25.4,26.21,25.0,25.2,158.8,0.0,1.0
2022-07-14,1.3,1.35,1.25,1.26,5421,26.0,27.0,25.0,25.2,271.05,0.0,1.0
2022-07-15,1.25,1.2705,1.23,1.26,33679,25.0,25.41,24.6,25.2,1683.95,0.0,1.0
2022-07-18,1.2477,1.3,1.23,1.29,16301,24.954,26.0,24.6,25.8,815.05,0.0,1.0
2022-07-19,1.28,1.3047,1.24,1.24,7601,25.6,26.094,24.8,24.8,380.05,0.0,1.0
2022-07-20,1.32,1.33,1.2705,1.31,14868,26.4,26.6,25.41,26.2,743.4,0.0,1.0
2022-07-21,1.29,1.34,1.25,1.34,25128,25.8,26.8,25.0,26.8,1256.4,0.0,1.0
2022-07-22,1.27,1.27,1.25,1.2601,14209,25.4,25.4,25.0,25.202,710.45,0.0,1.0
2022-07-25,1.27,1.29,1.2501,1.2699,2307,25.4,25.8,25.002,25.398,115.35,0.0,1.0
2022-07-26,1.25,1.32,1.22,1.3,30131,25.0,26.4,24.4,26.0,1506.55,0.0,1.0
2022-07-27,1.25,1.27,1.24,1.2401,10293,25.0,25.4,24.8,24.802,514.65,0.0,1.0
2022-07-28,1.25,1.27,1.22,1.27,13071,25.0,25.4,24.4,25.4,653.55,0.0,1.0
2022-07-29,1.27,1.29,1.25,1.2501,47862,25.4,25.8,25.0,25.002,2393.1,0.0,1.0
2022-08-01,1.41,1.45,1.295,1.32,229420,28.2,29.0,25.9,26.4,11471,0.0,1.0
2022-08-02,1.36,1.45,1.35,1.3999,37777,27.2,29.0,27.0,27.998,1888.85,0.0,1.0
2022-08-03,1.39,1.43,1.37,1.43,112518,27.8,28.6,27.4,28.6,5625.9,0.0,1.0
2022-08-04,1.44,1.44,1.38,1.38,20212,28.8,28.8,27.6,27.6,1010.6,0.0,1.0
2022-08-05,1.4,1.44,1.4,1.4399,24859,28.0,28.8,28.0,28.798,1242.95,0.0,1.0
2022-08-08,1.35,1.4,1.32,1.37,66580,27.0,28.0,26.4,27.4,3329,0.0,1.0
2022-08-09,1.27,1.33,1.23,1.33,36871,25.4,26.6,24.6,26.6,1843.55,0.0,1.0
2022-08-10,1.305,1.306,1.28,1.29,35490,26.1,26.12,25.6,25.8,1774.5,0.0,1.0
2022-08-11,1.32,1.38,1.31,1.33,24483,26.4,27.6,26.2,26.6,1224.15,0.0,1.0
2022-08-12,1.28,1.34,1.28,1.32,23040,25.6,26.8,25.6,26.4,1152,0.0,1.0
2022-08-15,1.32,1.3765,1.26,1.26,35483,26.4,27.53,25.2,25.2,1774.15,0.0,1.0
2022-08-16,1.29,1.328,1.27,1.32,33769,25.8,26.56,25.4,26.4,1688.45,0.0,1.0
2022-08-17,1.3,1.32,1.25,1.25,67188,26.0,26.4,25.0,25.0,3359.4,0.0,1.0
2022-08-18,1.31,1.3301,1.285,1.31,42412,26.2,26.602,25.7,26.2,2120.6,0.0,1.0
2022-08-19,1.2992,1.33,1.2992,1.31,4121,25.984,26.6,25.984,26.2,206.05,0.0,1.0
2022-08-22,1.27,1.34,1.25,1.34,17929,25.4,26.8,25.0,26.8,896.45,0.0,1.0
2022-08-23,1.26,1.32,1.215,1.32,33315,25.2,26.4,24.3,26.4,1665.75,0.0,1.0
2022-08-24,1.24,1.27,1.21,1.2696,36941,24.8,25.4,24.2,25.392,1847.05,0.0,1.0
2022-08-25,1.24,1.25,1.21,1.25,16011,24.8,25.0,24.2,25.0,800.55,0.0,1.0
2022-08-26,1.222,1.2496,1.2,1.235,23186,24.44,24.992,24.0,24.7,1159.3,0.0,1.0
2022-08-29,1.23,1.23,1.21,1.21,3140,24.6,24.6,24.2,24.2,157,0.0,1.0
2022-08-30,1.21,1.24,1.2,1.24,48777,24.2,24.8,24.0,24.8,2438.85,0.0,1.0
2022-08-31,1.21,1.2318,1.21,1.2299,10619,24.2,24.636,24.2,24.598,530.95,0.0,1.0
2022-09-01,1.19,1.21,1.18,1.2,38725,23.8,24.2,23.6,24.0,1936.25,0.0,1.0
2022-09-02,1.198,1.1995,1.17,1.19,26704,23.96,23.99,23.4,23.8,1335.2,0.0,1.0
2022-09-06,1.1914,1.1961,1.19,1.1959,12530,23.828,23.922,23.8,23.918,626.5,0.0,1.0
2022-09-07,1.19,1.19,1.1785,1.1891,18198,23.8,23.8,23.57,23.782,909.9,0.0,1.0
2022-09-08,1.21,1.2436,1.17,1.19,33524,24.2,24.872,23.4,23.8,1676.2,0.0,1.0
2022-09-09,1.24,1.25,1.195,1.22,6181,24.8,25.0,23.9,24.4,309.05,0.0,1.0
2022-09-12,1.22,1.25,1.1966,1.23,48844,24.4,25.0,23.932,24.6,2442.2,0.0,1.0
2022-09-13,1.1819,1.21,1.15,1.15,36365,23.638,24.2,23.0,23.0,1818.25,0.0,1.0
2022-09-14,1.12,1.19,1.07,1.18,67971,22.4,23.8,21.4,23.6,3398.55,0.0,1.0
2022-09-15,1.13,1.1443,1.1,1.1,13176,22.6,22.886,22.0,22.0,658.8,0.0,1.0
2022-09-16,1.13,1.1613,1.1,1.1613,28880,22.6,23.226,22.0,23.226,1444,0.0,1.0
2022-09-19,1.16,1.16,1.115,1.13,9554,23.2,23.2,22.3,22.6,477.7,0.0,1.0
2022-09-20,1.14,1.16,1.12,1.12,3191,22.8,23.2,22.4,22.4,159.55,0.0,1.0
2022-09-21,1.15,1.1778,1.14,1.15,8097,23.0,23.556,22.8,23.0,404.85,0.0,1.0
2022-09-22,1.135,1.1664,1.13,1.15,24793,22.7,23.328,22.6,23.0,1239.65,0.0,1.0
2022-09-23,1.13,1.16,1.11,1.16,36806,22.6,23.2,22.2,23.2,1840.3,0.0,1.0
2022-09-26,1.1,1.13,1.1,1.13,13248,22.0,22.6,22.0,22.6,662.4,0.0,1.0
2022-09-27,1.08,1.1,1.08,1.1,28894,21.6,22.0,21.6,22.0,1444.7,0.0,1.0
2022-09-28,1.06,1.17,1.06,1.17,35551,21.2,23.4,21.2,23.4,1777.55,0.0,1.0
2022-09-29,1.11,1.11,1.06,1.06,3712,22.2,22.2,21.2,21.2,185.6,0.0,1.0
2022-09-30,1.08,1.12,1.05,1.05,12123,21.6,22.4,21.0,21.0,606.15,0.0,1.0
2022-10-03,1.12,1.13,1.07,1.08,5757,22.4,22.6,21.4,21.6,287.85,0.0,1.0
2022-10-04,1.12,1.1499,1.12,1.12,29799,22.4,22.998,22.4,22.4,1489.95,0.0,1.0
2022-10-05,1.12,1.15,1.11,1.1329,7827,22.4,23.0,22.2,22.658,391.35,0.0,1.0
2022-10-06,1.095,1.12,1.07,1.12,1491,21.9,22.4,21.4,22.4,74.55,0.0,1.0
2022-10-07,1.095,1.11,1.09,1.11,5377,21.9,22.2,21.8,22.2,268.85,0.0,1.0
2022-10-10,1.07,1.1499,1.07,1.14,5056,21.4,22.998,21.4,22.8,252.8,0.0,1.0
2022-10-11,1.06,1.0699,1.06,1.06,7885,21.2,21.398,21.2,21.2,394.25,0.0,1.0
2022-10-12,1.01,1.06,1.01,1.05,22495,20.2,21.2,20.2,21.0,1124.75,0.0,1.0
2022-10-13,1.0,1.0779,0.9713,1.01,8148,20.0,21.558,19.426,20.2,407.4,0.0,1.0
2022-10-14,1.01,1.0273,0.99,1.0191,1661,20.2,20.546,19.8,20.382,83.05,0.0,1.0
2022-10-17,1.05,1.05,1.0,1.05,30736,21.0,21.0,20.0,21.0,1536.8,0.0,1.0
2022-10-18,1.05,1.05,1.01,1.0163,12251,21.0,21.0,20.2,20.326,612.55,0.0,1.0
2022-10-19,1.04,1.1,1.0188,1.03,7667,20.8,22.0,20.376,20.6,383.35,0.0,1.0
2022-10-20,1.03,1.0561,1.03,1.05,4936,20.6,21.122,20.6,21.0,246.8,0.0,1.0
2022-10-21,1.04,1.05,1.01,1.02,12084,20.8,21.0,20.2,20.4,604.2,0.0,1.0
2022-10-24,1.01,1.03,0.9998,1.0246,27222,20.2,20.6,19.996,20.492,1361.1,0.0,1.0
2022-10-25,1.01,1.0366,1.0,1.0072,9460,20.2,20.732,20.0,20.144,473,0.0,1.0
2022-10-26,1.03,1.034,1.03,1.034,806,20.6,20.68,20.6,20.68,40.3,0.0,1.0
2022-10-27,1.05,1.05,1.01,1.01,1359,21.0,21.0,20.2,20.2,67.95,0.0,1.0
2022-10-28,1.07,1.0949,1.0523,1.06,4339,21.4,21.898,21.046,21.2,216.95,0.0,1.0
2022-10-31,1.05,1.09,1.05,1.075,4384,21.0,21.8,21.0,21.5,219.2,0.0,1.0
2022-11-01,1.07,1.09,1.05,1.09,2053,21.4,21.8,21.0,21.8,102.65,0.0,1.0
2022-11-02,0.9914,1.015,0.99,1.0,36902,19.828,20.3,19.8,20.0,1845.1,0.0,1.0
2022-11-03,1.02,1.0399,0.99,0.9914,8025,20.4,20.798,19.8,19.828,401.25,0.0,1.0
2022-11-04,1.02,1.06,0.99,1.03,37477,20.4,21.2,19.8,20.6,1873.85,0.0,1.0
2022-11-07,1.055,1.0899,1.0191,1.0799,59951,21.1,21.798,20.382,21.598,2997.55,0.0,1.0
2022-11-08,1.0344,1.05,1.0201,1.05,8531,20.688,21.0,20.402,21.0,426.55,0.0,1.0
2022-11-09,1.01,1.03,0.99,1.0229,24687,20.2,20.6,19.8,20.458,1234.35,0.0,1.0
2022-11-10,1.0201,1.04,0.9999,1.015,49955,20.402,20.8,19.998,20.3,2497.75,0.0,1.0
2022-11-11,1.0301,1.0499,1.02,1.045,6621,20.602,20.998,20.4,20.9,331.05,0.0,1.0
2022-11-14,1.04,1.055,1.02,1.05,15042,20.8,21.1,20.4,21.0,752.1,0.0,1.0
2022-11-15,1.05,1.07,1.05,1.07,4173,21.0,21.4,21.0,21.4,208.65,0.0,1.0
2022-11-16,1.07,1.07,1.05,1.06,3478,21.4,21.4,21.0,21.2,173.9,0.0,1.0
2022-11-17,1.03,1.0503,1.02,1.05,8683,20.6,21.006,20.4,21.0,434.15,0.0,1.0
2022-11-18,1.04,1.04,1.0201,1.0201,2124,20.8,20.8,20.402,20.402,106.2,0.0,1.0
2022-11-21,1.01,1.0365,1.0,1.01,4268,20.2,20.73,20.0,20.2,213.4,0.0,1.0
2022-11-22,1.01,1.0101,1.0041,1.01,8447,20.2,20.202,20.082,20.2,422.35,0.0,1.0
2022-11-23,1.01,1.01,1.01,1.01,226,20.2,20.2,20.2,20.2,11.3,0.0,1.0
2022-11-25,1.01,1.0303,0.99,1.0,3411,20.2,20.606,19.8,20.0,170.55,0.0,1.0
2022-11-28,1.06,1.0699,1.01,1.01,17964,21.2,21.398,20.2,20.2,898.2,0.0,1.0
2022-11-29,1.05,1.0603,1.02,1.02,9409,21.0,21.206,20.4,20.4,470.45,0.0,1.0
2022-11-30,1.02,1.05,1.02,1.05,13998,20.4,21.0,20.4,21.0,699.9,0.0,1.0
2022-12-01,1.02,1.05,1.02,1.02,13201,20.4,21.0,20.4,20.4,660.05,0.0,1.0
2022-12-02,1.06,1.06,0.98,1.0,5590,21.2,21.2,19.6,20.0,279.5,0.0,1.0
2022-12-05,1.01,1.0375,1.01,1.0101,3756,20.2,20.75,20.2,20.202,187.8,0.0,1.0
2022-12-06,0.9801,1.0579,0.9801,1.0,14979,19.602,21.158,19.602,20.0,748.95,0.0,1.0
2022-12-07,0.9678,0.9749,0.93,0.95,19041,19.356,19.498,18.6,19.0,952.05,0.0,1.0
2022-12-08,0.9501,0.99,0.9311,0.99,9666,19.002,19.8,18.622,19.8,483.3,0.0,1.0
2022-12-09,0.94,0.98,0.930001,0.930001,4969,18.8,19.6,18.60002,18.60002,248.45,0.0,1.0
2022-12-12,0.94,0.9983,0.94,0.94,38888,18.8,19.966,18.8,18.8,1944.4,0.0,1.0
2022-12-13,0.9993,0.9994,0.959999,0.959999,19050,19.986,19.988,19.19998,19.19998,952.5,0.0,1.0
2022-12-14,0.953,1.01,0.95,0.99,16765,19.06,20.2,19.0,19.8,838.25,0.0,1.0
2022-12-15,0.96,0.974949,0.94,0.9407,3477,19.2,19.49898,18.8,18.814,173.85,0.0,1.0
2022-12-16,1.0,1.0,0.96,0.96,5768,20.0,20.0,19.2,19.2,288.4,0.0,1.0
2022-12-19,0.9852,1.02,0.97,1.0,18259,19.704,20.4,19.4,20.0,912.95,0.0,1.0
2022-12-20,1.01,1.02,0.97,0.97,28660,20.2,20.4,19.4,19.4,1433,0.0,1.0
2022-12-21,0.98,1.02,0.98,0.98,22220,19.6,20.4,19.6,19.6,1111,0.0,1.0
2022-12-22,1.02,1.02,0.98,0.98,6919,20.4,20.4,19.6,19.6,345.95,0.0,1.0
2022-12-23,1.01,1.01,0.9651,1.0,23232,20.2,20.2,19.302,20.0,1161.6,0.0,1.0
2022-12-27,1.0,1.02,0.98,1.0,7266,20.0,20.4,19.6,20.0,363.3,0.0,1.0
2022-12-28,0.91,1.0,0.903,0.98,33885,18.2,20.0,18.06,19.6,1694.25,0.0,1.0
2022-12-29,0.930246,0.981,0.91,0.91,26940,18.60492,19.62,18.2,18.2,1347,0.0,1.0
2022-12-30,0.9203,0.9499,0.92,0.92,40041,18.406,18.998,18.4,18.4,2002.05,0.0,1.0
2023-01-03,0.946278,0.9699,0.9411,0.9594,10736,18.92556,19.398,18.822,19.188,536.8,0.0,1.0
2023-01-04,0.9636,1.0196,0.95,0.99,6379,19.272,20.392,19.0,19.8,318.95,0.0,1.0
2023-01-05,0.9624,1.0,0.93,0.93,8363,19.248,20.0,18.6,18.6,418.15,0.0,1.0
2023-01-06,0.9624,1.0,0.96,0.965,13198,19.248,20.0,19.2,19.3,659.9,0.0,1.0
2023-01-09,1.01,1.01,1.01,1.01,1692,20.2,20.2,20.2,20.2,84.6,0.0,1.0
2023-01-10,0.9561,1.0,0.9331,0.95,8732,19.122,20.0,18.662,19.0,436.6,0.0,1.0
2023-01-11,1.0099,1.01,0.96,0.96,25140,20.198,20.2,19.2,19.2,1257,0.0,1.0
2023-01-12,0.975,1.01,0.97,1.01,59006,19.5,20.2,19.4,20.2,2950.3,0.0,1.0
2023-01-13,1.02,1.05,0.9701,0.9701,73608,20.4,21.0,19.402,19.402,3680.4,0.0,1.0
2023-01-17,1.06,1.09,1.03,1.03,10799,21.2,21.8,20.6,20.6,539.95,0.0,1.0
2023-01-18,1.0633,1.1,1.06,1.09,27211,21.266,22.0,21.2,21.8,1360.55,0.0,1.0
2023-01-19,1.03,1.09,1.03,1.09,5432,20.6,21.8,20.6,21.8,271.6,0.0,1.0
2023-01-20,1.09,1.0957,1.03,1.03,27867,21.8,21.914,20.6,20.6,1393.35,0.0,1.0
2023-01-23,1.11,1.11,1.05,1.05,21503,22.2,22.2,21.0,21.0,1075.15,0.0,1.0
2023-01-24,1.11,1.1399,1.1,1.1,8456,22.2,22.798,22.0,22.0,422.8,0.0,1.0
2023-01-25,1.13,1.145,1.11,1.13,14173,22.6,22.9,22.2,22.6,708.65,0.0,1.0
2023-01-26,1.12,1.1301,1.12,1.13,3252,22.4,22.602,22.4,22.6,162.6,0.0,1.0
2023-01-27,1.1,1.14,1.1,1.14,14530,22.0,22.8,22.0,22.8,726.5,0.0,1.0
2023-01-30,1.15,1.15,1.1,1.1016,13703,23.0,23.0,22.0,22.032,685.15,0.0,1.0
2023-01-31,1.14,1.15,1.11,1.11,16542,22.8,23.0,22.2,22.2,827.1,0.0,1.0
2023-02-01,1.18,1.198,1.13,1.13,13602,23.6,23.96,22.6,22.6,680.1,0.0,1.0
2023-02-02,1.26,1.27,1.14,1.2,27389,25.2,25.4,22.8,24.0,1369.45,0.0,1.0
2023-02-03,1.24,1.27,1.19,1.19,30723,24.8,25.4,23.8,23.8,1536.15,0.0,1.0
2023-02-06,1.31,1.39,1.2375,1.27,94835,26.2,27.8,24.75,25.4,4741.75,0.0,1.0
2023-02-07,1.3225,1.365,1.3,1.31,46020,26.45,27.3,26.0,26.2,2301,0.0,1.0
2023-02-08,1.3,1.3736,1.3,1.3436,14340,26.0,27.472,26.0,26.872,717,0.0,1.0
2023-02-09,1.27,1.34,1.2431,1.3014,27382,25.4,26.8,24.862,26.028,1369.1,0.0,1.0
2023-02-10,1.21,1.25,1.1927,1.25,4675,24.2,25.0,23.854,25.0,233.75,0.0,1.0
2023-02-13,1.215,1.2384,1.1619,1.18,3026,24.3,24.768,23.238,23.6,151.3,0.0,1.0
2023-02-14,1.2,1.24,1.2,1.225,24934,24.0,24.8,24.0,24.5,1246.7,0.0,1.0
2023-02-15,1.25,1.25,1.15,1.24,12046,25.0,25.0,23.0,24.8,602.3,0.0,1.0
2023-02-16,1.2,1.215,1.17,1.18,14213,24.0,24.3,23.4,23.6,710.65,0.0,1.0
2023-02-17,1.23,1.2417,1.211,1.2417,3028,24.6,24.834,24.22,24.834,151.4,0.0,1.0
2023-02-21,1.14,1.2992,1.14,1.23,16657,22.8,25.984,22.8,24.6,832.85,0.0,1.0
2023-02-22,1.12,1.2,1.08,1.1201,17995,22.4,24.0,21.6,22.402,899.75,0.0,1.0
2023-02-23,1.07,1.15,1.07,1.0903,4118,21.4,23.0,21.4,21.806,205.9,0.0,1.0
2023-02-24,1.05,1.08,1.02,1.02,10317,21.0,21.6,20.4,20.4,515.85,0.0,1.0
2023-02-27,1.07,1.0871,1.0301,1.08,36862,21.4,21.742,20.602,21.6,1843.1,0.0,1.0
2023-02-28,1.06,1.0987,1.06,1.062,13450,21.2,21.974,21.2,21.24,672.5,0.0,1.0
2023-03-01,1.02,1.1999,1.02,1.03,21014,20.4,23.998,20.4,20.6,1050.7,0.0,1.0
2023-03-02,1.04,1.0599,1.02,1.02,6409,20.8,21.198,20.4,20.4,320.45,0.0,1.0
2023-03-03,1.04,1.05,1.02,1.03,9755,20.8,21.0,20.4,20.6,487.75,0.0,1.0
2023-03-06,1.0394,1.1006,1.03,1.1006,20747,20.788,22.012,20.6,22.012,1037.35,0.0,1.0
2023-03-07,1.02,1.09,1.005,1.09,79075,20.4,21.8,20.1,21.8,3953.75,0.0,1.0
2023-03-08,1.015,1.02,1.0,1.01,17045,20.3,20.4,20.0,20.2,852.25,0.0,1.0
2023-03-09,1.02,1.04,1.0,1.0,18774,20.4,20.8,20.0,20.0,938.7,0.0,1.0
2023-03-10,1.0272,1.0272,1.0,1.0203,17251,20.544,20.544,20.0,20.406,862.55,0.0,1.0
2023-03-13,1.01,1.03,1.0,1.0,3659,20.2,20.6,20.0,20.0,182.95,0.0,1.0
2023-03-14,1.02,1.05,1.01,1.013,15499,20.4,21.0,20.2,20.26,774.95,0.0,1.0
2023-03-15,1.02,1.0332,0.9607,1.0,67846,20.4,20.664,19.214,20.0,3392.3,0.0,1.0
2023-03-16,1.03,1.04,0.982,1.02,4828,20.6,20.8,19.64,20.4,241.4,0.0,1.0
2023-03-17,1.01,1.03,0.9821,1.03,4304,20.2,20.6,19.642,20.6,215.2,0.0,1.0
2023-03-20,0.98,0.998,0.96,0.98,35189,19.6,19.96,19.2,19.6,1759.45,0.0,1.0
2023-03-21,0.9823,1.05,0.95,0.98,48825,19.646,21.0,19.0,19.6,2441.25,0.0,1.0
2023-03-22,0.969051,0.9827,0.9501,0.97,13642,19.38102,19.654,19.002,19.4,682.1,0.0,1.0
2023-03-23,0.874,0.9955,0.8001,0.97,59224,17.48,19.91,16.002,19.4,2961.2,0.0,1.0
2023-03-24,0.8385,0.86,0.812,0.85,35557,16.77,17.2,16.24,17.0,1777.85,0.0,1.0
2023-03-27,0.82,0.8631,0.812,0.862,14919,16.4,17.262,16.24,17.24,745.95,0.0,1.0
2023-03-28,0.812,0.85155,0.81,0.812,71115,16.24,17.031,16.2,16.24,3555.75,0.0,1.0
2023-03-29,0.8311,0.898,0.82,0.898,15861,16.622,17.96,16.4,17.96,793.05,0.0,1.0
2023-03-30,0.84,0.89,0.84,0.89,9317,16.8,17.8,16.8,17.8,465.85,0.0,1.0
2023-03-31,0.82,0.8879,0.81,0.81,8726,16.4,17.758,16.2,16.2,436.3,0.0,1.0
2023-04-03,0.82,0.8812,0.82,0.85,22314,16.4,17.624,16.4,17.0,1115.7,0.0,1.0
2023-04-04,0.805,0.85,0.8011,0.85,96946,16.1,17.0,16.022,17.0,4847.3,0.0,1.0
2023-04-05,0.8251,0.894607,0.8011,0.81,7609,16.502,17.89214,16.022,16.2,380.45,0.0,1.0
2023-04-06,0.7602,0.824399,0.76,0.8025,23213,15.204,16.48798,15.2,16.05,1160.65,0.0,1.0
2023-04-10,0.77,0.837,0.76,0.7602,47583,15.4,16.74,15.2,15.204,2379.15,0.0,1.0
2023-04-11,0.764,0.838001,0.764,0.81,20258,15.28,16.76002,15.28,16.2,1012.9,0.0,1.0
2023-04-12,0.7725,0.8499,0.769,0.800001,13020,15.45,16.998,15.38,16.00002,651,0.0,1.0
2023-04-13,0.7944,0.87,0.77,0.87,10148,15.888,17.4,15.4,17.4,507.4,0.0,1.0
2023-04-14,0.77,0.8,0.77,0.8,18737,15.4,16.0,15.4,16.0,936.85,0.0,1.0
2023-04-17,0.76,0.846,0.7509,0.7823,102713,15.2,16.92,15.018,15.646,5135.65,0.0,1.0
2023-04-18,0.7601,0.790001,0.76,0.76,23756,15.202,15.80002,15.2,15.2,1187.8,0.0,1.0
2023-04-19,0.7687,0.846,0.76,0.76,33902,15.374,16.92,15.2,15.2,1695.1,0.0,1.0
2023-04-20,0.7412,0.79,0.741,0.79,12136,14.824,15.8,14.82,15.8,606.8,0.0,1.0
2023-04-21,0.7542,0.8043,0.7412,0.8043,54653,15.084,16.086,14.824,16.086,2732.65,0.0,1.0
2023-04-24,0.77,0.7961,0.77,0.7961,6943,15.4,15.922,15.4,15.922,347.15,0.0,1.0
2023-04-25,0.7709,0.7998,0.74,0.77,29492,15.418,15.996,14.8,15.4,1474.6,0.0,1.0
2023-04-26,0.9798,0.9798,0.7401,0.7401,91615,19.596,19.596,14.802,14.802,4580.75,0.0,1.0
2023-04-27,0.951,1.15,0.93,0.98,61708,19.02,23.0,18.6,19.6,3085.4,0.0,1.0
2023-04-28,0.97,1.0799,0.95,0.960734,58212,19.4,21.598,19.0,19.21468,2910.6,0.0,1.0
2023-05-01,0.98,1.06,0.98,0.98,45643,19.6,21.2,19.6,19.6,2282.15,0.0,1.0
2023-05-02,1.011,1.025,0.98,0.98,8307,20.22,20.5,19.6,19.6,415.35,0.0,1.0
2023-05-03,0.98,1.07,0.98,1.07,48574,19.6,21.4,19.6,21.4,2428.7,0.0,1.0
2023-05-04,1.01,1.06,0.97,1.0,25570,20.2,21.2,19.4,20.0,1278.5,0.0,1.0
2023-05-05,1.01,1.1,1.01,1.08,24406,20.2,22.0,20.2,21.6,1220.3,0.0,1.0
2023-05-08,1.05,1.08,1.02,1.04,23079,21.0,21.6,20.4,20.8,1153.95,0.0,1.0
2023-05-09,1.05,1.08,1.03,1.03,23203,21.0,21.6,20.6,20.6,1160.15,0.0,1.0
2023-05-10,1.04,1.06,1.0201,1.05,12058,20.8,21.2,20.402,21.0,602.9,0.0,1.0
2023-05-11,1.01,1.04,1.01,1.04,25714,20.2,20.8,20.2,20.8,1285.7,0.0,1.0
2023-05-12,1.0,1.03,1.0,1.0101,34092,20.0,20.6,20.0,20.202,1704.6,0.0,1.0
2023-05-15,1.0399,1.04,0.97,0.9999,36832,20.798,20.8,19.4,19.998,1841.6,0.0,1.0
2023-05-16,1.04,1.05,0.985,1.05,63471,20.8,21.0,19.7,21.0,3173.55,0.0,1.0
2023-05-17,1.06,1.1,0.9961,1.05,80305,21.2,22.0,19.922,21.0,4015.25,0.0,1.0
2023-05-18,1.09,1.14,1.07,1.105,33437,21.8,22.8,21.4,22.1,1671.85,0.0,1.0
2023-05-19,1.07,1.1199,1.05,1.08,40299,21.4,22.398,21.0,21.6,2014.95,0.0,1.0
2023-05-22,1.11,1.11,1.0408,1.07,16838,22.2,22.2,20.816,21.4,841.9,0.0,1.0
2023-05-23,1.07,1.13,1.07,1.0845,20567,21.4,22.6,21.4,21.69,1028.35,0.0,1.0
2023-05-24,1.04,1.07,1.04,1.07,60144,20.8,21.4,20.8,21.4,3007.2,0.0,1.0
2023-05-25,1.03,1.0999,1.0,1.04,66168,20.6,21.998,20.0,20.8,3308.4,0.0,1.0
2023-05-26,1.08,1.09,1.0421,1.05,12747,21.6,21.8,20.842,21.0,637.35,0.0,1.0
2023-05-30,1.06,1.09,1.05,1.06,20110,21.2,21.8,21.0,21.2,1005.5,0.0,1.0
2023-05-31,1.05,1.07,1.05,1.0528,10817,21.0,21.4,21.0,21.056,540.85,0.0,1.0
2023-06-01,1.0699,1.0799,1.05,1.05,2566,21.398,21.598,21.0,21.0,128.3,0.0,1.0
2023-06-02,1.08,1.0999,1.05,1.05,32726,21.6,21.998,21.0,21.0,1636.3,0.0,1.0
2023-06-05,1.0501,1.1174,1.05,1.1,4979,21.002,22.348,21.0,22.0,248.95,0.0,1.0
2023-06-06,1.05,1.1099,1.05,1.1099,1951,21.0,22.198,21.0,22.198,97.55,0.0,1.0
2023-06-07,1.04,1.0838,1.0,1.05,47185,20.8,21.676,20.0,21.0,2359.25,0.0,1.0
2023-06-08,1.03,1.1032,1.0202,1.045,11610,20.6,22.064,20.404,20.9,580.5,0.0,1.0
2023-06-09,1.05,1.0766,1.0293,1.03,19308,21.0,21.532,20.586,20.6,965.4,0.0,1.0
2023-06-12,1.05,1.08,1.02,1.08,5019,21.0,21.6,20.4,21.6,250.95,0.0,1.0
2023-06-13,1.03,1.0557,1.01,1.01,5035,20.6,21.114,20.2,20.2,251.75,0.0,1.0
2023-06-14,1.02,1.05,1.02,1.0323,17425,20.4,21.0,20.4,20.646,871.25,0.0,1.0
2023-06-15,1.04,1.05,1.0302,1.04,18533,20.8,21.0,20.604,20.8,926.65,0.0,1.0
2023-06-16,1.0,1.0499,1.0,1.045,13300,20.0,20.998,20.0,20.9,665,0.0,1.0
2023-06-20,1.0,1.0588,1.0,1.01,30926,20.0,21.176,20.0,20.2,1546.3,0.0,1.0
2023-06-21,0.9749,1.02,0.9749,1.0001,24177,19.498,20.4,19.498,20.002,1208.85,0.0,1.0
2023-06-22,1.0,1.01,0.98,1.01,12054,20.0,20.2,19.6,20.2,602.7,0.0,1.0
2023-06-23,0.9348,1.01,0.9279,1.0,22651,18.696,20.2,18.558,20.0,1132.55,0.0,1.0
2023-06-26,0.96,0.99,0.9456,0.9456,6572,19.2,19.8,18.912,18.912,328.6,0.0,1.0
2023-06-27,1.005,1.005,0.96,0.97,7381,20.1,20.1,19.2,19.4,369.05,0.0,1.0
2023-06-28,0.99,1.02,0.99,1.02,7354,19.8,20.4,19.8,20.4,367.7,0.0,1.0
2023-06-29,0.9967,0.9986,0.9716,0.9716,981,19.934,19.972,19.432,19.432,49.05,0.0,1.0
2023-06-30,1.02,1.02,0.9941,1.01,19951,20.4,20.4,19.882,20.2,997.55,0.0,1.0
2023-07-03,1.0,1.04,0.9951,1.04,9452,20.0,20.8,19.902,20.8,472.6,0.0,1.0
2023-07-05,1.0,1.01,1.0,1.0,13536,20.0,20.2,20.0,20.0,676.8,0.0,1.0
2023-07-06,0.9605,0.999,0.9605,0.98,17770,19.21,19.98,19.21,19.6,888.5,0.0,1.0
2023-07-07,0.99,1.0,0.92,0.92,6704,19.8,20.0,18.4,18.4,335.2,0.0,1.0
2023-07-10,0.96,1.01,0.96,1.01,22966,19.2,20.2,19.2,20.2,1148.3,0.0,1.0
2023-07-11,0.9502,1.0,0.9502,0.9602,49338,19.004,20.0,19.004,19.204,2466.9,0.0,1.0
2023-07-12,0.9603,1.0,0.9602,0.9751,11037,19.206,20.0,19.204,19.502,551.85,0.0,1.0
2023-07-13,0.935,0.98,0.9328,0.9603,53955,18.7,19.6,18.656,19.206,2697.75,0.0,1.0
2023-07-14,0.97,0.98,0.941,0.98,7723,19.4,19.6,18.82,19.6,386.15,0.0,1.0
2023-07-17,0.956,0.986,0.956,0.98,3759,19.12,19.72,19.12,19.6,187.95,0.0,1.0
2023-07-18,0.973,0.986,0.956,0.96,6325,19.46,19.72,19.12,19.2,316.25,0.0,1.0
2023-07-19,0.95,0.97,0.95,0.96,8130,19.0,19.4,19.0,19.2,406.5,0.0,1.0
2023-07-20,0.975,0.98,0.951201,0.951201,6959,19.5,19.6,19.02402,19.02402,347.95,0.0,1.0
2023-07-21,0.9522,1.0,0.9522,1.0,19436,19.044,20.0,19.044,20.0,971.8,0.0,1.0
2023-07-24,0.9501,0.9751,0.95,0.95,2785,19.002,19.502,19.0,19.0,139.25,0.0,1.0
2023-07-25,0.9302,0.96,0.9302,0.96,25502,18.604,19.2,18.604,19.2,1275.1,0.0,1.0
2023-07-26,0.95,0.95,0.9103,0.94,21550,19.0,19.0,18.206,18.8,1077.5,0.0,1.0
2023-07-27,0.9266,0.95,0.9206,0.95,17278,18.532,19.0,18.412,19.0,863.9,0.0,1.0
2023-07-28,0.944,0.949899,0.9105,0.93,41447,18.88,18.99798,18.21,18.6,2072.35,0.0,1.0
2023-07-31,1.0,1.03,0.95,0.95,102995,20.0,20.6,19.0,19.0,5149.75,0.0,1.0
2023-08-01,0.96,1.03,0.96,0.99,32364,19.2,20.6,19.2,19.8,1618.2,0.0,1.0
2023-08-02,0.9816,0.9816,0.96,0.971099,11038,19.632,19.632,19.2,19.42198,551.9,0.0,1.0
2023-08-03,0.98,1.06,0.9553,0.9553,59462,19.6,21.2,19.106,19.106,2973.1,0.0,1.0
2023-08-04,1.01,1.04,0.9501,0.9601,23812,20.2,20.8,19.002,19.202,1190.6,0.0,1.0
2023-08-07,1.0,1.02,0.952,0.99,36772,20.0,20.4,19.04,19.8,1838.6,0.0,1.0
2023-08-08,1.0,1.04,0.985,1.0,52441,20.0,20.8,19.7,20.0,2622.05,0.0,1.0
2023-08-09,1.095,1.13,1.0,1.01,318371,21.9,22.6,20.0,20.2,15918.55,0.0,1.0
2023-08-10,1.12,1.15,1.08,1.15,50285,22.4,23.0,21.6,23.0,2514.25,0.0,1.0
2023-08-11,1.09,1.121,1.09,1.12,54993,21.8,22.42,21.8,22.4,2749.65,0.0,1.0
2023-08-14,1.25,1.27,1.1,1.11,207801,25.0,25.4,22.0,22.2,10390.05,0.0,1.0
2023-08-15,1.27,1.28,1.24,1.25,18428,25.4,25.6,24.8,25.0,921.4,0.0,1.0
2023-08-16,1.22,1.28,1.177,1.25,20945,24.4,25.6,23.54,25.0,1047.25,0.0,1.0
2023-08-17,1.2,1.24,1.19,1.2273,33054,24.0,24.8,23.8,24.546,1652.7,0.0,1.0
2023-08-18,1.12,1.18,1.12,1.18,31789,22.4,23.6,22.4,23.6,1589.45,0.0,1.0
2023-08-21,1.02,1.139,1.01,1.05,85880,20.4,22.78,20.2,21.0,4294,0.0,1.0
2023-08-22,1.09,1.09,0.98,1.03,26319,21.8,21.8,19.6,20.6,1315.95,0.0,1.0
2023-08-23,0.98,1.02,0.95,0.99,46090,19.6,20.4,19.0,19.8,2304.5,0.0,1.0
2023-08-24,1.01,1.0301,0.98,0.99,18986,20.2,20.602,19.6,19.8,949.3,0.0,1.0
2023-08-25,1.03,1.04,0.985,1.03,38670,20.6,20.8,19.7,20.6,1933.5,0.0,1.0
2023-08-28,1.06,1.13,1.03,1.07,14897,21.2,22.6,20.6,21.4,744.85,0.0,1.0
2023-08-29,1.0,1.07,0.99,1.02,20535,20.0,21.4,19.8,20.4,1026.75,0.0,1.0
2023-08-30,1.01,1.17,1.0,1.0,11748,20.2,23.4,20.0,20.0,587.4,0.0,1.0
2023-08-31,0.98,1.15,0.9712,1.04,21923,19.6,23.0,19.424,20.8,1096.15,0.0,1.0
2023-09-01,0.97,1.07,0.9698,0.9812,25752,19.4,21.4,19.396,19.624,1287.6,0.0,1.0
2023-09-05,0.9503,0.9778,0.9502,0.9502,27205,19.006,19.556,19.004,19.004,1360.25,0.0,1.0
2023-09-06,0.9504,0.9711,0.9502,0.9502,7685,19.008,19.422,19.004,19.004,384.25,0.0,1.0
2023-09-07,0.9502,0.98,0.9502,0.98,3675,19.004,19.6,19.004,19.6,183.75,0.0,1.0
2023-09-08,0.9502,0.96,0.9502,0.9502,3244,19.004,19.2,19.004,19.004,162.2,0.0,1.0
2023-09-11,0.91,0.951,0.9015,0.95,23206,18.2,19.02,18.03,19.0,1160.3,0.0,1.0
2023-09-12,0.9122,1.0,0.9043,0.92,4755,18.244,20.0,18.086,18.4,237.75,0.0,1.0
2023-09-13,0.8837,0.9561,0.872859,0.9122,53100,17.674,19.122,17.45718,18.244,2655,0.0,1.0
2023-09-14,0.9186,0.9949,0.893,0.949799,48752,18.372,19.898,17.86,18.99598,2437.6,0.0,1.0
2023-09-15,0.8725,0.9,0.8707,0.9,73459,17.45,18.0,17.414,18.0,3672.95,0.0,1.0
2023-09-18,0.924,0.9624,0.8805,0.9,22657,18.48,19.248,17.61,18.0,1132.85,0.0,1.0
2023-09-19,0.93,0.93,0.9,0.9,586,18.6,18.6,18.0,18.0,29.3,0.0,1.0
2023-09-20,0.8807,0.96,0.8615,0.95,40964,17.614,19.2,17.23,19.0,2048.2,0.0,1.0
2023-09-21,0.925,0.925,0.881201,0.881201,954,18.5,18.5,17.62402,17.62402,47.7,0.0,1.0
2023-09-22,0.89,0.96,0.8703,0.9,31419,17.8,19.2,17.406,18.0,1570.95,0.0,1.0
2023-09-25,0.8737,0.9554,0.8735,0.8913,20363,17.474,19.108,17.47,17.826,1018.15,0.0,1.0
2023-09-26,0.875,0.93,0.8735,0.9,11042,17.5,18.6,17.47,18.0,552.1,0.0,1.0
2023-09-27,0.8653,0.92,0.8615,0.9,11324,17.306,18.4,17.23,18.0,566.2,0.0,1.0
2023-09-28,0.866,0.9154,0.8653,0.8653,37482,17.32,18.308,17.306,17.306,1874.1,0.0,1.0
2023-09-29,0.8713,0.89,0.851,0.8711,27366,17.426,17.8,17.02,17.422,1368.3,0.0,1.0
2023-10-02,0.866,0.877,0.8511,0.8651,12582,17.32,17.54,17.022,17.302,629.1,0.0,1.0
2023-10-03,0.838,0.865599,0.831,0.8601,16823,16.76,17.31198,16.62,17.202,841.15,0.0,1.0
2023-10-04,0.8406,0.8519,0.837,0.8519,17500,16.812,17.038,16.74,17.038,875,0.0,1.0
2023-10-05,0.8455,0.85,0.8205,0.85,15077,16.91,17.0,16.41,17.0,753.85,0.0,1.0
2023-10-06,0.832751,0.8331,0.832751,0.8331,4533,16.65502,16.662,16.65502,16.662,226.65,0.0,1.0
2023-10-09,0.82,0.85,0.82,0.8454,4183,16.4,17.0,16.4,16.908,209.15,0.0,1.0
2023-10-10,0.8348,0.84,0.82,0.82,2282,16.696,16.8,16.4,16.4,114.1,0.0,1.0
2023-10-11,0.84,0.867,0.84,0.84,3177,16.8,17.34,16.8,16.8,158.85,0.0,1.0
2023-10-12,0.84,0.84,0.811,0.8309,6353,16.8,16.8,16.22,16.618,317.65,0.0,1.0
2023-10-13,0.8,0.829,0.8,0.811,9988,16.0,16.58,16.0,16.22,499.4,0.0,1.0
2023-10-16,0.807,0.8514,0.8,0.829899,23144,16.14,17.028,16.0,16.59798,1157.2,0.0,1.0
2023-10-17,0.787,0.86,0.7712,0.8,25832,15.74,17.2,15.424,16.0,1291.6,0.0,1.0
2023-10-18,0.7913,0.8,0.7824,0.787,11840,15.826,16.0,15.648,15.74,592,0.0,1.0
2023-10-19,0.85,0.867,0.7861,0.8,23772,17.0,17.34,15.722,16.0,1188.6,0.0,1.0
2023-10-20,0.7902,0.85,0.7812,0.821,24315,15.804,17.0,15.624,16.42,1215.75,0.0,1.0
2023-10-23,0.68,0.8,0.6039,0.8,125430,13.6,16.0,12.078,16.0,6271.5,0.0,1.0
2023-10-24,0.706,0.7686,0.681,0.7686,16358,14.12,15.372,13.62,15.372,817.9,0.0,1.0
2023-10-25,0.7413,0.79,0.7413,0.7576,3510,14.826,15.8,14.826,15.152,175.5,0.0,1.0
2023-10-26,0.75,0.84,0.7038,0.7038,80264,15.0,16.8,14.076,14.076,4013.2,0.0,1.0
2023-10-27,0.827,0.8293,0.77,0.77,11631,16.54,16.586,15.4,15.4,581.55,0.0,1.0
2023-10-30,0.773705,0.83,0.7315,0.83,5128,15.4741,16.6,14.63,16.6,256.4,0.0,1.0
2023-10-31,0.829,0.83,0.7315,0.78,28930,16.58,16.6,14.63,15.6,1446.5,0.0,1.0
2023-11-01,0.7422,0.76,0.7301,0.7301,16608,14.844,15.2,14.602,14.602,830.4,0.0,1.0
2023-11-02,0.7418,0.81,0.74,0.795,22301,14.836,16.2,14.8,15.9,1115.05,0.0,1.0
2023-11-03,0.738,0.77,0.7168,0.749899,33135,14.76,15.4,14.336,14.99798,1656.75,0.0,1.0
2023-11-06,0.77,0.79,0.75,0.77,10961,15.4,15.8,15.0,15.4,548.05,0.0,1.0
2023-11-07,0.751,0.8,0.7212,0.8,9152,15.02,16.0,14.424,16.0,457.6,0.0,1.0
2023-11-08,0.777,0.7899,0.7243,0.7243,2270,15.54,15.798,14.486,14.486,113.5,0.0,1.0
2023-11-09,0.777,0.777,0.7012,0.7389,34830,15.54,15.54,14.024,14.778,1741.5,0.0,1.0
2023-11-10,0.79,0.79,0.73,0.75,14632,15.8,15.8,14.6,15.0,731.6,0.0,1.0
2023-11-13,0.737565,0.769,0.7202,0.721,3368,14.7513,15.38,14.404,14.42,168.4,0.0,1.0
2023-11-14,0.7433,0.76,0.735,0.76,25572,14.866,15.2,14.7,15.2,1278.6,0.0,1.0
2023-11-15,0.7102,0.74025,0.71,0.733,107888,14.204,14.805,14.2,14.66,5394.4,0.0,1.0
2023-11-16,0.6906,0.7103,0.6901,0.7103,116857,13.812,14.206,13.802,14.206,5842.85,0.0,1.0
2023-11-17,0.71005,0.75179,0.6716,0.71,52087,14.201,15.0358,13.432,14.2,2604.35,0.0,1.0
2023-11-20,0.7554,0.7554,0.7001,0.71,39713,15.108,15.108,14.002,14.2,1985.65,0.0,1.0
2023-11-21,0.7175,0.75,0.701,0.75,33074,14.35,15.0,14.02,15.0,1653.7,0.0,1.0
2023-11-22,0.7191,0.747396,0.681,0.7002,26833,14.382,14.94792,13.62,14.004,1341.65,0.0,1.0
2023-11-24,0.7309,0.7309,0.7063,0.71,12098,14.618,14.618,14.126,14.2,604.9,0.0,1.0
2023-11-27,0.71,0.73,0.6812,0.6812,30151,14.2,14.6,13.624,13.624,1507.55,0.0,1.0
2023-11-28,0.7285,0.7341,0.6951,0.69755,36645,14.57,14.682,13.902,13.951,1832.25,0.0,1.0
2023-11-29,0.7456,0.7698,0.72999,0.73,40371,14.912,15.396,14.5998,14.6,2018.55,0.0,1.0
2023-11-30,0.73,0.7699,0.7007,0.72,13129,14.6,15.398,14.014,14.4,656.45,0.0,1.0
2023-12-01,0.758,0.7699,0.7112,0.745001,36296,15.16,15.398,14.224,14.90002,1814.8,0.0,1.0
2023-12-04,0.741,0.79,0.701,0.701,55165,14.82,15.8,14.02,14.02,2758.25,0.0,1.0
2023-12-05,0.741,0.7851,0.731,0.7851,41727,14.82,15.702,14.62,15.702,2086.35,0.0,1.0
2023-12-06,0.819,0.8249,0.741,0.782404,29410,16.38,16.498,14.82,15.64808,1470.5,0.0,1.0
2023-12-07,0.778,0.838799,0.751,0.79,3029,15.56,16.77598,15.02,15.8,151.45,0.0,1.0
2023-12-08,0.7801,0.79,0.778,0.79,9075,15.602,15.8,15.56,15.8,453.75,0.0,1.0
2023-12-11,0.7626,0.8108,0.7526,0.8108,17032,15.252,16.216,15.052,16.216,851.6,0.0,1.0
2023-12-12,0.745,0.79,0.745,0.79,19214,14.9,15.8,14.9,15.8,960.7,0.0,1.0
2023-12-13,0.725,0.750028,0.7202,0.750028,15081,14.5,15.00056,14.404,15.00056,754.05,0.0,1.0
2023-12-14,0.731,0.8,0.7215,0.7215,33112,14.62,16.0,14.43,14.43,1655.6,0.0,1.0
2023-12-15,0.7671,0.8003,0.735101,0.8003,13460,15.342,16.006,14.70202,16.006,673,0.0,1.0
2023-12-18,0.772,0.799899,0.7501,0.7501,13878,15.44,15.99798,15.002,15.002,693.9,0.0,1.0
2023-12-19,0.85,0.85,0.7611,0.7611,19563,17.0,17.0,15.222,15.222,978.15,0.0,1.0
2023-12-20,0.808,0.855,0.7825,0.855,29015,16.16,17.1,15.65,17.1,1450.75,0.0,1.0
2023-12-21,0.7999,0.835,0.77,0.8103,14282,15.998,16.7,15.4,16.206,714.1,0.0,1.0
2023-12-22,0.7854,0.818,0.7605,0.7605,13623,15.708,16.36,15.21,15.21,681.15,0.0,1.0
2023-12-26,0.77,0.8,0.77,0.8,35252,15.4,16.0,15.4,16.0,1762.6,0.0,1.0
2023-12-27,0.8251,0.83,0.77,0.77,13019,16.502,16.6,15.4,15.4,650.95,0.0,1.0
2023-12-28,0.8801,0.9,0.81,0.828,91360,17.602,18.0,16.2,16.56,4568,0.0,1.0
2023-12-29,0.878,0.95,0.8526,0.9,18421,17.56,19.0,17.052,18.0,921.05,0.0,1.0
2024-01-02,0.925,0.945,0.853,0.8626,56137,18.5,18.9,17.06,17.252,2806.85,0.0,1.0
2024-01-03,0.946,0.9999,0.8995,0.94,88664,18.92,19.998,17.99,18.8,4433.2,0.0,1.0
2024-01-04,0.94,0.98,0.91,0.93,30452,18.8,19.6,18.2,18.6,1522.6,0.0,1.0
2024-01-05,0.9199,0.95,0.9,0.92,9651,18.398,19.0,18.0,18.4,482.55,0.0,1.0
2024-01-08,0.915,0.94,0.915,0.92,5328,18.3,18.8,18.3,18.4,266.4,0.0,1.0
2024-01-09,0.8663,0.9049,0.8526,0.899999,20110,17.326,18.098,17.052,17.99998,1005.5,0.0,1.0
2024-01-10,0.8202,0.9,0.8202,0.8763,45313,16.404,18.0,16.404,17.526,2265.65,0.0,1.0
2024-01-11,0.805,0.89,0.805,0.81,6675,16.1,17.8,16.1,16.2,333.75,0.0,1.0
2024-01-12,0.8695,0.9,0.85055,0.9,12404,17.39,18.0,17.011,18.0,620.2,0.0,1.0
2024-01-16,0.93,0.9788,0.861749,0.9,32993,18.6,19.576,17.23498,18.0,1649.65,0.0,1.0
2024-01-17,0.9487,0.95,0.8995,0.9333,30302,18.974,19.0,17.99,18.666,1515.1,0.0,1.0
2024-01-18,0.9097,0.9449,0.88,0.9034,20715,18.194,18.898,17.6,18.068,1035.75,0.0,1.0
2024-01-19,0.8999,0.9194,0.866726,0.89,35204,17.998,18.388,17.33452,17.8,1760.2,0.0,1.0
2024-01-22,0.9,0.939,0.82,0.864,30718,18.0,18.78,16.4,17.28,1535.9,0.0,1.0
2024-01-23,0.9,0.935,0.8301,0.84,13422,18.0,18.7,16.602,16.8,671.1,0.0,1.0
2024-01-24,0.8995,0.91,0.86025,0.900101,21047,17.99,18.2,17.205,18.00202,1052.35,0.0,1.0
2024-01-25,0.92,0.92,0.88,0.9,6922,18.4,18.4,17.6,18.0,346.1,0.0,1.0
2024-01-26,0.9199,0.9393,0.88,0.899999,16985,18.398,18.786,17.6,17.99998,849.25,0.0,1.0
2024-01-29,0.939,0.9399,0.92,0.93,2642,18.78,18.798,18.4,18.6,132.1,0.0,1.0
2024-01-30,0.9252,0.939,0.9,0.9,3503,18.504,18.78,18.0,18.0,175.15,0.0,1.0
2024-01-31,0.89,0.9399,0.8808,0.9104,3578,17.8,18.798,17.616,18.208,178.9,0.0,1.0
2024-02-01,0.91,0.937,0.89,0.937,2856,18.2,18.74,17.8,18.74,142.8,0.0,1.0
2024-02-02,0.93,0.93,0.9,0.91335,25405,18.6,18.6,18.0,18.267,1270.25,0.0,1.0
2024-02-05,0.89,0.938,0.89,0.938,17075,17.8,18.76,17.8,18.76,853.75,0.0,1.0
2024-02-06,0.902501,0.93,0.8801,0.905,6306,18.05002,18.6,17.602,18.1,315.3,0.0,1.0
2024-02-07,0.915,0.915,0.8975,0.8975,685,18.3,18.3,17.95,17.95,34.25,0.0,1.0
2024-02-08,0.8266,0.92,0.807,0.89,61458,16.532,18.4,16.14,17.8,3072.9,0.0,1.0
2024-02-09,0.83,0.89,0.806,0.88,38159,16.6,17.8,16.12,17.6,1907.95,0.0,1.0
2024-02-12,0.8425,0.9187,0.8425,0.89,80792,16.85,18.374,16.85,17.8,4039.6,0.0,1.0
2024-02-13,0.888699,0.8988,0.8025,0.8986,22535,17.77398,17.976,16.05,17.972,1126.75,0.0,1.0
2024-02-14,0.8647,0.875,0.81,0.81,6670,17.294,17.5,16.2,16.2,333.5,0.0,1.0
2024-02-15,0.841099,0.87,0.81,0.85,26945,16.82198,17.4,16.2,17.0,1347.25,0.0,1.0
2024-02-16,0.85,0.88,0.811,0.85,15972,17.0,17.6,16.22,17.0,798.6,0.0,1.0
2024-02-20,0.8991,0.902,0.8292,0.83,17701,17.982,18.04,16.584,16.6,885.05,0.0,1.0
2024-02-21,0.8794,0.899899,0.855,0.8551,18897,17.588,17.99798,17.1,17.102,944.85,0.0,1.0
2024-02-22,0.855,0.8987,0.855,0.8794,7546,17.1,17.974,17.1,17.588,377.3,0.0,1.0
2024-02-23,0.86,0.89,0.8415,0.8551,25483,17.2,17.8,16.83,17.102,1274.15,0.0,1.0
2024-02-26,0.8872,0.915,0.87,0.87,20451,17.744,18.3,17.4,17.4,1022.55,0.0,1.0
2024-02-27,0.8701,0.9188,0.8701,0.9188,1254,17.402,18.376,17.402,18.376,62.7,0.0,1.0
2024-02-28,0.9,0.9088,0.855,0.9088,8308,18.0,18.176,17.1,18.176,415.4,0.0,1.0
2024-02-29,0.871,0.9085,0.86,0.9,9394,17.42,18.17,17.2,18.0,469.7,0.0,1.0
2024-03-01,0.8615,0.91,0.85,0.894999,13963,17.23,18.2,17.0,17.89998,698.15,0.0,1.0
2024-03-04,0.8444,0.9036,0.84,0.8615,15101,16.888,18.072,16.8,17.23,755.05,0.0,1.0
2024-03-05,0.868,0.875,0.84,0.84,4118,17.36,17.5,16.8,16.8,205.9,0.0,1.0
2024-03-06,0.844,0.8599,0.837,0.8599,2233,16.88,17.198,16.74,17.198,111.65,0.0,1.0
2024-03-07,0.826,0.8469,0.819,0.8469,25817,16.52,16.938,16.38,16.938,1290.85,0.0,1.0
2024-03-08,0.8155,0.8579,0.8102,0.85,28947,16.31,17.158,16.204,17.0,1447.35,0.0,1.0
2024-03-11,0.83,0.86,0.83,0.84,9541,16.6,17.2,16.6,16.8,477.05,0.0,1.0
2024-03-12,0.8111,0.84,0.8109,0.83,7180,16.222,16.8,16.218,16.6,359,0.0,1.0
2024-03-13,0.8111,0.8397,0.8111,0.8301,3115,16.222,16.794,16.222,16.602,155.75,0.0,1.0
2024-03-14,0.8173,0.835,0.8173,0.835,3745,16.346,16.7,16.346,16.7,187.25,0.0,1.0
2024-03-15,0.805,0.8175,0.78,0.81,43065,16.1,16.35,15.6,16.2,2153.25,0.0,1.0
2024-03-18,0.78,0.8008,0.78,0.791,13403,15.6,16.016,15.6,15.82,670.15,0.0,1.0
2024-03-19,0.78,0.808,0.78,0.807,9800,15.6,16.16,15.6,16.14,490,0.0,1.0
2024-03-20,0.8887,0.8887,0.7805,0.839899,5824,17.774,17.774,15.61,16.79798,291.2,0.0,1.0
2024-03-21,0.801,0.8947,0.801,0.88,9676,16.02,17.894,16.02,17.6,483.8,0.0,1.0
2024-03-22,0.8344,0.874,0.8,0.8,9182,16.688,17.48,16.0,16.0,459.1,0.0,1.0
2024-03-25,0.8,0.859,0.7938,0.859,5878,16.0,17.18,15.876,17.18,293.9,0.0,1.0
2024-03-26,0.8004,0.849899,0.8004,0.849899,8564,16.008,16.99798,16.008,16.99798,428.2,0.0,1.0
2024-03-27,0.8395,0.84,0.79,0.8002,6547,16.79,16.8,15.8,16.004,327.35,0.0,1.0
2024-03-28,0.78,0.8175,0.78,0.8101,36748,15.6,16.35,15.6,16.202,1837.4,0.0,1.0
2024-04-01,0.79,0.83,0.79,0.79,21345,15.8,16.6,15.8,15.8,1067.25,0.0,1.0
2024-04-02,0.8024,0.83,0.77,0.805,30524,16.048,16.6,15.4,16.1,1526.2,0.0,1.0
2024-04-03,0.7288,0.8199,0.7112,0.81,68626,14.576,16.398,14.224,16.2,3431.3,0.0,1.0
2024-04-04,0.7525,0.781,0.731,0.781,17523,15.05,15.62,14.62,15.62,876.15,0.0,1.0
2024-04-05,0.75,0.752399,0.7127,0.752399,63297,15.0,15.04798,14.254,15.04798,3164.85,0.0,1.0
2024-04-08,0.7425,0.7787,0.7425,0.76,21780,14.85,15.574,14.85,15.2,1089,0.0,1.0
2024-04-09,0.76855,0.779799,0.735,0.779799,6375,15.371,15.59598,14.7,15.59598,318.75,0.0,1.0
2024-04-10,0.73,0.75,0.72,0.740501,41668,14.6,15.0,14.4,14.81002,2083.4,0.0,1.0
2024-04-11,0.72,0.74,0.7152,0.7332,28943,14.4,14.8,14.304,14.664,1447.15,0.0,1.0
2024-04-12,0.716,0.73,0.7126,0.7126,44185,14.32,14.6,14.252,14.252,2209.25,0.0,1.0
2024-04-15,0.733099,0.8,0.715,0.776,18813,14.66198,16.0,14.3,15.52,940.65,0.0,1.0
2024-04-16,0.75,0.7997,0.7151,0.7151,4755,15.0,15.994,14.302,14.302,237.75,0.0,1.0
2024-04-17,0.7276,0.75,0.7051,0.75,18591,14.552,15.0,14.102,15.0,929.55,0.0,1.0
2024-04-18,0.732,0.7719,0.7012,0.706,8335,14.64,15.438,14.024,14.12,416.75,0.0,1.0
2024-04-19,0.711,0.73,0.7012,0.719,18201,14.22,14.6,14.024,14.38,910.05,0.0,1.0
2024-04-22,0.6806,0.7026,0.6721,0.7026,30188,13.612,14.052,13.442,14.052,1509.4,0.0,1.0
2024-04-23,0.7059,0.7666,0.6806,0.69,64802,14.118,15.332,13.612,13.8,3240.1,0.0,1.0
2024-04-24,0.6999,0.75,0.69,0.7,88894,13.998,15.0,13.8,14.0,4444.7,0.0,1.0
2024-04-25,0.7,0.7155,0.6826,0.7,25145,14.0,14.31,13.652,14.0,1257.25,0.0,1.0
2024-04-26,0.7432,0.7432,0.6959,0.6982,7677,14.864,14.864,13.918,13.964,383.85,0.0,1.0
2024-04-29,0.6835,0.739,0.6725,0.739,72609,13.67,14.78,13.45,14.78,3630.45,0.0,1.0
2024-04-30,0.68,0.68445,0.68,0.68445,2893,13.6,13.689,13.6,13.689,144.65,0.0,1.0
2024-05-01,0.72,0.73,0.6767,0.71,9702,14.4,14.6,13.534,14.2,485.1,0.0,1.0
2024-05-02,0.7309,0.745,0.7309,0.745,972,14.618,14.9,14.618,14.9,48.6,0.0,1.0
2024-05-03,0.73,0.75,0.7236,0.7236,14171,14.6,15.0,14.472,14.472,708.55,0.0,1.0
2024-05-06,0.72,0.76,0.72,0.75,3615,14.4,15.2,14.4,15.0,180.75,0.0,1.0
2024-05-07,0.7277,0.759,0.7277,0.7504,14190,14.554,15.18,14.554,15.008,709.5,0.0,1.0
2024-05-08,0.71401,0.760999,0.691585,0.7088,64355,14.2802,15.21998,13.8317,14.176,3217.75,0.0,1.0
2024-05-09,0.69,0.7369,0.69,0.71,45025,13.8,14.738,13.8,14.2,2251.25,0.0,1.0
2024-05-10,0.689,0.7187,0.683,0.69,15869,13.78,14.374,13.66,13.8,793.45,0.0,1.0
2024-05-13,0.7283,0.7539,0.6802,0.69,47532,14.566,15.078,13.604,13.8,2376.6,0.0,1.0
2024-05-14,0.7397,0.7397,0.7262,0.7283,7337,14.794,14.794,14.524,14.566,366.85,0.0,1.0
2024-05-15,0.71445,0.74,0.7144,0.74,2957,14.289,14.8,14.288,14.8,147.85,0.0,1.0
2024-05-16,0.714,0.715,0.71,0.715,1991,14.28,14.3,14.2,14.3,99.55,0.0,1.0
2024-05-17,0.711,0.74,0.71,0.71,24826,14.22,14.8,14.2,14.2,1241.3,0.0,1.0
2024-05-20,0.7214,0.739,0.711,0.739,9631,14.428,14.78,14.22,14.78,481.55,0.0,1.0
2024-05-21,0.7,0.739,0.6925,0.7354,6070,14.0,14.78,13.85,14.708,303.5,0.0,1.0
2024-05-22,0.699,0.7,0.6526,0.685,30498,13.98,14.0,13.052,13.7,1524.9,0.0,1.0
2024-05-23,0.6584,0.6999,0.649,0.699,16839,13.168,13.998,12.98,13.98,841.95,0.0,1.0
2024-05-24,0.655,0.67,0.6505,0.67,10374,13.1,13.4,13.01,13.4,518.7,0.0,1.0
2024-05-28,0.66,0.67,0.631,0.6543,30239,13.2,13.4,12.62,13.086,1511.95,0.0,1.0
2024-05-29,0.657499,0.67,0.6401,0.6598,15488,13.14998,13.4,12.802,13.196,774.4,0.0,1.0
2024-05-30,0.661,0.67,0.658,0.66,8137,13.22,13.4,13.16,13.2,406.85,0.0,1.0
2024-05-31,0.65,0.67,0.65,0.6699,13385,13.0,13.4,13.0,13.398,669.25,0.0,1.0
2024-06-03,0.666,0.666,0.6494,0.65,2519,13.32,13.32,12.988,13.0,125.95,0.0,1.0
2024-06-04,0.6548,0.6629,0.6548,0.6593,4015,13.096,13.258,13.096,13.186,200.75,0.0,1.0
2024-06-05,0.65405,0.67,0.635101,0.6666,19765,13.081,13.4,12.70202,13.332,988.25,0.0,1.0
2024-06-06,0.6561,0.67,0.64,0.64,3539,13.122,13.4,12.8,12.8,176.95,0.0,1.0
2024-06-07,0.6516,0.66,0.6515,0.66,13196,13.032,13.2,13.03,13.2,659.8,0.0,1.0
2024-06-10,0.6671,0.67,0.6671,0.67,3991,13.342,13.4,13.342,13.4,199.55,0.0,1.0
2024-06-11,0.668,0.67,0.6558,0.67,26178,13.36,13.4,13.116,13.4,1308.9,0.0,1.0
2024-06-12,0.67,0.7184,0.6516,0.6654,20810,13.4,14.368,13.032,13.308,1040.5,0.0,1.0
2024-06-13,0.7,0.718,0.680751,0.718,9084,14.0,14.36,13.61502,14.36,454.2,0.0,1.0
2024-06-14,0.6727,0.7178,0.6727,0.7177,8746,13.454,14.356,13.454,14.354,437.3,0.0,1.0
2024-06-17,0.68,0.717899,0.6602,0.6715,4188,13.6,14.35798,13.204,13.43,209.4,0.0,1.0
2024-06-18,0.655,0.7162,0.653,0.68,2552,13.1,14.324,13.06,13.6,127.6,0.0,1.0
2024-06-20,0.6515,0.69,0.6515,0.6825,6925,13.03,13.8,13.03,13.65,346.25,0.0,1.0
2024-06-21,0.6311,0.71,0.6311,0.6667,28229,12.622,14.2,12.622,13.334,1411.45,0.0,1.0
2024-06-24,0.6506,0.68,0.633001,0.633001,2364,13.012,13.6,12.66002,12.66002,118.2,0.0,1.0
2024-06-25,0.6544,0.6545,0.6312,0.6506,1814,13.088,13.09,12.624,13.012,90.7,0.0,1.0
2024-06-26,0.67,0.6798,0.6312,0.6312,31776,13.4,13.596,12.624,12.624,1588.8,0.0,1.0
2024-06-27,0.6591,0.6999,0.6215,0.6603,44061,13.182,13.998,12.43,13.206,2203.05,0.0,1.0
2024-06-28,0.6575,0.6999,0.636,0.6999,2833,13.15,13.998,12.72,13.998,141.65,0.0,1.0
2024-07-01,0.63,0.65,0.6249,0.644,10340,12.6,13.0,12.498,12.88,517,0.0,1.0
2024-07-02,0.61,0.67,0.6074,0.66,27899,12.2,13.4,12.148,13.2,1394.95,0.0,1.0
2024-07-03,0.6406,0.668,0.606,0.6151,10026,12.812,13.36,12.12,12.302,501.3,0.0,1.0
2024-07-05,0.6132,0.656,0.6011,0.656,14793,12.264,13.12,12.022,13.12,739.65,0.0,1.0
2024-07-08,0.6292,0.65,0.62,0.63,24631,12.584,13.0,12.4,12.6,1231.55,0.0,1.0
2024-07-09,0.609,0.629,0.609,0.621,5768,12.18,12.58,12.18,12.42,288.4,0.0,1.0
2024-07-10,0.5852,0.6099,0.5852,0.6011,15713,11.704,12.198,11.704,12.022,785.65,0.0,1.0
2024-07-11,0.6125,0.6413,0.5851,0.599899,79920,12.25,12.826,11.702,11.99798,3996,0.0,1.0
2024-07-12,0.6637,0.6666,0.5799,0.58,79439,13.274,13.332,11.598,11.6,3971.95,0.0,1.0
2024-07-15,0.63,0.67,0.5843,0.67,12888,12.6,13.4,11.686,13.4,644.4,0.0,1.0
2024-07-16,0.67,0.67,0.625,0.63,19253,13.4,13.4,12.5,12.6,962.65,0.0,1.0
2024-07-17,0.696599,0.6971,0.637,0.639101,3981,13.93198,13.942,12.74,12.78202,199.05,0.0,1.0
2024-07-18,0.637,0.6769,0.637,0.664,4547,12.74,13.538,12.74,13.28,227.35,0.0,1.0
2024-07-19,0.64,0.6503,0.63,0.6305,8203,12.8,13.006,12.6,12.61,410.15,0.0,1.0
2024-07-22,0.675,0.68,0.64,0.64,24039,13.5,13.6,12.8,12.8,1201.95,0.0,1.0
2024-07-23,0.6478,0.675,0.6256,0.662,3499,12.956,13.5,12.512,13.24,174.95,0.0,1.0
2024-07-24,0.65,0.6736,0.65,0.6501,13040,13.0,13.472,13.0,13.002,652,0.0,1.0
2024-07-25,0.6394,0.68,0.6,0.68,18360,12.788,13.6,12.0,13.6,918,0.0,1.0
2024-07-26,0.669,0.6695,0.628,0.669,13143,13.38,13.39,12.56,13.38,657.15,0.0,1.0
2024-07-29,0.64,0.67,0.64,0.67,25378,12.8,13.4,12.8,13.4,1268.9,0.0,1.0
2024-07-30,0.6404,0.6698,0.6202,0.6698,13599,12.808,13.396,12.404,13.396,679.95,0.0,1.0
2024-07-31,0.6117,0.649,0.6114,0.649,38752,12.234,12.98,12.228,12.98,1937.6,0.0,1.0
2024-08-01,0.6118,0.639899,0.6117,0.6117,20875,12.236,12.79798,12.234,12.234,1043.75,0.0,1.0
2024-08-02,0.481,0.64,0.4224,0.64,281568,9.62,12.8,8.448,12.8,14078.4,0.0,1.0
2024-08-05,0.5969,0.72,0.475,0.481,766500,11.938,14.4,9.5,9.62,38325,0.0,1.0
2024-08-06,0.6141,0.624799,0.562,0.5932,36435,12.282,12.49598,11.24,11.864,1821.75,0.0,1.0
2024-08-07,0.629399,0.6328,0.541,0.62,25004,12.58798,12.656,10.82,12.4,1250.2,0.0,1.0
2024-08-08,0.6452,0.6494,0.6,0.62475,16597,12.904,12.988,12.0,12.495,829.85,0.0,1.0
2024-08-09,0.5798,0.6199,0.5778,0.582,14067,11.596,12.398,11.556,11.64,703.35,0.0,1.0
2024-08-12,0.6,0.6457,0.5803,0.6,44060,12.0,12.914,11.606,12.0,2203,0.0,1.0
2024-08-13,0.6564,0.6564,0.61,0.6126,8217,13.128,13.128,12.2,12.252,410.85,0.0,1.0
2024-08-14,0.64,0.6554,0.64,0.645,4702,12.8,13.108,12.8,12.9,235.1,0.0,1.0
2024-08-15,0.651,0.6765,0.64,0.64,35741,13.02,13.53,12.8,12.8,1787.05,0.0,1.0
2024-08-16,0.6572,0.665899,0.655081,0.665899,2749,13.144,13.31798,13.10162,13.31798,137.45,0.0,1.0
2024-08-19,0.6793,0.689,0.6502,0.68,38010,13.586,13.78,13.004,13.6,1900.5,0.0,1.0
2024-08-20,0.67,0.67,0.65,0.65,6811,13.4,13.4,13.0,13.0,340.55,0.0,1.0
2024-08-21,0.6526,0.688899,0.65,0.66,8635,13.052,13.77798,13.0,13.2,431.75,0.0,1.0
2024-08-22,0.6584,0.665001,0.65,0.665001,14047,13.168,13.30002,13.0,13.30002,702.35,0.0,1.0
2024-08-23,0.6714,0.688599,0.6549,0.68,9561,13.428,13.77198,13.098,13.6,478.05,0.0,1.0
2024-08-26,0.67,0.7171,0.658,0.7,74364,13.4,14.342,13.16,14.0,3718.2,0.0,1.0
2024-08-27,0.65995,0.68,0.6131,0.653,18765,13.199,13.6,12.262,13.06,938.25,0.0,1.0
2024-08-28,0.6415,0.6657,0.616,0.6657,55158,12.83,13.314,12.32,13.314,2757.9,0.0,1.0
2024-08-29,0.64,0.664,0.6203,0.653,15928,12.8,13.28,12.406,13.06,796.4,0.0,1.0
2024-08-30,0.6131,0.664,0.6131,0.65,21272,12.262,13.28,12.262,13.0,1063.6,0.0,1.0
2024-09-03,0.61,0.63,0.58,0.61,53454,12.2,12.6,11.6,12.2,2672.7,0.0,1.0
2024-09-04,0.5911,0.619,0.581,0.592,23200,11.822,12.38,11.62,11.84,1160,0.0,1.0
2024-09-05,0.5883,0.63,0.581,0.5911,10950,11.766,12.6,11.62,11.822,547.5,0.0,1.0
2024-09-06,0.597,0.6,0.562,0.6,7439,11.94,12.0,11.24,12.0,371.95,0.0,1.0
2024-09-09,0.5436,0.61,0.5425,0.61,67049,10.872,12.2,10.85,12.2,3352.45,0.0,1.0
2024-09-10,0.5001,0.5565,0.4811,0.53,229630,10.002,11.13,9.622,10.6,11481.5,0.0,1.0
2024-09-11,0.5272,0.56,0.5003,0.5003,66408,10.544,11.2,10.006,10.006,3320.4,0.0,1.0
2024-09-12,0.529599,0.595,0.51,0.5272,56562,10.59198,11.9,10.2,10.544,2828.1,0.0,1.0
2024-09-13,0.557,0.5779,0.5359,0.57,131645,11.14,11.558,10.718,11.4,6582.25,0.0,1.0
2024-09-16,0.554,0.5895,0.5321,0.5895,28214,11.08,11.79,10.642,11.79,1410.7,0.0,1.0
2024-09-17,0.541,0.5707,0.54,0.562,34591,10.82,11.414,10.8,11.24,1729.55,0.0,1.0
2024-09-18,0.5351,0.56,0.5351,0.56,35720,10.702,11.2,10.702,11.2,1786,0.0,1.0
2024-09-19,0.5204,0.5599,0.514,0.5451,146198,10.408,11.198,10.28,10.902,7309.9,0.0,1.0
2024-09-20,0.486,0.5413,0.486,0.5182,150263,9.72,10.826,9.72,10.364,7513.15,0.0,1.0
2024-09-23,0.475,0.5101,0.468,0.5025,233891,9.5,10.202,9.36,10.05,11694.55,0.0,1.0
2024-09-24,10.125,11.0,9.25,9.4,13015,10.125,11.0,9.25,9.4,13015,0.0,0.05
2024-09-25,10.075,10.4,9.0,9.25,32836,10.075,10.4,9.0,9.25,32836,0.0,1.0
2024-09-26,10.8,10.8,9.65,9.83,5165,10.8,10.8,9.65,9.83,5165,0.0,1.0
2024-09-27,11.31,11.8422,10.4001,10.5,6964,11.31,11.8422,10.4001,10.5,6964,0.0,1.0
2024-09-30,10.77,11.2,10.0,11.2,7812,10.77,11.2,10.0,11.2,7812,0.0,1.0
2024-10-01,11.1277,11.4319,10.6,10.95,13555,11.1277,11.4319,10.6,10.95,13555,0.0,1.0
2024-10-02,13.22,14.44,11.2425,11.2499,24432,13.22,14.44,11.2425,11.2499,24432,0.0,1.0
2024-10-03,13.35,13.7,12.4311,12.59,22059,13.35,13.7,12.4311,12.59,22059,0.0,1.0
2024-10-04,12.89,13.15,12.27,13.15,23853,12.89,13.15,12.27,13.15,23853,0.0,1.0
2024-10-07,12.31,12.9,12.2362,12.29,14078,12.31,12.9,12.2362,12.29,14078,0.0,1.0
2024-10-08,12.39,13.02,12.17,12.19,17542,12.39,13.02,12.17,12.19,17542,0.0,1.0
2024-10-09,12.4806,12.58,12.4806,12.58,1796,12.4806,12.58,12.4806,12.58,1796,0.0,1.0
2024-10-10,12.7955,12.8,12.54,12.8,1570,12.7955,12.8,12.54,12.8,1570,0.0,1.0
2024-10-11,12.72,12.95,12.7,12.8,8444,12.72,12.95,12.7,12.8,8444,0.0,1.0
2024-10-14,12.5,12.9001,12.4,12.9,9168,12.5,12.9001,12.4,12.9,9168,0.0,1.0
2024-10-15,12.0,12.75,11.715,12.55,10891,12.0,12.75,11.715,12.55,10891,0.0,1.0
2024-10-16,12.5,12.51,11.77,12.51,1765,12.5,12.51,11.77,12.51,1765,0.0,1.0
2024-10-17,12.6,12.6,12.35,12.35,3073,12.6,12.6,12.35,12.35,3073,0.0,1.0
2024-10-18,12.9,13.07,12.7,12.85,4903,12.9,13.07,12.7,12.85,4903,0.0,1.0
2024-10-21,13.44,13.44,13.0,13.0,550,13.44,13.44,13.0,13.0,550,0.0,1.0
2024-10-22,12.91,13.45,12.85,13.04,17452,12.91,13.45,12.85,13.04,17452,0.0,1.0
2024-10-23,13.1512,13.1512,13.1512,13.1512,303,13.1512,13.1512,13.1512,13.1512,303,0.0,1.0
2024-10-24,13.64,14.95,12.85,12.85,34278,13.64,14.95,12.85,12.85,34278,0.0,1.0
2024-10-25,13.312,14.49,12.0,12.86,20577,13.312,14.49,12.0,12.86,20577,0.0,1.0
2024-10-28,13.4988,13.64,12.95,13.0,2549,13.4988,13.64,12.95,13.0,2549,0.0,1.0
2024-10-29,13.38,13.38,13.38,13.38,447,13.38,13.38,13.38,13.38,447,0.0,1.0
2024-10-30,13.2,13.2001,13.2,13.2,1604,13.2,13.2001,13.2,13.2,1604,0.0,1.0
2024-10-31,12.58,13.01,12.01,12.4813,11840,12.58,13.01,12.01,12.4813,11840,0.0,1.0
2024-11-01,12.54,12.9559,12.23,12.5052,4518,12.54,12.9559,12.23,12.5052,4518,0.0,1.0
2024-11-04,11.8374,12.54,11.4,12.35,3788,11.8374,12.54,11.4,12.35,3788,0.0,1.0
2024-11-05,10.7463,11.48,10.67,11.48,3039,10.7463,11.48,10.67,11.48,3039,0.0,1.0
2024-11-06,10.11,10.75,9.85,10.75,3288,10.11,10.75,9.85,10.75,3288,0.0,1.0
2024-11-07,9.02,10.26,9.0,10.26,6866,9.02,10.26,9.0,10.26,6866,0.0,1.0
2024-11-08,8.7,8.9762,8.55,8.701,8048,8.7,8.9762,8.55,8.701,8048,0.0,1.0
2024-11-11,8.405,8.43,7.66,7.66,4816,8.405,8.43,7.66,7.66,4816,0.0,1.0
2024-11-12,8.617,8.617,8.01,8.01,2083,8.617,8.617,8.01,8.01,2083,0.0,1.0
2024-11-13,8.22,8.8,8.1101,8.8,2563,8.22,8.8,8.1101,8.8,2563,0.0,1.0
2024-11-14,8.38,8.6533,8.38,8.4627,1558,8.38,8.6533,8.38,8.4627,1558,0.0,1.0
2024-11-15,8.4,8.4,8.0432,8.16,2458,8.4,8.4,8.0432,8.16,2458,0.0,1.0
2024-11-18,8.4,8.4,8.4,8.4,297,8.4,8.4,8.4,8.4,297,0.0,1.0
2024-11-19,8.0,8.0499,7.77,7.91,8170,8.0,8.0499,7.77,7.91,8170,0.0,1.0
2024-11-20,8.01,8.76,7.79,8.0076,5796,8.01,8.76,7.79,8.0076,5796,0.0,1.0
2024-11-21,8.0866,8.38,7.82,8.05,10552,8.0866,8.38,7.82,8.05,10552,0.0,1.0
2024-11-22,8.1,8.4,7.95,8.01,14638,8.1,8.4,7.95,8.01,14638,0.0,1.0
2024-11-25,9.2516,9.2516,8.15,8.15,5433,9.2516,9.2516,8.15,8.15,5433,0.0,1.0
2024-11-26,8.8727,9.31,8.63,9.2601,8842,8.8727,9.31,8.63,9.2601,8842,0.0,1.0
2024-11-27,9.085,9.32,8.86,9.0326,966,9.085,9.32,8.86,9.0326,966,0.0,1.0
2024-11-29,8.96,9.11,8.96,9.03,4217,8.96,9.11,8.96,9.03,4217,0.0,1.0
2024-12-02,8.3,9.15,8.3,9.15,693,8.3,9.15,8.3,9.15,693,0.0,1.0
2024-12-03,9.22,10.42,8.5992,8.5992,16487,9.22,10.42,8.5992,8.5992,16487,0.0,1.0
2024-12-04,8.67,9.655,8.3798,9.4075,12780,8.67,9.655,8.3798,9.4075,12780,0.0,1.0
2024-12-05,8.0,8.615,8.0,8.46,5364,8.0,8.615,8.0,8.46,5364,0.0,1.0
2024-12-06,8.6164,8.6164,8.6164,8.6164,815,8.6164,8.6164,8.6164,8.6164,815,0.0,1.0
2024-12-09,8.5,8.78,8.2903,8.78,3719,8.5,8.78,8.2903,8.78,3719,0.0,1.0
2024-12-10,9.25,9.29,8.61,8.61,1465,9.25,9.29,8.61,8.61,1465,0.0,1.0
2024-12-11,9.25,9.25,9.25,9.25,455,9.25,9.25,9.25,9.25,455,0.0,1.0
2024-12-12,9.24,9.24,8.3607,8.45,4905,9.24,9.24,8.3607,8.45,4905,0.0,1.0
2024-12-13,9.26,9.26,9.23,9.23,915,9.26,9.26,9.23,9.23,915,0.0,1.0
2024-12-16,8.6,8.76,8.5593,8.5593,1992,8.6,8.76,8.5593,8.5593,1992,0.0,1.0
2024-12-17,8.61,9.0,8.61,9.0,983,8.61,9.0,8.61,9.0,983,0.0,1.0
2024-12-18,8.95,9.2155,8.71,8.7749,3063,8.95,9.2155,8.71,8.7749,3063,0.0,1.0
2024-12-19,8.98,8.98,8.8513,8.95,1560,8.98,8.98,8.8513,8.95,1560,0.0,1.0
2024-12-20,9.2,9.2,8.875,8.875,8875,9.2,9.2,8.875,8.875,8875,0.0,1.0
2024-12-23,9.1,9.41,8.591,9.24,9547,9.1,9.41,8.591,9.24,9547,0.0,1.0
2024-12-24,8.07,9.0,7.6,9.0,60309,8.07,9.0,7.6,9.0,60309,0.0,1.0
2024-12-26,8.4764,8.4764,8.19,8.19,2461,8.4764,8.4764,8.19,8.19,2461,0.0,1.0
2024-12-27,8.49,8.49,8.27,8.4,5504,8.49,8.49,8.27,8.4,5504,0.0,1.0
2024-12-30,8.64,8.98,8.21,8.5,8709,8.64,8.98,8.21,8.5,8709,0.0,1.0
2024-12-31,9.415,9.7,8.64,8.64,3819,9.415,9.7,8.64,8.64,3819,0.0,1.0
2025-01-02,9.475,9.475,9.18,9.27,1033,9.475,9.475,9.18,9.27,1033,0.0,1.0
2025-01-03,9.19,9.72,9.19,9.72,2232,9.19,9.72,9.19,9.72,2232,0.0,1.0
2025-01-06,9.5561,9.5561,9.0485,9.4199,9289,9.5561,9.5561,9.0485,9.4199,9289,0.0,1.0
2025-01-07,9.48,9.48,9.48,9.48,722,9.48,9.48,9.48,9.48,722,0.0,1.0
2025-01-08,9.49,9.6,9.45,9.49,9380,9.49,9.6,9.45,9.49,9380,0.0,1.0
2025-01-10,9.59,9.59,9.2,9.33,3570,9.59,9.59,9.2,9.33,3570,0.0,1.0
2025-01-13,8.64,9.4,8.62,9.24,3804,8.64,9.4,8.62,9.24,3804,0.0,1.0
2025-01-14,8.6889,8.6889,8.6889,8.6889,1062,8.6889,8.6889,8.6889,8.6889,1062,0.0,1.0
2025-01-15,8.9636,9.46,8.8,9.46,1362,8.9636,9.46,8.8,9.46,1362,0.0,1.0
2025-01-16,8.52,8.63,8.2,8.63,19884,8.52,8.63,8.2,8.63,19884,0.0,1.0
2025-01-17,8.27,8.52,8.27,8.52,2042,8.27,8.52,8.27,8.52,2042,0.0,1.0
2025-01-21,8.55,8.98,8.31,8.98,4367,8.55,8.98,8.31,8.98,4367,0.0,1.0
2025-01-22,8.4,9.05,8.4,8.94,5727,8.4,9.05,8.4,8.94,5727,0.0,1.0
2025-01-23,8.22,8.38,8.22,8.36,2994,8.22,8.38,8.22,8.36,2994,0.0,1.0
2025-01-24,8.25,8.99,8.11,8.37,3312,8.25,8.99,8.11,8.37,3312,0.0,1.0
2025-01-27,8.1,8.67,8.1,8.67,3050,8.1,8.67,8.1,8.67,3050,0.0,1.0
2025-01-28,8.07,8.37,8.05,8.1,7781,8.07,8.37,8.05,8.1,7781,0.0,1.0
2025-01-29,8.11,8.11,8.05,8.07,2135,8.11,8.11,8.05,8.07,2135,0.0,1.0
2025-01-30,8.025,8.19,7.8,8.02,2505,8.025,8.19,7.8,8.02,2505,0.0,1.0
2025-01-31,8.05,8.4495,7.82,8.03,11895,8.05,8.4495,7.82,8.03,11895,0.0,1.0
2025-02-03,8.12,8.4,7.76,8.23,9087,8.12,8.4,7.76,8.23,9087,0.0,1.0
2025-02-04,7.843,8.1,7.794,7.794,5714,7.843,8.1,7.794,7.794,5714,0.0,1.0
2025-02-05,7.89,8.47,7.89,8.1325,1365,7.89,8.47,7.89,8.1325,1365,0.0,1.0
2025-02-06,7.78,8.46,7.78,8.135,3609,7.78,8.46,7.78,8.135,3609,0.0,1.0
2025-02-07,7.7601,7.7601,7.71,7.71,2176,7.7601,7.7601,7.71,7.71,2176,0.0,1.0
2025-02-10,7.84,7.98,7.84,7.98,1167,7.84,7.98,7.84,7.98,1167,0.0,1.0
2025-02-11,7.95,7.95,7.9,7.9,1183,7.95,7.95,7.9,7.9,1183,0.0,1.0
2025-02-12,7.95,7.95,7.95,7.95,282,7.95,7.95,7.95,7.95,282,0.0,1.0
2025-02-13,7.8,7.9786,7.8,7.8161,1360,7.8,7.9786,7.8,7.8161,1360,0.0,1.0
2025-02-14,8.0,8.0,7.8946,7.8946,932,8.0,8.0,7.8946,7.8946,932,0.0,1.0
2025-02-18,8.095,8.095,7.868,7.868,555,8.095,8.095,7.868,7.868,555,0.0,1.0
2025-02-19,7.9,8.0,7.772,8.0,2785,7.9,8.0,7.772,8.0,2785,0.0,1.0
2025-02-20,7.89,8.0,7.81,7.84,883,7.89,8.0,7.81,7.84,883,0.0,1.0
2025-02-21,7.81,7.9,7.81,7.9,545,7.81,7.9,7.81,7.9,545,0.0,1.0
2025-02-24,8.15,8.1647,7.8246,7.858,3163,8.15,8.1647,7.8246,7.858,3163,0.0,1.0
2025-02-25,8.2687,8.2687,8.2687,8.2687,1280,8.2687,8.2687,8.2687,8.2687,1280,0.0,1.0
2025-02-26,7.94,7.94,7.94,7.94,828,7.94,7.94,7.94,7.94,828,0.0,1.0
2025-02-27,8.05,8.05,8.05,8.05,1569,8.05,8.05,8.05,8.05,1569,0.0,1.0
2025-02-28,7.7,7.975,7.25,7.975,10948,7.7,7.975,7.25,7.975,10948,0.0,1.0
2025-03-03,7.68,7.7888,7.1,7.7888,5059,7.68,7.7888,7.1,7.7888,5059,0.0,1.0
2025-03-04,6.9599,7.6799,6.75,7.6799,8739,6.9599,7.6799,6.75,7.6799,8739,0.0,1.0
2025-03-05,6.5,6.9,6.21,6.7,4222,6.5,6.9,6.21,6.7,4222,0.0,1.0
2025-03-06,6.51,6.9,6.5,6.9,3457,6.51,6.9,6.5,6.9,3457,0.0,1.0
2025-03-07,6.3,7.15,6.2269,6.5,5400,6.3,7.15,6.2269,6.5,5400,0.0,1.0
2025-03-10,6.35,6.88,6.3,6.31,6076,6.35,6.88,6.3,6.31,6076,0.0,1.0
2025-03-11,6.58,6.58,6.18,6.4,3915,6.58,6.58,6.18,6.4,3915,0.0,1.0
2025-03-12,5.96,6.4375,5.96,6.31,6486,5.96,6.4375,5.96,6.31,6486,0.0,1.0
2025-03-13,5.997,6.1005,5.997,6.1005,2542,5.997,6.1005,5.997,6.1005,2542,0.0,1.0
2025-03-14,5.81,6.34,5.76,5.76,12034,5.81,6.34,5.76,5.76,12034,0.0,1.0
2025-03-17,5.9,6.3747,5.82,5.82,4167,5.9,6.3747,5.82,5.82,4167,0.0,1.0
2025-03-18,5.81,6.0064,5.76,5.86,3625,5.81,6.0064,5.76,5.86,3625,0.0,1.0
2025-03-19,5.896,6.07,5.7885,5.81,10111,5.896,6.07,5.7885,5.81,10111,0.0,1.0
2025-03-20,6.0899,6.09,5.7801,5.9,6532,6.0899,6.09,5.7801,5.9,6532,0.0,1.0
2025-03-21,5.81,6.05,5.81,6.05,1292,5.81,6.05,5.81,6.05,1292,0.0,1.0
2025-03-24,5.89,5.935,5.7801,5.81,2840,5.89,5.935,5.7801,5.81,2840,0.0,1.0
2025-03-25,5.85,6.015,5.78,5.9,6685,5.85,6.015,5.78,5.9,6685,0.0,1.0
2025-03-26,6.0,6.07,5.77,5.77,5388,6.0,6.07,5.77,5.77,5388,0.0,1.0
2025-03-27,5.86,5.88,5.7606,5.7606,3537,5.86,5.88,5.7606,5.7606,3537,0.0,1.0
2025-03-28,5.87,5.955,5.751,5.955,2986,5.87,5.955,5.751,5.955,2986,0.0,1.0
2025-03-31,5.55,5.7501,5.51,5.75,5457,5.55,5.7501,5.51,5.75,5457,0.0,1.0
2025-04-01,5.73,5.73,5.51,5.55,6397,5.73,5.73,5.51,5.55,6397,0.0,1.0
2025-04-02,5.53,5.64,5.4535,5.635,4603,5.53,5.64,5.4535,5.635,4603,0.0,1.0
2025-04-03,5.49,5.49,5.45,5.45,778,5.49,5.49,5.45,5.45,778,0.0,1.0
2025-04-04,5.25,5.27,5.0922,5.2,2783,5.25,5.27,5.0922,5.2,2783,0.0,1.0
2025-04-07,5.135,5.2125,5.02,5.2125,3021,5.135,5.2125,5.02,5.2125,3021,0.0,1.0
2025-04-08,4.89,5.05,4.89,4.9956,2075,4.89,5.05,4.89,4.9956,2075,0.0,1.0
2025-04-09,5.2722,5.2722,4.8,4.88,2277,5.2722,5.2722,4.8,4.88,2277,0.0,1.0
2025-04-10,5.0648,5.09,5.0,5.09,2469,5.0648,5.09,5.0,5.09,2469,0.0,1.0
2025-04-11,4.8,4.8,4.8,4.8,1162,4.8,4.8,4.8,4.8,1162,0.0,1.0
2025-04-14,4.8,4.8,4.8,4.8,466,4.8,4.8,4.8,4.8,466,0.0,1.0
2025-04-15,5.0,5.2943,4.9501,5.2195,2919,5.0,5.2943,4.9501,5.2195,2919,0.0,1.0
2025-04-16,5.3352,5.3352,4.8786,4.9418,9001,5.3352,5.3352,4.8786,4.9418,9001,0.0,1.0
2025-04-17,5.0544,5.22,5.01,5.01,4158,5.0544,5.22,5.01,5.01,4158,0.0,1.0
2025-04-21,5.5284,5.5284,5.15,5.15,2780,5.5284,5.5284,5.15,5.15,2780,0.0,1.0
2025-04-22,6.3896,7.1,5.7,5.7,19093,6.3896,7.1,5.7,5.7,19093,0.0,1.0
2025-04-23,5.64,6.4432,5.64,6.26,8624,5.64,6.4432,5.64,6.26,8624,0.0,1.0
2025-04-24,5.43,5.43,5.401,5.401,1400,5.43,5.43,5.401,5.401,1400,0.0,1.0
2025-04-25,5.5988,5.8512,5.55,5.55,2360,5.5988,5.8512,5.55,5.55,2360,0.0,1.0
2025-04-28,6.2065,6.2065,5.7643,5.7643,1512,6.2065,6.2065,5.7643,5.7643,1512,0.0,1.0
2025-04-29,5.6,5.98,5.4301,5.98,2193,5.6,5.98,5.4301,5.98,2193,0.0,1.0
2025-04-30,5.68,6.24,5.68,6.24,1115,5.68,6.24,5.68,6.24,1115,0.0,1.0
2025-05-01,5.64,5.64,5.117,5.33,4441,5.64,5.64,5.117,5.33,4441,0.0,1.0
2025-05-02,5.71,5.71,5.71,5.71,1399,5.71,5.71,5.71,5.71,1399,0.0,1.0
2025-05-05,5.51,5.93,5.39,5.44,4269,5.51,5.93,5.39,5.44,4269,0.0,1.0
2025-05-06,5.6,5.8,5.33,5.75,7522,5.6,5.8,5.33,5.75,7522,0.0,1.0
2025-05-07,5.56,6.09,5.53,5.63,6217,5.56,6.09,5.53,5.63,6217,0.0,1.0
2025-05-08,5.35,5.5601,5.35,5.5601,1490,5.35,5.5601,5.35,5.5601,1490,0.0,1.0
2025-05-09,5.3501,5.37,5.3,5.37,1747,5.3501,5.37,5.3,5.37,1747,0.0,1.0
2025-05-12,5.73,6.08,5.51,5.51,7243,5.73,6.08,5.51,5.51,7243,0.0,1.0
2025-05-13,5.62,6.2,5.62,5.67,7722,5.62,6.2,5.62,5.67,7722,0.0,1.0
2025-05-14,5.62,5.62,5.62,5.62,1033,5.62,5.62,5.62,5.62,1033,0.0,1.0
2025-05-15,6.0,6.1248,5.87,6.1248,2350,6.0,6.1248,5.87,6.1248,2350,0.0,1.0
2025-05-16,6.0,6.0,6.0,6.0,864,6.0,6.0,6.0,6.0,864,0.0,1.0
2025-05-19,6.0659,6.0659,5.5101,5.55,2206,6.0659,6.0659,5.5101,5.55,2206,0.0,1.0
2025-05-20,5.5753,5.9,5.41,5.9,3103,5.5753,5.9,5.41,5.9,3103,0.0,1.0
2025-05-21,5.6453,5.6453,5.48,5.48,1461,5.6453,5.6453,5.48,5.48,1461,0.0,1.0
2025-05-22,5.3,5.558,5.3,5.41,2181,5.3,5.558,5.3,5.41,2181,0.0,1.0
2025-05-23,5.02,5.58,5.02,5.26,2741,5.02,5.58,5.02,5.26,2741,0.0,1.0
2025-05-27,4.87,5.06,4.8,5.06,3032,4.87,5.06,4.8,5.06,3032,0.0,1.0
2025-05-28,4.6273,5.0279,4.61,4.63,8219,4.6273,5.0279,4.61,4.63,8219,0.0,1.0
2025-05-29,4.755,4.8,4.5901,4.7117,2085,4.755,4.8,4.5901,4.7117,2085,0.0,1.0
2025-05-30,4.43,4.51,4.43,4.51,3157,4.43,4.51,4.43,4.51,3157,0.0,1.0
2025-06-02,4.456,4.7742,4.42,4.43,3358,4.456,4.7742,4.42,4.43,3358,0.0,1.0
2025-06-03,4.54,4.54,4.46,4.46,931,4.54,4.54,4.46,4.46,931,0.0,1.0
2025-06-04,4.603,4.72,4.42,4.72,2051,4.603,4.72,4.42,4.72,2051,0.0,1.0
2025-06-05,4.45,4.6,4.45,4.6,1156,4.45,4.6,4.45,4.6,1156,0.0,1.0
2025-06-06,4.58,4.8,4.51,4.8,5401,4.58,4.8,4.51,4.8,5401,0.0,1.0
2025-06-09,4.81,4.8451,4.505,4.8451,3640,4.81,4.8451,4.505,4.8451,3640,0.0,1.0
2025-06-10,4.7342,4.8,4.7342,4.8,2390,4.7342,4.8,4.7342,4.8,2390,0.0,1.0
2025-06-11,4.6968,4.73,4.6968,4.73,1099,4.6968,4.73,4.6968,4.73,1099,0.0,1.0
2025-06-12,4.53,4.7101,4.53,4.7101,3367,4.53,4.7101,4.53,4.7101,3367,0.0,1.0
2025-06-13,4.3,4.5,4.3,4.5,2805,4.3,4.5,4.3,4.5,2805,0.0,1.0
2025-06-16,4.28,4.4765,4.28,4.35,1554,4.28,4.4765,4.28,4.35,1554,0.0,1.0
2025-06-17,4.44,4.44,4.25,4.25,4999,4.44,4.44,4.25,4.25,4999,0.0,1.0
2025-06-18,4.66,4.66,4.26,4.6089,8620,4.66,4.66,4.26,4.6089,8620,0.0,1.0
2025-06-20,4.66,5.26,4.5,5.26,1355532,4.66,5.26,4.5,5.26,1355532,0.0,1.0
2025-06-23,4.35,4.55,4.2,4.55,36123,4.35,4.55,4.2,4.55,36123,0.0,1.0
2025-06-24,4.1,4.2154,3.82,4.17,34161,4.1,4.2154,3.82,4.17,34161,0.0,1.0
2025-06-25,3.85,4.05,3.67,3.9997,32194,3.85,4.05,3.67,3.9997,32194,0.0,1.0
2025-06-26,3.9,3.9307,3.7101,3.87,10898,3.9,3.9307,3.7101,3.87,10898,0.0,1.0
2025-06-27,4.14,4.17,3.9,3.9,13534,4.14,4.17,3.9,3.9,13534,0.0,1.0
2025-06-30,4.15,4.16,4.0302,4.16,5135,4.15,4.16,4.0302,4.16,5135,0.0,1.0
2025-07-01,4.11,4.21,4.04,4.04,4424,4.11,4.21,4.04,4.04,4424,0.0,1.0
2025-07-02,4.22,4.24,4.0401,4.1,16168,4.22,4.24,4.0401,4.1,16168,0.0,1.0
2025-07-03,4.08,4.69,4.05,4.22,160389,4.08,4.69,4.05,4.22,160389,0.0,1.0
2025-07-07,3.99,4.404,3.94,4.06,20079,3.99,4.404,3.94,4.06,20079,0.0,1.0
2025-07-08,4.18,4.33,4.0,4.0,618629,4.18,4.33,4.0,4.0,618629,0.0,1.0
2025-07-09,4.49,4.52,3.8,4.16,317210,4.49,4.52,3.8,4.16,317210,0.0,1.0
2025-07-10,4.25,4.3401,3.9339,4.17,41083,4.25,4.3401,3.9339,4.17,41083,0.0,1.0
2025-07-11,4.1,4.15,4.09,4.13,5901,4.1,4.15,4.09,4.13,5901,0.0,1.0
2025-07-14,4.22,4.22,4.06,4.22,3145,4.22,4.22,4.06,4.22,3145,0.0,1.0
2025-07-15,4.1,4.16,4.05,4.1157,6813,4.1,4.16,4.05,4.1157,6813,0.0,1.0
2025-07-16,4.1914,4.1914,4.1914,4.1914,1272,4.1914,4.1914,4.1914,4.1914,1272,0.0,1.0
2025-07-17,4.14,4.3,4.1272,4.2023,11095,4.14,4.3,4.1272,4.2023,11095,0.0,1.0
2025-07-18,4.25,4.31,4.11,4.21,23314,4.25,4.31,4.11,4.21,23314,0.0,1.0
2025-07-21,4.31,4.39,4.28,4.2809,9066,4.31,4.39,4.28,4.2809,9066,0.0,1.0
2025-07-22,4.21,4.57,4.12,4.31,10155,4.21,4.57,4.12,4.31,10155,0.0,1.0
2025-07-23,4.19,4.54,4.17,4.17,15351,4.19,4.54,4.17,4.17,15351,0.0,1.0
2025-07-24,4.23,4.47,4.17,4.21,26081,4.23,4.47,4.17,4.21,26081,0.0,1.0
2025-07-25,4.205,4.4,4.2016,4.3932,13130,4.205,4.4,4.2016,4.3932,13130,0.0,1.0
2025-07-28,4.26,4.5,4.25,4.36,15174,4.26,4.5,4.25,4.36,15174,0.0,1.0
2025-07-29,4.32,4.33,4.21,4.21,2522,4.32,4.33,4.21,4.21,2522,0.0,1.0
2025-07-30,4.21,4.23,4.21,4.23,1194,4.21,4.23,4.21,4.23,1194,0.0,1.0
2025-07-31,4.1601,4.23,4.1601,4.2,2651,4.1601,4.23,4.1601,4.2,2651,0.0,1.0
2025-08-01,4.07,4.1848,4.07,4.16,2740,4.07,4.1848,4.07,4.16,2740,0.0,1.0
2025-08-04,4.21,4.22,4.03,4.06,4125,4.21,4.22,4.03,4.06,4125,0.0,1.0
2025-08-05,4.21,4.31,4.08,4.09,10312,4.21,4.31,4.08,4.09,10312,0.0,1.0
2025-08-06,4.24,4.27,4.19,4.27,1536,4.24,4.27,4.19,4.27,1536,0.0,1.0
2025-08-07,4.12,4.215,4.12,4.215,1141,4.12,4.215,4.12,4.215,1141,0.0,1.0
2025-08-08,4.3,4.3,4.1,4.1,11856,4.3,4.3,4.1,4.1,11856,0.0,1.0
2025-08-11,4.2846,4.45,4.2846,4.32,9880,4.2846,4.45,4.2846,4.32,9880,0.0,1.0
2025-08-12,4.58,4.78,4.39,4.39,16578,4.58,4.78,4.39,4.39,16578,0.0,1.0
2025-08-13,4.69,4.75,4.5,4.71,15554,4.69,4.75,4.5,4.71,15554,0.0,1.0
2025-08-14,4.4325,4.75,4.37,4.75,9821,4.4325,4.75,4.37,4.75,9821,0.0,1.0
2025-08-15,4.6,4.7163,4.35,4.35,6876,4.6,4.7163,4.35,4.35,6876,0.0,1.0
2025-08-18,4.7579,4.8785,4.7579,4.8,4462,4.7579,4.8785,4.7579,4.8,4462,0.0,1.0
2025-08-19,4.6,4.75,4.52,4.5738,5908,4.6,4.75,4.52,4.5738,5908,0.0,1.0
2025-08-20,4.395,4.5,4.3544,4.5,4112,4.395,4.5,4.3544,4.5,4112,0.0,1.0
2025-08-21,4.45,4.45,4.39,4.39,1136,4.45,4.45,4.39,4.39,1136,0.0,1.0
2025-08-22,4.545,4.66,4.545,4.645,2085,4.545,4.66,4.545,4.645,2085,0.0,1.0
2025-08-25,4.5746,4.6798,4.4509,4.4509,4836,4.5746,4.6798,4.4509,4.4509,4836,0.0,1.0
2025-08-26,4.79,4.79,4.4149,4.4149,1900,4.79,4.79,4.4149,4.4149,1900,0.0,1.0
2025-08-27,4.6,4.72,4.6,4.72,1601,4.6,4.72,4.6,4.72,1601,0.0,1.0
2025-08-28,4.6,4.6,4.5986,4.6,690,4.6,4.6,4.5986,4.6,690,0.0,1.0
2025-08-29,4.61,4.645,4.54,4.54,1017,4.61,4.645,4.54,4.54,1017,0.0,1.0
2025-09-02,4.73,4.73,4.71,4.72,1464,4.73,4.73,4.71,4.72,1464,0.0,1.0
2025-09-03,4.6,4.6,4.6,4.6,921,4.6,4.6,4.6,4.6,921,0.0,1.0
2025-09-04,4.6107,4.8,4.607,4.8,5112,4.6107,4.8,4.607,4.8,5112,0.0,1.0
2025-09-05,4.7,4.7,4.64,4.6425,2343,4.7,4.7,4.64,4.6425,2343,0.0,1.0
2025-09-08,4.7,4.7,4.7,4.7,523,4.7,4.7,4.7,4.7,523,0.0,1.0
2025-09-09,4.83,4.83,4.55,4.61,2396,4.83,4.83,4.55,4.61,2396,0.0,1.0
2025-09-10,4.875,4.88,4.83,4.85,4939,4.875,4.88,4.83,4.85,4939,0.0,1.0
2025-09-11,5.12,5.14,4.85,4.88,5889,5.12,5.14,4.85,4.88,5889,0.0,1.0
2025-09-12,5.33,5.39,5.12,5.15,5011,5.33,5.39,5.12,5.15,5011,0.0,1.0
2025-09-15,5.41,5.42,5.38,5.38,6052,5.41,5.42,5.38,5.38,6052,0.0,1.0
2025-09-16,5.3001,5.51,5.27,5.51,1434,5.3001,5.51,5.27,5.51,1434,0.0,1.0
2025-09-17,5.5495,5.55,5.5,5.5,6137,5.5495,5.55,5.5,5.5,6137,0.0,1.0
2025-09-18,5.68,5.68,5.5001,5.6,3287,5.68,5.68,5.5001,5.6,3287,0.0,1.0
2025-09-19,5.87,5.87,5.53,5.53,1270,5.87,5.87,5.53,5.53,1270,0.0,1.0
2025-09-22,5.593,5.8214,5.593,5.8214,1225,5.593,5.8214,5.593,5.8214,1225,0.0,1.0
2025-09-23,6.15,6.15,5.98,5.98,556691,6.15,6.15,5.98,5.98,556691,0.0,1.0
2025-09-24,6.8,7.38,6.07,7.01,254536,6.8,7.38,6.07,7.01,254536,0.0,1.0
2025-09-25,5.79,6.78,5.66,6.78,68074,5.79,6.78,5.66,6.78,68074,0.0,1.0
2025-09-26,5.766,5.9,5.65,5.9,22169,5.766,5.9,5.65,5.9,22169,0.0,1.0
2025-09-29,5.36,5.685,5.339,5.68,16137,5.36,5.685,5.339,5.68,16137,0.0,1.0
2025-09-30,5.2688,5.37,5.2118,5.36,4633,5.2688,5.37,5.2118,5.36,4633,0.0,1.0
2025-10-01,5.23,5.29,5.2299,5.23,9042,5.23,5.29,5.2299,5.23,9042,0.0,1.0
2025-10-02,5.55,5.75,5.2868,5.2868,16590,5.55,5.75,5.2868,5.2868,16590,0.0,1.0
2025-10-03,5.71,5.72,5.57,5.63,3932,5.71,5.72,5.57,5.63,3932,0.0,1.0
2025-10-06,5.835,5.89,5.6667,5.6667,8025,5.835,5.89,5.6667,5.6667,8025,0.0,1.0
2025-10-07,6.09,6.1321,5.79,5.89,13572,6.09,6.1321,5.79,5.89,13572,0.0,1.0
2025-10-08,6.0,6.19,5.9,6.19,9348,6.0,6.19,5.9,6.19,9348,0.0,1.0
2025-10-09,6.18,6.25,5.93,6.01,15771,6.18,6.25,5.93,6.01,15771,0.0,1.0
2025-10-10,6.2,6.2,5.9037,6.18,3338,6.2,6.2,5.9037,6.18,3338,0.0,1.0
2025-10-13,6.09,6.1,5.962,6.06,6961,6.09,6.1,5.962,6.06,6961,0.0,1.0
2025-10-14,5.94,6.08,5.94,6.07,2769,5.94,6.08,5.94,6.07,2769,0.0,1.0
2025-10-15,5.91,5.9401,5.91,5.9401,2089,5.91,5.9401,5.91,5.9401,2089,0.0,1.0
2025-10-16,5.65,5.87,5.63,5.765,8651,5.65,5.87,5.63,5.765,8651,0.0,1.0
2025-10-17,5.575,5.58,5.5,5.575,3525,5.575,5.58,5.5,5.575,3525,0.0,1.0
2025-10-20,5.75,5.75,5.6,5.6,3903,5.75,5.75,5.6,5.6,3903,0.0,1.0
2025-10-21,5.5001,5.74,5.5,5.7146,9207,5.5001,5.74,5.5,5.7146,9207,0.0,1.0
2025-10-22,6.69,6.75,5.58,5.58,52695,6.69,6.75,5.58,5.58,52695,0.0,1.0
2025-10-23,6.09,7.02,5.95,6.73,343730,6.09,7.02,5.95,6.73,343730,0.0,1.0
2025-10-24,5.6,6.133,5.55,5.76,46680,5.6,6.133,5.55,5.76,46680,0.0,1.0
2025-10-27,5.52,5.828,5.52,5.6306,10328,5.52,5.828,5.52,5.6306,10328,0.0,1.0
2025-10-28,5.67,5.7399,5.5,5.55,9777,5.67,5.7399,5.5,5.55,9777,0.0,1.0
2025-10-29,5.28,5.5,5.12,5.5,14755,5.28,5.5,5.12,5.5,14755,0.0,1.0
2025-10-30,5.0,5.3322,4.89,5.25,8843,5.0,5.3322,4.89,5.25,8843,0.0,1.0
2025-10-31,5.08,5.24,5.01,5.09,2832,5.08,5.24,5.01,5.09,2832,0.0,1.0
2025-11-03,4.82,5.0374,4.79,4.9,3047,4.82,5.0374,4.79,4.9,3047,0.0,1.0
2025-11-04,4.96,5.01,4.7,5.01,21644,4.96,5.01,4.7,5.01,21644,0.0,1.0
2025-11-05,4.85,4.85,4.8113,4.85,4617,4.85,4.85,4.8113,4.85,4617,0.0,1.0
2025-11-06,4.85,4.8977,4.6,4.8977,6147,4.85,4.8977,4.6,4.8977,6147,0.0,1.0
2025-11-07,5.43,5.845,4.56,4.58,198557,5.43,5.845,4.56,4.58,198557,0.0,1.0
2025-11-10,4.52,4.97,4.25,4.61,67585,4.52,4.97,4.25,4.61,67585,0.0,1.0
2025-11-11,4.32,4.82,4.3,4.38,48124,4.32,4.82,4.3,4.38,48124,0.0,1.0
2025-11-12,4.35,4.4882,4.2,4.39,10523,4.35,4.4882,4.2,4.39,10523,0.0,1.0
2025-11-13,4.35,4.57,4.35,4.493,6053,4.35,4.57,4.35,4.493,6053,0.0,1.0
2025-11-14,4.0,4.39,4.0,4.2138,8460,4.0,4.39,4.0,4.2138,8460,0.0,1.0
2025-11-17,3.9,4.1,3.9,4.006,3012,3.9,4.1,3.9,4.006,3012,0.0,1.0
2025-11-18,3.92,3.93,3.82,3.85,6549,3.92,3.93,3.82,3.85,6549,0.0,1.0
2025-11-19,3.83,3.95,3.76,3.94,6123,3.83,3.95,3.76,3.94,6123,0.0,1.0
2025-11-20,3.78,4.0395,3.71,3.89,8598,3.78,4.0395,3.71,3.89,8598,0.0,1.0
2025-11-21,3.92,3.93,3.8,3.8,5321,3.92,3.93,3.8,3.8,5321,0.0,1.0
2025-11-24,4.0,4.0851,3.75,3.845,16605,4.0,4.0851,3.75,3.845,16605,0.0,1.0
2025-11-25,4.2396,4.2396,3.8,3.99,6226,4.2396,4.2396,3.8,3.99,6226,0.0,1.0
2025-11-26,4.38,4.42,4.0,4.2,6290,4.38,4.42,4.0,4.2,6290,0.0,1.0