date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-01-02,0.5625,0.8125,0.4688,0.5,84400,2.02079616765766,2.91892779772774,1.6841764327074,1.79626326014015,23493.2155750419,0.0,1.0
2001-01-03,0.6875,0.8125,0.5625,0.7344,73300,2.4698619826927,2.91892779772774,2.02079616765766,2.63835147649385,20403.4680290352,0.0,1.0
2001-01-04,0.7188,0.75,0.6875,0.7188,94600,2.58230806277747,2.69439489021022,2.4698619826927,2.58230806277747,26332.4430497508,0.0,1.0
2001-01-05,0.9063,1.125,0.7813,1.094,69500,3.25590678533003,4.04159233531533,2.80684097029499,3.93022401318664,19345.7166168888,0.0,1.0
2001-01-08,1.031,1.063,0.875,1.0,81300,3.70389484240898,3.81885569105795,3.14346070524525,3.59252652028029,22630.3131072382,0.0,1.0
2001-01-09,1.188,1.344,1.0,1.313,80100,4.26792150609299,4.82835564325671,3.59252652028029,4.71698732112802,22296.2863455077,0.0,1.0
2001-01-10,1.156,1.219,1.0,1.063,9200,4.15296065744402,4.37928982822168,3.59252652028029,3.81885569105795,2560.87183993347,0.0,1.0
2001-01-11,0.9063,1.109,0.9063,1.109,11200,3.25590678533003,3.98411191099084,3.25590678533003,3.98411191099084,3117.58310948423,0.0,1.0
2001-01-12,1.125,1.25,1.016,1.016,34200,4.04159233531533,4.49065815035036,3.65000694460478,3.65000694460478,9519.76270931792,0.0,1.0
2001-01-16,1.063,1.25,1.063,1.25,13200,3.81885569105795,4.49065815035036,3.81885569105795,4.49065815035036,3674.29437903499,0.0,1.0
2001-01-17,1.125,1.344,1.125,1.266,20800,4.04159233531533,4.82835564325671,4.04159233531533,4.54813857467485,5789.79720332786,0.0,1.0
2001-01-18,1.125,1.25,1.063,1.25,11300,4.04159233531533,4.49065815035036,3.81885569105795,4.49065815035036,3145.41867296177,0.0,1.0
2001-01-19,1.188,1.219,1.063,1.219,14600,4.26792150609299,4.37928982822168,3.81885569105795,4.37928982822168,4063.99226772051,0.0,1.0
2001-01-22,1.063,1.125,1.063,1.063,7700,3.81885569105795,4.04159233531533,3.81885569105795,3.81885569105795,2143.33838777041,0.0,1.0
2001-01-23,1.063,1.219,1.063,1.188,29000,3.81885569105795,4.37928982822168,3.81885569105795,4.26792150609299,8072.31340848596,0.0,1.0
2001-01-24,1.125,1.25,1.125,1.156,19800,4.04159233531533,4.49065815035036,4.04159233531533,4.15296065744402,5511.44156855248,0.0,1.0
2001-01-25,1.125,1.125,1.063,1.125,5200,4.04159233531533,4.04159233531533,3.81885569105795,4.04159233531533,1447.44930083196,0.0,1.0
2001-01-26,1.125,1.172,0.875,1.172,15900,4.04159233531533,4.2104410817685,3.14346070524525,4.2104410817685,4425.85459292851,0.0,1.0
2001-01-29,1.156,1.156,1.078,1.078,15800,4.15296065744402,4.15296065744402,3.87274358886215,3.87274358886215,4398.01902945097,0.0,1.0
2001-01-30,1.281,1.438,1.141,1.141,56600,4.60202647247905,5.16605313616306,4.09907275963981,4.09907275963981,15754.9289282864,0.0,1.0
2001-01-31,1.5,1.625,1.25,1.313,38500,5.38878978042044,5.83785559545547,4.49065815035036,4.71698732112802,10716.691938852,0.0,1.0
2001-02-01,1.438,1.5,1.375,1.453,6000,5.16605313616306,5.38878978042044,4.9397239653854,5.21994103396726,1670.13380865227,0.0,1.0
2001-02-02,1.313,1.375,1.313,1.375,5500,4.71698732112802,4.9397239653854,4.71698732112802,4.9397239653854,1530.95599126458,0.0,1.0
2001-02-05,1.563,1.563,1.313,1.313,3300,5.6151189511981,5.6151189511981,4.71698732112802,4.71698732112802,918.573594758746,0.0,1.0
2001-02-06,1.344,1.438,1.313,1.438,4800,4.82835564325671,5.16605313616306,4.71698732112802,5.16605313616306,1336.10704692181,0.0,1.0
2001-02-07,1.281,1.438,1.25,1.406,9400,4.60202647247905,5.16605313616306,4.49065815035036,5.05109228751409,2616.54296688855,0.0,1.0
2001-02-08,1.25,1.375,1.25,1.375,4200,4.49065815035036,4.9397239653854,4.49065815035036,4.9397239653854,1169.09366605659,0.0,1.0
2001-02-09,1.031,1.125,1.0,1.0,17800,3.70389484240898,4.04159233531533,3.59252652028029,3.59252652028029,4954.73029900173,0.0,1.0
2001-02-12,1.25,1.25,1.188,1.188,6100,4.49065815035036,4.49065815035036,4.26792150609299,4.26792150609299,1697.96937212981,0.0,1.0
2001-02-13,1.188,1.188,1.0,1.125,7900,4.26792150609299,4.26792150609299,3.59252652028029,4.04159233531533,2199.00951472548,0.0,1.0
2001-02-14,1.094,1.094,1.0,1.0,700,3.93022401318664,3.93022401318664,3.59252652028029,3.59252652028029,194.848944342764,0.0,1.0
2001-02-15,1.094,1.094,1.094,1.094,200,3.93022401318664,3.93022401318664,3.93022401318664,3.93022401318664,55.6711269550756,0.0,1.0
2001-02-16,1.094,1.094,0.9688,1.016,16500,3.93022401318664,3.93022401318664,3.48043969284755,3.65000694460478,4592.86797379373,0.0,1.0
2001-02-20,0.9375,1.094,0.9375,1.094,5400,3.36799361276277,3.93022401318664,3.36799361276277,3.93022401318664,1503.12042778704,0.0,1.0
2001-02-21,1.031,1.031,0.9688,1.0,11700,3.70389484240898,3.70389484240898,3.48043969284755,3.59252652028029,3256.76092687192,0.0,1.0
2001-02-22,1.0,1.031,0.9688,0.9844,1200,3.59252652028029,3.70389484240898,3.48043969284755,3.53648310656392,334.026761730454,0.0,1.0
2001-02-23,1.125,1.125,0.9688,1.0,19200,4.04159233531533,4.04159233531533,3.48043969284755,3.59252652028029,5344.42818768725,0.0,1.0
2001-02-26,1.0,1.125,1.0,1.0,2800,3.59252652028029,4.04159233531533,3.59252652028029,3.59252652028029,779.395777371058,0.0,1.0
2001-02-27,0.9375,0.9375,0.9375,0.9375,900,3.36799361276277,3.36799361276277,3.36799361276277,3.36799361276277,250.52007129784,0.0,1.0
2001-02-28,0.875,0.9375,0.875,0.9375,2300,3.14346070524525,3.36799361276277,3.14346070524525,3.36799361276277,640.21795998337,0.0,1.0
2001-03-01,0.8438,0.9375,0.8438,0.8438,5600,3.03137387781251,3.36799361276277,3.03137387781251,3.03137387781251,1558.79155474212,0.0,1.0
2001-03-02,0.7656,0.8125,0.75,0.75,2700,2.75043830392659,2.91892779772774,2.69439489021022,2.69439489021022,751.560213893521,0.0,1.0
2001-03-05,1.0,1.0,0.75,0.75,1800,3.59252652028029,3.59252652028029,2.69439489021022,2.69439489021022,501.04014259568,0.0,1.0
2001-03-06,1.063,1.063,0.8125,0.8125,3200,3.81885569105795,3.81885569105795,2.91892779772774,2.91892779772774,890.738031281209,0.0,1.0
2001-03-07,1.063,1.063,1.063,1.063,0,3.81885569105795,3.81885569105795,3.81885569105795,3.81885569105795,0,0.0,1.0
2001-03-08,1.0,1.25,0.9375,1.109,10900,3.59252652028029,4.49065815035036,3.36799361276277,3.98411191099084,3034.07641905162,0.0,1.0
2001-03-09,1.0,1.047,1.0,1.047,5700,3.59252652028029,3.76137526673346,3.59252652028029,3.76137526673346,1586.62711821965,0.0,1.0
2001-03-12,0.9375,1.0,0.875,1.0,4100,3.36799361276277,3.59252652028029,3.14346070524525,3.59252652028029,1141.25810257905,0.0,1.0
2001-03-13,0.875,0.875,0.875,0.875,1800,3.14346070524525,3.14346070524525,3.14346070524525,3.14346070524525,501.040142595681,0.0,1.0
2001-03-14,0.9375,0.9375,0.6875,0.6875,7200,3.36799361276277,3.36799361276277,2.4698619826927,2.4698619826927,2004.16057038272,0.0,1.0
2001-03-15,0.6875,0.9688,0.6875,0.9375,9400,2.4698619826927,3.48043969284755,2.4698619826927,3.36799361276277,2616.54296688855,0.0,1.0
2001-03-16,0.8125,0.875,0.6875,0.875,2500,2.91892779772774,3.14346070524525,2.4698619826927,3.14346070524525,695.889086938444,0.0,1.0
2001-03-19,0.6875,0.8438,0.6875,0.8125,3400,2.4698619826927,3.03137387781251,2.4698619826927,2.91892779772774,946.409158236285,0.0,1.0
2001-03-20,0.6875,0.6875,0.6875,0.6875,2500,2.4698619826927,2.4698619826927,2.4698619826927,2.4698619826927,695.889086938445,0.0,1.0
2001-03-21,0.75,0.75,0.6875,0.6875,4000,2.69439489021022,2.69439489021022,2.4698619826927,2.4698619826927,1113.42253910151,0.0,1.0
2001-03-22,0.7188,0.7188,0.6563,0.6563,1500,2.58230806277747,2.58230806277747,2.35777515525996,2.35777515525996,417.533452163067,0.0,1.0
2001-03-23,0.75,0.7656,0.75,0.7656,900,2.69439489021022,2.75043830392659,2.69439489021022,2.75043830392659,250.52007129784,0.0,1.0
2001-03-26,1.125,1.438,0.8594,0.8594,40000,4.04159233531533,5.16605313616306,3.08741729152888,3.08741729152888,11134.2253910151,0.0,1.0
2001-03-27,1.219,1.266,1.063,1.266,9100,4.37928982822168,4.54813857467485,3.81885569105795,4.54813857467485,2533.03627645594,0.0,1.0
2001-03-28,1.0,1.25,1.0,1.219,24000,3.59252652028029,4.49065815035036,3.59252652028029,4.37928982822168,6680.53523460907,0.0,1.0
2001-03-29,1.219,1.328,1.031,1.328,10000,4.37928982822168,4.77087521893223,3.70389484240898,4.77087521893223,2783.55634775378,0.0,1.0
2001-03-30,1.0,1.219,1.0,1.219,2900,3.59252652028029,4.37928982822168,3.59252652028029,4.37928982822168,807.231340848596,0.0,1.0
2001-04-02,1.0,1.125,1.0,1.0,1400,3.59252652028029,4.04159233531533,3.59252652028029,3.59252652028029,389.697888685529,0.0,1.0
2001-04-03,0.9375,1.25,0.9375,1.125,6600,3.36799361276277,4.49065815035036,3.36799361276277,4.04159233531533,1837.1471895175,0.0,1.0
2001-04-04,0.875,1.031,0.875,0.9375,12200,3.14346070524525,3.70389484240898,3.14346070524525,3.36799361276277,3395.93874425962,0.0,1.0
2001-04-05,1.0,1.0,1.0,1.0,3300,3.59252652028029,3.59252652028029,3.59252652028029,3.59252652028029,918.573594758747,0.0,1.0
2001-04-06,1.063,1.063,0.9531,0.9531,3900,3.81885569105795,3.81885569105795,3.42403702647915,3.42403702647915,1085.58697562397,0.0,1.0
2001-04-09,1.0,1.0,1.0,1.0,500,3.59252652028029,3.59252652028029,3.59252652028029,3.59252652028029,139.177817387689,0.0,1.0
2001-04-10,0.95,1.13,0.88,1.0,8300,3.41290019426628,4.05955496791673,3.16142333784666,3.59252652028029,2310.35176863563,0.0,1.0
2001-04-11,1.03,1.03,0.97,0.97,8300,3.7003023158887,3.7003023158887,3.48475072467188,3.48475072467188,2310.35176863564,0.0,1.0
2001-04-12,1.05,1.05,0.98,1.04,19200,3.77215284629431,3.77215284629431,3.52067598987469,3.7362275810915,5344.42818768725,0.0,1.0
2001-04-16,0.99,0.99,0.99,0.99,1000,3.55660125507749,3.55660125507749,3.55660125507749,3.55660125507749,278.355634775378,0.0,1.0
2001-04-17,0.98,0.98,0.98,0.98,100,3.52067598987469,3.52067598987469,3.52067598987469,3.52067598987469,27.8355634775378,0.0,1.0
2001-04-18,0.98,1.0,0.98,1.0,1200,3.52067598987469,3.59252652028029,3.52067598987469,3.59252652028029,334.026761730453,0.0,1.0
2001-04-19,0.95,1.0,0.95,0.98,7200,3.41290019426628,3.59252652028029,3.41290019426628,3.52067598987469,2004.16057038272,0.0,1.0
2001-04-20,0.95,1.0,0.95,1.0,3500,3.41290019426628,3.59252652028029,3.41290019426628,3.59252652028029,974.244721713822,0.0,1.0
2001-04-23,0.9,0.91,0.9,0.91,400,3.23327386825226,3.26919913345507,3.23327386825226,3.26919913345507,111.342253910151,0.0,1.0
2001-04-24,0.97,0.97,0.97,0.97,1700,3.48475072467188,3.48475072467188,3.48475072467188,3.48475072467188,473.204579118143,0.0,1.0
2001-04-25,0.83,0.9,0.83,0.9,6100,2.98179701183264,3.23327386825226,2.98179701183264,3.23327386825226,1697.96937212981,0.0,1.0
2001-04-26,0.83,0.83,0.83,0.83,400,2.98179701183264,2.98179701183264,2.98179701183264,2.98179701183264,111.342253910151,0.0,1.0
2001-04-27,0.9,0.9,0.8,0.8,2100,3.23327386825226,3.23327386825226,2.87402121622423,2.87402121622423,584.546833028294,0.0,1.0
2001-04-30,0.95,1.0,0.78,0.78,2200,3.41290019426628,3.59252652028029,2.80217068581863,2.80217068581863,612.382396505831,0.0,1.0
2001-05-01,0.9,0.9,0.9,0.9,2600,3.23327386825226,3.23327386825226,3.23327386825226,3.23327386825226,723.724650415983,0.0,1.0
2001-05-02,1.07,1.07,0.98,0.98,26500,3.84400337669991,3.84400337669991,3.52067598987469,3.52067598987469,7376.42432154752,0.0,1.0
2001-05-03,1.06,1.06,0.99,1.03,13500,3.80807811149711,3.80807811149711,3.55660125507749,3.7003023158887,3757.8010694676,0.0,1.0
2001-05-04,0.99,1.09,0.99,1.03,3200,3.55660125507749,3.91585390710552,3.55660125507749,3.7003023158887,890.738031281209,0.0,1.0
2001-05-07,0.96,1.07,0.96,1.0,2500,3.44882545946908,3.84400337669991,3.44882545946908,3.59252652028029,695.889086938445,0.0,1.0
2001-05-08,0.9,1.05,0.9,0.95,3300,3.23327386825226,3.77215284629431,3.23327386825226,3.41290019426628,918.573594758748,0.0,1.0
2001-05-09,0.98,0.98,0.88,0.9,5200,3.52067598987469,3.52067598987469,3.16142333784666,3.23327386825226,1447.44930083196,0.0,1.0
2001-05-10,0.8,0.88,0.8,0.88,3100,2.87402121622423,3.16142333784666,2.87402121622423,3.16142333784666,862.902467803672,0.0,1.0
2001-05-11,0.9,0.9,0.81,0.81,1100,3.23327386825226,3.23327386825226,2.90994648142704,2.90994648142704,306.191198252916,0.0,1.0
2001-05-14,0.85,0.85,0.85,0.85,400,3.05364754223825,3.05364754223825,3.05364754223825,3.05364754223825,111.342253910151,0.0,1.0
2001-05-15,0.81,0.9,0.81,0.84,7300,2.90994648142704,3.23327386825226,2.90994648142704,3.01772227703544,2031.99613386026,0.0,1.0
2001-05-16,0.9,0.9,0.8,0.8,5300,3.23327386825226,3.23327386825226,2.87402121622423,2.87402121622423,1475.2848643095,0.0,1.0
2001-05-17,0.89,0.91,0.76,0.76,3600,3.19734860304946,3.26919913345507,2.73032015541302,2.73032015541302,1002.08028519136,0.0,1.0
2001-05-18,0.85,0.91,0.85,0.9,2200,3.05364754223825,3.26919913345507,3.05364754223825,3.23327386825226,612.382396505831,0.0,1.0
2001-05-21,0.85,0.85,0.85,0.85,600,3.05364754223825,3.05364754223825,3.05364754223825,3.05364754223825,167.013380865227,0.0,1.0
2001-05-22,1.0,1.05,0.85,0.85,5100,3.59252652028029,3.77215284629431,3.05364754223825,3.05364754223825,1419.61373735443,0.0,1.0
2001-05-23,1.0,1.0,0.91,1.0,5500,3.59252652028029,3.59252652028029,3.26919913345507,3.59252652028029,1530.95599126458,0.0,1.0
2001-05-24,0.81,0.95,0.76,0.95,8100,2.90994648142704,3.41290019426628,2.73032015541302,3.41290019426628,2254.68064168056,0.0,1.0
2001-05-25,0.81,0.88,0.8,0.8,3200,2.90994648142704,3.16142333784666,2.87402121622423,2.87402121622423,890.738031281208,0.0,1.0
2001-05-29,0.81,0.88,0.81,0.88,4800,2.90994648142704,3.16142333784666,2.90994648142704,3.16142333784666,1336.10704692181,0.0,1.0
2001-05-30,0.85,0.85,0.81,0.81,2400,3.05364754223825,3.05364754223825,2.90994648142704,2.90994648142704,668.053523460906,0.0,1.0
2001-05-31,0.93,0.93,0.9,0.9,3600,3.34104966386067,3.34104966386067,3.23327386825226,3.23327386825226,1002.08028519136,0.0,1.0
2001-06-01,1.0,1.01,0.96,0.99,21400,3.59252652028029,3.62845178548309,3.44882545946908,3.55660125507749,5956.81058419309,0.0,1.0
2001-06-04,1.03,1.05,1.01,1.01,2700,3.7003023158887,3.77215284629431,3.62845178548309,3.62845178548309,751.56021389352,0.0,1.0
2001-06-05,1.01,1.02,1.01,1.01,5300,3.62845178548309,3.6643770506859,3.62845178548309,3.62845178548309,1475.2848643095,0.0,1.0
2001-06-06,1.05,1.05,1.01,1.05,6000,3.77215284629431,3.77215284629431,3.62845178548309,3.77215284629431,1670.13380865227,0.0,1.0
2001-06-07,1.01,1.03,1.01,1.03,4600,3.62845178548309,3.7003023158887,3.62845178548309,3.7003023158887,1280.43591996674,0.0,1.0
2001-06-08,1.01,1.01,1.01,1.01,500,3.62845178548309,3.62845178548309,3.62845178548309,3.62845178548309,139.177817387689,0.0,1.0
2001-06-11,1.06,1.06,1.02,1.03,6000,3.80807811149711,3.80807811149711,3.6643770506859,3.7003023158887,1670.13380865227,0.0,1.0
2001-06-12,1.03,1.06,1.03,1.03,7400,3.7003023158887,3.80807811149711,3.7003023158887,3.7003023158887,2059.8316973378,0.0,1.0
2001-06-13,1.03,1.03,1.03,1.03,1600,3.7003023158887,3.7003023158887,3.7003023158887,3.7003023158887,445.369015640605,0.0,1.0
2001-06-14,1.14,1.14,1.05,1.05,14200,4.09548023311953,4.09548023311953,3.77215284629431,3.77215284629431,3952.65001381037,0.0,1.0
2001-06-15,1.03,1.42,1.03,1.42,67200,3.7003023158887,5.10138765879801,3.7003023158887,5.10138765879801,18705.4986569054,0.0,1.0
2001-06-18,1.03,1.13,1.03,1.13,3300,3.7003023158887,4.05955496791673,3.7003023158887,4.05955496791673,918.573594758747,0.0,1.0
2001-06-19,1.05,1.1,1.05,1.05,5100,3.77215284629431,3.95177917230832,3.77215284629431,3.77215284629431,1419.61373735443,0.0,1.0
2001-06-20,1.05,1.1,1.04,1.04,5200,3.77215284629431,3.95177917230832,3.7362275810915,3.7362275810915,1447.44930083196,0.0,1.0
2001-06-21,1.05,1.3,1.03,1.05,2000,3.77215284629431,4.67028447636438,3.7003023158887,3.77215284629431,556.711269550755,0.0,1.0
2001-06-22,1.09,1.3,1.03,1.06,9400,3.91585390710552,4.67028447636438,3.7003023158887,3.80807811149711,2616.54296688855,0.0,1.0
2001-06-25,1.09,1.09,1.09,1.09,2300,3.91585390710552,3.91585390710552,3.91585390710552,3.91585390710552,640.217959983369,0.0,1.0
2001-06-26,1.25,1.25,1.09,1.09,3200,4.49065815035036,4.49065815035036,3.91585390710552,3.91585390710552,890.73803128121,0.0,1.0
2001-06-27,1.1,1.15,1.1,1.15,600,3.95177917230832,4.13140549832233,3.95177917230832,4.13140549832233,167.013380865227,0.0,1.0
2001-06-28,1.1,1.1,1.1,1.1,400,3.95177917230832,3.95177917230832,3.95177917230832,3.95177917230832,111.342253910151,0.0,1.0
2001-06-29,1.1,1.13,1.07,1.12,5000,3.95177917230832,4.05955496791673,3.84400337669991,4.02362970271393,1391.77817387689,0.0,1.0
2001-07-02,1.1,1.15,1.1,1.1,2000,3.95177917230832,4.13140549832233,3.95177917230832,3.95177917230832,556.711269550756,0.0,1.0
2001-07-03,1.1,1.1,1.1,1.1,0,3.95177917230832,3.95177917230832,3.95177917230832,3.95177917230832,0,0.0,1.0
2001-07-05,1.1,1.1,1.1,1.1,0,3.95177917230832,3.95177917230832,3.95177917230832,3.95177917230832,0,0.0,1.0
2001-07-06,1.05,1.14,1.05,1.05,14300,3.77215284629431,4.09548023311953,3.77215284629431,3.77215284629431,3980.4855772879,0.0,1.0
2001-07-09,1.05,1.05,1.05,1.05,0,3.77215284629431,3.77215284629431,3.77215284629431,3.77215284629431,0,0.0,1.0
2001-07-10,1.01,1.04,1.01,1.02,4100,3.62845178548309,3.7362275810915,3.62845178548309,3.6643770506859,1141.25810257905,0.0,1.0
2001-07-11,1.01,1.01,1.01,1.01,2000,3.62845178548309,3.62845178548309,3.62845178548309,3.62845178548309,556.711269550756,0.0,1.0
2001-07-12,1.02,1.32,1.01,1.01,16200,3.6643770506859,4.74213500676998,3.62845178548309,3.62845178548309,4509.36128336112,0.0,1.0
2001-07-13,1.14,1.14,1.01,1.1,16100,4.09548023311953,4.09548023311953,3.62845178548309,3.95177917230832,4481.52571988359,0.0,1.0
2001-07-16,1.09,1.19,1.04,1.19,4100,3.91585390710552,4.27510655913355,3.7362275810915,4.27510655913355,1141.25810257905,0.0,1.0
2001-07-17,1.0,1.04,1.0,1.04,8700,3.59252652028029,3.7362275810915,3.59252652028029,3.7362275810915,2421.69402254579,0.0,1.0
2001-07-18,1.14,1.14,1.05,1.1,14500,4.09548023311953,4.09548023311953,3.77215284629431,3.95177917230832,4036.15670424298,0.0,1.0
2001-07-19,1.162,1.2,1.07,1.07,17900,4.1745158165657,4.31103182433635,3.84400337669991,3.84400337669991,4982.56586247926,0.0,1.0
2001-07-20,1.22,1.22,1.13,1.17,5100,4.38288235474196,4.38288235474196,4.05955496791673,4.20325602872794,1419.61373735443,0.0,1.0
2001-07-23,1.212,1.25,1.21,1.21,2800,4.35414214257971,4.49065815035036,4.34695708953915,4.34695708953915,779.395777371059,0.0,1.0
2001-07-24,1.23,1.23,1.15,1.21,6700,4.41880761994476,4.41880761994476,4.13140549832233,4.34695708953915,1864.98275299503,0.0,1.0
2001-07-25,1.15,1.15,1.15,1.15,300,4.13140549832233,4.13140549832233,4.13140549832233,4.13140549832233,83.5066904326135,0.0,1.0
2001-07-26,1.22,1.22,1.15,1.15,2600,4.38288235474196,4.38288235474196,4.13140549832233,4.13140549832233,723.724650415982,0.0,1.0
2001-07-27,1.22,1.22,1.22,1.22,300,4.38288235474196,4.38288235474196,4.38288235474196,4.38288235474196,83.5066904326133,0.0,1.0
2001-07-30,1.22,1.22,1.11,1.11,1500,4.38288235474196,4.38288235474196,3.98770443751112,3.98770443751112,417.533452163066,0.0,1.0
2001-07-31,1.15,1.15,1.15,1.15,1500,4.13140549832233,4.13140549832233,4.13140549832233,4.13140549832233,417.533452163067,0.0,1.0
2001-08-01,1.24,1.24,1.18,1.18,13900,4.45473288514756,4.45473288514756,4.23918129393074,4.23918129393074,3869.14332337775,0.0,1.0
2001-08-02,1.22,1.27,1.2,1.25,17200,4.38288235474196,4.56250868075597,4.31103182433635,4.49065815035036,4787.7169181365,0.0,1.0
2001-08-03,1.25,1.25,1.22,1.25,11000,4.49065815035036,4.49065815035036,4.38288235474196,4.49065815035036,3061.91198252916,0.0,1.0
2001-08-06,1.23,1.24,1.23,1.23,3800,4.41880761994476,4.45473288514756,4.41880761994476,4.41880761994476,1057.75141214644,0.0,1.0
2001-08-07,1.2,1.25,1.2,1.23,9700,4.31103182433635,4.49065815035036,4.31103182433635,4.41880761994476,2700.04965732116,0.0,1.0
2001-08-08,1.3,1.3,1.24,1.25,6200,4.67028447636438,4.67028447636438,4.45473288514756,4.49065815035036,1725.80493560734,0.0,1.0
2001-08-09,1.36,1.36,1.3,1.3,12400,4.8858360675812,4.8858360675812,4.67028447636438,4.67028447636438,3451.60987121468,0.0,1.0
2001-08-10,1.54,1.57,1.37,1.37,14100,5.53249084123165,5.64026663684006,4.921761332784,4.921761332784,3924.81445033283,0.0,1.0
2001-08-13,1.5,1.77,1.5,1.63,16400,5.38878978042044,6.35877194089612,5.38878978042044,5.85581822805687,4565.03241031619,0.0,1.0
2001-08-14,1.5,1.51,1.5,1.5,5300,5.38878978042044,5.42471504562324,5.38878978042044,5.38878978042044,1475.2848643095,0.0,1.0
2001-08-15,1.5,1.55,1.5,1.55,3100,5.38878978042044,5.56841610643445,5.38878978042044,5.56841610643445,862.902467803671,0.0,1.0
2001-08-16,1.5,1.5,1.5,1.5,700,5.38878978042044,5.38878978042044,5.38878978042044,5.38878978042044,194.848944342764,0.0,1.0
2001-08-17,1.5,1.5,1.5,1.5,3000,5.38878978042044,5.38878978042044,5.38878978042044,5.38878978042044,835.066904326133,0.0,1.0
2001-08-20,1.5,1.5,1.5,1.5,0,5.38878978042044,5.38878978042044,5.38878978042044,5.38878978042044,0,0.0,1.0
2001-08-21,1.21,1.45,1.21,1.42,20500,4.34695708953915,5.20916345440642,4.34695708953915,5.10138765879801,5706.29051289525,0.0,1.0
2001-08-22,1.1,1.21,1.1,1.21,4200,3.95177917230832,4.34695708953915,3.95177917230832,4.34695708953915,1169.09366605659,0.0,1.0
2001-08-23,1.09,1.09,1.09,1.09,400,3.91585390710552,3.91585390710552,3.91585390710552,3.91585390710552,111.342253910151,0.0,1.0
2001-08-24,1.09,1.09,1.09,1.09,1300,3.91585390710552,3.91585390710552,3.91585390710552,3.91585390710552,361.862325207991,0.0,1.0
2001-08-27,1.1,1.1,1.05,1.1,4400,3.95177917230832,3.95177917230832,3.77215284629431,3.95177917230832,1224.76479301166,0.0,1.0
2001-08-28,1.05,1.23,1.05,1.23,1300,3.77215284629431,4.41880761994476,3.77215284629431,4.41880761994476,361.862325207991,0.0,1.0
2001-08-29,1.05,1.05,1.05,1.05,0,3.77215284629431,3.77215284629431,3.77215284629431,3.77215284629431,0,0.0,1.0
2001-08-30,1.035,1.22,1.035,1.22,2100,3.7182649484901,4.38288235474196,3.7182649484901,4.38288235474196,584.546833028294,0.0,1.0
2001-08-31,1.03,1.04,1.03,1.04,200,3.7003023158887,3.7362275810915,3.7003023158887,3.7362275810915,55.6711269550756,0.0,1.0
2001-09-04,1.03,1.03,1.03,1.03,800,3.7003023158887,3.7003023158887,3.7003023158887,3.7003023158887,222.684507820302,0.0,1.0
2001-09-05,1.02,1.03,1.02,1.03,2600,3.6643770506859,3.7003023158887,3.6643770506859,3.7003023158887,723.724650415982,0.0,1.0
2001-09-06,1.1,1.17,0.92,1.02,12700,3.95177917230832,4.20325602872794,3.30512439865787,3.6643770506859,3535.1165616473,0.0,1.0
2001-09-07,1.03,1.03,1.03,1.03,300,3.7003023158887,3.7003023158887,3.7003023158887,3.7003023158887,83.5066904326134,0.0,1.0
2001-09-10,1.03,1.03,1.03,1.03,0,3.7003023158887,3.7003023158887,3.7003023158887,3.7003023158887,0,0.0,1.0
2001-09-17,1.01,1.03,0.95,1.03,5400,3.62845178548309,3.7003023158887,3.41290019426628,3.7003023158887,1503.12042778704,0.0,1.0
2001-09-18,1.1,1.1,1.04,1.04,1700,3.95177917230832,3.95177917230832,3.7362275810915,3.7362275810915,473.204579118143,0.0,1.0
2001-09-19,1.09,1.09,0.94,1.09,6000,3.91585390710552,3.91585390710552,3.37697492906347,3.91585390710552,1670.13380865227,0.0,1.0
2001-09-20,1.09,1.1,1.09,1.1,4200,3.91585390710552,3.95177917230832,3.91585390710552,3.95177917230832,1169.09366605659,0.0,1.0
2001-09-21,0.99,1.03,0.99,1.03,2700,3.55660125507749,3.7003023158887,3.55660125507749,3.7003023158887,751.56021389352,0.0,1.0
2001-09-24,1.15,1.15,1.05,1.15,7800,4.13140549832233,4.13140549832233,3.77215284629431,4.13140549832233,2171.17395124795,0.0,1.0
2001-09-25,1.15,1.15,1.15,1.15,0,4.13140549832233,4.13140549832233,4.13140549832233,4.13140549832233,0,0.0,1.0
2001-09-26,1.45,1.83,1.19,1.83,16900,5.20916345440642,6.57432353211293,4.27510655913355,6.57432353211293,4704.21022770389,0.0,1.0
2001-09-27,1.24,1.57,1.2,1.41,10200,4.45473288514756,5.64026663684006,4.31103182433635,5.06546239359521,2839.22747470886,0.0,1.0
2001-09-28,1.2,1.44,1.2,1.44,700,4.31103182433635,5.17323818920362,4.31103182433635,5.17323818920362,194.848944342764,0.0,1.0
2001-10-01,1.2,1.46,1.16,1.21,8000,4.31103182433635,5.24508871960923,4.16733076352514,4.34695708953915,2226.84507820302,0.0,1.0
2001-10-02,1.4,1.4,1.4,1.4,2500,5.02953712839241,5.02953712839241,5.02953712839241,5.02953712839241,695.889086938445,0.0,1.0
2001-10-03,1.39,1.39,1.28,1.39,2100,4.9936118631896,4.9936118631896,4.59843394595877,4.9936118631896,584.546833028294,0.0,1.0
2001-10-04,1.22,1.3,1.22,1.3,3700,4.38288235474196,4.67028447636438,4.38288235474196,4.67028447636438,1029.9158486689,0.0,1.0
2001-10-05,1.1,1.2,1.0,1.2,4100,3.95177917230832,4.31103182433635,3.59252652028029,4.31103182433635,1141.25810257905,0.0,1.0
2001-10-08,1.08,1.08,1.08,1.08,300,3.87992864190272,3.87992864190272,3.87992864190272,3.87992864190272,83.5066904326133,0.0,1.0
2001-10-09,1.24,1.5,1.23,1.5,11500,4.45473288514756,5.38878978042044,4.41880761994476,5.38878978042044,3201.08979991685,0.0,1.0
2001-10-10,1.45,1.45,0.98,1.2,2500,5.20916345440642,5.20916345440642,3.52067598987469,4.31103182433635,695.889086938445,0.0,1.0
2001-10-11,1.3,1.46,1.26,1.26,5200,4.67028447636438,5.24508871960923,4.52658341555317,4.52658341555317,1447.44930083196,0.0,1.0
2001-10-12,1.2,1.3,1.11,1.3,12500,4.31103182433635,4.67028447636438,3.98770443751112,4.67028447636438,3479.44543469222,0.0,1.0
2001-10-15,1.21,1.5,1.21,1.28,15400,4.34695708953915,5.38878978042044,4.34695708953915,4.59843394595877,4286.67677554082,0.0,1.0
2001-10-16,1.43,1.47,1.38,1.45,9700,5.13731292400082,5.28101398481203,4.9576865979868,5.20916345440642,2700.04965732116,0.0,1.0
2001-10-17,1.4,1.43,1.4,1.43,2700,5.02953712839241,5.13731292400082,5.02953712839241,5.13731292400082,751.56021389352,0.0,1.0
2001-10-18,1.22,1.27,1.19,1.19,4000,4.38288235474196,4.56250868075597,4.27510655913355,4.27510655913355,1113.42253910151,0.0,1.0
2001-10-19,1.35,1.35,1.12,1.18,14200,4.84991080237839,4.84991080237839,4.02362970271393,4.23918129393074,3952.65001381037,0.0,1.0
2001-10-22,1.17,1.39,1.17,1.39,2000,4.20325602872794,4.9936118631896,4.20325602872794,4.9936118631896,556.711269550756,0.0,1.0
2001-10-23,1.12,1.12,1.12,1.12,5000,4.02362970271393,4.02362970271393,4.02362970271393,4.02362970271393,1391.77817387689,0.0,1.0
2001-10-24,1.12,1.15,1.12,1.15,1200,4.02362970271393,4.13140549832233,4.02362970271393,4.13140549832233,334.026761730453,0.0,1.0
2001-10-25,1.39,1.39,1.39,1.39,100,4.9936118631896,4.9936118631896,4.9936118631896,4.9936118631896,27.8355634775378,0.0,1.0
2001-10-26,1.12,1.12,1.12,1.12,100,4.02362970271393,4.02362970271393,4.02362970271393,4.02362970271393,27.8355634775378,0.0,1.0
2001-10-29,1.12,1.12,1.12,1.12,100,4.02362970271393,4.02362970271393,4.02362970271393,4.02362970271393,27.8355634775378,0.0,1.0
2001-10-30,1.18,1.18,1.18,1.18,3000,4.23918129393074,4.23918129393074,4.23918129393074,4.23918129393074,835.066904326134,0.0,1.0
2001-10-31,1.12,1.18,1.12,1.18,1300,4.02362970271393,4.23918129393074,4.02362970271393,4.23918129393074,361.862325207991,0.0,1.0
2001-11-01,1.19,1.2,1.12,1.12,18800,4.27510655913355,4.31103182433635,4.02362970271393,4.02362970271393,5233.0859337771,0.0,1.0
2001-11-02,1.15,1.19,1.15,1.18,10100,4.13140549832233,4.27510655913355,4.13140549832233,4.23918129393074,2811.39191123132,0.0,1.0
2001-11-05,1.12,1.23,1.12,1.15,24100,4.02362970271393,4.41880761994476,4.02362970271393,4.13140549832233,6708.3707980866,0.0,1.0
2001-11-06,1.2,1.2,1.1,1.11,5500,4.31103182433635,4.31103182433635,3.95177917230832,3.98770443751112,1530.95599126458,0.0,1.0
2001-11-07,1.11,1.21,1.05,1.21,12900,3.98770443751112,4.34695708953915,3.77215284629431,4.34695708953915,3590.78768860238,0.0,1.0
2001-11-08,1.11,1.11,1.11,1.11,0,3.98770443751112,3.98770443751112,3.98770443751112,3.98770443751112,0,0.0,1.0
2001-11-09,1.1,1.1,1.1,1.1,500,3.95177917230832,3.95177917230832,3.95177917230832,3.95177917230832,139.177817387689,0.0,1.0
2001-11-12,1.08,1.15,1.08,1.15,4000,3.87992864190272,4.13140549832233,3.87992864190272,4.13140549832233,1113.42253910151,0.0,1.0
2001-11-13,1.15,1.15,1.08,1.08,1700,4.13140549832233,4.13140549832233,3.87992864190272,3.87992864190272,473.204579118143,0.0,1.0
2001-11-14,1.25,1.38,1.08,1.08,6500,4.49065815035036,4.9576865979868,3.87992864190272,3.87992864190272,1809.31162603996,0.0,1.0
2001-11-15,1.25,1.25,1.25,1.25,0,4.49065815035036,4.49065815035036,4.49065815035036,4.49065815035036,0,0.0,1.0
2001-11-16,1.08,1.08,1.08,1.08,2300,3.87992864190272,3.87992864190272,3.87992864190272,3.87992864190272,640.217959983368,0.0,1.0
2001-11-19,1.1,1.11,1.1,1.1,2500,3.95177917230832,3.98770443751112,3.95177917230832,3.95177917230832,695.889086938445,0.0,1.0
2001-11-20,1.08,1.08,1.07,1.07,500,3.87992864190272,3.87992864190272,3.84400337669991,3.84400337669991,139.177817387689,0.0,1.0
2001-11-21,1.05,1.06,1.05,1.06,500,3.77215284629431,3.80807811149711,3.77215284629431,3.80807811149711,139.177817387689,0.0,1.0
2001-11-23,1.05,1.05,1.05,1.05,300,3.77215284629431,3.77215284629431,3.77215284629431,3.77215284629431,83.5066904326133,0.0,1.0
2001-11-26,1.05,1.05,1.05,1.05,0,3.77215284629431,3.77215284629431,3.77215284629431,3.77215284629431,0,0.0,1.0
2001-11-27,1.15,1.15,1.06,1.15,1100,4.13140549832233,4.13140549832233,3.80807811149711,4.13140549832233,306.191198252916,0.0,1.0
2001-11-28,1.06,1.1,1.05,1.1,5600,3.80807811149711,3.95177917230832,3.77215284629431,3.95177917230832,1558.79155474212,0.0,1.0
2001-11-29,1.13,1.13,1.05,1.05,3800,4.05955496791673,4.05955496791673,3.77215284629431,3.77215284629431,1057.75141214644,0.0,1.0
2001-11-30,1.15,1.15,1.02,1.15,4700,4.13140549832233,4.13140549832233,3.6643770506859,4.13140549832233,1308.27148344428,0.0,1.0
2001-12-03,1.15,1.15,1.02,1.15,4700,4.13140549832233,4.13140549832233,3.6643770506859,4.13140549832233,1308.27148344428,0.0,1.0
2001-12-04,1.035,1.035,1.035,1.035,200,3.7182649484901,3.7182649484901,3.7182649484901,3.7182649484901,55.6711269550756,0.0,1.0
2001-12-05,1.13,1.28,1.02,1.02,5800,4.05955496791673,4.59843394595877,3.6643770506859,3.6643770506859,1614.46268169719,0.0,1.0
2001-12-06,1.05,1.1,1.05,1.1,1500,3.77215284629431,3.95177917230832,3.77215284629431,3.95177917230832,417.533452163066,0.0,1.0
2001-12-07,1.06,1.06,1.05,1.06,300,3.80807811149711,3.80807811149711,3.77215284629431,3.80807811149711,83.5066904326134,0.0,1.0
2001-12-10,1.05,1.06,1.05,1.06,900,3.77215284629431,3.80807811149711,3.77215284629431,3.80807811149711,250.52007129784,0.0,1.0
2001-12-11,1.03,1.1,1.02,1.05,7000,3.7003023158887,3.95177917230832,3.6643770506859,3.77215284629431,1948.48944342765,0.0,1.0
2001-12-12,1.08,1.1,1.02,1.03,6600,3.87992864190272,3.95177917230832,3.6643770506859,3.7003023158887,1837.14718951749,0.0,1.0
2001-12-13,1.08,1.08,1.08,1.08,3200,3.87992864190272,3.87992864190272,3.87992864190272,3.87992864190272,890.738031281208,0.0,1.0
2001-12-14,1.17,1.2,1.08,1.08,7000,4.20325602872794,4.31103182433635,3.87992864190272,3.87992864190272,1948.48944342765,0.0,1.0
2001-12-17,1.17,1.17,1.17,1.17,1600,4.20325602872794,4.20325602872794,4.20325602872794,4.20325602872794,445.369015640605,0.0,1.0
2001-12-18,1.07,1.1,1.07,1.08,38200,3.84400337669991,3.95177917230832,3.84400337669991,3.87992864190272,10633.1852484194,0.0,1.0
2001-12-19,1.02,1.09,1.02,1.035,1600,3.6643770506859,3.91585390710552,3.6643770506859,3.7182649484901,445.369015640604,0.0,1.0
2001-12-20,1.02,1.03,1.02,1.03,1100,3.6643770506859,3.7003023158887,3.6643770506859,3.7003023158887,306.191198252915,0.0,1.0
2001-12-21,1.02,1.02,1.02,1.02,2600,3.6643770506859,3.6643770506859,3.6643770506859,3.6643770506859,723.724650415982,0.0,1.0
2001-12-24,1.02,1.02,1.02,1.02,600,3.6643770506859,3.6643770506859,3.6643770506859,3.6643770506859,167.013380865227,0.0,1.0
2001-12-26,1.03,1.07,1.02,1.02,7100,3.7003023158887,3.84400337669991,3.6643770506859,3.6643770506859,1976.32500690518,0.0,1.0
2001-12-27,1.17,1.17,1.0,1.02,16600,4.20325602872794,4.20325602872794,3.59252652028029,3.6643770506859,4620.70353727127,0.0,1.0
2001-12-28,1.1,1.15,1.05,1.15,15800,3.95177917230832,4.13140549832233,3.77215284629431,4.13140549832233,4398.01902945097,0.0,1.0
2001-12-31,1.05,1.13,1.04,1.1,14500,3.77215284629431,4.05955496791673,3.7362275810915,3.95177917230832,4036.15670424298,0.0,1.0
2002-01-02,1.13,1.13,1.08,1.12,9700,4.05955496791673,4.05955496791673,3.87992864190272,4.02362970271393,2700.04965732116,0.0,1.0
2002-01-03,1.16,1.2,1.16,1.2,4800,4.16733076352514,4.31103182433635,4.16733076352514,4.31103182433635,1336.10704692181,0.0,1.0
2002-01-04,1.16,1.16,1.16,1.16,0,4.16733076352514,4.16733076352514,4.16733076352514,4.16733076352514,0,0.0,1.0
2002-01-07,1.11,1.15,1.11,1.15,1400,3.98770443751112,4.13140549832233,3.98770443751112,4.13140549832233,389.697888685529,0.0,1.0
2002-01-08,1.14,1.14,1.1,1.11,3000,4.09548023311953,4.09548023311953,3.95177917230832,3.98770443751112,835.066904326134,0.0,1.0
2002-01-09,1.15,1.15,1.09,1.09,4500,4.13140549832233,4.13140549832233,3.91585390710552,3.91585390710552,1252.6003564892,0.0,1.0
2002-01-10,1.15,1.19,1.1,1.11,14600,4.13140549832233,4.27510655913355,3.95177917230832,3.98770443751112,4063.99226772052,0.0,1.0
2002-01-11,1.1,1.19,1.1,1.19,8000,3.95177917230832,4.27510655913355,3.95177917230832,4.27510655913355,2226.84507820302,0.0,1.0
2002-01-14,1.2,1.3,1.04,1.1,7900,4.31103182433635,4.67028447636438,3.7362275810915,3.95177917230832,2199.00951472548,0.0,1.0
2002-01-15,1.04,1.04,1.04,1.04,600,3.7362275810915,3.7362275810915,3.7362275810915,3.7362275810915,167.013380865227,0.0,1.0
2002-01-16,1.1,1.19,1.04,1.1,9500,3.95177917230832,4.27510655913355,3.7362275810915,3.95177917230832,2644.37853036609,0.0,1.0
2002-01-17,1.11,1.2,1.11,1.2,6700,3.98770443751112,4.31103182433635,3.98770443751112,4.31103182433635,1864.98275299503,0.0,1.0
2002-01-18,1.12,1.12,1.12,1.12,700,4.02362970271393,4.02362970271393,4.02362970271393,4.02362970271393,194.848944342764,0.0,1.0
2002-01-22,1.06,1.12,1.06,1.12,4300,3.80807811149711,4.02362970271393,3.80807811149711,4.02362970271393,1196.92922953412,0.0,1.0
2002-01-23,1.07,1.07,1.07,1.07,1000,3.84400337669991,3.84400337669991,3.84400337669991,3.84400337669991,278.355634775378,0.0,1.0
2002-01-24,1.1,1.14,1.1,1.14,2600,3.95177917230832,4.09548023311953,3.95177917230832,4.09548023311953,723.724650415983,0.0,1.0
2002-01-25,1.13,1.45,1.08,1.1,38800,4.05955496791673,5.20916345440642,3.87992864190272,3.95177917230832,10800.1986292847,0.0,1.0
2002-01-28,1.25,1.25,1.11,1.25,5300,4.49065815035036,4.49065815035036,3.98770443751112,4.49065815035036,1475.2848643095,0.0,1.0
2002-01-29,1.11,1.3,1.11,1.11,2000,3.98770443751112,4.67028447636438,3.98770443751112,3.98770443751112,556.711269550756,0.0,1.0
2002-01-30,1.11,1.11,1.11,1.11,0,3.98770443751112,3.98770443751112,3.98770443751112,3.98770443751112,0,0.0,1.0
2002-01-31,1.11,1.15,1.11,1.15,5000,3.98770443751112,4.13140549832233,3.98770443751112,4.13140549832233,1391.77817387689,0.0,1.0
2002-02-01,1.16,1.16,1.16,1.16,300,4.16733076352514,4.16733076352514,4.16733076352514,4.16733076352514,83.5066904326133,0.0,1.0
2002-02-04,1.15,1.16,1.15,1.15,36100,4.13140549832233,4.16733076352514,4.13140549832233,4.13140549832233,10048.6384153912,0.0,1.0
2002-02-05,1.12,1.12,1.09,1.1,3200,4.02362970271393,4.02362970271393,3.91585390710552,3.95177917230832,890.738031281209,0.0,1.0
2002-02-06,1.1,1.1,1.09,1.1,11100,3.95177917230832,3.95177917230832,3.91585390710552,3.95177917230832,3089.7475460067,0.0,1.0
2002-02-07,1.09,1.1,1.09,1.1,1700,3.91585390710552,3.95177917230832,3.91585390710552,3.95177917230832,473.204579118142,0.0,1.0
2002-02-08,1.145,1.145,1.07,1.1,11100,4.11344286572093,4.11344286572093,3.84400337669991,3.95177917230832,3089.7475460067,0.0,1.0
2002-02-11,1.145,1.145,1.145,1.145,0,4.11344286572093,4.11344286572093,4.11344286572093,4.11344286572093,0,0.0,1.0
2002-02-12,1.145,1.145,1.145,1.145,0,4.11344286572093,4.11344286572093,4.11344286572093,4.11344286572093,0,0.0,1.0
2002-02-13,1.145,1.15,1.145,1.15,2100,4.11344286572093,4.13140549832233,4.11344286572093,4.13140549832233,584.546833028294,0.0,1.0
2002-02-14,1.13,1.13,1.05,1.05,1400,4.05955496791673,4.05955496791673,3.77215284629431,3.77215284629431,389.697888685529,0.0,1.0
2002-02-15,1.1,1.145,1.03,1.145,5400,3.95177917230832,4.11344286572093,3.7003023158887,4.11344286572093,1503.12042778704,0.0,1.0
2002-02-19,1.17,1.17,1.06,1.06,2200,4.20325602872794,4.20325602872794,3.80807811149711,3.80807811149711,612.382396505831,0.0,1.0
2002-02-20,1.16,1.16,1.15,1.16,1700,4.16733076352514,4.16733076352514,4.13140549832233,4.16733076352514,473.204579118142,0.0,1.0
2002-02-21,1.02,1.06,1.02,1.06,14800,3.6643770506859,3.80807811149711,3.6643770506859,3.80807811149711,4119.66339467559,0.0,1.0
2002-02-22,1.02,1.02,1.02,1.02,0,3.6643770506859,3.6643770506859,3.6643770506859,3.6643770506859,0,0.0,1.0
2002-02-25,1.0,1.045,1.0,1.045,12000,3.59252652028029,3.7541902136929,3.59252652028029,3.7541902136929,3340.26761730454,0.0,1.0
2002-02-26,1.0,1.0,1.0,1.0,900,3.59252652028029,3.59252652028029,3.59252652028029,3.59252652028029,250.52007129784,0.0,1.0
2002-02-27,0.89,0.97,0.82,0.97,5200,3.19734860304946,3.48475072467188,2.94587174662984,3.48475072467188,1447.44930083196,0.0,1.0
2002-02-28,0.89,0.89,0.89,0.89,1700,3.19734860304946,3.19734860304946,3.19734860304946,3.19734860304946,473.204579118142,0.0,1.0
2002-03-01,0.88,0.89,0.88,0.89,1200,3.16142333784666,3.19734860304946,3.16142333784666,3.19734860304946,334.026761730453,0.0,1.0
2002-03-04,0.93,0.93,0.88,0.9,7200,3.34104966386067,3.34104966386067,3.16142333784666,3.23327386825226,2004.16057038272,0.0,1.0
2002-03-05,0.93,0.93,0.93,0.93,0,3.34104966386067,3.34104966386067,3.34104966386067,3.34104966386067,0,0.0,1.0
2002-03-06,0.93,0.93,0.93,0.93,0,3.34104966386067,3.34104966386067,3.34104966386067,3.34104966386067,0,0.0,1.0
2002-03-07,0.97,0.97,0.94,0.95,4000,3.48475072467188,3.48475072467188,3.37697492906347,3.41290019426628,1113.42253910151,0.0,1.0
2002-03-08,1.0,1.0,1.0,1.0,400,3.59252652028029,3.59252652028029,3.59252652028029,3.59252652028029,111.342253910151,0.0,1.0
2002-03-11,0.95,1.0,0.94,1.0,700,3.41290019426628,3.59252652028029,3.37697492906347,3.59252652028029,194.848944342764,0.0,1.0
2002-03-12,0.93,0.94,0.93,0.94,500,3.34104966386067,3.37697492906347,3.34104966386067,3.37697492906347,139.177817387689,0.0,1.0
2002-03-13,0.83,0.98,0.78,0.98,5400,2.98179701183264,3.52067598987469,2.80217068581863,3.52067598987469,1503.12042778704,0.0,1.0
2002-03-14,0.84,0.93,0.84,0.93,6200,3.01772227703544,3.34104966386067,3.01772227703544,3.34104966386067,1725.80493560735,0.0,1.0
2002-03-15,0.98,0.98,0.8,0.9,4800,3.52067598987469,3.52067598987469,2.87402121622423,3.23327386825226,1336.10704692181,0.0,1.0
2002-03-18,1.01,1.01,0.85,0.85,20300,3.62845178548309,3.62845178548309,3.05364754223825,3.05364754223825,5650.61938594018,0.0,1.0
2002-03-19,1.0,1.01,1.0,1.01,1400,3.59252652028029,3.62845178548309,3.59252652028029,3.62845178548309,389.697888685529,0.0,1.0
2002-03-20,0.96,0.99,0.95,0.985,2800,3.44882545946908,3.55660125507749,3.41290019426628,3.53863862247609,779.395777371058,0.0,1.0
2002-03-21,0.96,0.96,0.96,0.96,0,3.44882545946908,3.44882545946908,3.44882545946908,3.44882545946908,0,0.0,1.0
2002-03-22,0.96,0.961,0.885,0.885,2000,3.44882545946908,3.45241798598936,3.17938597044806,3.17938597044806,556.711269550756,0.0,1.0
2002-03-25,0.93,0.93,0.93,0.93,3000,3.34104966386067,3.34104966386067,3.34104966386067,3.34104966386067,835.066904326134,0.0,1.0
2002-03-26,0.9,0.901,0.9,0.9,3000,3.23327386825226,3.23686639477254,3.23327386825226,3.23327386825226,835.066904326134,0.0,1.0
2002-03-27,0.9,0.91,0.9,0.91,2800,3.23327386825226,3.26919913345507,3.23327386825226,3.26919913345507,779.395777371059,0.0,1.0
2002-03-28,0.9,0.9,0.9,0.9,500,3.23327386825226,3.23327386825226,3.23327386825226,3.23327386825226,139.177817387689,0.0,1.0
2002-04-01,0.88,0.88,0.88,0.88,700,3.16142333784666,3.16142333784666,3.16142333784666,3.16142333784666,194.848944342764,0.0,1.0
2002-04-02,0.85,0.88,0.85,0.88,3500,3.05364754223825,3.16142333784666,3.05364754223825,3.16142333784666,974.244721713822,0.0,1.0
2002-04-03,0.85,0.85,0.85,0.85,2000,3.05364754223825,3.05364754223825,3.05364754223825,3.05364754223825,556.711269550755,0.0,1.0
2002-04-04,0.86,0.861,0.86,0.861,300,3.08957280744105,3.09316533396133,3.08957280744105,3.09316533396133,83.5066904326134,0.0,1.0
2002-04-05,0.85,0.87,0.81,0.87,41100,3.05364754223825,3.12549807264385,2.90994648142704,3.12549807264385,11440.416589268,0.0,1.0
2002-04-08,0.86,0.87,0.86,0.87,200,3.08957280744105,3.12549807264385,3.08957280744105,3.12549807264385,55.6711269550756,0.0,1.0
2002-04-09,0.83,0.86,0.83,0.86,25400,2.98179701183264,3.08957280744105,2.98179701183264,3.08957280744105,7070.2331232946,0.0,1.0
2002-04-10,0.85,0.85,0.82,0.82,6000,3.05364754223825,3.05364754223825,2.94587174662984,2.94587174662984,1670.13380865227,0.0,1.0
2002-04-11,0.99,1.001,0.82,0.83,18200,3.55660125507749,3.59611904680057,2.94587174662984,2.98179701183264,5066.07255291188,0.0,1.0
2002-04-12,0.92,1.04,0.92,0.99,12800,3.30512439865787,3.7362275810915,3.30512439865787,3.55660125507749,3562.95212512483,0.0,1.0
2002-04-15,0.92,0.94,0.92,0.94,700,3.30512439865787,3.37697492906347,3.30512439865787,3.37697492906347,194.848944342764,0.0,1.0
2002-04-16,0.85,1.02,0.85,0.955,181300,3.05364754223825,3.6643770506859,3.05364754223825,3.43086282686768,50465.876584776,0.0,1.0
2002-04-17,1.0,1.0,1.0,1.0,3900,3.59252652028029,3.59252652028029,3.59252652028029,3.59252652028029,1085.58697562397,0.0,1.0
2002-04-18,1.01,1.02,1.0,1.0,20300,3.62845178548309,3.6643770506859,3.59252652028029,3.59252652028029,5650.61938594018,0.0,1.0
2002-04-19,1.0,1.01,1.0,1.01,1500,3.59252652028029,3.62845178548309,3.59252652028029,3.62845178548309,417.533452163067,0.0,1.0
2002-04-22,1.0,1.01,0.99,1.0,6200,3.59252652028029,3.62845178548309,3.55660125507749,3.59252652028029,1725.80493560734,0.0,1.0
2002-04-23,0.92,0.96,0.92,0.96,2200,3.30512439865787,3.44882545946908,3.30512439865787,3.44882545946908,612.382396505831,0.0,1.0
2002-04-24,0.93,0.95,0.92,0.92,6200,3.34104966386067,3.41290019426628,3.30512439865787,3.30512439865787,1725.80493560734,0.0,1.0
2002-04-25,0.91,0.99,0.91,0.93,8100,3.26919913345507,3.55660125507749,3.26919913345507,3.34104966386067,2254.68064168056,0.0,1.0
2002-04-26,0.98,0.98,0.94,0.97,3100,3.52067598987469,3.52067598987469,3.37697492906347,3.48475072467188,862.90246780367,0.0,1.0
2002-04-29,0.98,0.98,0.95,0.95,1800,3.52067598987469,3.52067598987469,3.41290019426628,3.41290019426628,501.04014259568,0.0,1.0
2002-04-30,1.0,1.0,0.98,0.98,23000,3.59252652028029,3.59252652028029,3.52067598987469,3.52067598987469,6402.17959983369,0.0,1.0
2002-05-01,0.9,1.03,0.9,0.99,9800,3.23327386825226,3.7003023158887,3.23327386825226,3.55660125507749,2727.88522079871,0.0,1.0
2002-05-02,0.92,0.95,0.9,0.9,1100,3.30512439865787,3.41290019426628,3.23327386825226,3.23327386825226,306.191198252916,0.0,1.0
2002-05-03,0.9,0.9,0.9,0.9,500,3.23327386825226,3.23327386825226,3.23327386825226,3.23327386825226,139.177817387689,0.0,1.0
2002-05-06,0.9,0.95,0.9,0.95,4700,3.23327386825226,3.41290019426628,3.23327386825226,3.41290019426628,1308.27148344428,0.0,1.0
2002-05-07,0.99,0.99,0.9,0.9,2600,3.55660125507749,3.55660125507749,3.23327386825226,3.23327386825226,723.724650415982,0.0,1.0
2002-05-08,0.92,0.98,0.92,0.98,5300,3.30512439865787,3.52067598987469,3.30512439865787,3.52067598987469,1475.2848643095,0.0,1.0
2002-05-09,0.98,0.98,0.92,0.92,10900,3.52067598987469,3.52067598987469,3.30512439865787,3.30512439865787,3034.07641905162,0.0,1.0
2002-05-10,0.93,0.93,0.93,0.93,100,3.34104966386067,3.34104966386067,3.34104966386067,3.34104966386067,27.8355634775378,0.0,1.0
2002-05-13,0.92,1.005,0.92,0.93,18900,3.30512439865787,3.61048915288169,3.30512439865787,3.34104966386067,5260.92149725464,0.0,1.0
2002-05-14,0.91,0.91,0.91,0.91,100,3.26919913345507,3.26919913345507,3.26919913345507,3.26919913345507,27.8355634775378,0.0,1.0
2002-05-15,0.91,0.91,0.91,0.91,200,3.26919913345507,3.26919913345507,3.26919913345507,3.26919913345507,55.6711269550755,0.0,1.0
2002-05-16,0.86,0.95,0.86,0.95,5400,3.08957280744105,3.41290019426628,3.08957280744105,3.41290019426628,1503.12042778704,0.0,1.0
2002-05-17,0.96,0.96,0.951,0.951,1300,3.44882545946908,3.44882545946908,3.41649272078656,3.41649272078656,361.862325207991,0.0,1.0
2002-05-20,0.98,0.98,0.87,0.87,400,3.52067598987469,3.52067598987469,3.12549807264385,3.12549807264385,111.342253910151,0.0,1.0
2002-05-21,0.86,0.86,0.86,0.86,1200,3.08957280744105,3.08957280744105,3.08957280744105,3.08957280744105,334.026761730454,0.0,1.0
2002-05-22,0.9,0.92,0.9,0.91,2900,3.23327386825226,3.30512439865787,3.23327386825226,3.26919913345507,807.231340848597,0.0,1.0
2002-05-23,0.871,0.871,0.871,0.871,500,3.12909059916413,3.12909059916413,3.12909059916413,3.12909059916413,139.177817387689,0.0,1.0
2002-05-24,0.871,0.871,0.871,0.871,0,3.12909059916413,3.12909059916413,3.12909059916413,3.12909059916413,0,0.0,1.0
2002-05-28,0.85,0.89,0.85,0.89,2400,3.05364754223825,3.19734860304946,3.05364754223825,3.19734860304946,668.053523460906,0.0,1.0
2002-05-29,0.85,0.85,0.85,0.85,0,3.05364754223825,3.05364754223825,3.05364754223825,3.05364754223825,0,0.0,1.0
2002-05-30,0.88,0.88,0.87,0.87,5000,3.16142333784666,3.16142333784666,3.12549807264385,3.12549807264385,1391.77817387689,0.0,1.0
2002-05-31,0.86,0.861,0.86,0.861,5100,3.08957280744105,3.09316533396133,3.08957280744105,3.09316533396133,1419.61373735443,0.0,1.0
2002-06-03,0.88,0.88,0.86,0.86,5100,3.16142333784666,3.16142333784666,3.08957280744105,3.08957280744105,1419.61373735443,0.0,1.0
2002-06-04,0.861,0.88,0.86,0.88,2600,3.09316533396133,3.16142333784666,3.08957280744105,3.16142333784666,723.724650415983,0.0,1.0
2002-06-05,0.85,0.87,0.85,0.87,1900,3.05364754223825,3.12549807264385,3.05364754223825,3.12549807264385,528.875706073218,0.0,1.0
2002-06-06,0.85,0.9,0.85,0.86,1900,3.05364754223825,3.23327386825226,3.05364754223825,3.08957280744105,528.875706073218,0.0,1.0
2002-06-07,0.85,0.85,0.85,0.85,600,3.05364754223825,3.05364754223825,3.05364754223825,3.05364754223825,167.013380865227,0.0,1.0
2002-06-10,0.9,0.9,0.85,0.85,5500,3.23327386825226,3.23327386825226,3.05364754223825,3.05364754223825,1530.95599126458,0.0,1.0
2002-06-11,0.85,0.89,0.85,0.85,5500,3.05364754223825,3.19734860304946,3.05364754223825,3.05364754223825,1530.95599126458,0.0,1.0
2002-06-12,0.89,0.89,0.89,0.89,3300,3.19734860304946,3.19734860304946,3.19734860304946,3.19734860304946,918.573594758747,0.0,1.0
2002-06-13,0.89,0.89,0.89,0.89,0,3.19734860304946,3.19734860304946,3.19734860304946,3.19734860304946,0,0.0,1.0
2002-06-14,0.89,0.89,0.89,0.89,0,3.19734860304946,3.19734860304946,3.19734860304946,3.19734860304946,0,0.0,1.0
2002-06-17,0.87,0.87,0.87,0.87,100,3.12549807264385,3.12549807264385,3.12549807264385,3.12549807264385,27.8355634775378,0.0,1.0
2002-06-18,0.85,0.87,0.85,0.87,2400,3.05364754223825,3.12549807264385,3.05364754223825,3.12549807264385,668.053523460906,0.0,1.0
2002-06-19,0.86,0.86,0.82,0.85,4800,3.08957280744105,3.08957280744105,2.94587174662984,3.05364754223825,1336.10704692181,0.0,1.0
2002-06-20,0.85,0.85,0.85,0.85,900,3.05364754223825,3.05364754223825,3.05364754223825,3.05364754223825,250.52007129784,0.0,1.0
2002-06-21,0.85,0.85,0.81,0.85,8400,3.05364754223825,3.05364754223825,2.90994648142704,3.05364754223825,2338.18733211317,0.0,1.0
2002-06-24,0.81,0.85,0.81,0.85,6400,2.90994648142704,3.05364754223825,2.90994648142704,3.05364754223825,1781.47606256242,0.0,1.0
2002-06-25,0.859,0.859,0.859,0.859,200,3.08598028092077,3.08598028092077,3.08598028092077,3.08598028092077,55.6711269550756,0.0,1.0
2002-06-26,0.8,0.86,0.8,0.86,1100,2.87402121622423,3.08957280744105,2.87402121622423,3.08957280744105,306.191198252916,0.0,1.0
2002-06-27,0.8,0.8,0.8,0.8,8600,2.87402121622423,2.87402121622423,2.87402121622423,2.87402121622423,2393.85845906825,0.0,1.0
2002-06-28,0.8,0.8,0.8,0.8,0,2.87402121622423,2.87402121622423,2.87402121622423,2.87402121622423,0,0.0,1.0
2002-07-01,0.75,0.77,0.74,0.77,5500,2.69439489021022,2.76624542061582,2.65846962500742,2.76624542061582,1530.95599126458,0.0,1.0
2002-07-02,0.701,0.74,0.701,0.74,800,2.51836109071648,2.65846962500742,2.51836109071648,2.65846962500742,222.684507820303,0.0,1.0
2002-07-03,0.74,0.74,0.71,0.739,8200,2.65846962500742,2.65846962500742,2.55069382939901,2.65487709848714,2282.5162051581,0.0,1.0
2002-07-05,0.74,0.74,0.74,0.74,0,2.65846962500742,2.65846962500742,2.65846962500742,2.65846962500742,0,0.0,1.0
2002-07-08,0.735,0.735,0.73,0.73,1800,2.64050699240601,2.64050699240601,2.62254435980461,2.62254435980461,501.040142595681,0.0,1.0
2002-07-09,0.65,0.7,0.59,0.61,20200,2.33514223818219,2.5147685641962,2.11959064696537,2.19144117737098,5622.78382246263,0.0,1.0
2002-07-10,0.75,0.77,0.65,0.65,60500,2.69439489021022,2.76624542061582,2.33514223818219,2.33514223818219,16840.5159039104,0.0,1.0
2002-07-11,0.72,0.76,0.72,0.76,3400,2.58661909460181,2.73032015541302,2.58661909460181,2.73032015541302,946.409158236285,0.0,1.0
2002-07-12,0.74,0.74,0.74,0.74,100,2.65846962500742,2.65846962500742,2.65846962500742,2.65846962500742,27.8355634775377,0.0,1.0
2002-07-15,0.74,0.74,0.74,0.74,1200,2.65846962500742,2.65846962500742,2.65846962500742,2.65846962500742,334.026761730453,0.0,1.0
2002-07-16,0.82,0.82,0.75,0.75,2300,2.94587174662984,2.94587174662984,2.69439489021022,2.69439489021022,640.217959983369,0.0,1.0
2002-07-17,0.82,0.82,0.82,0.82,100,2.94587174662984,2.94587174662984,2.94587174662984,2.94587174662984,27.8355634775378,0.0,1.0
2002-07-18,0.75,0.757,0.75,0.757,1000,2.69439489021022,2.71954257585218,2.69439489021022,2.71954257585218,278.355634775378,0.0,1.0
2002-07-19,0.69,0.75,0.69,0.75,5200,2.4788432989934,2.69439489021022,2.4788432989934,2.69439489021022,1447.44930083197,0.0,1.0
2002-07-22,0.68,0.69,0.64,0.69,19300,2.4429180337906,2.4788432989934,2.29921697297939,2.4788432989934,5372.26375116479,0.0,1.0
2002-07-23,0.68,0.68,0.62,0.64,11100,2.4429180337906,2.4429180337906,2.22736644257378,2.29921697297939,3089.74754600669,0.0,1.0
2002-07-24,0.68,0.68,0.68,0.68,0,2.4429180337906,2.4429180337906,2.4429180337906,2.4429180337906,0,0.0,1.0
2002-07-25,0.61,0.65,0.61,0.65,106300,2.19144117737098,2.33514223818219,2.19144117737098,2.33514223818219,29589.2039766226,0.0,1.0
2002-07-26,0.59,0.673,0.59,0.61,7700,2.11959064696537,2.41777034814864,2.11959064696537,2.19144117737098,2143.33838777041,0.0,1.0
2002-07-29,0.72,0.78,0.57,0.58,25300,2.58661909460181,2.80217068581863,2.04774011655977,2.08366538176257,7042.39755981706,0.0,1.0
2002-07-30,0.69,0.7,0.69,0.7,1400,2.4788432989934,2.5147685641962,2.4788432989934,2.5147685641962,389.697888685529,0.0,1.0
2002-07-31,0.56,0.65,0.55,0.65,69800,2.01181485135696,2.33514223818219,1.97588958615416,2.33514223818219,19429.2233073214,0.0,1.0
2002-08-01,0.66,0.7,0.55,0.55,3800,2.37106750338499,2.5147685641962,1.97588958615416,1.97588958615416,1057.75141214644,0.0,1.0
2002-08-02,0.56,0.65,0.55,0.65,20700,2.01181485135696,2.33514223818219,1.97588958615416,2.33514223818219,5761.96163985033,0.0,1.0
2002-08-05,0.63,0.63,0.58,0.58,1000,2.26329170777658,2.26329170777658,2.08366538176257,2.08366538176257,278.355634775378,0.0,1.0
2002-08-06,0.63,0.63,0.63,0.63,0,2.26329170777658,2.26329170777658,2.26329170777658,2.26329170777658,0,0.0,1.0
2002-08-07,0.6,0.68,0.6,0.61,8200,2.15551591216817,2.4429180337906,2.15551591216817,2.19144117737098,2282.5162051581,0.0,1.0
2002-08-08,0.6,0.61,0.6,0.61,5600,2.15551591216817,2.19144117737098,2.15551591216817,2.19144117737098,1558.79155474212,0.0,1.0
2002-08-09,0.56,0.56,0.56,0.56,5500,2.01181485135696,2.01181485135696,2.01181485135696,2.01181485135696,1530.95599126458,0.0,1.0
2002-08-12,0.55,0.6,0.55,0.6,18100,1.97588958615416,2.15551591216817,1.97588958615416,2.15551591216817,5038.23698943434,0.0,1.0
2002-08-13,0.661,0.7,0.62,0.65,2200,2.37466002990527,2.5147685641962,2.22736644257378,2.33514223818219,612.382396505832,0.0,1.0
2002-08-14,0.66,0.68,0.66,0.68,1100,2.37106750338499,2.4429180337906,2.37106750338499,2.4429180337906,306.191198252916,0.0,1.0
2002-08-15,0.66,0.66,0.66,0.66,0,2.37106750338499,2.37106750338499,2.37106750338499,2.37106750338499,0,0.0,1.0
2002-08-16,0.601,0.601,0.601,0.601,200,2.15910843868846,2.15910843868846,2.15910843868846,2.15910843868846,55.6711269550754,0.0,1.0
2002-08-19,0.54,0.606,0.54,0.6,15400,1.93996432095136,2.17707107128986,1.93996432095136,2.15551591216817,4286.67677554081,0.0,1.0
2002-08-20,0.54,0.54,0.54,0.54,16600,1.93996432095136,1.93996432095136,1.93996432095136,1.93996432095136,4620.70353727127,0.0,1.0
2002-08-21,0.54,0.54,0.54,0.54,0,1.93996432095136,1.93996432095136,1.93996432095136,1.93996432095136,0,0.0,1.0
2002-08-22,0.66,0.66,0.55,0.55,8900,2.37106750338499,2.37106750338499,1.97588958615416,1.97588958615416,2477.36514950087,0.0,1.0
2002-08-23,0.59,0.69,0.57,0.62,29200,2.11959064696537,2.4788432989934,2.04774011655977,2.22736644257378,8127.98453544104,0.0,1.0
2002-08-26,0.59,0.59,0.59,0.59,0,2.11959064696537,2.11959064696537,2.11959064696537,2.11959064696537,0,0.0,1.0
2002-08-27,0.54,0.6,0.54,0.54,43600,1.93996432095136,2.15551591216817,1.93996432095136,1.93996432095136,12136.3056762065,0.0,1.0
2002-08-28,0.53,0.55,0.52,0.55,5400,1.90403905574855,1.97588958615416,1.86811379054575,1.97588958615416,1503.12042778704,0.0,1.0
2002-08-29,0.54,0.63,0.53,0.53,10500,1.93996432095136,2.26329170777658,1.90403905574855,1.90403905574855,2922.73416514146,0.0,1.0
2002-08-30,0.54,0.54,0.54,0.54,200,1.93996432095136,1.93996432095136,1.93996432095136,1.93996432095136,55.6711269550755,0.0,1.0
2002-09-03,0.53,0.54,0.53,0.54,16400,1.90403905574855,1.93996432095136,1.90403905574855,1.93996432095136,4565.03241031621,0.0,1.0
2002-09-04,0.53,0.56,0.52,0.54,14800,1.90403905574855,2.01181485135696,1.86811379054575,1.93996432095136,4119.6633946756,0.0,1.0
2002-09-05,0.53,0.53,0.53,0.53,0,1.90403905574855,1.90403905574855,1.90403905574855,1.90403905574855,0,0.0,1.0
2002-09-06,0.53,0.53,0.53,0.53,0,1.90403905574855,1.90403905574855,1.90403905574855,1.90403905574855,0,0.0,1.0
2002-09-09,0.51,0.51,0.51,0.51,2700,1.83218852534295,1.83218852534295,1.83218852534295,1.83218852534295,751.56021389352,0.0,1.0
2002-09-10,0.41,0.52,0.41,0.52,22900,1.47293587331492,1.86811379054575,1.47293587331492,1.86811379054575,6374.34403635615,0.0,1.0
2002-09-11,0.43,0.43,0.43,0.43,200,1.54478640372053,1.54478640372053,1.54478640372053,1.54478640372053,55.6711269550754,0.0,1.0
2002-09-12,0.44,0.47,0.44,0.46,32100,1.58071166892333,1.68848746453174,1.58071166892333,1.65256219932893,8935.21587628962,0.0,1.0
2002-09-13,0.48,0.48,0.43,0.43,7800,1.72441272973454,1.72441272973454,1.54478640372053,1.54478640372053,2171.17395124795,0.0,1.0
2002-09-16,0.44,0.45,0.44,0.45,3000,1.58071166892333,1.61663693412613,1.58071166892333,1.61663693412613,835.066904326133,0.0,1.0
2002-09-17,0.5,0.5,0.47,0.47,2400,1.79626326014015,1.79626326014015,1.68848746453174,1.68848746453174,668.053523460905,0.0,1.0
2002-09-18,0.57,0.57,0.52,0.52,700,2.04774011655977,2.04774011655977,1.86811379054575,1.86811379054575,194.848944342764,0.0,1.0
2002-09-19,0.59,0.59,0.59,0.59,2200,2.11959064696537,2.11959064696537,2.11959064696537,2.11959064696537,612.382396505832,0.0,1.0
2002-09-20,0.6,0.63,0.6,0.63,1300,2.15551591216817,2.26329170777658,2.15551591216817,2.26329170777658,361.862325207992,0.0,1.0
2002-09-23,0.6,0.6,0.6,0.6,0,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,0,0.0,1.0
2002-09-24,0.55,0.55,0.55,0.55,400,1.97588958615416,1.97588958615416,1.97588958615416,1.97588958615416,111.342253910151,0.0,1.0
2002-09-25,0.589,0.589,0.589,0.589,100,2.11599812044509,2.11599812044509,2.11599812044509,2.11599812044509,27.8355634775378,0.0,1.0
2002-09-26,0.47,0.5,0.47,0.5,1100,1.68848746453174,1.79626326014015,1.68848746453174,1.79626326014015,306.191198252915,0.0,1.0
2002-09-27,0.48,0.48,0.48,0.48,400,1.72441272973454,1.72441272973454,1.72441272973454,1.72441272973454,111.342253910151,0.0,1.0
2002-09-30,0.51,0.51,0.48,0.49,1000,1.83218852534295,1.83218852534295,1.72441272973454,1.76033799493734,278.355634775378,0.0,1.0
2002-10-01,0.501,0.501,0.501,0.501,100,1.79985578666043,1.79985578666043,1.79985578666043,1.79985578666043,27.8355634775377,0.0,1.0
2002-10-02,0.48,0.48,0.48,0.48,1100,1.72441272973454,1.72441272973454,1.72441272973454,1.72441272973454,306.191198252916,0.0,1.0
2002-10-03,0.59,0.59,0.45,0.47,14900,2.11959064696537,2.11959064696537,1.61663693412613,1.68848746453174,4147.49895815313,0.0,1.0
2002-10-04,0.59,0.59,0.59,0.59,0,2.11959064696537,2.11959064696537,2.11959064696537,2.11959064696537,0,0.0,1.0
2002-10-07,0.6,0.6,0.48,0.48,10300,2.15551591216817,2.15551591216817,1.72441272973454,1.72441272973454,2867.0630381864,0.0,1.0
2002-10-08,0.61,0.61,0.6,0.6,4800,2.19144117737098,2.19144117737098,2.15551591216817,2.15551591216817,1336.10704692181,0.0,1.0
2002-10-09,0.511,0.6,0.5,0.6,1700,1.83578105186323,2.15551591216817,1.79626326014015,2.15551591216817,473.204579118142,0.0,1.0
2002-10-10,0.555,0.555,0.48,0.499,69900,1.99385221875556,1.99385221875556,1.72441272973454,1.79267073361987,19457.0588707989,0.0,1.0
2002-10-11,0.5,0.57,0.5,0.57,5700,1.79626326014015,2.04774011655977,1.79626326014015,2.04774011655977,1586.62711821965,0.0,1.0
2002-10-14,0.5,0.5,0.49,0.5,8600,1.79626326014015,1.79626326014015,1.76033799493734,1.79626326014015,2393.85845906824,0.0,1.0
2002-10-15,0.5,0.5,0.5,0.5,20100,1.79626326014015,1.79626326014015,1.79626326014015,1.79626326014015,5594.94825898508,0.0,1.0
2002-10-16,0.52,0.52,0.5,0.5,7200,1.86811379054575,1.86811379054575,1.79626326014015,1.79626326014015,2004.16057038272,0.0,1.0
2002-10-17,0.49,0.5,0.49,0.5,1500,1.76033799493734,1.79626326014015,1.76033799493734,1.79626326014015,417.533452163068,0.0,1.0
2002-10-18,0.49,0.49,0.49,0.49,0,1.76033799493734,1.76033799493734,1.76033799493734,1.76033799493734,0,0.0,1.0
2002-10-21,0.5,0.5,0.5,0.5,100,1.79626326014015,1.79626326014015,1.79626326014015,1.79626326014015,27.8355634775377,0.0,1.0
2002-10-22,0.44,0.49,0.44,0.49,5000,1.58071166892333,1.76033799493734,1.58071166892333,1.76033799493734,1391.77817387689,0.0,1.0
2002-10-23,0.49,0.49,0.49,0.49,500,1.76033799493734,1.76033799493734,1.76033799493734,1.76033799493734,139.177817387689,0.0,1.0
2002-10-24,0.45,0.45,0.43,0.43,1200,1.61663693412613,1.61663693412613,1.54478640372053,1.54478640372053,334.026761730454,0.0,1.0
2002-10-25,0.44,0.5,0.44,0.45,5500,1.58071166892333,1.79626326014015,1.58071166892333,1.61663693412613,1530.95599126458,0.0,1.0
2002-10-28,0.44,0.44,0.44,0.44,0,1.58071166892333,1.58071166892333,1.58071166892333,1.58071166892333,0,0.0,1.0
2002-10-29,0.44,0.44,0.44,0.44,0,1.58071166892333,1.58071166892333,1.58071166892333,1.58071166892333,0,0.0,1.0
2002-10-30,0.44,0.44,0.44,0.44,0,1.58071166892333,1.58071166892333,1.58071166892333,1.58071166892333,0,0.0,1.0
2002-10-31,0.5,0.5,0.49,0.49,2000,1.79626326014015,1.79626326014015,1.76033799493734,1.76033799493734,556.711269550754,0.0,1.0
2002-11-01,0.43,0.43,0.43,0.43,500,1.54478640372053,1.54478640372053,1.54478640372053,1.54478640372053,139.177817387688,0.0,1.0
2002-11-04,0.41,0.418,0.41,0.41,4200,1.47293587331492,1.50167608547716,1.47293587331492,1.47293587331492,1169.09366605659,0.0,1.0
2002-11-05,0.41,0.42,0.4,0.41,7900,1.47293587331492,1.50886113851772,1.43701060811212,1.47293587331492,2199.00951472548,0.0,1.0
2002-11-06,0.5,0.5,0.41,0.41,2300,1.79626326014015,1.79626326014015,1.47293587331492,1.47293587331492,640.217959983368,0.0,1.0
2002-11-07,0.48,0.48,0.48,0.48,300,1.72441272973454,1.72441272973454,1.72441272973454,1.72441272973454,83.5066904326134,0.0,1.0
2002-11-08,0.42,0.43,0.42,0.42,5100,1.50886113851772,1.54478640372053,1.50886113851772,1.50886113851772,1419.61373735443,0.0,1.0
2002-11-11,0.42,0.42,0.42,0.42,0,1.50886113851772,1.50886113851772,1.50886113851772,1.50886113851772,0,0.0,1.0
2002-11-12,0.42,0.42,0.42,0.42,500,1.50886113851772,1.50886113851772,1.50886113851772,1.50886113851772,139.177817387689,0.0,1.0
2002-11-13,0.43,0.43,0.43,0.43,200,1.54478640372053,1.54478640372053,1.54478640372053,1.54478640372053,55.6711269550754,0.0,1.0
2002-11-14,0.42,0.42,0.4,0.42,22300,1.50886113851772,1.50886113851772,1.43701060811212,1.50886113851772,6207.33065549094,0.0,1.0
2002-11-15,0.4,0.41,0.4,0.41,1000,1.43701060811212,1.47293587331492,1.43701060811212,1.47293587331492,278.355634775377,0.0,1.0
2002-11-18,0.4,0.4,0.4,0.4,800,1.43701060811212,1.43701060811212,1.43701060811212,1.43701060811212,222.684507820302,0.0,1.0
2002-11-19,0.4,0.4,0.4,0.4,3300,1.43701060811212,1.43701060811212,1.43701060811212,1.43701060811212,918.573594758745,0.0,1.0
2002-11-20,0.44,0.45,0.3,0.4,13300,1.58071166892333,1.61663693412613,1.07775795608409,1.43701060811212,3702.12994251252,0.0,1.0
2002-11-21,0.55,0.62,0.47,0.47,15000,1.97588958615416,2.22736644257378,1.68848746453174,1.68848746453174,4175.33452163067,0.0,1.0
2002-11-22,0.6,0.6,0.41,0.55,7500,2.15551591216817,2.15551591216817,1.47293587331492,1.97588958615416,2087.66726081534,0.0,1.0
2002-11-25,0.6,0.6,0.6,0.6,0,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,0,0.0,1.0
2002-11-26,0.52,0.59,0.52,0.59,3800,1.86811379054575,2.11959064696537,1.86811379054575,2.11959064696537,1057.75141214644,0.0,1.0
2002-11-27,0.49,0.52,0.42,0.52,1400,1.76033799493734,1.86811379054575,1.50886113851772,1.86811379054575,389.69788868553,0.0,1.0
2002-11-29,0.49,0.49,0.49,0.49,0,1.76033799493734,1.76033799493734,1.76033799493734,1.76033799493734,0,0.0,1.0
2002-12-02,0.55,0.62,0.43,0.43,51400,1.97588958615416,2.22736644257378,1.54478640372053,1.54478640372053,14307.4796274544,0.0,1.0
2002-12-03,0.5,0.5,0.48,0.48,600,1.79626326014015,1.79626326014015,1.72441272973454,1.72441272973454,167.013380865226,0.0,1.0
2002-12-04,0.55,0.55,0.44,0.48,6500,1.97588958615416,1.97588958615416,1.58071166892333,1.72441272973454,1809.31162603996,0.0,1.0
2002-12-05,0.54,0.54,0.54,0.54,500,1.93996432095136,1.93996432095136,1.93996432095136,1.93996432095136,139.177817387689,0.0,1.0
2002-12-06,0.49,0.6,0.39,0.55,37300,1.76033799493734,2.15551591216817,1.40108534290931,1.97588958615416,10382.6651771216,0.0,1.0
2002-12-09,0.499,0.56,0.49,0.49,8800,1.79267073361987,2.01181485135696,1.76033799493734,1.76033799493734,2449.52958602332,0.0,1.0
2002-12-10,0.44,0.45,0.33,0.45,19800,1.58071166892333,1.61663693412613,1.1855337516925,1.61663693412613,5511.44156855248,0.0,1.0
2002-12-11,0.49,0.5,0.44,0.44,26600,1.76033799493734,1.79626326014015,1.58071166892333,1.58071166892333,7404.25988502506,0.0,1.0
2002-12-12,0.44,0.5,0.44,0.5,19700,1.58071166892333,1.79626326014015,1.58071166892333,1.79626326014015,5483.60600507494,0.0,1.0
2002-12-13,0.391,0.391,0.391,0.391,300,1.40467786942959,1.40467786942959,1.40467786942959,1.40467786942959,83.5066904326136,0.0,1.0
2002-12-16,0.45,0.46,0.435,0.435,2500,1.61663693412613,1.65256219932893,1.56274903632193,1.56274903632193,695.889086938445,0.0,1.0
2002-12-17,0.42,0.42,0.34,0.4,70600,1.50886113851772,1.50886113851772,1.2214590168953,1.43701060811212,19651.9078151417,0.0,1.0
2002-12-18,0.39,0.4,0.34,0.4,20500,1.40108534290931,1.43701060811212,1.2214590168953,1.43701060811212,5706.29051289526,0.0,1.0
2002-12-19,0.45,0.45,0.39,0.4,5700,1.61663693412613,1.61663693412613,1.40108534290931,1.43701060811212,1586.62711821966,0.0,1.0
2002-12-20,0.42,0.42,0.34,0.36,13900,1.50886113851772,1.50886113851772,1.2214590168953,1.2933095473009,3869.14332337776,0.0,1.0
2002-12-23,0.445,0.449,0.4,0.4,2100,1.59867430152473,1.61304440760585,1.43701060811212,1.43701060811212,584.546833028293,0.0,1.0
2002-12-24,0.445,0.445,0.445,0.445,0,1.59867430152473,1.59867430152473,1.59867430152473,1.59867430152473,0,0.0,1.0
2002-12-26,0.44,0.441,0.44,0.44,700,1.58071166892333,1.58430419544361,1.58071166892333,1.58071166892333,194.848944342764,0.0,1.0
2002-12-27,0.47,0.6,0.44,0.44,9600,1.68848746453174,2.15551591216817,1.58071166892333,1.58071166892333,2672.21409384362,0.0,1.0
2002-12-30,0.5,0.54,0.479,0.48,1600,1.79626326014015,1.93996432095136,1.72082020321426,1.72441272973454,445.369015640604,0.0,1.0
2002-12-31,0.49,0.5,0.4,0.5,13700,1.76033799493734,1.79626326014015,1.43701060811212,1.79626326014015,3813.47219642268,0.0,1.0
2003-01-02,0.49,0.49,0.49,0.49,0,1.76033799493734,1.76033799493734,1.76033799493734,1.76033799493734,0,0.0,1.0
2003-01-03,0.51,0.51,0.51,0.51,200,1.83218852534295,1.83218852534295,1.83218852534295,1.83218852534295,55.6711269550755,0.0,1.0
2003-01-06,0.5,0.5,0.44,0.44,600,1.79626326014015,1.79626326014015,1.58071166892333,1.58071166892333,167.013380865226,0.0,1.0
2003-01-07,0.6,0.6,0.55,0.55,1500,2.15551591216817,2.15551591216817,1.97588958615416,1.97588958615416,417.533452163068,0.0,1.0
2003-01-08,0.599,0.67,0.53,0.63,7700,2.15192338564789,2.4069927685878,1.90403905574855,2.26329170777658,2143.33838777041,0.0,1.0
2003-01-09,0.5,0.55,0.39,0.51,29800,1.79626326014015,1.97588958615416,1.40108534290931,1.83218852534295,8294.99791630624,0.0,1.0
2003-01-10,0.46,0.51,0.46,0.51,2200,1.65256219932893,1.83218852534295,1.65256219932893,1.83218852534295,612.382396505833,0.0,1.0
2003-01-13,0.52,0.52,0.5,0.5,6100,1.86811379054575,1.86811379054575,1.79626326014015,1.79626326014015,1697.96937212981,0.0,1.0
2003-01-14,0.471,0.59,0.471,0.59,6700,1.69207999105202,2.11959064696537,1.69207999105202,2.11959064696537,1864.98275299503,0.0,1.0
2003-01-15,0.5,0.58,0.45,0.489,21400,1.79626326014015,2.08366538176257,1.61663693412613,1.75674546841706,5956.81058419307,0.0,1.0
2003-01-16,0.5,0.5,0.43,0.43,2000,1.79626326014015,1.79626326014015,1.54478640372053,1.54478640372053,556.711269550754,0.0,1.0
2003-01-17,0.5,0.5,0.5,0.5,0,1.79626326014015,1.79626326014015,1.79626326014015,1.79626326014015,0,0.0,1.0
2003-01-21,0.45,0.45,0.45,0.45,300,1.61663693412613,1.61663693412613,1.61663693412613,1.61663693412613,83.5066904326134,0.0,1.0
2003-01-22,0.46,0.46,0.43,0.45,5100,1.65256219932893,1.65256219932893,1.54478640372053,1.61663693412613,1419.61373735443,0.0,1.0
2003-01-23,0.45,0.54,0.45,0.48,38400,1.61663693412613,1.93996432095136,1.61663693412613,1.72441272973454,10688.8563753745,0.0,1.0
2003-01-24,0.45,0.45,0.45,0.45,0,1.61663693412613,1.61663693412613,1.61663693412613,1.61663693412613,0,0.0,1.0
2003-01-27,0.49,0.49,0.47,0.47,3400,1.76033799493734,1.76033799493734,1.68848746453174,1.68848746453174,946.409158236286,0.0,1.0
2003-01-28,0.5,0.5,0.43,0.451,5400,1.79626326014015,1.79626326014015,1.54478640372053,1.62022946064641,1503.12042778704,0.0,1.0
2003-01-29,0.5,0.5,0.43,0.451,5400,1.79626326014015,1.79626326014015,1.54478640372053,1.62022946064641,1503.12042778704,0.0,1.0
2003-01-30,0.55,0.59,0.53,0.59,42500,1.97588958615416,2.11959064696537,1.90403905574855,2.11959064696537,11830.1144779536,0.0,1.0
2003-01-31,0.501,0.6,0.48,0.544,23800,1.79985578666043,2.15551591216817,1.72441272973454,1.95433442703248,6624.86410765398,0.0,1.0
2003-02-03,0.58,0.58,0.5,0.533,13300,2.08366538176257,2.08366538176257,1.79626326014015,1.9148166353094,3702.12994251252,0.0,1.0
2003-02-04,0.569,0.569,0.55,0.55,11100,2.04414759003949,2.04414759003949,1.97588958615416,1.97588958615416,3089.74754600669,0.0,1.0
2003-02-05,0.58,0.58,0.58,0.58,100,2.08366538176257,2.08366538176257,2.08366538176257,2.08366538176257,27.8355634775378,0.0,1.0
2003-02-06,0.579,0.58,0.51,0.51,8800,2.08007285524229,2.08366538176257,1.83218852534295,1.83218852534295,2449.52958602332,0.0,1.0
2003-02-07,0.59,0.64,0.5,0.5,22000,2.11959064696537,2.29921697297939,1.79626326014015,1.79626326014015,6123.82396505832,0.0,1.0
2003-02-10,0.57,0.57,0.57,0.57,200,2.04774011655977,2.04774011655977,2.04774011655977,2.04774011655977,55.6711269550755,0.0,1.0
2003-02-11,0.57,0.57,0.57,0.57,200,2.04774011655977,2.04774011655977,2.04774011655977,2.04774011655977,55.6711269550755,0.0,1.0
2003-02-12,0.57,0.57,0.57,0.57,0,2.04774011655977,2.04774011655977,2.04774011655977,2.04774011655977,0,0.0,1.0
2003-02-13,0.55,0.63,0.5,0.521,10300,1.97588958615416,2.26329170777658,1.79626326014015,1.87170631706603,2867.06303818639,0.0,1.0
2003-02-14,0.6,0.61,0.49,0.551,7200,2.15551591216817,2.19144117737098,1.76033799493734,1.97948211267444,2004.16057038273,0.0,1.0
2003-02-18,0.39,0.58,0.37,0.52,410500,1.40108534290931,2.08366538176257,1.32923481250371,1.86811379054575,114264.988075293,0.0,1.0
2003-02-19,0.46,0.46,0.43,0.45,89200,1.65256219932893,1.65256219932893,1.54478640372053,1.61663693412613,24829.3226219638,0.0,1.0
2003-02-20,0.49,0.49,0.49,0.49,1000,1.76033799493734,1.76033799493734,1.76033799493734,1.76033799493734,278.355634775378,0.0,1.0
2003-02-21,0.49,0.49,0.49,0.49,0,1.76033799493734,1.76033799493734,1.76033799493734,1.76033799493734,0,0.0,1.0
2003-02-24,0.47,0.47,0.47,0.47,500,1.68848746453174,1.68848746453174,1.68848746453174,1.68848746453174,139.177817387689,0.0,1.0
2003-02-25,0.51,0.52,0.48,0.48,4200,1.83218852534295,1.86811379054575,1.72441272973454,1.72441272973454,1169.09366605659,0.0,1.0
2003-02-26,0.53,0.53,0.52,0.52,30000,1.90403905574855,1.90403905574855,1.86811379054575,1.86811379054575,8350.66904326136,0.0,1.0
2003-02-27,0.53,0.53,0.53,0.53,0,1.90403905574855,1.90403905574855,1.90403905574855,1.90403905574855,0,0.0,1.0
2003-02-28,0.51,0.51,0.51,0.51,2500,1.83218852534295,1.83218852534295,1.83218852534295,1.83218852534295,695.889086938444,0.0,1.0
2003-03-03,0.53,0.53,0.52,0.53,36700,1.90403905574855,1.90403905574855,1.86811379054575,1.90403905574855,10215.6517962564,0.0,1.0
2003-03-04,0.5,0.51,0.48,0.5,6800,1.79626326014015,1.83218852534295,1.72441272973454,1.79626326014015,1892.81831647257,0.0,1.0
2003-03-05,0.48,0.5,0.48,0.5,21800,1.72441272973454,1.79626326014015,1.72441272973454,1.79626326014015,6068.15283810324,0.0,1.0
2003-03-06,0.5,0.5,0.46,0.5,2000,1.79626326014015,1.79626326014015,1.65256219932893,1.79626326014015,556.711269550754,0.0,1.0
2003-03-07,0.48,0.51,0.48,0.5,26900,1.72441272973454,1.83218852534295,1.72441272973454,1.79626326014015,7487.76657545767,0.0,1.0
2003-03-10,0.48,0.48,0.46,0.48,7500,1.72441272973454,1.72441272973454,1.65256219932893,1.72441272973454,2087.66726081533,0.0,1.0
2003-03-11,0.5,0.5,0.5,0.5,20000,1.79626326014015,1.79626326014015,1.79626326014015,1.79626326014015,5567.11269550754,0.0,1.0
2003-03-12,0.46,0.48,0.35,0.38,25800,1.65256219932893,1.72441272973454,1.2573842820981,1.36516007770651,7181.57537720477,0.0,1.0
2003-03-13,0.49,0.505,0.46,0.46,26400,1.76033799493734,1.81422589274155,1.65256219932893,1.65256219932893,7348.58875806999,0.0,1.0
2003-03-14,0.5,0.5,0.5,0.5,100,1.79626326014015,1.79626326014015,1.79626326014015,1.79626326014015,27.8355634775377,0.0,1.0
2003-03-17,0.5,0.5,0.5,0.5,8000,1.79626326014015,1.79626326014015,1.79626326014015,1.79626326014015,2226.84507820302,0.0,1.0
2003-03-18,0.54,0.54,0.49,0.49,34100,1.93996432095136,1.93996432095136,1.76033799493734,1.76033799493734,9491.92714584037,0.0,1.0
2003-03-19,0.5,0.53,0.5,0.51,21500,1.79626326014015,1.90403905574855,1.79626326014015,1.83218852534295,5984.64614767061,0.0,1.0
2003-03-20,0.511,0.511,0.5,0.51,3800,1.83578105186323,1.83578105186323,1.79626326014015,1.83218852534295,1057.75141214644,0.0,1.0
2003-03-21,0.51,0.55,0.49,0.5,30400,1.83218852534295,1.97588958615416,1.76033799493734,1.79626326014015,8462.01129717148,0.0,1.0
2003-03-24,0.53,0.53,0.47,0.47,2500,1.90403905574855,1.90403905574855,1.68848746453174,1.68848746453174,695.889086938446,0.0,1.0
2003-03-25,0.5,0.5,0.47,0.47,900,1.79626326014015,1.79626326014015,1.68848746453174,1.68848746453174,250.52007129784,0.0,1.0
2003-03-26,0.52,0.53,0.44,0.47,8000,1.86811379054575,1.90403905574855,1.58071166892333,1.68848746453174,2226.84507820302,0.0,1.0
2003-03-27,0.45,0.45,0.44,0.44,1200,1.61663693412613,1.61663693412613,1.58071166892333,1.58071166892333,334.026761730454,0.0,1.0
2003-03-28,0.48,0.48,0.46,0.46,1400,1.72441272973454,1.72441272973454,1.65256219932893,1.65256219932893,389.697888685529,0.0,1.0
2003-03-31,0.48,0.48,0.46,0.47,5900,1.72441272973454,1.72441272973454,1.65256219932893,1.68848746453174,1642.29824517473,0.0,1.0
2003-04-01,0.48,0.48,0.48,0.48,0,1.72441272973454,1.72441272973454,1.72441272973454,1.72441272973454,0,0.0,1.0
2003-04-02,0.47,0.47,0.47,0.47,200,1.68848746453174,1.68848746453174,1.68848746453174,1.68848746453174,55.6711269550755,0.0,1.0
2003-04-03,0.48,0.5,0.46,0.46,6600,1.72441272973454,1.79626326014015,1.65256219932893,1.65256219932893,1837.14718951749,0.0,1.0
2003-04-04,0.47,0.47,0.47,0.47,100,1.68848746453174,1.68848746453174,1.68848746453174,1.68848746453174,27.8355634775377,0.0,1.0
2003-04-07,0.5,0.5,0.46,0.5,1400,1.79626326014015,1.79626326014015,1.65256219932893,1.79626326014015,389.697888685528,0.0,1.0
2003-04-08,0.48,0.48,0.48,0.48,600,1.72441272973454,1.72441272973454,1.72441272973454,1.72441272973454,167.013380865227,0.0,1.0
2003-04-09,0.48,0.48,0.48,0.48,13800,1.72441272973454,1.72441272973454,1.72441272973454,1.72441272973454,3841.30775990021,0.0,1.0
2003-04-10,0.27,0.48,0.2,0.45,121200,0.969982160475679,1.72441272973454,0.718505304056058,1.61663693412613,33736.7029347758,0.0,1.0
2003-04-11,0.21,0.27,0.21,0.27,108300,0.754430569258861,0.969982160475679,0.754430569258861,0.969982160475679,30145.9152461734,0.0,1.0
2003-04-14,0.26,0.26,0.2,0.21,438700,0.934056895272876,0.934056895272876,0.718505304056058,0.754430569258861,122114.616975958,0.0,1.0
2003-04-15,0.37,0.4,0.24,0.25,54600,1.32923481250371,1.43701060811212,0.86220636486727,0.898131630070073,15198.2176587356,0.0,1.0
2003-04-16,0.37,0.57,0.37,0.37,129200,1.32923481250371,2.04774011655977,1.32923481250371,1.32923481250371,35963.5480129788,0.0,1.0
2003-04-17,0.35,0.35,0.3,0.3,900,1.2573842820981,1.2573842820981,1.07775795608409,1.07775795608409,250.52007129784,0.0,1.0
2003-04-21,0.35,0.35,0.35,0.35,5000,1.2573842820981,1.2573842820981,1.2573842820981,1.2573842820981,1391.77817387689,0.0,1.0
2003-04-22,0.47,0.48,0.28,0.28,7900,1.68848746453174,1.72441272973454,1.00590742567848,1.00590742567848,2199.00951472548,0.0,1.0
2003-04-23,0.4,0.46,0.34,0.34,2200,1.43701060811212,1.65256219932893,1.2214590168953,1.2214590168953,612.38239650583,0.0,1.0
2003-04-24,0.34,0.46,0.34,0.45,2600,1.2214590168953,1.65256219932893,1.2214590168953,1.61663693412613,723.724650415982,0.0,1.0
2003-04-25,0.35,0.35,0.3,0.32,34500,1.2573842820981,1.2573842820981,1.07775795608409,1.14960848648969,9603.26939975055,0.0,1.0
2003-04-28,0.4,0.4,0.38,0.38,5600,1.43701060811212,1.43701060811212,1.36516007770651,1.36516007770651,1558.79155474211,0.0,1.0
2003-04-29,0.4,0.4,0.4,0.4,0,1.43701060811212,1.43701060811212,1.43701060811212,1.43701060811212,0,0.0,1.0
2003-04-30,0.27,0.39,0.225,0.388,722100,0.969982160475679,1.40108534290931,0.808318467063066,1.39390028986875,201000.6038713,0.0,1.0
2003-05-01,0.26,0.3,0.25,0.3,191200,0.934056895272876,1.07775795608409,0.898131630070073,1.07775795608409,53221.5973690522,0.0,1.0
2003-05-02,0.29,0.29,0.28,0.28,29200,1.04183269088128,1.04183269088128,1.00590742567848,1.00590742567848,8127.98453544107,0.0,1.0
2003-05-05,0.27,0.29,0.26,0.29,121400,0.969982160475679,1.04183269088128,0.934056895272876,1.04183269088128,33792.3740617309,0.0,1.0
2003-05-06,0.26,0.27,0.24,0.25,91300,0.934056895272876,0.969982160475679,0.86220636486727,0.898131630070073,25413.869454992,0.0,1.0
2003-05-07,0.21,0.26,0.15,0.26,358400,0.754430569258861,0.934056895272876,0.538878978042044,0.934056895272876,99762.6595034955,0.0,1.0
2003-05-08,0.22,0.22,0.17,0.17,21700,0.790355834461664,0.790355834461664,0.61072950844765,0.61072950844765,6040.3172746257,0.0,1.0
2003-05-09,0.21,0.24,0.2,0.22,44000,0.754430569258861,0.86220636486727,0.718505304056058,0.790355834461664,12247.6479301166,0.0,1.0
2003-05-12,0.25,0.26,0.22,0.23,105200,0.898131630070073,0.934056895272876,0.790355834461664,0.826281099664467,29283.0127783697,0.0,1.0
2003-05-13,0.3,0.3,0.23,0.25,53500,1.07775795608409,1.07775795608409,0.826281099664467,0.898131630070073,14892.0264604827,0.0,1.0
2003-05-14,0.32,0.32,0.24,0.24,61100,1.14960848648969,1.14960848648969,0.86220636486727,0.86220636486727,17007.5292847756,0.0,1.0
2003-05-15,0.39,0.39,0.3,0.35,55200,1.40108534290931,1.40108534290931,1.07775795608409,1.2573842820981,15365.2310396009,0.0,1.0
2003-05-16,0.47,0.47,0.35,0.35,131600,1.68848746453174,1.68848746453174,1.2573842820981,1.2573842820981,36631.6015364397,0.0,1.0
2003-05-19,0.44,0.46,0.42,0.42,219300,1.58071166892333,1.65256219932893,1.50886113851772,1.50886113851772,61043.3907062403,0.0,1.0
2003-05-20,0.46,0.47,0.43,0.43,108100,1.65256219932893,1.68848746453174,1.54478640372053,1.54478640372053,30090.2441192184,0.0,1.0
2003-05-21,0.45,0.5,0.45,0.5,24400,1.61663693412613,1.79626326014015,1.61663693412613,1.79626326014015,6791.87748851923,0.0,1.0
2003-05-22,0.47,0.47,0.44,0.44,28700,1.68848746453174,1.68848746453174,1.58071166892333,1.58071166892333,7988.80671805333,0.0,1.0
2003-05-23,0.4883,0.4883,0.4609,0.4609,60600,1.75423069985287,1.75423069985287,1.65579547319719,1.65579547319719,16868.3514673879,0.0,1.0
2003-05-27,0.4609,0.4883,0.4609,0.4805,33200,1.65579547319719,1.75423069985287,1.65579547319719,1.72620899299468,9241.40707454253,0.0,1.0
2003-05-28,0.5,0.5,0.4414,0.4414,18500,1.79626326014015,1.79626326014015,1.58574120605172,1.58574120605172,5149.57924334448,0.0,1.0
2003-05-29,0.4805,0.4805,0.4414,0.4414,9400,1.72620899299468,1.72620899299468,1.58574120605172,1.58574120605172,2616.54296688855,0.0,1.0
2003-05-30,0.55,0.55,0.43,0.48,112700,1.97588958615416,1.97588958615416,1.54478640372053,1.72441272973454,31370.6800391851,0.0,1.0
2003-06-02,0.61,0.63,0.55,0.6,38100,2.19144117737098,2.26329170777658,1.97588958615416,2.15551591216817,10605.3496849419,0.0,1.0
2003-06-03,0.61,0.62,0.56,0.56,5100,2.19144117737098,2.22736644257378,2.01181485135696,2.01181485135696,1419.61373735443,0.0,1.0
2003-06-04,0.65,0.65,0.62,0.62,81500,2.33514223818219,2.33514223818219,2.22736644257378,2.22736644257378,22685.9842341933,0.0,1.0
2003-06-05,0.69,0.7,0.64,0.65,26100,2.4788432989934,2.5147685641962,2.29921697297939,2.33514223818219,7265.08206763736,0.0,1.0
2003-06-06,0.67,0.67,0.67,0.67,3000,2.4069927685878,2.4069927685878,2.4069927685878,2.4069927685878,835.066904326132,0.0,1.0
2003-06-09,0.67,0.7,0.67,0.7,5800,2.4069927685878,2.5147685641962,2.4069927685878,2.5147685641962,1614.46268169719,0.0,1.0
2003-06-10,0.67,0.67,0.67,0.67,9500,2.4069927685878,2.4069927685878,2.4069927685878,2.4069927685878,2644.37853036609,0.0,1.0
2003-06-11,0.7,0.7,0.7,0.7,200,2.5147685641962,2.5147685641962,2.5147685641962,2.5147685641962,55.6711269550757,0.0,1.0
2003-06-12,0.7,0.7,0.7,0.7,1000,2.5147685641962,2.5147685641962,2.5147685641962,2.5147685641962,278.355634775378,0.0,1.0
2003-06-13,0.66,0.66,0.66,0.66,3600,2.37106750338499,2.37106750338499,2.37106750338499,2.37106750338499,1002.08028519136,0.0,1.0
2003-06-16,0.75,0.7695,0.6914,0.6992,168100,2.69439489021022,2.76444915735568,2.48387283612179,2.51189454297998,46791.582205741,0.0,1.0
2003-06-17,0.75,0.75,0.7188,0.75,10100,2.69439489021022,2.69439489021022,2.58230806277747,2.69439489021022,2811.39191123132,0.0,1.0
2003-06-18,0.71,0.72,0.71,0.72,10500,2.55069382939901,2.58661909460181,2.55069382939901,2.58661909460181,2922.73416514146,0.0,1.0
2003-06-19,0.7,0.71,0.7,0.71,7000,2.5147685641962,2.55069382939901,2.5147685641962,2.55069382939901,1948.48944342765,0.0,1.0
2003-06-20,0.7,0.7,0.7,0.7,0,2.5147685641962,2.5147685641962,2.5147685641962,2.5147685641962,0,0.0,1.0
2003-06-23,0.67,0.67,0.67,0.67,6100,2.4069927685878,2.4069927685878,2.4069927685878,2.4069927685878,1697.9693721298,0.0,1.0
2003-06-24,0.68,0.68,0.67,0.67,22800,2.4429180337906,2.4429180337906,2.4069927685878,2.4069927685878,6346.50847287861,0.0,1.0
2003-06-25,0.66,0.68,0.66,0.68,12700,2.37106750338499,2.4429180337906,2.37106750338499,2.4429180337906,3535.1165616473,0.0,1.0
2003-06-26,0.65,0.66,0.65,0.66,4100,2.33514223818219,2.37106750338499,2.33514223818219,2.37106750338499,1141.25810257905,0.0,1.0
2003-06-27,0.65,0.65,0.65,0.65,0,2.33514223818219,2.33514223818219,2.33514223818219,2.33514223818219,0,0.0,1.0
2003-06-30,0.65,0.65,0.65,0.65,9000,2.33514223818219,2.33514223818219,2.33514223818219,2.33514223818219,2505.2007129784,0.0,1.0
2003-07-01,0.65,0.65,0.65,0.65,12500,2.33514223818219,2.33514223818219,2.33514223818219,2.33514223818219,3479.44543469222,0.0,1.0
2003-07-02,0.62,0.62,0.62,0.62,1500,2.22736644257378,2.22736644257378,2.22736644257378,2.22736644257378,417.533452163067,0.0,1.0
2003-07-03,0.62,0.62,0.62,0.62,0,2.22736644257378,2.22736644257378,2.22736644257378,2.22736644257378,0,0.0,1.0
2003-07-07,0.63,0.65,0.63,0.65,6000,2.26329170777658,2.33514223818219,2.26329170777658,2.33514223818219,1670.13380865227,0.0,1.0
2003-07-08,0.6,0.6,0.6,0.6,400,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,111.342253910151,0.0,1.0
2003-07-09,0.6,0.6,0.6,0.6,0,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,0,0.0,1.0
2003-07-10,0.6,0.6,0.6,0.6,100,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,27.8355634775378,0.0,1.0
2003-07-11,0.6,0.6,0.6,0.6,200,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,55.6711269550757,0.0,1.0
2003-07-14,0.6,0.6,0.6,0.6,500,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,139.177817387689,0.0,1.0
2003-07-15,0.63,0.65,0.63,0.65,11300,2.26329170777658,2.33514223818219,2.26329170777658,2.33514223818219,3145.41867296177,0.0,1.0
2003-07-16,0.65,0.7,0.64,0.65,34000,2.33514223818219,2.5147685641962,2.29921697297939,2.33514223818219,9464.09158236285,0.0,1.0
2003-07-17,0.6,0.65,0.6,0.65,5300,2.15551591216817,2.33514223818219,2.15551591216817,2.33514223818219,1475.28486430951,0.0,1.0
2003-07-18,0.6,0.6,0.6,0.6,0,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,0,0.0,1.0
2003-07-21,0.65,0.65,0.6,0.6,6100,2.33514223818219,2.33514223818219,2.15551591216817,2.15551591216817,1697.9693721298,0.0,1.0
2003-07-22,0.6,0.6,0.6,0.6,6000,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,1670.13380865227,0.0,1.0
2003-07-23,0.6,0.6,0.6,0.6,2900,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,807.231340848598,0.0,1.0
2003-07-24,0.6,0.6,0.6,0.6,20000,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,5567.11269550757,0.0,1.0
2003-07-25,0.6,0.6,0.6,0.6,6300,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,1753.64049908488,0.0,1.0
2003-07-28,0.65,0.65,0.6,0.6,3100,2.33514223818219,2.33514223818219,2.15551591216817,2.15551591216817,862.902467803671,0.0,1.0
2003-07-29,0.6,0.6,0.6,0.6,2400,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,668.053523460908,0.0,1.0
2003-07-30,0.6,0.6,0.6,0.6,200,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,55.6711269550757,0.0,1.0
2003-07-31,0.6,0.6,0.6,0.6,0,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,0,0.0,1.0
2003-08-01,0.6,0.6,0.6,0.6,3300,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,918.573594758749,0.0,1.0
2003-08-04,0.6,0.6,0.6,0.6,0,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,0,0.0,1.0
2003-08-05,0.6,0.6,0.6,0.6,2500,2.15551591216817,2.15551591216817,2.15551591216817,2.15551591216817,695.889086938446,0.0,1.0
2003-08-06,0.55,0.65,0.55,0.6,14800,1.97588958615416,2.33514223818219,1.97588958615416,2.15551591216817,4119.66339467559,0.0,1.0
2003-08-07,0.55,0.55,0.55,0.55,3700,1.97588958615416,1.97588958615416,1.97588958615416,1.97588958615416,1029.9158486689,0.0,1.0
2003-08-08,0.55,0.55,0.55,0.55,4000,1.97588958615416,1.97588958615416,1.97588958615416,1.97588958615416,1113.42253910151,0.0,1.0
2003-08-11,0.55,0.55,0.49,0.55,13400,1.97588958615416,1.97588958615416,1.76033799493734,1.97588958615416,3729.96550599006,0.0,1.0
2003-08-12,0.54,0.54,0.54,0.54,900,1.93996432095136,1.93996432095136,1.93996432095136,1.93996432095136,250.52007129784,0.0,1.0
2003-08-13,0.53,0.55,0.53,0.55,19100,1.90403905574855,1.97588958615416,1.90403905574855,1.97588958615416,5316.59262420973,0.0,1.0
2003-08-14,0.49,0.6,0.47,0.6,2100,1.76033799493734,2.15551591216817,1.68848746453174,2.15551591216817,584.546833028294,0.0,1.0
2003-08-15,0.52,0.52,0.45,0.45,800,1.86811379054575,1.86811379054575,1.61663693412613,1.61663693412613,222.684507820302,0.0,1.0
2003-08-18,0.52,0.52,0.52,0.52,0,1.86811379054575,1.86811379054575,1.86811379054575,1.86811379054575,0,0.0,1.0
2003-08-19,0.52,0.52,0.52,0.52,0,1.86811379054575,1.86811379054575,1.86811379054575,1.86811379054575,0,0.0,1.0
2003-08-20,0.47,0.47,0.47,0.47,600,1.68848746453174,1.68848746453174,1.68848746453174,1.68848746453174,167.013380865226,0.0,1.0
2003-08-21,0.55,0.55,0.47,0.5,67000,1.97588958615416,1.97588958615416,1.68848746453174,1.79626326014015,18649.8275299503,0.0,1.0
2003-08-22,0.58,0.58,0.58,0.58,500,2.08366538176257,2.08366538176257,2.08366538176257,2.08366538176257,139.177817387689,0.0,1.0
2003-08-25,0.58,0.58,0.58,0.58,6000,2.08366538176257,2.08366538176257,2.08366538176257,2.08366538176257,1670.13380865227,0.0,1.0
2003-08-26,0.6,0.6,0.55,0.58,27500,2.15551591216817,2.15551591216817,1.97588958615416,2.08366538176257,7654.77995632291,0.0,1.0
2003-08-27,0.6,0.65,0.6,0.65,2800,2.15551591216817,2.33514223818219,2.15551591216817,2.33514223818219,779.39577737106,0.0,1.0
2003-08-28,0.65,0.65,0.6,0.6,9500,2.33514223818219,2.33514223818219,2.15551591216817,2.15551591216817,2644.37853036609,0.0,1.0
2003-08-29,0.65,0.65,0.6,0.65,12100,2.33514223818219,2.33514223818219,2.15551591216817,2.33514223818219,3368.10318078207,0.0,1.0
2003-09-02,0.67,0.67,0.6,0.6,3000,2.4069927685878,2.4069927685878,2.15551591216817,2.15551591216817,835.066904326132,0.0,1.0
2003-09-03,0.65,0.65,0.6,0.6,200,2.33514223818219,2.33514223818219,2.15551591216817,2.15551591216817,55.6711269550756,0.0,1.0
2003-09-04,0.7,0.7,0.65,0.67,59100,2.5147685641962,2.5147685641962,2.33514223818219,2.4069927685878,16450.8180152249,0.0,1.0
2003-09-05,0.8,0.8,0.69,0.72,33500,2.87402121622423,2.87402121622423,2.4788432989934,2.58661909460181,9324.91376497517,0.0,1.0
2003-09-08,0.88,0.89,0.76,0.8,94700,3.16142333784666,3.19734860304946,2.73032015541302,2.87402121622423,26360.2786132283,0.0,1.0
2003-09-09,0.83,0.89,0.83,0.89,9100,2.98179701183264,3.19734860304946,2.98179701183264,3.19734860304946,2533.03627645594,0.0,1.0
2003-09-10,0.85,0.85,0.76,0.8,7200,3.05364754223825,3.05364754223825,2.73032015541302,2.87402121622423,2004.16057038272,0.0,1.0
2003-09-11,0.85,0.85,0.76,0.76,15600,3.05364754223825,3.05364754223825,2.73032015541302,2.73032015541302,4342.34790249589,0.0,1.0
2003-09-12,0.93,0.93,0.85,0.9,44600,3.34104966386067,3.34104966386067,3.05364754223825,3.23327386825226,12414.6613109819,0.0,1.0
2003-09-15,0.9,0.97,0.9,0.97,21100,3.23327386825226,3.48475072467188,3.23327386825226,3.48475072467188,5873.30389376048,0.0,1.0
2003-09-16,0.95,0.95,0.89,0.92,20100,3.41290019426628,3.41290019426628,3.19734860304946,3.30512439865787,5594.94825898509,0.0,1.0
2003-09-17,0.99,1.0,0.94,0.95,50700,3.55660125507749,3.59252652028029,3.37697492906347,3.41290019426628,14112.6306831117,0.0,1.0
2003-09-18,1.0,1.0,0.95,1.0,3100,3.59252652028029,3.59252652028029,3.41290019426628,3.59252652028029,862.902467803672,0.0,1.0
2003-09-19,1.02,1.1,0.99,1.005,51300,3.6643770506859,3.95177917230832,3.55660125507749,3.61048915288169,14279.6440639769,0.0,1.0
2003-09-22,1.08,1.08,1.02,1.02,6800,3.87992864190272,3.87992864190272,3.6643770506859,3.6643770506859,1892.81831647257,0.0,1.0
2003-09-23,1.12,1.125,1.02,1.02,56600,4.02362970271393,4.04159233531533,3.6643770506859,3.6643770506859,15754.9289282864,0.0,1.0
2003-09-24,1.06,1.12,1.06,1.12,24800,3.80807811149711,4.02362970271393,3.80807811149711,4.02362970271393,6903.21974242937,0.0,1.0
2003-09-25,1.2695,1.3516,1.0586,1.1211,153900,4.56071241749583,4.85565884481084,3.80304857436872,4.02758148188623,42838.9321919307,0.0,1.0
2003-09-26,1.3984,1.4492,1.25,1.25,72800,5.02378908595996,5.2062894331902,4.49065815035036,4.49065815035036,20264.2902116475,0.0,1.0
2003-09-29,1.54,1.64,1.4,1.4,157700,5.53249084123165,5.89174349325968,5.02953712839241,5.02953712839241,43896.6836040771,0.0,1.0
2003-09-30,1.6,1.6,1.52,1.547,57200,5.74804243244847,5.74804243244847,5.46064031082604,5.55763852687361,15921.9423091516,0.0,1.0
2003-10-01,1.61,1.61,1.55,1.557,85500,5.78396769765127,5.78396769765127,5.56841610643445,5.59356379207641,23799.4067732948,0.0,1.0
2003-10-02,1.59,1.61,1.55,1.61,35800,5.71211716724566,5.78396769765127,5.56841610643445,5.78396769765127,9965.13172495853,0.0,1.0
2003-10-03,1.55,1.555,1.55,1.555,10600,5.56841610643445,5.58637873903585,5.56841610643445,5.58637873903585,2950.56972861901,0.0,1.0
2003-10-06,1.55,1.6,1.53,1.57,71300,5.56841610643445,5.74804243244847,5.49656557602885,5.64026663684006,19846.7567594845,0.0,1.0
2003-10-07,1.62,1.67,1.566,1.57,219600,5.81989296285407,5.99951928886809,5.62589653075894,5.64026663684006,61126.897396673,0.0,1.0
2003-10-08,1.59,1.67,1.57,1.67,33500,5.71211716724566,5.99951928886809,5.64026663684006,5.99951928886809,9324.91376497516,0.0,1.0
2003-10-09,1.56,1.59,1.53,1.59,15300,5.60434137163725,5.71211716724566,5.49656557602885,5.71211716724566,4258.84121206329,0.0,1.0
2003-10-10,1.5508,1.5781,1.5,1.5781,19400,5.57129012765068,5.66936610165433,5.38878978042044,5.66936610165433,5400.09931464233,0.0,1.0
2003-10-13,1.54,1.56,1.5,1.5,52200,5.53249084123165,5.60434137163725,5.38878978042044,5.38878978042044,14530.1641352747,0.0,1.0
2003-10-14,1.54,1.57,1.54,1.56,49600,5.53249084123165,5.64026663684006,5.53249084123165,5.60434137163725,13806.4394848587,0.0,1.0
2003-10-15,1.585,1.6,1.54,1.54,31600,5.69415453464426,5.74804243244847,5.53249084123165,5.53249084123165,8796.03805890194,0.0,1.0
2003-10-16,1.55,1.55,1.54,1.55,15200,5.56841610643445,5.56841610643445,5.53249084123165,5.56841610643445,4231.00564858575,0.0,1.0
2003-10-17,1.5391,1.5508,1.5,1.5391,22700,5.5292575673634,5.57129012765068,5.38878978042044,5.5292575673634,6318.67290940107,0.0,1.0
2003-10-20,1.58,1.58,1.5,1.5,18700,5.67619190204286,5.67619190204286,5.38878978042044,5.38878978042044,5205.25037029957,0.0,1.0
2003-10-21,1.55,1.58,1.55,1.58,7100,5.56841610643445,5.67619190204286,5.56841610643445,5.67619190204286,1976.32500690518,0.0,1.0
2003-10-22,1.55,1.55,1.55,1.55,1800,5.56841610643445,5.56841610643445,5.56841610643445,5.56841610643445,501.04014259568,0.0,1.0
2003-10-23,1.57,1.59,1.55,1.55,23800,5.64026663684006,5.71211716724566,5.56841610643445,5.56841610643445,6624.86410765399,0.0,1.0
2003-10-24,1.55,1.6,1.55,1.6,3200,5.56841610643445,5.74804243244847,5.56841610643445,5.74804243244847,890.73803128121,0.0,1.0
2003-10-27,1.48,1.51,1.48,1.51,12000,5.31693925001483,5.42471504562324,5.31693925001483,5.42471504562324,3340.26761730454,0.0,1.0
2003-10-28,1.4492,1.5508,1.4492,1.4492,5600,5.2062894331902,5.57129012765068,5.2062894331902,5.2062894331902,1558.79155474212,0.0,1.0
2003-10-29,1.5,1.5,1.3906,1.4492,20700,5.38878978042044,5.38878978042044,4.99576737910177,5.2062894331902,5761.96163985032,0.0,1.0
2003-10-30,1.5508,1.5508,1.5,1.5,19000,5.57129012765068,5.57129012765068,5.38878978042044,5.38878978042044,5288.75706073218,0.0,1.0
2003-10-31,1.59,1.6,1.5,1.56,12000,5.71211716724566,5.74804243244847,5.38878978042044,5.60434137163725,3340.26761730454,0.0,1.0
2003-11-03,1.54,1.56,1.52,1.56,5200,5.53249084123165,5.60434137163725,5.46064031082604,5.60434137163725,1447.44930083196,0.0,1.0
2003-11-04,1.49,1.56,1.49,1.54,7100,5.35286451521763,5.60434137163725,5.35286451521763,5.53249084123165,1976.32500690518,0.0,1.0
2003-11-05,1.7891,1.7891,1.5508,1.5508,158200,6.42738919743347,6.42738919743347,5.57129012765068,5.57129012765068,44035.8614214648,0.0,1.0
2003-11-06,1.8008,1.8008,1.6992,1.7891,50700,6.46942175772075,6.46942175772075,6.10442106326027,6.42738919743347,14112.6306831117,0.0,1.0
2003-11-07,1.7695,1.8242,1.75,1.8242,17800,6.35697567763598,6.55348687829531,6.28692141049051,6.55348687829531,4954.73029900172,0.0,1.0
2003-11-10,1.7,1.78,1.7,1.75,12500,6.10729508447649,6.39469720609892,6.10729508447649,6.28692141049051,3479.44543469223,0.0,1.0
2003-11-11,1.7,1.7,1.62,1.62,7000,6.10729508447649,6.10729508447649,5.81989296285407,5.81989296285407,1948.48944342765,0.0,1.0
2003-11-12,1.61,1.64,1.49,1.62,61700,5.78396769765127,5.89174349325968,5.35286451521763,5.81989296285407,17174.5426656408,0.0,1.0
2003-11-13,1.65,1.65,1.55,1.6,24200,5.92766875846248,5.92766875846248,5.56841610643445,5.74804243244847,6736.20636156414,0.0,1.0
2003-11-14,1.64,1.68,1.56,1.65,33800,5.89174349325968,6.03544455407089,5.60434137163725,5.92766875846248,9408.42045540777,0.0,1.0
2003-11-17,1.5,1.7,1.5,1.65,22000,5.38878978042044,6.10729508447649,5.38878978042044,5.92766875846248,6123.82396505831,0.0,1.0
2003-11-18,1.55,1.55,1.55,1.55,100,5.56841610643445,5.56841610643445,5.56841610643445,5.56841610643445,27.8355634775378,0.0,1.0
2003-11-19,1.55,1.55,1.48,1.55,19000,5.56841610643445,5.56841610643445,5.31693925001483,5.56841610643445,5288.75706073218,0.0,1.0
2003-11-20,1.58,1.58,1.49,1.54,5700,5.67619190204286,5.67619190204286,5.35286451521763,5.53249084123165,1586.62711821965,0.0,1.0
2003-11-21,1.57,1.58,1.55,1.55,6400,5.64026663684006,5.67619190204286,5.56841610643445,5.56841610643445,1781.47606256242,0.0,1.0
2003-11-24,1.7,1.7,1.56,1.6,51900,6.10729508447649,6.10729508447649,5.60434137163725,5.74804243244847,14446.6574448421,0.0,1.0
2003-11-25,1.7,1.7,1.65,1.65,16400,6.10729508447649,6.10729508447649,5.92766875846248,5.92766875846248,4565.0324103162,0.0,1.0
2003-11-26,1.58,1.64,1.47,1.64,37700,5.67619190204286,5.89174349325968,5.28101398481203,5.89174349325968,10494.0074310317,0.0,1.0
2003-11-28,1.5117,1.5117,1.5117,1.5117,100,5.43082234070772,5.43082234070772,5.43082234070772,5.43082234070772,27.8355634775378,0.0,1.0
2003-12-01,1.5117,1.5117,1.5117,1.5117,0,5.43082234070772,5.43082234070772,5.43082234070772,5.43082234070772,0,0.0,1.0
2003-12-02,1.5,1.5,1.4,1.5,22100,5.38878978042044,5.38878978042044,5.02953712839241,5.38878978042044,6151.65952853585,0.0,1.0
2003-12-03,1.4,1.4,1.4,1.4,2200,5.02953712839241,5.02953712839241,5.02953712839241,5.02953712839241,612.382396505831,0.0,1.0
2003-12-04,1.5,1.5,1.4,1.4,6900,5.38878978042044,5.38878978042044,5.02953712839241,5.02953712839241,1920.65387995011,0.0,1.0
2003-12-05,1.45,1.45,1.45,1.45,400,5.20916345440642,5.20916345440642,5.20916345440642,5.20916345440642,111.342253910151,0.0,1.0
2003-12-08,1.45,1.45,1.45,1.45,3600,5.20916345440642,5.20916345440642,5.20916345440642,5.20916345440642,1002.08028519136,0.0,1.0
2003-12-09,1.5,1.5,1.45,1.45,21200,5.38878978042044,5.38878978042044,5.20916345440642,5.20916345440642,5901.13945723801,0.0,1.0
2003-12-10,1.5,1.5,1.5,1.5,4300,5.38878978042044,5.38878978042044,5.38878978042044,5.38878978042044,1196.92922953412,0.0,1.0
2003-12-11,1.48,1.48,1.48,1.48,600,5.31693925001483,5.31693925001483,5.31693925001483,5.31693925001483,167.013380865227,0.0,1.0
2003-12-12,1.51,1.51,1.48,1.48,2500,5.42471504562324,5.42471504562324,5.31693925001483,5.31693925001483,695.889086938445,0.0,1.0
2003-12-15,1.54,1.56,1.5,1.5,12300,5.53249084123165,5.60434137163725,5.38878978042044,5.38878978042044,3423.77430773715,0.0,1.0
2003-12-16,1.5,1.5,1.48,1.48,2000,5.38878978042044,5.38878978042044,5.31693925001483,5.31693925001483,556.711269550755,0.0,1.0
2003-12-17,1.5,1.54,1.5,1.54,2800,5.38878978042044,5.53249084123165,5.38878978042044,5.53249084123165,779.395777371058,0.0,1.0
2003-12-18,1.65,1.65,1.5,1.5,50800,5.92766875846248,5.92766875846248,5.38878978042044,5.38878978042044,14140.4662465892,0.0,1.0
2003-12-19,1.5,1.67,1.48,1.67,64300,5.38878978042044,5.99951928886809,5.31693925001483,5.99951928886809,17898.2673160568,0.0,1.0
2003-12-22,1.48,1.48,1.48,1.48,200,5.31693925001483,5.31693925001483,5.31693925001483,5.31693925001483,55.6711269550756,0.0,1.0
2003-12-23,1.48,1.5,1.48,1.48,9700,5.31693925001483,5.38878978042044,5.31693925001483,5.31693925001483,2700.04965732117,0.0,1.0
2003-12-24,1.49,1.49,1.46,1.46,1600,5.35286451521763,5.35286451521763,5.24508871960923,5.24508871960923,445.369015640605,0.0,1.0
2003-12-26,1.46,1.49,1.46,1.49,1100,5.24508871960923,5.35286451521763,5.24508871960923,5.35286451521763,306.191198252915,0.0,1.0
2003-12-29,1.49,1.49,1.46,1.46,10400,5.35286451521763,5.35286451521763,5.24508871960923,5.24508871960923,2894.89860166393,0.0,1.0
2003-12-30,1.59,1.6,1.5,1.5,32300,5.71211716724566,5.74804243244847,5.38878978042044,5.38878978042044,8990.88700324471,0.0,1.0
2003-12-31,1.55,1.6,1.46,1.6,51300,5.56841610643445,5.74804243244847,5.24508871960923,5.74804243244847,14279.6440639769,0.0,1.0
2004-01-02,1.55,1.55,1.55,1.55,0,5.56841610643445,5.56841610643445,5.56841610643445,5.56841610643445,0,0.0,1.0
2004-01-05,1.63,1.66,1.46,1.55,207700,5.85581822805687,5.96359402366528,5.24508871960923,5.56841610643445,57814.465342846,0.0,1.0
2004-01-06,1.86,1.87,1.65,1.66,139400,6.68209932772134,6.71802459292415,5.92766875846248,5.96359402366528,38802.7754876877,0.0,1.0
2004-01-07,1.88,1.88,1.84,1.86,46900,6.75394985812695,6.75394985812695,6.61024879731574,6.68209932772134,13054.8792709652,0.0,1.0
2004-01-08,1.86,2.0,1.86,1.95,105300,6.68209932772134,7.18505304056058,6.68209932772134,7.00542671454657,29310.8483418473,0.0,1.0
2004-01-09,1.87,1.88,1.85,1.85,5500,6.71802459292415,6.75394985812695,6.64617406251854,6.64617406251854,1530.95599126458,0.0,1.0
2004-01-12,1.89,1.9,1.88,1.88,9800,6.78987512332975,6.82580038853255,6.75394985812695,6.75394985812695,2727.8852207987,0.0,1.0
2004-01-13,1.93,1.95,1.87,1.87,43400,6.93357618414096,7.00542671454657,6.71802459292415,6.71802459292415,12080.6345492514,0.0,1.0
2004-01-14,1.94,1.97,1.92,1.95,16700,6.96950144934377,7.07727724495217,6.89765091893816,7.00542671454657,4648.53910074881,0.0,1.0
2004-01-15,2.045,2.08,1.95,1.98,44200,7.3467167339732,7.47245516218301,7.00542671454657,7.11320251015498,12303.3190570717,0.0,1.0
2004-01-16,2.23,2.34,2.06,2.07,139000,8.01133414022505,8.40651205745588,7.4006046317774,7.4365298969802,38691.4332337775,0.0,1.0
2004-01-20,2.35,2.44,2.3,2.33,233500,8.44243732265869,8.76576470948391,8.26281099664467,8.37058679225308,64996.0407200507,0.0,1.0
2004-01-21,2.28,2.37,2.23,2.37,51200,8.19096046623906,8.51428785306429,8.01133414022505,8.51428785306429,14251.8085004994,0.0,1.0
2004-01-22,2.33,2.33,2.26,2.29,35700,8.37058679225308,8.37058679225308,8.11910993583346,8.22688573144187,9937.29616148099,0.0,1.0
2004-01-23,2.08,2.32,2.05,2.31,94100,7.47245516218301,8.33466152705028,7.3646793665746,8.29873626184747,26193.265232363,0.0,1.0
2004-01-26,2.24,2.25,2.06,2.06,59600,8.04725940542785,8.08318467063066,7.4006046317774,7.4006046317774,16589.9958326125,0.0,1.0
2004-01-27,2.25,2.3,2.21,2.24,30700,8.08318467063066,8.26281099664467,7.93948360981944,8.04725940542785,8545.5179876041,0.0,1.0
2004-01-28,2.15,2.25,2.05,2.25,25400,7.72393201860263,8.08318467063066,7.3646793665746,8.08318467063066,7070.23312329459,0.0,1.0
2004-01-29,2.07,2.15,2.02,2.1,39600,7.4365298969802,7.72393201860263,7.25690357096619,7.54430569258861,11022.883137105,0.0,1.0
2004-01-30,2.0,2.05,1.8,2.01,97600,7.18505304056058,7.3646793665746,6.46654773650452,7.22097830576338,27167.5099540769,0.0,1.0
2004-02-02,2.05,2.05,1.97,2.0,8000,7.3646793665746,7.3646793665746,7.07727724495217,7.18505304056058,2226.84507820302,0.0,1.0
2004-02-03,1.95,2.0,1.93,2.0,31800,7.00542671454657,7.18505304056058,6.93357618414096,7.18505304056058,8851.70918585701,0.0,1.0
2004-02-04,1.95,2.0,1.85,2.0,20600,7.00542671454657,7.18505304056058,6.64617406251854,7.18505304056058,5734.12607637278,0.0,1.0
2004-02-05,1.95,2.0,1.81,1.81,28400,7.00542671454657,7.18505304056058,6.50247300170733,6.50247300170733,7905.30002762073,0.0,1.0
2004-02-06,1.98,2.0,1.85,1.95,6600,7.11320251015498,7.18505304056058,6.64617406251854,7.00542671454657,1837.14718951749,0.0,1.0
2004-02-09,1.9,1.98,1.85,1.98,1000,6.82580038853255,7.11320251015498,6.64617406251854,7.11320251015498,278.355634775378,0.0,1.0
2004-02-10,1.98,1.98,1.95,1.97,46000,7.11320251015498,7.11320251015498,7.00542671454657,7.07727724495217,12804.3591996674,0.0,1.0
2004-02-11,2.05,2.05,1.98,1.98,79300,7.3646793665746,7.3646793665746,7.11320251015498,7.11320251015498,22073.6018376875,0.0,1.0
2004-02-12,2.05,2.07,2.05,2.05,77000,7.3646793665746,7.4365298969802,7.3646793665746,7.3646793665746,21433.3838777041,0.0,1.0
2004-02-13,2.17,2.3,2.05,2.06,80900,7.79578254900823,8.26281099664467,7.3646793665746,7.4006046317774,22518.9708533281,0.0,1.0
2004-02-17,2.35,2.35,2.17,2.17,23400,8.44243732265869,8.44243732265869,7.79578254900823,7.79578254900823,6513.52185374384,0.0,1.0
2004-02-18,2.25,2.45,2.0,2.35,47500,8.08318467063066,8.80168997468671,7.18505304056058,8.44243732265869,13221.8926518304,0.0,1.0
2004-02-19,2.23,2.3,2.2,2.2,5000,8.01133414022505,8.26281099664467,7.90355834461664,7.90355834461664,1391.77817387689,0.0,1.0
2004-02-20,2.1,2.25,1.9,2.11,19300,7.54430569258861,8.08318467063066,6.82580038853255,7.58023095779141,5372.26375116479,0.0,1.0
2004-02-23,2.1,2.18,2.05,2.1,15300,7.54430569258861,7.83170781421104,7.3646793665746,7.54430569258861,4258.84121206328,0.0,1.0
2004-02-24,2.05,2.1,2.0,2.1,7900,7.3646793665746,7.54430569258861,7.18505304056058,7.54430569258861,2199.00951472548,0.0,1.0
2004-02-25,2.07,2.125,2.04,2.04,18300,7.4365298969802,7.63411885559562,7.32875410137179,7.32875410137179,5093.90811638942,0.0,1.0
2004-02-26,2.59,2.8,2.5,2.55,641600,9.30464368752595,10.0590742567848,8.98131630070073,9.16094262671474,178592.975271883,0.0,1.0
2004-02-27,2.75,2.8,2.55,2.8,161500,9.8794479307708,10.0590742567848,9.16094262671474,10.0590742567848,44954.4350162235,0.0,1.0
2004-03-01,3.1,3.13,2.75,2.75,323500,11.1368322128689,11.2446080084773,9.8794479307708,9.8794479307708,90048.0478498348,0.0,1.0
2004-03-02,3.43,3.55,3.1,3.1,353900,12.3223659645614,12.753469146995,11.1368322128689,11.1368322128689,98510.0591470062,0.0,1.0
2004-03-03,3.55,3.7,3.45,3.45,450200,12.753469146995,13.2923481250371,12.394216494967,12.394216494967,125315.706775875,0.0,1.0
2004-03-04,3.47,3.675,3.31,3.65,176600,12.4660670253726,13.2025349620301,11.8912627821278,13.1127217990231,49157.6051013318,0.0,1.0
2004-03-05,3.4,3.55,3.4,3.5,69300,12.214590168953,12.753469146995,12.214590168953,12.573842820981,19290.0454899337,0.0,1.0
2004-03-08,3.43,3.48,3.35,3.48,95300,12.3223659645614,12.5019922905754,12.034963842939,12.5019922905754,26527.2919940935,0.0,1.0
2004-03-09,3.6,3.63,3.4,3.45,151300,12.933095473009,13.0408712686175,12.214590168953,12.394216494967,42115.2075415148,0.0,1.0
2004-03-10,3.52,3.62,3.46,3.6,107200,12.6456933513866,13.0049460034147,12.4301417601698,12.933095473009,29839.7240479206,0.0,1.0
2004-03-11,3.2,3.46,3.15,3.46,50200,11.4960848648969,12.4301417601698,11.3164585388829,12.4301417601698,13973.452865724,0.0,1.0
2004-03-12,3.22,3.32,3.15,3.32,6500,11.5679353953025,11.9271880473306,11.3164585388829,11.9271880473306,1809.31162603996,0.0,1.0
2004-03-15,3.16,3.2,3.15,3.2,15900,11.3523838040857,11.4960848648969,11.3164585388829,11.4960848648969,4425.85459292852,0.0,1.0
2004-03-16,2.8,3.05,2.75,3.05,118000,10.0590742567848,10.9572058868549,9.8794479307708,10.9572058868549,32845.9649034946,0.0,1.0
2004-03-17,2.8,2.94,2.75,2.85,41100,10.0590742567848,10.5620279696241,9.8794479307708,10.2387005827988,11440.416589268,0.0,1.0
2004-03-18,2.91,2.93,2.85,2.85,54000,10.4542521740156,10.5261027044213,10.2387005827988,10.2387005827988,15031.2042778705,0.0,1.0
2004-03-19,2.85,3.0,2.85,2.91,31800,10.2387005827988,10.7775795608409,10.2387005827988,10.4542521740156,8851.70918585704,0.0,1.0
2004-03-22,2.8,2.9,2.8,2.9,8400,10.0590742567848,10.4183269088128,10.0590742567848,10.4183269088128,2338.18733211318,0.0,1.0
2004-03-23,2.65,2.8,2.55,2.8,47800,9.52019527874277,10.0590742567848,9.16094262671474,10.0590742567848,13305.3993422631,0.0,1.0
2004-03-24,2.6,2.75,2.6,2.74,74500,9.34056895272876,9.8794479307708,9.34056895272876,9.843522665568,20737.4947907656,0.0,1.0
2004-03-25,2.5137,2.56,2.45,2.55,44000,9.03053391402857,9.19686789191755,8.80168997468671,9.16094262671474,12247.6479301166,0.0,1.0
2004-03-26,2.32,2.5,2.3,2.5,116500,8.33466152705028,8.98131630070073,8.26281099664467,8.98131630070073,32428.4314513315,0.0,1.0
2004-03-29,2.46,2.55,2.3,2.3,153800,8.83761523988952,9.16094262671474,8.26281099664467,8.26281099664467,42811.0966284531,0.0,1.0
2004-03-30,2.65,2.7,2.45,2.47,69600,9.52019527874277,9.69982160475679,8.80168997468671,8.87354050509232,19373.5521803663,0.0,1.0
2004-03-31,2.65,2.7,2.65,2.7,10800,9.52019527874277,9.69982160475679,9.52019527874277,9.69982160475679,3006.24085557408,0.0,1.0
2004-04-01,2.55,2.6,2.5,2.6,17000,9.16094262671474,9.34056895272876,8.98131630070073,9.34056895272876,4732.04579118143,0.0,1.0
2004-04-02,2.55,2.7,2.5,2.6,37700,9.16094262671474,9.69982160475679,8.98131630070073,9.34056895272876,10494.0074310318,0.0,1.0
2004-04-05,2.6,2.65,2.5,2.55,51300,9.34056895272876,9.52019527874277,8.98131630070073,9.16094262671474,14279.6440639769,0.0,1.0
2004-04-06,2.64,2.65,2.6,2.65,25400,9.48427001353997,9.52019527874277,9.34056895272876,9.52019527874277,7070.2331232946,0.0,1.0
2004-04-07,2.59,2.65,2.59,2.6,10100,9.30464368752595,9.52019527874277,9.30464368752595,9.34056895272876,2811.39191123132,0.0,1.0
2004-04-08,2.6,2.6,2.55,2.6,8800,9.34056895272876,9.34056895272876,9.16094262671474,9.34056895272876,2449.52958602333,0.0,1.0
2004-04-12,2.21,2.6,2.15,2.6,124900,7.93948360981944,9.34056895272876,7.72393201860263,9.34056895272876,34766.6187834447,0.0,1.0
2004-04-13,2.21,2.4,2.2,2.3,24800,7.93948360981944,8.6220636486727,7.90355834461664,8.26281099664467,6903.21974242937,0.0,1.0
2004-04-14,2.42,2.5,2.2,2.2,26400,8.69391417907831,8.98131630070073,7.90355834461664,7.90355834461664,7348.58875806997,0.0,1.0
2004-04-15,2.4,2.45,2.3,2.42,90300,8.6220636486727,8.80168997468671,8.26281099664467,8.69391417907831,25135.5138202166,0.0,1.0
2004-04-16,2.4,2.44,2.4,2.42,52000,8.6220636486727,8.76576470948391,8.6220636486727,8.69391417907831,14474.4930083196,0.0,1.0
2004-04-19,2.43,2.435,2.3,2.43,125100,8.72983944428111,8.74780207688251,8.26281099664467,8.72983944428111,34822.2899103998,0.0,1.0
2004-04-20,2.53,2.6,2.45,2.45,30000,9.08909209630914,9.34056895272876,8.80168997468671,8.80168997468671,8350.66904326133,0.0,1.0
2004-04-21,2.69,2.74,2.5,2.6,156700,9.66389633955398,9.843522665568,8.98131630070073,9.34056895272876,43618.3279693017,0.0,1.0
2004-04-22,2.9,2.93,2.75,2.78,296200,10.4183269088128,10.5261027044213,9.8794479307708,9.98722372637921,82448.9390204673,0.0,1.0
2004-04-23,3.08,3.08,2.95,2.95,583000,11.0649816824633,11.0649816824633,10.5979532348269,10.5979532348269,162281.335074045,0.0,1.0
2004-04-26,3.25,3.29,3.11,3.15,298600,11.6757111909109,11.8194122517222,11.1727574780717,11.3164585388829,83116.9925439282,0.0,1.0
2004-04-27,3.02,3.29,3.02,3.28,80300,10.8494300912465,11.8194122517222,10.8494300912465,11.7834869865194,22351.9574724628,0.0,1.0
2004-04-28,2.65,3.13,2.6,3.13,176600,9.52019527874277,11.2446080084773,9.34056895272876,11.2446080084773,49157.6051013317,0.0,1.0
2004-04-29,2.75,2.8,2.7,2.79,111300,9.8794479307708,10.0590742567848,9.69982160475679,10.023148991582,30980.9821504996,0.0,1.0
2004-04-30,2.6,2.7,2.55,2.7,36200,9.34056895272876,9.69982160475679,9.16094262671474,9.69982160475679,10076.4739788687,0.0,1.0
2004-05-03,2.01,2.57,1.95,2.57,144300,7.22097830576338,9.23279315712035,7.00542671454657,9.23279315712035,40166.7180980871,0.0,1.0
2004-05-04,2.4,2.4,1.85,2.0,151200,8.6220636486727,8.6220636486727,6.64617406251854,7.18505304056058,42087.3719780371,0.0,1.0
2004-05-05,2.35,2.4,2.32,2.32,46800,8.44243732265869,8.6220636486727,8.33466152705028,8.33466152705028,13027.0437074877,0.0,1.0
2004-05-06,2.2,2.35,2.2,2.3,3300,7.90355834461664,8.44243732265869,7.90355834461664,8.26281099664467,918.573594758747,0.0,1.0
2004-05-07,2.15,2.25,2.15,2.2,13000,7.72393201860263,8.08318467063066,7.72393201860263,7.90355834461664,3618.62325207991,0.0,1.0
2004-05-10,2.1,2.15,2.0,2.15,103200,7.54430569258861,7.72393201860263,7.18505304056058,7.72393201860263,28726.301508819,0.0,1.0
2004-05-11,2.13,2.19,2.06,2.1,22200,7.65208148819702,7.86763307941384,7.4006046317774,7.54430569258861,6179.49509201339,0.0,1.0
2004-05-12,2.15,2.15,1.95,2.15,204700,7.72393201860263,7.72393201860263,7.00542671454657,7.72393201860263,56979.3984385198,0.0,1.0
2004-05-13,2.3,2.3,2.1,2.18,110100,8.26281099664467,8.26281099664467,7.54430569258861,7.83170781421104,30646.9553887691,0.0,1.0
2004-05-14,2.15,2.25,2.11,2.25,34400,7.72393201860263,8.08318467063066,7.58023095779141,8.08318467063066,9575.43383627299,0.0,1.0
2004-05-17,2.25,2.34,2.18,2.18,48300,8.08318467063066,8.40651205745588,7.83170781421104,7.83170781421104,13444.5771596507,0.0,1.0
2004-05-18,2.35,2.35,2.13,2.23,56600,8.44243732265869,8.44243732265869,7.65208148819702,8.01133414022505,15754.9289282864,0.0,1.0
2004-05-19,2.33,2.37,2.32,2.37,41600,8.37058679225308,8.51428785306429,8.33466152705028,8.51428785306429,11579.5944066557,0.0,1.0
2004-05-20,2.3,2.37,2.3,2.33,85200,8.26281099664467,8.51428785306429,8.26281099664467,8.37058679225308,23715.9000828622,0.0,1.0
2004-05-21,2.32,2.32,2.25,2.3,12700,8.33466152705028,8.33466152705028,8.08318467063066,8.26281099664467,3535.1165616473,0.0,1.0
2004-05-24,2.35,2.39,2.3,2.32,97000,8.44243732265869,8.5861383834699,8.26281099664467,8.33466152705028,27000.4965732116,0.0,1.0
2004-05-25,2.45,2.45,2.39,2.39,36400,8.80168997468671,8.80168997468671,8.5861383834699,8.5861383834699,10132.1451058238,0.0,1.0
2004-05-26,2.45,2.46,2.4,2.45,30400,8.80168997468671,8.83761523988952,8.6220636486727,8.80168997468671,8462.01129717149,0.0,1.0
2004-05-27,2.5,2.57,2.48,2.48,14100,8.98131630070073,9.23279315712035,8.90946577029512,8.90946577029512,3924.81445033283,0.0,1.0
2004-05-28,2.4,2.58,2.35,2.55,28400,8.6220636486727,9.26871842232315,8.44243732265869,9.16094262671474,7905.30002762073,0.0,1.0
2004-06-01,2.5,2.5,2.35,2.35,9800,8.98131630070073,8.98131630070073,8.44243732265869,8.44243732265869,2727.8852207987,0.0,1.0
2004-06-02,2.54,2.59,2.54,2.59,38000,9.12501736151194,9.30464368752595,9.12501736151194,9.30464368752595,10577.5141214644,0.0,1.0
2004-06-03,2.53,2.6,2.41,2.55,185800,9.08909209630914,9.34056895272876,8.6579889138755,9.16094262671474,51718.4769412652,0.0,1.0
2004-06-04,2.54,2.54,2.48,2.53,16500,9.12501736151194,9.12501736151194,8.90946577029512,9.08909209630914,4592.86797379374,0.0,1.0
2004-06-07,2.54,2.54,2.2,2.5,86500,9.12501736151194,9.12501736151194,7.90355834461664,8.98131630070073,24077.7624080702,0.0,1.0
2004-06-08,2.5,2.53,2.39,2.53,4900,8.98131630070073,9.08909209630914,8.5861383834699,9.08909209630914,1363.94261039935,0.0,1.0
2004-06-09,2.26,2.4,2.21,2.4,138700,8.11910993583346,8.6220636486727,7.93948360981944,8.6220636486727,38607.9265433449,0.0,1.0
2004-06-10,2.25,2.26,2.2289,2.25,57700,8.08318467063066,8.11910993583346,8.00738236105274,8.08318467063066,16061.1201265393,0.0,1.0
2004-06-14,2.33,2.35,2.27,2.35,16500,8.37058679225308,8.44243732265869,8.15503520103626,8.44243732265869,4592.86797379373,0.0,1.0
2004-06-15,2.34,2.34,2.27,2.27,16300,8.40651205745588,8.40651205745588,8.15503520103626,8.15503520103626,4537.19684683866,0.0,1.0
2004-06-16,2.35,2.35,2.28,2.28,11200,8.44243732265869,8.44243732265869,8.19096046623906,8.19096046623906,3117.58310948423,0.0,1.0
2004-06-17,2.4,2.4,2.4,2.4,800,8.6220636486727,8.6220636486727,8.6220636486727,8.6220636486727,222.684507820302,0.0,1.0
2004-06-18,2.4,2.4,2.4,2.4,5800,8.6220636486727,8.6220636486727,8.6220636486727,8.6220636486727,1614.46268169719,0.0,1.0
2004-06-21,2.47,2.55,2.4,2.4,53400,8.87354050509232,9.16094262671474,8.6220636486727,8.6220636486727,14864.1908970052,0.0,1.0
2004-06-22,2.5,2.55,2.5,2.55,3100,8.98131630070073,9.16094262671474,8.98131630070073,9.16094262671474,862.902467803671,0.0,1.0
2004-06-23,2.48,2.48,2.45,2.47,45700,8.90946577029512,8.90946577029512,8.80168997468671,8.87354050509232,12720.8525092348,0.0,1.0
2004-06-24,2.5,2.5,2.45,2.45,1200,8.98131630070073,8.98131630070073,8.80168997468671,8.80168997468671,334.026761730453,0.0,1.0
2004-06-25,2.43,2.43,2.43,2.43,1000,8.72983944428111,8.72983944428111,8.72983944428111,8.72983944428111,278.355634775378,0.0,1.0
2004-06-28,2.422,2.5,2.4,2.5,68800,8.70109923211887,8.98131630070073,8.6220636486727,8.98131630070073,19150.867672546,0.0,1.0
2004-06-29,2.4,2.47,2.4,2.46,33200,8.6220636486727,8.87354050509232,8.6220636486727,8.83761523988952,9241.40707454254,0.0,1.0
2004-06-30,2.46,2.47,2.42,2.45,36400,8.83761523988952,8.87354050509232,8.69391417907831,8.80168997468671,10132.1451058238,0.0,1.0
2004-07-01,2.39,2.42,2.27,2.42,18700,8.5861383834699,8.69391417907831,8.15503520103626,8.69391417907831,5205.25037029956,0.0,1.0
2004-07-02,2.41,2.46,2.4,2.4,59000,8.6579889138755,8.83761523988952,8.6220636486727,8.6220636486727,16422.9824517473,0.0,1.0
2004-07-06,2.35,2.39,2.32,2.38,45200,8.44243732265869,8.5861383834699,8.33466152705028,8.55021311826709,12581.6746918471,0.0,1.0
2004-07-07,2.3,2.34,2.26,2.32,12700,8.26281099664467,8.40651205745588,8.11910993583346,8.33466152705028,3535.1165616473,0.0,1.0
2004-07-08,2.4,2.42,2.29,2.29,71000,8.6220636486727,8.69391417907831,8.22688573144187,8.22688573144187,19763.2500690518,0.0,1.0
2004-07-09,2.45,2.45,2.4,2.41,6400,8.80168997468671,8.80168997468671,8.6220636486727,8.6579889138755,1781.47606256242,0.0,1.0
2004-07-12,2.35,2.42,2.35,2.42,14300,8.44243732265869,8.69391417907831,8.44243732265869,8.69391417907831,3980.4855772879,0.0,1.0
2004-07-13,2.38,2.39,2.34,2.34,7300,8.55021311826709,8.5861383834699,8.40651205745588,8.40651205745588,2031.99613386026,0.0,1.0
2004-07-14,2.45,2.45,2.3,2.3,12400,8.80168997468671,8.80168997468671,8.26281099664467,8.26281099664467,3451.60987121469,0.0,1.0
2004-07-15,2.4,2.42,2.36,2.42,16300,8.6220636486727,8.69391417907831,8.47836258786149,8.69391417907831,4537.19684683866,0.0,1.0
2004-07-16,2.35,2.41,2.35,2.41,31100,8.44243732265869,8.6579889138755,8.44243732265869,8.6579889138755,8656.86024151425,0.0,1.0
2004-07-19,2.6,2.78,2.37,2.37,595600,9.34056895272876,9.98722372637921,8.51428785306429,8.51428785306429,165788.616072215,0.0,1.0
2004-07-20,2.6,2.65,2.57,2.65,170300,9.34056895272876,9.52019527874277,9.23279315712035,9.52019527874277,47403.9646022468,0.0,1.0
2004-07-21,2.56,2.7,2.56,2.67,86500,9.19686789191755,9.69982160475679,9.19686789191755,9.59204580914838,24077.7624080702,0.0,1.0
2004-07-22,2.5,2.6,2.43,2.6,23100,8.98131630070073,9.34056895272876,8.72983944428111,9.34056895272876,6430.01516331123,0.0,1.0
2004-07-23,2.32,2.47,2.3,2.47,20200,8.33466152705028,8.87354050509232,8.26281099664467,8.87354050509232,5622.78382246263,0.0,1.0
2004-07-26,2.26,2.4,2.26,2.32,43700,8.11910993583346,8.6220636486727,8.11910993583346,8.33466152705028,12164.141239684,0.0,1.0
2004-07-27,2.36,2.38,2.25,2.26,21000,8.47836258786149,8.55021311826709,8.08318467063066,8.11910993583346,5845.46833028293,0.0,1.0
2004-07-28,2.15,2.3,2.05,2.29,53000,7.72393201860263,8.26281099664467,7.3646793665746,8.22688573144187,14752.848643095,0.0,1.0
2004-07-29,2.0,2.26,1.8,2.18,142900,7.18505304056058,8.11910993583346,6.46654773650452,7.83170781421104,39777.0202094015,0.0,1.0
2004-07-30,2.05,2.05,1.9,1.9,34500,7.3646793665746,7.3646793665746,6.82580038853255,6.82580038853255,9603.26939975053,0.0,1.0
2004-08-02,2.0,2.1,1.96,2.0,25300,7.18505304056058,7.54430569258861,7.04135197974937,7.18505304056058,7042.39755981706,0.0,1.0
2004-08-03,1.92,1.95,1.9,1.95,11500,6.89765091893816,7.00542671454657,6.82580038853255,7.00542671454657,3201.08979991685,0.0,1.0
2004-08-04,1.94,2.0,1.94,1.95,21800,6.96950144934377,7.18505304056058,6.96950144934377,7.00542671454657,6068.15283810323,0.0,1.0
2004-08-05,1.98,1.99,1.97,1.98,51300,7.11320251015498,7.14912777535778,7.07727724495217,7.11320251015498,14279.6440639769,0.0,1.0
2004-08-06,1.98,1.98,1.83,1.97,308900,7.11320251015498,7.11320251015498,6.57432353211293,7.07727724495217,85984.0555821142,0.0,1.0
2004-08-09,1.97,1.98,1.9,1.95,19800,7.07727724495217,7.11320251015498,6.82580038853255,7.00542671454657,5511.44156855249,0.0,1.0
2004-08-10,1.9,1.98,1.89,1.89,32900,6.82580038853255,7.11320251015498,6.78987512332975,6.78987512332975,9157.90038410994,0.0,1.0
2004-08-11,1.75,1.91,1.75,1.87,57800,6.28692141049051,6.86172565373536,6.28692141049051,6.71802459292415,16088.9556900168,0.0,1.0
2004-08-12,1.75,1.84,1.73,1.8,74400,6.28692141049051,6.61024879731574,6.2150708800849,6.46654773650452,20709.6592272881,0.0,1.0
2004-08-13,1.71,1.73,1.7,1.73,18100,6.1432203496793,6.2150708800849,6.10729508447649,6.2150708800849,5038.23698943434,0.0,1.0
2004-08-16,1.51,1.69,1.51,1.69,38200,5.42471504562324,6.07136981927369,5.42471504562324,6.07136981927369,10633.1852484194,0.0,1.0
2004-08-17,1.72,1.72,1.49,1.51,107900,6.1791456148821,6.1791456148821,5.35286451521763,5.42471504562324,30034.5729922633,0.0,1.0
2004-08-18,1.96,2.07,1.72,1.72,78900,7.04135197974937,7.4365298969802,6.1791456148821,6.1791456148821,21962.2595837773,0.0,1.0
2004-08-19,1.83,1.96,1.83,1.96,22400,6.57432353211293,7.04135197974937,6.57432353211293,7.04135197974937,6235.16621896847,0.0,1.0
2004-08-20,1.8677,1.89,1.85,1.89,24000,6.7097617819275,6.78987512332975,6.64617406251854,6.78987512332975,6680.53523460907,0.0,1.0
2004-08-23,1.87,1.9,1.8,1.86,11600,6.71802459292415,6.82580038853255,6.46654773650452,6.68209932772134,3228.92536339438,0.0,1.0
2004-08-24,1.72,1.83,1.67,1.81,16500,6.1791456148821,6.57432353211293,5.99951928886809,6.50247300170733,4592.86797379374,0.0,1.0
2004-08-25,1.73,1.75,1.7,1.7,11600,6.2150708800849,6.28692141049051,6.10729508447649,6.10729508447649,3228.92536339439,0.0,1.0
2004-08-26,1.71,1.74,1.7,1.73,22500,6.1432203496793,6.25099614528771,6.10729508447649,6.2150708800849,6263.001782446,0.0,1.0
2004-08-27,1.83,1.85,1.71,1.71,31200,6.57432353211293,6.64617406251854,6.1432203496793,6.1432203496793,8684.69580499179,0.0,1.0
2004-08-30,1.75,1.82,1.74,1.82,26300,6.28692141049051,6.53839826691013,6.25099614528771,6.53839826691013,7320.75319459244,0.0,1.0
2004-08-31,1.8,1.93,1.74,1.8,42300,6.46654773650452,6.93357618414096,6.25099614528771,6.46654773650452,11774.4433509985,0.0,1.0
2004-09-01,1.76,1.8,1.74,1.8,40900,6.32284667569331,6.46654773650452,6.25099614528771,6.46654773650452,11384.745462313,0.0,1.0
2004-09-02,1.75,1.75,1.73,1.74,15100,6.28692141049051,6.28692141049051,6.2150708800849,6.25099614528771,4203.17008510821,0.0,1.0
2004-09-03,1.74,1.75,1.74,1.75,6400,6.25099614528771,6.28692141049051,6.25099614528771,6.28692141049051,1781.47606256242,0.0,1.0
2004-09-07,1.75,1.75,1.73,1.74,31800,6.28692141049051,6.28692141049051,6.2150708800849,6.25099614528771,8851.70918585702,0.0,1.0
2004-09-08,1.73,1.76,1.72,1.76,31200,6.2150708800849,6.32284667569331,6.1791456148821,6.32284667569331,8684.6958049918,0.0,1.0
2004-09-09,1.75,1.77,1.71,1.72,26900,6.28692141049051,6.35877194089612,6.1432203496793,6.1791456148821,7487.76657545767,0.0,1.0
2004-09-10,1.8,1.8,1.77,1.77,23500,6.46654773650452,6.46654773650452,6.35877194089612,6.35877194089612,6541.35741722139,0.0,1.0
2004-09-13,1.85,1.85,1.8,1.81,26200,6.64617406251854,6.64617406251854,6.46654773650452,6.50247300170733,7292.9176311149,0.0,1.0
2004-09-14,1.85,1.88,1.84,1.84,5500,6.64617406251854,6.75394985812695,6.61024879731574,6.61024879731574,1530.95599126458,0.0,1.0
2004-09-15,1.83,1.85,1.81,1.85,27500,6.57432353211293,6.64617406251854,6.50247300170733,6.64617406251854,7654.7799563229,0.0,1.0
2004-09-16,1.82,1.85,1.79,1.85,79200,6.53839826691013,6.64617406251854,6.43062247130172,6.64617406251854,22045.7662742099,0.0,1.0
2004-09-17,1.76,1.8,1.72,1.72,22200,6.32284667569331,6.46654773650452,6.1791456148821,6.1791456148821,6179.49509201339,0.0,1.0
2004-09-20,1.83,1.83,1.78,1.78,14900,6.57432353211293,6.57432353211293,6.39469720609892,6.39469720609892,4147.49895815313,0.0,1.0
2004-09-21,1.92,1.92,1.82,1.84,44300,6.89765091893816,6.89765091893816,6.53839826691013,6.61024879731574,12331.1546205492,0.0,1.0
2004-09-22,1.94,1.94,1.89,1.92,4800,6.96950144934377,6.96950144934377,6.78987512332975,6.89765091893816,1336.10704692181,0.0,1.0
2004-09-23,1.95,1.95,1.89,1.89,15200,7.00542671454657,7.00542671454657,6.78987512332975,6.78987512332975,4231.00564858574,0.0,1.0
2004-09-24,1.95,1.95,1.91,1.95,2400,7.00542671454657,7.00542671454657,6.86172565373536,7.00542671454657,668.053523460907,0.0,1.0
2004-09-27,1.95,1.98,1.92,1.98,18600,7.00542671454657,7.11320251015498,6.89765091893816,7.11320251015498,5177.41480682203,0.0,1.0
2004-09-28,1.92,1.92,1.92,1.92,100,6.89765091893816,6.89765091893816,6.89765091893816,6.89765091893816,27.8355634775378,0.0,1.0
2004-09-29,1.85,1.92,1.85,1.92,9200,6.64617406251854,6.89765091893816,6.64617406251854,6.89765091893816,2560.87183993348,0.0,1.0
2004-09-30,1.97,1.98,1.81,1.81,43400,7.07727724495217,7.11320251015498,6.50247300170733,6.50247300170733,12080.6345492514,0.0,1.0
2004-10-01,1.88,1.95,1.88,1.9,48300,6.75394985812695,7.00542671454657,6.75394985812695,6.82580038853255,13444.5771596507,0.0,1.0
2004-10-04,1.86,1.86,1.86,1.86,300,6.68209932772134,6.68209932772134,6.68209932772134,6.68209932772134,83.5066904326134,0.0,1.0
2004-10-05,1.86,1.9,1.86,1.86,8200,6.68209932772134,6.82580038853255,6.68209932772134,6.68209932772134,2282.5162051581,0.0,1.0
2004-10-06,1.84,1.86,1.84,1.86,10000,6.61024879731574,6.68209932772134,6.61024879731574,6.68209932772134,2783.55634775378,0.0,1.0
2004-10-07,1.85,1.95,1.84,1.9,26500,6.64617406251854,7.00542671454657,6.61024879731574,6.82580038853255,7376.42432154751,0.0,1.0
2004-10-08,1.84,1.85,1.84,1.84,2100,6.61024879731574,6.64617406251854,6.61024879731574,6.61024879731574,584.546833028293,0.0,1.0
2004-10-11,1.78,1.8,1.77,1.8,11500,6.39469720609892,6.46654773650452,6.35877194089612,6.46654773650452,3201.08979991685,0.0,1.0
2004-10-12,1.85,1.85,1.77,1.77,4800,6.64617406251854,6.64617406251854,6.35877194089612,6.35877194089612,1336.10704692181,0.0,1.0
2004-10-13,1.9,1.9,1.78,1.83,10000,6.82580038853255,6.82580038853255,6.39469720609892,6.57432353211293,2783.55634775378,0.0,1.0
2004-10-14,1.85,1.88,1.81,1.81,30800,6.64617406251854,6.75394985812695,6.50247300170733,6.50247300170733,8573.35355108164,0.0,1.0
2004-10-15,1.9,1.9,1.85,1.88,11000,6.82580038853255,6.82580038853255,6.64617406251854,6.75394985812695,3061.91198252916,0.0,1.0
2004-10-18,2.0,2.02,1.9,1.9,28600,7.18505304056058,7.25690357096619,6.82580038853255,6.82580038853255,7960.97115457581,0.0,1.0
2004-10-19,2.05,2.18,2.0,2.0,43000,7.3646793665746,7.83170781421104,7.18505304056058,7.18505304056058,11969.2922953412,0.0,1.0
2004-10-20,2.05,2.1,2.03,2.07,12100,7.3646793665746,7.54430569258861,7.29282883616899,7.4365298969802,3368.10318078207,0.0,1.0
2004-10-21,1.98,1.98,1.98,1.98,300,7.11320251015498,7.11320251015498,7.11320251015498,7.11320251015498,83.5066904326133,0.0,1.0
2004-10-22,2.04,2.04,2.04,2.04,500,7.32875410137179,7.32875410137179,7.32875410137179,7.32875410137179,139.177817387689,0.0,1.0
2004-10-25,2.05,2.05,1.96,1.96,2800,7.3646793665746,7.3646793665746,7.04135197974937,7.04135197974937,779.395777371058,0.0,1.0
2004-10-26,2.0,2.0,1.99,1.99,1000,7.18505304056058,7.18505304056058,7.14912777535778,7.14912777535778,278.355634775378,0.0,1.0
2004-10-27,2.05,2.05,2.05,2.05,1000,7.3646793665746,7.3646793665746,7.3646793665746,7.3646793665746,278.355634775378,0.0,1.0
2004-10-28,1.98,2.08,1.98,2.0,17500,7.11320251015498,7.47245516218301,7.11320251015498,7.18505304056058,4871.22360856911,0.0,1.0
2004-10-29,1.97,1.98,1.94,1.98,4100,7.07727724495217,7.11320251015498,6.96950144934377,7.11320251015498,1141.25810257905,0.0,1.0
2004-11-01,1.94,1.95,1.94,1.95,300,6.96950144934377,7.00542671454657,6.96950144934377,7.00542671454657,83.5066904326133,0.0,1.0
2004-11-02,1.94,1.94,1.94,1.94,0,6.96950144934377,6.96950144934377,6.96950144934377,6.96950144934377,0,0.0,1.0
2004-11-03,1.95,1.97,1.94,1.94,6900,7.00542671454657,7.07727724495217,6.96950144934377,6.96950144934377,1920.65387995011,0.0,1.0
2004-11-04,1.9,1.94,1.85,1.94,28100,6.82580038853255,6.96950144934377,6.64617406251854,6.96950144934377,7821.79333718812,0.0,1.0
2004-11-05,1.9,1.9,1.85,1.85,12600,6.82580038853255,6.82580038853255,6.64617406251854,6.64617406251854,3507.28099816976,0.0,1.0
2004-11-08,1.91,1.91,1.9,1.9,200,6.86172565373536,6.86172565373536,6.82580038853255,6.82580038853255,55.6711269550755,0.0,1.0
2004-11-09,1.75,1.9,1.75,1.9,48100,6.28692141049051,6.82580038853255,6.28692141049051,6.82580038853255,13388.9060326957,0.0,1.0
2004-11-10,1.85,1.9,1.75,1.75,38200,6.64617406251854,6.82580038853255,6.28692141049051,6.28692141049051,10633.1852484194,0.0,1.0
2004-11-11,1.79,1.85,1.71,1.85,39500,6.43062247130172,6.64617406251854,6.1432203496793,6.64617406251854,10995.0475736274,0.0,1.0
2004-11-12,1.72,1.75,1.71,1.75,7800,6.1791456148821,6.28692141049051,6.1432203496793,6.28692141049051,2171.17395124795,0.0,1.0
2004-11-15,1.8,1.85,1.71,1.71,36000,6.46654773650452,6.64617406251854,6.1432203496793,6.1432203496793,10020.8028519136,0.0,1.0
2004-11-16,1.72,1.8,1.72,1.8,13500,6.1791456148821,6.46654773650452,6.1791456148821,6.46654773650452,3757.8010694676,0.0,1.0
2004-11-17,1.92,2.05,1.73,1.75,48200,6.89765091893816,7.3646793665746,6.2150708800849,6.28692141049051,13416.7415961732,0.0,1.0
2004-11-18,2.17,2.17,2.0,2.0,34400,7.79578254900823,7.79578254900823,7.18505304056058,7.18505304056058,9575.433836273,0.0,1.0
2004-11-19,2.31,2.35,2.225,2.25,81400,8.29873626184747,8.44243732265869,7.99337150762365,8.08318467063066,22658.1486707158,0.0,1.0
2004-11-22,2.4,2.4,2.29,2.31,144700,8.6220636486727,8.6220636486727,8.22688573144187,8.29873626184747,40278.0603519972,0.0,1.0
2004-11-23,2.4,2.52,2.35,2.41,274200,8.6220636486727,9.05316683110633,8.44243732265869,8.6579889138755,76325.1150554086,0.0,1.0
2004-11-24,2.35,2.35,2.35,2.35,200,8.44243732265869,8.44243732265869,8.44243732265869,8.44243732265869,55.6711269550755,0.0,1.0
2004-11-26,2.35,2.35,2.35,2.35,300,8.44243732265869,8.44243732265869,8.44243732265869,8.44243732265869,83.5066904326133,0.0,1.0
2004-11-29,2.15,2.35,2.15,2.35,34600,7.72393201860263,8.44243732265869,7.72393201860263,8.44243732265869,9631.10496322807,0.0,1.0
2004-11-30,2.05,2.2,2.05,2.2,7100,7.3646793665746,7.90355834461664,7.3646793665746,7.90355834461664,1976.32500690518,0.0,1.0
2004-12-01,2.12,2.15,2.05,2.05,16200,7.61615622299422,7.72393201860263,7.3646793665746,7.3646793665746,4509.36128336112,0.0,1.0
2004-12-02,2.05,2.05,1.9,2.05,163400,7.3646793665746,7.3646793665746,6.82580038853255,7.3646793665746,45483.3107222967,0.0,1.0
2004-12-03,2.05,2.1,2.0,2.1,14400,7.3646793665746,7.54430569258861,7.18505304056058,7.54430569258861,4008.32114076544,0.0,1.0
2004-12-06,2.2,2.25,2.1,2.1,79300,7.90355834461664,8.08318467063066,7.54430569258861,7.54430569258861,22073.6018376875,0.0,1.0
2004-12-07,2.12,2.18,2.12,2.17,51300,7.61615622299422,7.83170781421104,7.61615622299422,7.79578254900823,14279.6440639769,0.0,1.0
2004-12-08,2.12,2.12,2.12,2.12,1700,7.61615622299422,7.61615622299422,7.61615622299422,7.61615622299422,473.204579118142,0.0,1.0
2004-12-09,2.17,2.2,2.112,2.12,51100,7.79578254900823,7.90355834461664,7.58741601083198,7.61615622299422,14223.9729370218,0.0,1.0
2004-12-10,2.22,2.25,2.17,2.25,14900,7.97540887502225,8.08318467063066,7.79578254900823,8.08318467063066,4147.49895815313,0.0,1.0
2004-12-13,2.22,2.22,2.22,2.22,0,7.97540887502225,7.97540887502225,7.97540887502225,7.97540887502225,0,0.0,1.0
2004-12-14,2.3,2.3,2.15,2.2,87500,8.26281099664467,8.26281099664467,7.72393201860263,7.90355834461664,24356.1180428456,0.0,1.0
2004-12-15,2.1,2.25,2.1,2.25,3600,7.54430569258861,8.08318467063066,7.54430569258861,8.08318467063066,1002.08028519136,0.0,1.0
2004-12-16,2.15,2.5,2.15,2.38,122700,7.72393201860263,8.98131630070073,7.72393201860263,8.55021311826709,34154.2363869389,0.0,1.0
2004-12-17,2.3,2.3,2.12,2.12,3700,8.26281099664467,8.26281099664467,7.61615622299422,7.61615622299422,1029.9158486689,0.0,1.0
2004-12-20,2.2,2.4,2.15,2.15,59900,7.90355834461664,8.6220636486727,7.72393201860263,7.72393201860263,16673.5025230451,0.0,1.0
2004-12-21,2.2,2.23,2.15,2.2,24600,7.90355834461664,8.01133414022505,7.72393201860263,7.90355834461664,6847.5486154743,0.0,1.0
2004-12-22,2.15,2.2,2.15,2.15,10400,7.72393201860263,7.90355834461664,7.72393201860263,7.72393201860263,2894.89860166393,0.0,1.0
2004-12-23,2.15,2.15,2.15,2.15,7100,7.72393201860263,7.72393201860263,7.72393201860263,7.72393201860263,1976.32500690518,0.0,1.0
2004-12-27,2.12,2.18,2.12,2.18,11500,7.61615622299422,7.83170781421104,7.61615622299422,7.83170781421104,3201.08979991685,0.0,1.0
2004-12-28,2.1,2.15,2.1,2.1,9600,7.54430569258861,7.72393201860263,7.54430569258861,7.54430569258861,2672.21409384363,0.0,1.0
2004-12-29,2.09,2.15,2.05,2.15,43000,7.50838042738581,7.72393201860263,7.3646793665746,7.72393201860263,11969.2922953412,0.0,1.0
2004-12-30,2.18,2.18,2.1,2.14,13000,7.83170781421104,7.83170781421104,7.54430569258861,7.68800675339982,3618.62325207991,0.0,1.0
2004-12-31,2.25,2.3,2.2,2.27,7700,8.08318467063066,8.26281099664467,7.90355834461664,8.15503520103626,2143.33838777041,0.0,1.0
2005-01-03,2.35,2.35,2.17,2.17,12500,8.44243732265869,8.44243732265869,7.79578254900823,7.79578254900823,3479.44543469222,0.0,1.0
2005-01-04,2.37,2.4,2.37,2.37,26100,8.51428785306429,8.6220636486727,8.51428785306429,8.51428785306429,7265.08206763736,0.0,1.0
2005-01-05,2.34,2.38,2.32,2.37,16800,8.40651205745588,8.55021311826709,8.33466152705028,8.51428785306429,4676.37466422635,0.0,1.0
2005-01-06,2.32,2.32,2.32,2.32,1000,8.33466152705028,8.33466152705028,8.33466152705028,8.33466152705028,278.355634775378,0.0,1.0
2005-01-07,2.32,2.32,2.32,2.32,1700,8.33466152705028,8.33466152705028,8.33466152705028,8.33466152705028,473.204579118142,0.0,1.0
2005-01-10,2.32,2.33,2.31,2.32,19100,8.33466152705028,8.37058679225308,8.29873626184747,8.33466152705028,5316.59262420972,0.0,1.0
2005-01-11,2.3,2.35,2.27,2.35,9200,8.26281099664467,8.44243732265869,8.15503520103626,8.44243732265869,2560.87183993348,0.0,1.0
2005-01-12,2.3,2.4,2.27,2.3,19400,8.26281099664467,8.6220636486727,8.15503520103626,8.26281099664467,5400.09931464233,0.0,1.0
2005-01-13,2.3,2.3,2.3,2.3,2400,8.26281099664467,8.26281099664467,8.26281099664467,8.26281099664467,668.053523460907,0.0,1.0
2005-01-14,2.3,2.3,2.3,2.3,1400,8.26281099664467,8.26281099664467,8.26281099664467,8.26281099664467,389.697888685529,0.0,1.0
2005-01-18,2.35,2.45,2.35,2.4,13600,8.44243732265869,8.80168997468671,8.44243732265869,8.6220636486727,3785.63663294514,0.0,1.0
2005-01-19,2.33,2.33,2.32,2.33,7000,8.37058679225308,8.37058679225308,8.33466152705028,8.37058679225308,1948.48944342764,0.0,1.0
2005-01-20,2.31,2.31,2.3,2.3,3100,8.29873626184747,8.29873626184747,8.26281099664467,8.26281099664467,862.902467803672,0.0,1.0
2005-01-21,2.31,2.31,2.31,2.31,2100,8.29873626184747,8.29873626184747,8.29873626184747,8.29873626184747,584.546833028294,0.0,1.0
2005-01-24,2.28,2.33,2.26,2.33,15200,8.19096046623906,8.37058679225308,8.11910993583346,8.37058679225308,4231.00564858575,0.0,1.0
2005-01-25,2.25,2.26,2.25,2.26,8200,8.08318467063066,8.11910993583346,8.08318467063066,8.11910993583346,2282.5162051581,0.0,1.0
2005-01-26,2.39,2.39,2.2,2.21,14000,8.5861383834699,8.5861383834699,7.90355834461664,7.93948360981944,3896.97888685529,0.0,1.0
2005-01-27,2.39,2.39,2.39,2.39,0,8.5861383834699,8.5861383834699,8.5861383834699,8.5861383834699,0,0.0,1.0
2005-01-28,2.45,2.45,2.25,2.25,15300,8.80168997468671,8.80168997468671,8.08318467063066,8.08318467063066,4258.84121206328,0.0,1.0
2005-01-31,2.55,2.55,2.41,2.43,46600,9.16094262671474,9.16094262671474,8.6579889138755,8.72983944428111,12971.3725805326,0.0,1.0
2005-02-01,2.6,2.7,2.57,2.57,129800,9.34056895272876,9.69982160475679,9.23279315712035,9.23279315712035,36130.561393844,0.0,1.0
2005-02-02,2.6,2.7,2.6,2.6,39100,9.34056895272876,9.69982160475679,9.34056895272876,9.34056895272876,10883.7053197173,0.0,1.0
2005-02-03,2.6,2.7,2.6,2.65,8200,9.34056895272876,9.69982160475679,9.34056895272876,9.52019527874277,2282.5162051581,0.0,1.0
2005-02-04,2.6,2.7,2.6,2.7,4000,9.34056895272876,9.69982160475679,9.34056895272876,9.69982160475679,1113.42253910151,0.0,1.0
2005-02-07,2.6,2.65,2.6,2.65,2900,9.34056895272876,9.52019527874277,9.34056895272876,9.52019527874277,807.231340848596,0.0,1.0
2005-02-08,2.66,2.66,2.6,2.6,2400,9.55612054394557,9.55612054394557,9.34056895272876,9.34056895272876,668.053523460907,0.0,1.0
2005-02-09,2.5,2.65,2.45,2.65,121900,8.98131630070073,9.52019527874277,8.80168997468671,9.52019527874277,33931.5518791186,0.0,1.0
2005-02-10,2.35,2.47,2.35,2.47,14700,8.44243732265869,8.87354050509232,8.44243732265869,8.87354050509232,4091.82783119805,0.0,1.0
2005-02-11,2.35,2.42,2.35,2.35,41300,8.44243732265869,8.69391417907831,8.44243732265869,8.44243732265869,11496.0877162231,0.0,1.0
2005-02-14,2.15,2.35,2.11,2.3,31800,7.72393201860263,8.44243732265869,7.58023095779141,8.26281099664467,8851.70918585701,0.0,1.0
2005-02-15,2.16,2.18,2.13,2.18,22100,7.75985728380543,7.83170781421104,7.65208148819702,7.83170781421104,6151.65952853585,0.0,1.0
2005-02-16,2.15,2.18,2.15,2.18,22200,7.72393201860263,7.83170781421104,7.72393201860263,7.83170781421104,6179.49509201339,0.0,1.0
2005-02-17,2.14,2.15,2.11,2.12,12300,7.68800675339982,7.72393201860263,7.58023095779141,7.61615622299422,3423.77430773715,0.0,1.0
2005-02-18,2.1,2.11,2.03,2.11,30300,7.54430569258861,7.58023095779141,7.29282883616899,7.58023095779141,8434.17573369395,0.0,1.0
2005-02-22,2.04,2.15,1.94,2.05,128600,7.32875410137179,7.72393201860263,6.96950144934377,7.3646793665746,35796.5346321136,0.0,1.0
2005-02-23,2.1,2.2,2.07,2.1,32300,7.54430569258861,7.90355834461664,7.4365298969802,7.54430569258861,8990.88700324471,0.0,1.0
2005-02-24,2.1,2.1,2.04,2.1,20200,7.54430569258861,7.54430569258861,7.32875410137179,7.54430569258861,5622.78382246263,0.0,1.0
2005-02-25,2.14,2.14,2.1,2.1,93000,7.68800675339982,7.68800675339982,7.54430569258861,7.54430569258861,25887.0740341102,0.0,1.0
2005-02-28,2.12,2.14,2.0,2.0,72300,7.61615622299422,7.68800675339982,7.18505304056058,7.18505304056058,20125.1123942598,0.0,1.0
2005-03-01,2.05,2.16,2.05,2.1,82100,7.3646793665746,7.75985728380543,7.3646793665746,7.54430569258861,22852.9976150585,0.0,1.0
2005-03-02,2.08,2.11,2.08,2.1,22800,7.47245516218301,7.58023095779141,7.47245516218301,7.54430569258861,6346.50847287861,0.0,1.0
2005-03-03,2.1,2.1,2.05,2.1,71600,7.54430569258861,7.54430569258861,7.3646793665746,7.54430569258861,19930.2634499171,0.0,1.0
2005-03-04,2.08,2.1,2.05,2.1,13100,7.47245516218301,7.54430569258861,7.3646793665746,7.54430569258861,3646.45881555745,0.0,1.0
2005-03-07,2.0,2.05,1.95,2.05,49100,7.18505304056058,7.3646793665746,7.00542671454657,7.3646793665746,13667.2616674711,0.0,1.0
2005-03-08,1.97,2.02,1.97,2.0,32100,7.07727724495217,7.25690357096619,7.07727724495217,7.18505304056058,8935.21587628964,0.0,1.0
2005-03-09,1.98,2.05,1.97,1.97,45300,7.11320251015498,7.3646793665746,7.07727724495217,7.07727724495217,12609.5102553246,0.0,1.0
2005-03-10,1.93,2.02,1.92,2.02,803300,6.93357618414096,7.25690357096619,6.89765091893816,7.25690357096619,223603.081415061,0.0,1.0
2005-03-11,2.01,2.01,1.98,1.98,38000,7.22097830576338,7.22097830576338,7.11320251015498,7.11320251015498,10577.5141214644,0.0,1.0
2005-03-14,2.0,2.04,2.0,2.01,17000,7.18505304056058,7.32875410137179,7.18505304056058,7.22097830576338,4732.04579118143,0.0,1.0
2005-03-15,2.1,2.1,1.95,1.98,49900,7.54430569258861,7.54430569258861,7.00542671454657,7.11320251015498,13889.9461752914,0.0,1.0
2005-03-16,2.35,2.35,2.1,2.12,111900,8.44243732265869,8.44243732265869,7.54430569258861,7.61615622299422,31147.9955313648,0.0,1.0
2005-03-17,2.4,2.42,2.34,2.39,20600,8.6220636486727,8.69391417907831,8.40651205745588,8.5861383834699,5734.12607637278,0.0,1.0
2005-03-18,2.4,2.41,2.35,2.41,35900,8.6220636486727,8.6579889138755,8.44243732265869,8.6579889138755,9992.96728843606,0.0,1.0
2005-03-21,2.4,2.41,2.37,2.4,16800,8.6220636486727,8.6579889138755,8.51428785306429,8.6220636486727,4676.37466422635,0.0,1.0
2005-03-22,2.4,2.42,2.37,2.37,51000,8.6220636486727,8.69391417907831,8.51428785306429,8.51428785306429,14196.1373735443,0.0,1.0
2005-03-23,2.39,2.47,2.37,2.39,39100,8.5861383834699,8.87354050509232,8.51428785306429,8.5861383834699,10883.7053197173,0.0,1.0
2005-03-24,2.45,2.48,2.35,2.4,53800,8.80168997468671,8.90946577029512,8.44243732265869,8.6220636486727,14975.5331509153,0.0,1.0
2005-03-28,2.4,2.4,2.35,2.35,2900,8.6220636486727,8.6220636486727,8.44243732265869,8.44243732265869,807.231340848596,0.0,1.0
2005-03-29,2.35,2.35,2.33,2.35,9600,8.44243732265869,8.44243732265869,8.37058679225308,8.44243732265869,2672.21409384363,0.0,1.0
2005-03-30,2.34,2.38,2.34,2.38,4700,8.40651205745588,8.55021311826709,8.40651205745588,8.55021311826709,1308.27148344428,0.0,1.0
2005-03-31,2.27,2.35,2.2,2.34,37800,8.15503520103626,8.44243732265869,7.90355834461664,8.40651205745588,10521.8429945093,0.0,1.0
2005-04-01,2.24,2.24,2.2,2.2,14900,8.04725940542785,8.04725940542785,7.90355834461664,7.90355834461664,4147.49895815313,0.0,1.0
2005-04-04,2.28,2.28,2.24,2.24,4500,8.19096046623906,8.19096046623906,8.04725940542785,8.04725940542785,1252.6003564892,0.0,1.0
2005-04-05,2.1,2.26,2.05,2.26,46600,7.54430569258861,8.11910993583346,7.3646793665746,8.11910993583346,12971.3725805326,0.0,1.0
2005-04-06,2.08,2.2,2.08,2.1,13700,7.47245516218301,7.90355834461664,7.47245516218301,7.54430569258861,3813.47219642267,0.0,1.0
2005-04-07,2.15,2.15,2.1,2.1,340300,7.72393201860263,7.72393201860263,7.54430569258861,7.54430569258861,94724.422514061,0.0,1.0
2005-04-08,2.15,2.15,2.15,2.15,1800,7.72393201860263,7.72393201860263,7.72393201860263,7.72393201860263,501.04014259568,0.0,1.0
2005-04-11,2.15,2.15,2.15,2.15,5500,7.72393201860263,7.72393201860263,7.72393201860263,7.72393201860263,1530.95599126458,0.0,1.0
2005-04-12,2.25,2.25,2.18,2.24,10800,8.08318467063066,8.08318467063066,7.83170781421104,8.04725940542785,3006.24085557408,0.0,1.0
2005-04-13,2.2,2.25,2.18,2.25,6600,7.90355834461664,8.08318467063066,7.83170781421104,8.08318467063066,1837.14718951749,0.0,1.0
2005-04-14,2.41,2.45,2.25,2.25,40700,8.6579889138755,8.80168997468671,8.08318467063066,8.08318467063066,11329.0743353579,0.0,1.0
2005-04-15,2.44,2.5,2.32,2.32,28200,8.76576470948391,8.98131630070073,8.33466152705028,8.33466152705028,7849.62890066566,0.0,1.0
2005-04-18,2.32,2.5,2.31,2.5,77800,8.33466152705028,8.98131630070073,8.29873626184747,8.98131630070073,21656.0683855244,0.0,1.0
2005-04-19,2.37,2.38,2.32,2.32,113500,8.51428785306429,8.55021311826709,8.33466152705028,8.33466152705028,31593.3645470054,0.0,1.0
2005-04-20,2.35,2.4,2.35,2.4,10200,8.44243732265869,8.6220636486727,8.44243732265869,8.6220636486727,2839.22747470885,0.0,1.0
2005-04-21,2.3,2.35,2.3,2.35,12000,8.26281099664467,8.44243732265869,8.26281099664467,8.44243732265869,3340.26761730453,0.0,1.0
2005-04-22,2.23,2.25,2.22,2.25,38700,8.01133414022505,8.08318467063066,7.97540887502225,8.08318467063066,10772.3630658071,0.0,1.0
2005-04-25,2.32,2.35,2.26,2.26,14900,8.33466152705028,8.44243732265869,8.11910993583346,8.11910993583346,4147.49895815313,0.0,1.0
2005-04-26,2.39,2.39,2.34,2.34,5200,8.5861383834699,8.5861383834699,8.40651205745588,8.40651205745588,1447.44930083196,0.0,1.0
2005-04-27,2.35,2.35,2.3,2.34,14300,8.44243732265869,8.44243732265869,8.26281099664467,8.40651205745588,3980.4855772879,0.0,1.0
2005-04-28,2.46,2.55,2.38,2.38,52800,8.83761523988952,9.16094262671474,8.55021311826709,8.55021311826709,14697.1775161399,0.0,1.0
2005-04-29,2.4,2.55,2.4,2.46,17600,8.6220636486727,9.16094262671474,8.6220636486727,8.83761523988952,4899.05917204665,0.0,1.0
2005-05-02,2.45,2.45,2.3,2.35,8500,8.80168997468671,8.80168997468671,8.26281099664467,8.44243732265869,2366.02289559071,0.0,1.0
2005-05-03,2.3,2.35,2.3,2.32,36100,8.26281099664467,8.44243732265869,8.26281099664467,8.33466152705028,10048.6384153911,0.0,1.0
2005-05-04,2.31,2.4,2.3,2.35,35900,8.29873626184747,8.6220636486727,8.26281099664467,8.44243732265869,9992.96728843607,0.0,1.0
2005-05-05,2.241,2.34,2.21,2.21,16700,8.05085193194813,8.40651205745588,7.93948360981944,7.93948360981944,4648.53910074881,0.0,1.0
2005-05-06,2.25,2.36,2.25,2.33,10400,8.08318467063066,8.47836258786149,8.08318467063066,8.37058679225308,2894.89860166393,0.0,1.0
2005-05-09,2.23,2.29,2.2,2.27,20600,8.01133414022505,8.22688573144187,7.90355834461664,8.15503520103626,5734.12607637278,0.0,1.0
2005-05-10,2.15,2.25,2.15,2.22,34800,7.72393201860263,8.08318467063066,7.72393201860263,7.97540887502225,9686.77609018314,0.0,1.0
2005-05-11,2.1,2.15,2.08,2.15,27600,7.54430569258861,7.72393201860263,7.47245516218301,7.72393201860263,7682.61551980043,0.0,1.0
2005-05-12,2.15,2.15,2.07,2.15,12400,7.72393201860263,7.72393201860263,7.4365298969802,7.72393201860263,3451.60987121468,0.0,1.0
2005-05-13,2.08,2.15,2.08,2.15,1900,7.47245516218301,7.72393201860263,7.47245516218301,7.72393201860263,528.875706073218,0.0,1.0
2005-05-16,2.07,2.14,2.07,2.08,13500,7.4365298969802,7.68800675339982,7.4365298969802,7.47245516218301,3757.8010694676,0.0,1.0
2005-05-17,2.05,2.1,2.05,2.07,18100,7.3646793665746,7.54430569258861,7.3646793665746,7.4365298969802,5038.23698943434,0.0,1.0
2005-05-18,2.03,2.04,2.0,2.0,5200,7.29282883616899,7.32875410137179,7.18505304056058,7.18505304056058,1447.44930083197,0.0,1.0
2005-05-19,2.02,2.02,2.02,2.02,2600,7.25690357096619,7.25690357096619,7.25690357096619,7.25690357096619,723.724650415982,0.0,1.0
2005-05-20,2.0,2.02,1.9,2.02,19300,7.18505304056058,7.25690357096619,6.82580038853255,7.25690357096619,5372.2637511648,0.0,1.0
2005-05-23,2.0,2.1,1.99,1.99,27000,7.18505304056058,7.54430569258861,7.14912777535778,7.14912777535778,7515.60213893521,0.0,1.0
2005-05-24,2.06,2.06,1.99,1.99,65200,7.4006046317774,7.4006046317774,7.14912777535778,7.14912777535778,18148.7873873546,0.0,1.0
2005-05-25,2.15,2.15,2.03,2.03,9500,7.72393201860263,7.72393201860263,7.29282883616899,7.29282883616899,2644.37853036609,0.0,1.0
2005-05-26,2.3,2.345,2.17,2.17,30200,8.26281099664467,8.42447469005728,7.79578254900823,7.79578254900823,8406.34017021641,0.0,1.0
2005-05-27,2.3,2.3,2.26,2.26,5000,8.26281099664467,8.26281099664467,8.11910993583346,8.11910993583346,1391.77817387689,0.0,1.0
2005-05-31,2.35,2.35,2.26,2.3,9400,8.44243732265869,8.44243732265869,8.11910993583346,8.26281099664467,2616.54296688855,0.0,1.0
2005-06-01,2.25,2.26,2.19,2.26,6600,8.08318467063066,8.11910993583346,7.86763307941384,8.11910993583346,1837.14718951749,0.0,1.0
2005-06-02,2.19,2.19,2.19,2.19,400,7.86763307941384,7.86763307941384,7.86763307941384,7.86763307941384,111.342253910151,0.0,1.0
2005-06-03,2.15,2.19,2.1,2.19,15500,7.72393201860263,7.86763307941384,7.54430569258861,7.86763307941384,4314.51233901835,0.0,1.0
2005-06-06,2.2,2.2,2.2,2.2,9500,7.90355834461664,7.90355834461664,7.90355834461664,7.90355834461664,2644.37853036609,0.0,1.0
2005-06-07,2.04,2.2,2.04,2.2,18300,7.32875410137179,7.90355834461664,7.32875410137179,7.90355834461664,5093.90811638942,0.0,1.0
2005-06-08,2.1,2.1,2.0,2.03,46500,7.54430569258861,7.54430569258861,7.18505304056058,7.29282883616899,12943.5370170551,0.0,1.0
2005-06-09,2.05,2.1,2.04,2.1,6400,7.3646793665746,7.54430569258861,7.32875410137179,7.54430569258861,1781.47606256242,0.0,1.0
2005-06-10,2.06,2.14,2.06,2.07,9200,7.4006046317774,7.68800675339982,7.4006046317774,7.4365298969802,2560.87183993348,0.0,1.0
2005-06-13,2.1,2.15,2.09,2.14,11400,7.54430569258861,7.72393201860263,7.50838042738581,7.68800675339982,3173.25423643931,0.0,1.0
2005-06-14,2.09,2.1,2.09,2.1,6500,7.50838042738581,7.54430569258861,7.50838042738581,7.54430569258861,1809.31162603996,0.0,1.0
2005-06-15,2.1,2.1,2.1,2.1,15600,7.54430569258861,7.54430569258861,7.54430569258861,7.54430569258861,4342.3479024959,0.0,1.0
2005-06-16,2.06,2.06,2.06,2.06,2500,7.4006046317774,7.4006046317774,7.4006046317774,7.4006046317774,695.889086938445,0.0,1.0
2005-06-17,2.1,2.1,2.1,2.1,2300,7.54430569258861,7.54430569258861,7.54430569258861,7.54430569258861,640.217959983369,0.0,1.0
2005-06-20,2.06,2.06,2.06,2.06,300,7.4006046317774,7.4006046317774,7.4006046317774,7.4006046317774,83.5066904326134,0.0,1.0
2005-06-21,2.05,2.12,2.05,2.12,7800,7.3646793665746,7.61615622299422,7.3646793665746,7.61615622299422,2171.17395124795,0.0,1.0
2005-06-22,2.12,2.13,2.1,2.1,10700,7.61615622299422,7.65208148819702,7.54430569258861,7.54430569258861,2978.40529209654,0.0,1.0
2005-06-23,2.07,2.07,2.07,2.07,100,7.4365298969802,7.4365298969802,7.4365298969802,7.4365298969802,27.8355634775378,0.0,1.0
2005-06-24,2.07,2.07,2.07,2.07,0,7.4365298969802,7.4365298969802,7.4365298969802,7.4365298969802,0,0.0,1.0
2005-06-27,2.08,2.08,2.08,2.08,2400,7.47245516218301,7.47245516218301,7.47245516218301,7.47245516218301,668.053523460906,0.0,1.0
2005-06-28,2.13,2.13,2.13,2.13,500,7.65208148819702,7.65208148819702,7.65208148819702,7.65208148819702,139.177817387689,0.0,1.0
2005-06-29,2.08,2.08,2.08,2.08,200,7.47245516218301,7.47245516218301,7.47245516218301,7.47245516218301,55.6711269550755,0.0,1.0
2005-06-30,2.1,2.13,2.1,2.13,900,7.54430569258861,7.65208148819702,7.54430569258861,7.65208148819702,250.52007129784,0.0,1.0
2005-07-01,2.13,2.13,2.09,2.09,13800,7.65208148819702,7.65208148819702,7.50838042738581,7.50838042738581,3841.30775990021,0.0,1.0
2005-07-05,2.15,2.15,2.15,2.15,1900,7.72393201860263,7.72393201860263,7.72393201860263,7.72393201860263,528.875706073218,0.0,1.0
2005-07-06,2.15,2.15,2.13,2.15,4400,7.72393201860263,7.72393201860263,7.65208148819702,7.72393201860263,1224.76479301166,0.0,1.0
2005-07-07,2.13,2.15,2.13,2.15,60600,7.65208148819702,7.72393201860263,7.65208148819702,7.72393201860263,16868.3514673879,0.0,1.0
2005-07-08,2.15,2.15,2.13,2.13,2500,7.72393201860263,7.72393201860263,7.65208148819702,7.65208148819702,695.889086938444,0.0,1.0
2005-07-11,2.15,2.15,2.14,2.14,19800,7.72393201860263,7.72393201860263,7.68800675339982,7.68800675339982,5511.44156855248,0.0,1.0
2005-07-12,2.14,2.14,2.14,2.14,3200,7.68800675339982,7.68800675339982,7.68800675339982,7.68800675339982,890.73803128121,0.0,1.0
2005-07-13,2.14,2.16,2.14,2.14,1200,7.68800675339982,7.75985728380543,7.68800675339982,7.68800675339982,334.026761730454,0.0,1.0
2005-07-14,2.14,2.16,2.14,2.16,5900,7.68800675339982,7.75985728380543,7.68800675339982,7.75985728380543,1642.29824517473,0.0,1.0
2005-07-15,2.15,2.16,2.12,2.14,47200,7.72393201860263,7.75985728380543,7.61615622299422,7.68800675339982,13138.3859613978,0.0,1.0
2005-07-18,2.25,2.25,2.16,2.16,75700,8.08318467063066,8.08318467063066,7.75985728380543,7.75985728380543,21071.5215524961,0.0,1.0
2005-07-19,2.53,2.57,2.47,2.5,373300,9.08909209630914,9.23279315712035,8.87354050509232,8.98131630070073,103910.158461649,0.0,1.0
2005-07-20,2.4,2.53,2.36,2.46,76200,8.6220636486727,9.08909209630914,8.47836258786149,8.83761523988952,21210.6993698838,0.0,1.0
2005-07-21,2.45,2.45,2.4,2.4,13300,8.80168997468671,8.80168997468671,8.6220636486727,8.6220636486727,3702.12994251253,0.0,1.0
2005-07-22,2.64,2.64,2.45,2.45,58700,9.48427001353997,9.48427001353997,8.80168997468671,8.80168997468671,16339.4757613147,0.0,1.0
2005-07-25,2.65,2.68,2.53,2.64,80700,9.52019527874277,9.62797107435118,9.08909209630914,9.48427001353997,22463.299726373,0.0,1.0
2005-07-26,2.6,2.66,2.55,2.66,37700,9.34056895272876,9.55612054394557,9.16094262671474,9.55612054394557,10494.0074310317,0.0,1.0
2005-07-27,2.75,2.75,2.54,2.6,159500,9.8794479307708,9.8794479307708,9.12501736151194,9.34056895272876,44397.7237466728,0.0,1.0
2005-07-28,2.78,2.82,2.7,2.79,107400,9.98722372637921,10.1309247871904,9.69982160475679,10.023148991582,29895.3951748756,0.0,1.0
2005-07-29,2.82,2.848,2.75,2.75,51300,10.1309247871904,10.2315155297583,9.8794479307708,9.8794479307708,14279.6440639769,0.0,1.0
2005-08-01,2.87,2.87,2.72,2.81,64900,10.3105511132044,10.3105511132044,9.77167213516239,10.0949995219876,18065.2806969221,0.0,1.0
2005-08-02,2.75,2.85,2.52,2.85,125700,9.8794479307708,10.2387005827988,9.05316683110633,10.2387005827988,34989.303291265,0.0,1.0
2005-08-03,2.95,2.95,2.75,2.79,84800,10.5979532348269,10.5979532348269,9.8794479307708,10.023148991582,23604.557828952,0.0,1.0
2005-08-04,2.95,2.95,2.84,2.94,59200,10.5979532348269,10.5979532348269,10.202775317596,10.5620279696241,16478.6535787023,0.0,1.0
2005-08-05,3.0,3.05,2.96,2.99,68600,10.7775795608409,10.9572058868549,10.6338785000297,10.7416542956381,19095.1965455909,0.0,1.0
2005-08-08,2.96,2.99,2.91,2.99,17300,10.6338785000297,10.7416542956381,10.4542521740156,10.7416542956381,4815.55248161402,0.0,1.0
2005-08-09,2.9,2.95,2.9,2.9,24200,10.4183269088128,10.5979532348269,10.4183269088128,10.4183269088128,6736.20636156417,0.0,1.0
2005-08-10,2.8,2.96,2.8,2.9,16000,10.0590742567848,10.6338785000297,10.0590742567848,10.4183269088128,4453.69015640605,0.0,1.0
2005-08-11,2.7,2.83,2.65,2.8,20800,9.69982160475679,10.1668500523932,9.52019527874277,10.0590742567848,5789.79720332786,0.0,1.0
2005-08-12,2.84,2.85,2.65,2.7,26300,10.202775317596,10.2387005827988,9.52019527874277,9.69982160475679,7320.75319459246,0.0,1.0
2005-08-15,2.7,2.84,2.7,2.8,15400,9.69982160475679,10.202775317596,9.69982160475679,10.0590742567848,4286.67677554082,0.0,1.0
2005-08-16,2.75,2.78,2.74,2.74,15400,9.8794479307708,9.98722372637921,9.843522665568,9.843522665568,4286.67677554082,0.0,1.0
2005-08-17,2.74,2.75,2.72,2.73,16500,9.843522665568,9.8794479307708,9.77167213516239,9.80759740036519,4592.86797379373,0.0,1.0
2005-08-18,2.621,2.75,2.62,2.74,18200,9.41601200965464,9.8794479307708,9.41241948313436,9.843522665568,5066.07255291188,0.0,1.0
2005-08-19,2.63,2.63,2.55,2.63,10300,9.44834474833717,9.44834474833717,9.16094262671474,9.44834474833717,2867.06303818639,0.0,1.0
2005-08-22,2.78,2.83,2.63,2.63,50700,9.98722372637921,10.1668500523932,9.44834474833717,9.44834474833717,14112.6306831117,0.0,1.0
2005-08-23,2.7,2.78,2.7,2.7,4000,9.69982160475679,9.98722372637921,9.69982160475679,9.69982160475679,1113.42253910151,0.0,1.0
2005-08-24,2.8,2.84,2.78,2.78,20700,10.0590742567848,10.202775317596,9.98722372637921,9.98722372637921,5761.96163985033,0.0,1.0
2005-08-25,2.8,2.84,2.8,2.8,11400,10.0590742567848,10.202775317596,10.0590742567848,10.0590742567848,3173.25423643931,0.0,1.0
2005-08-26,2.92,2.92,2.72,2.79,115000,10.4901774392185,10.4901774392185,9.77167213516239,10.023148991582,32010.8979991683,0.0,1.0
2005-08-29,3.15,3.15,2.77,2.92,370700,11.3164585388829,11.3164585388829,9.95129846117641,10.4901774392185,103186.433811233,0.0,1.0
2005-08-30,3.15,3.17,3.05,3.11,31700,11.3164585388829,11.3883090692885,10.9572058868549,11.1727574780717,8823.87362237949,0.0,1.0
2005-08-31,3.2,3.34,3.15,3.18,52500,11.4960848648969,11.9990385777362,11.3164585388829,11.4242343344913,14613.6708257074,0.0,1.0
2005-09-01,3.27,3.3,3.195,3.21,97500,11.7475617213166,11.855337516925,11.4781222322955,11.5320101300997,27139.6743905992,0.0,1.0
2005-09-02,3.25,3.25,3.22,3.25,20800,11.6757111909109,11.6757111909109,11.5679353953025,11.6757111909109,5789.79720332788,0.0,1.0
2005-09-06,3.18,3.25,3.18,3.24,34100,11.4242343344913,11.6757111909109,11.4242343344913,11.6397859257081,9491.92714584041,0.0,1.0
2005-09-07,3.3,3.35,3.22,3.24,78200,11.855337516925,12.034963842939,11.5679353953025,11.6397859257081,21767.4106394345,0.0,1.0
2005-09-08,3.49,3.5,3.33,3.35,140800,12.5379175557782,12.573842820981,11.9631133125334,12.034963842939,39192.4733763733,0.0,1.0
2005-09-09,3.8,3.99,3.54,3.58,163200,13.6516007770651,14.3341808159184,12.7175438817922,12.8612449426034,45427.6395953417,0.0,1.0
2005-09-12,3.82,3.85,3.62,3.84,86200,13.7234513074707,13.8312271030791,13.0049460034147,13.7953018378763,23994.2557176376,0.0,1.0
2005-09-13,3.8,3.9,3.75,3.82,81900,13.6516007770651,14.0108534290931,13.4719744510511,13.7234513074707,22797.3264881035,0.0,1.0
2005-09-14,3.88,3.88,3.63,3.78,64800,13.9390028986875,13.9390028986875,13.0408712686175,13.5797502466595,18037.4451334445,0.0,1.0
2005-09-15,3.72,3.88,3.63,3.85,53700,13.3641986554427,13.9390028986875,13.0408712686175,13.8312271030791,14947.6975874378,0.0,1.0
2005-09-16,3.66,3.7,3.55,3.7,111000,13.1486470642259,13.2923481250371,12.753469146995,13.2923481250371,30897.4754600669,0.0,1.0
2005-09-19,3.63,3.7,3.62,3.65,139000,13.0408712686175,13.2923481250371,13.0049460034147,13.1127217990231,38691.4332337774,0.0,1.0
2005-09-20,3.63,3.68,3.63,3.68,51600,13.0408712686175,13.2204975946315,13.0408712686175,13.2204975946315,14363.1507544095,0.0,1.0
2005-09-21,3.57,3.64,3.55,3.63,59100,12.8253196774006,13.0767965338203,12.753469146995,13.0408712686175,16450.8180152249,0.0,1.0
2005-09-22,4.0,4.2,3.65,3.65,175000,14.3701060811212,15.0886113851772,13.1127217990231,13.1127217990231,48712.236085691,0.0,1.0
2005-09-23,4.35,4.35,3.95,4.05,178000,15.6274903632193,15.6274903632193,14.1904797551072,14.5497324071352,49547.3029900172,0.0,1.0
2005-09-26,4.35,4.45,4.2,4.45,153200,15.6274903632193,15.9867430152473,15.0886113851772,15.9867430152473,42644.0832475878,0.0,1.0
2005-09-27,4.35,4.35,4.25,4.35,126100,15.6274903632193,15.6274903632193,15.2682377111912,15.6274903632193,35100.6455451751,0.0,1.0
2005-09-28,4.49,4.49,4.3,4.35,250600,16.1304440760585,16.1304440760585,15.4478640372053,15.6274903632193,69755.9220747097,0.0,1.0
2005-09-29,4.61,4.8,4.5,4.55,159500,16.5615472584921,17.2441272973454,16.1663693412613,16.3459956672753,44397.7237466729,0.0,1.0
2005-09-30,4.77,4.84,4.55,4.7,136500,17.136351501737,17.3878283581566,16.3459956672753,16.8848746453174,37995.5441468391,0.0,1.0
2005-10-03,4.83,4.93,4.8,4.84,139500,17.3519030929538,17.7111557449818,17.2441272973454,17.3878283581566,38830.6110511652,0.0,1.0
2005-10-04,5.06,5.25,4.87,4.88,504400,18.1781841926183,18.8607642314715,17.495604153765,17.5315294189678,140402.5821807,0.0,1.0
2005-10-05,4.97,5.07,4.87,5.07,131800,17.854856805793,18.2141094578211,17.495604153765,18.2141094578211,36687.2726633949,0.0,1.0
2005-10-06,4.74,4.95,4.6,4.95,140200,17.0285757061286,17.7830062753874,16.5256219932893,17.7830062753874,39025.4599955079,0.0,1.0
2005-10-07,4.95,5.07,4.72,4.77,107400,17.7830062753874,18.2141094578211,16.956725175723,17.136351501737,29895.3951748757,0.0,1.0
2005-10-10,4.94,5.02,4.9,5.0,41500,17.7470810101846,18.0344831318071,17.6033799493734,17.9626326014015,11551.7588431782,0.0,1.0
2005-10-11,4.96,5.04,4.94,4.94,51900,17.8189315405902,18.1063336622127,17.7470810101846,17.7470810101846,14446.6574448422,0.0,1.0
2005-10-12,4.95,5.0,4.89,4.96,133700,17.7830062753874,17.9626326014015,17.5674546841706,17.8189315405902,37216.1483694681,0.0,1.0
2005-10-13,4.8,5.0,4.75,4.95,74200,17.2441272973454,17.9626326014015,17.0645009713314,17.7830062753874,20653.988100333,0.0,1.0
2005-10-14,5.02,5.4,4.8,4.8,40500,18.0344831318071,19.3996432095136,17.2441272973454,17.2441272973454,11273.4032084028,0.0,1.0
2005-10-17,4.98,5.15,4.98,5.02,54900,17.8907820709959,18.5015115794435,17.8907820709959,18.0344831318071,15281.7243491682,0.0,1.0
2005-10-18,5.31,5.6,5.08,5.08,242800,19.0763158226883,20.1181485135696,18.2500347230239,18.2500347230239,67584.7481234619,0.0,1.0
2005-10-19,5.35,5.41,5.2135,5.3,84800,19.2200168834996,19.4355684747164,18.7296370134813,19.0403905574855,23604.557828952,0.0,1.0
2005-10-20,5.1,5.35,5.05,5.35,76500,18.3218852534295,19.2200168834996,18.1422589274155,19.2200168834996,21294.2060603164,0.0,1.0
2005-10-21,5.42,5.55,5.1,5.1,101000,19.4714937399192,19.9385221875556,18.3218852534295,18.3218852534295,28113.9191123131,0.0,1.0
2005-10-24,5.61,5.8,5.51,5.51,254400,20.1540737787724,20.8366538176257,19.7948211267444,19.7948211267444,70813.6734868563,0.0,1.0
2005-10-25,5.53,6.0,5.53,5.85,334400,19.86667165715,21.5551591216817,19.86667165715,21.0162801436397,93082.1242688864,0.0,1.0
2005-10-26,5.22,5.62,5.07,5.6,194300,18.7529884358631,20.1899990439752,18.2141094578211,20.1181485135696,54084.499836856,0.0,1.0
2005-10-27,4.81,5.22,4.71,5.15,340900,17.2800525625482,18.7529884358631,16.9207999105202,18.5015115794435,94891.4358949263,0.0,1.0
2005-10-28,4.5,4.8,4.44,4.61,133500,16.1663693412613,17.2441272973454,15.9508177500445,16.5615472584921,37160.477242513,0.0,1.0
2005-10-31,5.16,5.3,4.22,4.79,223600,18.5374368446463,19.0403905574855,15.1604619155828,17.2082020321426,62240.3199357745,0.0,1.0
2005-11-01,5.15,5.39,4.77,5.3,224800,18.5015115794435,19.3637179443108,17.136351501737,19.0403905574855,62574.346697505,0.0,1.0
2005-11-02,5.4,5.9,4.75,5.3,3601400,19.3996432095136,21.1959064696537,17.0645009713314,19.0403905574855,1002469.98308004,0.0,1.0
2005-11-03,5.48,5.6,5.2,5.4,732300,19.687045331136,20.1181485135696,18.6811379054575,19.3996432095136,203839.831346009,0.0,1.0
2005-11-04,5.37,5.48,5.15,5.48,176500,19.2918674139052,19.687045331136,18.5015115794435,19.687045331136,49129.7695378541,0.0,1.0
2005-11-07,5.9,5.9499,5.51,5.63,478800,21.1959064696537,21.3751735430157,19.7948211267444,20.225924309178,133276.677930451,0.0,1.0
2005-11-08,6.3,6.4,5.8,5.98,749300,22.6329170777658,22.9921697297939,20.8366538176257,21.4833085912761,208571.877137191,0.0,1.0
2005-11-09,5.95,6.6,5.9,6.28,455400,21.3755327956677,23.7106750338499,21.1959064696537,22.5610665473602,126763.156076707,0.0,1.0
2005-11-10,6.22,6.36,6.04,6.1,209300,22.3455149561434,22.8484686689827,21.698860182493,21.9144117737098,58259.8343584866,0.0,1.0
2005-11-11,6.0,6.37,5.95,6.37,195300,21.5551591216817,22.8843939341855,21.3755327956677,22.8843939341855,54362.8554716314,0.0,1.0
2005-11-14,6.28,6.32,5.82,6.1,345400,22.5610665473602,22.7047676081714,20.9085043480313,21.9144117737098,96144.0362514157,0.0,1.0
2005-11-15,6.1,6.5,6.0,6.3,248100,21.9144117737098,23.3514223818219,21.5551591216817,22.6329170777658,69060.0329877712,0.0,1.0
2005-11-16,6.03,6.1,5.9,6.02,103100,21.6629349172902,21.9144117737098,21.1959064696537,21.6270096520874,28698.4659453414,0.0,1.0
2005-11-17,6.25,6.43,6.08,6.08,111700,22.4532907517518,23.0999455254023,21.8425612433042,21.8425612433042,31092.3244044097,0.0,1.0
2005-11-18,6.69,6.7,6.3,6.39,290000,24.0340024206752,24.069927685878,22.6329170777658,22.9562444645911,80723.1340848594,0.0,1.0
2005-11-21,6.8,6.86,6.69,6.74,252200,24.429180337906,24.6447319291228,24.0340024206752,24.2136287466892,70201.2910903502,0.0,1.0
2005-11-22,6.65,6.87,6.4501,6.85,141900,23.8903013598639,24.6806571943256,23.1721553084599,24.60880666392,39498.6645746262,0.0,1.0
2005-11-23,6.38,6.7,6.32,6.7,135200,22.9203191993883,24.069927685878,22.7047676081714,24.069927685878,37633.681821631,0.0,1.0
2005-11-25,6.4401,6.6,6.34,6.34,36100,23.1362300432571,23.7106750338499,22.776618138577,22.776618138577,10048.6384153911,0.0,1.0
2005-11-28,6.5,6.7,6.45,6.45,123400,23.3514223818219,24.069927685878,23.1717960558079,23.1717960558079,34349.0853312816,0.0,1.0
2005-11-29,6.25,6.6,6.11,6.55,194800,22.4532907517518,23.7106750338499,21.9503370389126,23.5310487078359,54223.6776542437,0.0,1.0
2005-11-30,6.2,6.33,6.1,6.25,71300,22.2736644257378,22.7406928733742,21.9144117737098,22.4532907517518,19846.7567594845,0.0,1.0
2005-12-01,6.91,6.91,6.15,6.15,302400,24.8243582551368,24.8243582551368,22.0940380997238,22.0940380997238,84174.7439560743,0.0,1.0
2005-12-02,7.08,7.34,6.9,6.9,581700,25.4350877635845,26.3691446588573,24.788432989934,24.788432989934,161919.472748837,0.0,1.0
2005-12-05,7.4,7.49,7.11,7.4,421100,26.5846962500742,26.9080236368994,25.5428635591929,26.5846962500742,117215.557803911,0.0,1.0
2005-12-07,7.65,7.84,7.45,7.84,217500,27.4828278801442,28.1654079189975,26.7643225760882,28.1654079189975,60542.3505636448,0.0,1.0
2005-12-08,8.03,8.19,7.61,7.65,341400,28.8479879578507,29.4227922010956,27.339126819333,27.4828278801442,95030.6137123141,0.0,1.0
2005-12-09,7.98,8.09,7.8,8.08,195200,28.6683616318367,29.0635395490676,28.0217068581863,29.0276142838648,54335.0199081538,0.0,1.0
2005-12-12,8.3,8.48,8.17,8.23,487100,29.8179701183264,30.4646248919769,29.35094167069,29.5664932619068,135587.029699087,0.0,1.0
2005-12-13,7.85,8.48,7.5,8.35,457300,28.2013331842003,30.4646248919769,26.9439489021022,29.9975964443404,127292.03178278,0.0,1.0
2005-12-14,8.01,8.07,7.6,7.85,223500,28.7761374274451,28.991689018662,27.3032015541302,28.2013331842003,62212.484372297,0.0,1.0
2005-12-15,7.5,8.0,7.5,8.0,208800,26.9439489021022,28.7402121622423,26.9439489021022,28.7402121622423,58120.6565410989,0.0,1.0
2005-12-16,7.35,7.8,7.12,7.5,390400,26.4050699240601,28.0217068581863,25.5787888243957,26.9439489021022,108670.039816308,0.0,1.0
2005-12-19,7.46,7.97,7.45,7.59,242000,26.800247841291,28.6324363666339,26.7643225760882,27.2672762889274,67362.0636156414,0.0,1.0
2005-12-20,7.5,7.7,7.47,7.55,151800,26.9439489021022,27.6624542061582,26.8361731064938,27.1235752281162,42254.3853589023,0.0,1.0
2005-12-21,7.66,7.7,7.5,7.5,106000,27.518753145347,27.6624542061582,26.9439489021022,26.9439489021022,29505.6972861901,0.0,1.0
2005-12-22,7.85,7.95,7.6,7.69,168200,28.2013331842003,28.5605858362283,27.3032015541302,27.6265289409554,46819.4177692185,0.0,1.0
2005-12-23,7.72,7.81,7.61,7.81,49700,27.7343047365638,28.0576321233891,27.339126819333,28.0576321233891,13834.2750483363,0.0,1.0
2005-12-27,7.84,7.85,7.75,7.81,108400,28.1654079189975,28.2013331842003,27.8420805321723,28.0576321233891,30173.7508096509,0.0,1.0
2005-12-28,7.5,7.9599,7.35,7.9,131500,26.9439489021022,28.5961518487791,26.4050699240601,28.3809595102143,36603.7659729622,0.0,1.0
2005-12-29,7.04,7.49,6.62,7.46,524500,25.2913867027733,26.9080236368994,23.7825255642555,26.800247841291,145997.530439685,0.0,1.0
2005-12-30,7.31,7.31,6.85,6.96,190100,26.2613688632489,26.2613688632489,24.60880666392,25.0039845811508,52915.4061707994,0.0,1.0
2006-01-03,6.46,7.3,6.45,7.11,589900,23.2077213210107,26.2254435980461,23.1717960558079,25.5428635591929,164201.988953995,0.0,1.0
2006-01-04,6.56,6.94,6.11,6.3,410700,23.5669739730387,24.9321340507452,21.9503370389126,22.6329170777658,114320.659202248,0.0,1.0
2006-01-05,7.17,7.3,6.6,6.6,198100,25.7584151504097,26.2254435980461,23.7106750338499,23.7106750338499,55142.2512490023,0.0,1.0
2006-01-06,7.3999,7.43,7.17,7.2,116300,26.5843369974221,26.6924720456826,25.7584151504097,25.8661909460181,32372.7603243765,0.0,1.0
2006-01-09,8.2099,8.38,7.45,7.45,603900,29.4942834788492,30.1053722399488,26.7643225760882,26.7643225760882,168098.96784085,0.0,1.0
2006-01-10,9.15,9.2,8.05,8.25,623500,32.8716176605647,33.0512439865787,28.9198384882563,29.6383437923124,173554.738282448,0.0,1.0
2006-01-11,9.68,9.7,8.01,9.24,705900,34.7756567163132,34.8475072467188,28.7761374274451,33.1949450473899,196491.242587939,0.0,1.0
2006-01-12,8.81,10.03,8.75,9.7,654200,31.6501586436694,36.0330409984113,31.4346070524525,34.8475072467188,182100.256270052,0.0,1.0
2006-01-13,9.3301,9.36,8.831,8.85,271200,33.5186316868671,33.6260482298235,31.7256017005953,31.7938597044806,75490.0481510826,0.0,1.0
2006-01-17,9.33,9.7,9.2,9.34,288400,33.5182724342151,34.8475072467188,33.0512439865787,33.5541976994179,80277.765069219,0.0,1.0
2006-01-18,8.91,9.25,8.5201,8.96,310600,32.0094112956974,33.2308703125927,30.6086852054401,32.1890376217114,86457.2601612324,0.0,1.0
2006-01-19,9.45,9.57,9.25,9.35,306100,33.9493756166488,34.3804787990824,33.2308703125927,33.5901229646207,85204.6598047431,0.0,1.0
2006-01-20,9.2999,9.8,9.05,9.47,370300,33.4101373859547,35.2067598987469,32.5123650085366,34.0212261470544,103075.091557322,0.0,1.0
2006-01-23,9.31,9.6,9.05,9.6,181200,33.4464219038095,34.4882545946908,32.5123650085366,34.4882545946908,50438.0410212985,0.0,1.0
2006-01-24,9.18,9.4,9.0,9.31,127700,32.9793934561731,33.7697492906347,32.3327386825226,33.4464219038095,35546.0145608157,0.0,1.0
2006-01-25,9.14,9.15,9.0,9.05,112400,32.8356923953619,32.8716176605647,32.3327386825226,32.5123650085366,31287.1733487524,0.0,1.0
2006-01-26,9.2701,9.48,9.1,9.2,90300,33.3030800956503,34.0571514122572,32.6919913345507,33.0512439865787,25135.5138202166,0.0,1.0
2006-01-27,9.27,9.45,9.1,9.34,99500,33.3027208429983,33.9493756166488,32.6919913345507,33.5541976994179,27696.3856601501,0.0,1.0
2006-01-30,10.72,10.72,9.31,9.44,623600,38.5118842974047,38.5118842974047,33.4464219038095,33.9134503514459,173582.573845926,0.0,1.0
2006-01-31,10.5001,10.8,9.99,10.72,490300,37.7218877155951,38.7992864190271,35.8893399376001,38.5118842974047,136477.767730368,0.0,1.0
2006-02-01,10.25,10.9,10.09,10.25,240400,36.823396832873,39.1585390710552,36.2485925896281,36.823396832873,66916.6946000008,0.0,1.0
2006-02-02,10.3,10.5,10.0,10.45,218000,37.003023158887,37.7215284629431,35.9252652028029,37.541902136929,60681.5283810324,0.0,1.0
2006-02-03,10.6,10.79,10.2,10.45,191400,38.0807811149711,38.7633611538243,36.643770506859,37.541902136929,53277.2684960073,0.0,1.0
2006-02-06,11.35,11.65,10.75,10.75,444700,40.7751760051813,41.8529339612654,38.6196600930131,38.6196600930131,123784.750784611,0.0,1.0
2006-02-07,11.07,11.7,11.01,11.7,364700,39.7692685795028,42.0325602872794,39.553716988286,42.0325602872794,101516.30000258,0.0,1.0
2006-02-08,10.5,11.37,10.121,11.26,402200,37.7215284629431,40.8470265355869,36.3599609117568,40.4518486183561,111954.636306657,0.0,1.0
2006-02-09,10.13,10.75,10.1,10.61,158500,36.3922936504394,38.6196600930131,36.2845178548309,38.1167063801739,44119.3681118973,0.0,1.0
2006-02-10,10.1,10.3,9.25,10.03,414400,36.2845178548309,37.003023158887,33.2308703125927,36.0330409984113,115350.575050917,0.0,1.0
2006-02-13,9.65,10.24,9.52,10.09,166400,34.6678809207048,36.7874715676702,34.2008524730684,36.2485925896281,46318.3776266229,0.0,1.0
2006-02-14,9.67,9.67,9.04,9.58,211100,34.7397314511104,34.7397314511104,32.4764397433338,34.4164040642852,58760.8745010823,0.0,1.0
2006-02-15,10.45,10.5,9.5,9.6,288800,37.541902136929,37.7215284629431,34.1290019426628,34.4882545946908,80389.1073231292,0.0,1.0
2006-02-16,11.24,11.25,10.55,10.55,436600,40.3799980879505,40.4159233531533,37.9011547889571,37.9011547889571,121530.07014293,0.0,1.0
2006-02-17,10.9999,11.48,10.75,11.45,276500,39.5174324704312,41.2422044528177,38.6196600930131,41.1344286572093,76965.3330153919,0.0,1.0
2006-02-21,11.32,11.5,11.0,11.07,231300,40.6674002095729,41.3140549832234,39.5177917230832,39.7692685795028,64383.6583235449,0.0,1.0
2006-02-22,11.25,11.48,11.01,11.31,98700,40.4159233531533,41.2422044528177,39.553716988286,40.6314749443701,27473.7011523298,0.0,1.0
2006-02-23,11.399,11.45,11.26,11.3,109900,40.951209804675,41.1344286572093,40.4518486183561,40.5955496791673,30591.2842618141,0.0,1.0
2006-02-24,11.11,11.44,11.0,11.44,111300,39.912969640314,41.0985033920065,39.5177917230832,41.0985033920065,30980.9821504996,0.0,1.0
2006-02-27,10.55,11.0,10.2,10.94,331300,37.9011547889571,39.5177917230832,36.643770506859,39.3022401318664,92219.2218010826,0.0,1.0
2006-02-28,10.78,11.3,10.35,11.22,403400,38.7274358886215,40.5955496791673,37.182649484901,40.3081475575449,112288.663068388,0.0,1.0
2006-03-01,10.85,10.99,10.7,10.8,315500,38.9789127450412,39.4818664578804,38.4400337669991,38.7992864190271,87821.2027716316,0.0,1.0
2006-03-02,10.43,10.85,10.21,10.7,219100,37.4700516065234,38.9789127450412,36.6796957720618,38.4400337669991,60987.7195792854,0.0,1.0
2006-03-03,10.27,10.55,10.111,10.25,146500,36.8952473632786,37.9011547889571,36.324035646554,36.823396832873,40779.1004945929,0.0,1.0
2006-03-06,9.9499,10.35,9.7,10.15,292900,35.7452796241369,37.182649484901,34.8475072467188,36.464144180845,81530.3654257081,0.0,1.0
2006-03-07,9.18,9.75,9.0701,9.75,412800,32.9793934561731,35.0271335727328,32.5845747915943,35.0271335727328,114905.206035276,0.0,1.0
2006-03-08,9.45,9.48,8.3,9.2,430700,33.9493756166488,34.0571514122572,29.8179701183264,33.0512439865787,119887.771897755,0.0,1.0
2006-03-09,9.15,9.95,9.01,9.47,217100,32.8716176605647,35.7456388767889,32.3686639477254,34.0212261470544,60431.0083097345,0.0,1.0
2006-03-10,8.47,9.0,8.3,9.0,339400,30.4286996267741,32.3327386825226,29.8179701183264,32.3327386825226,94473.9024427632,0.0,1.0
2006-03-13,9.16,9.17,8.39,9.09,300200,32.9075429257675,32.9434681909703,30.1412975051516,32.6560660693479,83562.3615595684,0.0,1.0
2006-03-14,9.42,9.79,9.2,9.2,236600,33.8415998210403,35.170834633544,33.0512439865787,33.0512439865787,65858.9431878545,0.0,1.0
2006-03-15,9.7,9.8,9.22,9.67,154600,34.8475072467188,35.2067598987469,33.1230945169843,34.7397314511104,43033.7811362735,0.0,1.0
2006-03-16,9.32,9.7,9.32,9.68,189200,33.4823471690123,34.8475072467188,33.4823471690123,34.7756567163132,52664.8860995015,0.0,1.0
2006-03-17,9.72,9.75,9.26,9.29,109500,34.9193577771244,35.0271335727328,33.2667955777955,33.3745713734039,30479.9420079039,0.0,1.0
2006-03-20,10.12,10.23,9.72,9.72,337300,36.3563683852365,36.7515463024674,34.9193577771244,34.9193577771244,93889.3556097351,0.0,1.0
2006-03-21,10.24,10.25,10.0002,10.2,153600,36.7874715676702,36.823396832873,35.925983708107,36.643770506859,42755.425501498,0.0,1.0
2006-03-22,9.99,10.35,9.8,10.25,146600,35.8893399376001,37.182649484901,35.2067598987469,36.823396832873,40806.9360580704,0.0,1.0
2006-03-23,9.49,10.0,9.35,9.9,281700,34.09307667746,35.9252652028029,33.5901229646207,35.5660125507749,78412.7823162239,0.0,1.0
2006-03-24,9.32,9.75,9.2,9.59,178900,33.4823471690123,35.0271335727328,33.0512439865787,34.452329329488,49797.8230613151,0.0,1.0
2006-03-27,9.05,9.17,8.85,9.1,442100,32.5123650085366,32.9434681909703,31.7938597044806,32.6919913345507,123061.026134195,0.0,1.0
2006-03-28,8.78,9.0,8.35,8.86,837600,31.542382848061,32.3327386825226,29.9975964443404,31.8297849696834,233150.679687856,0.0,1.0
2006-03-29,9.08,9.15,8.55,8.71,205800,32.620140804145,32.8716176605647,30.7161017483965,31.2909059916413,57285.5896367728,0.0,1.0
2006-03-30,9.23,9.35,9.13,9.13,125400,33.1590197821871,33.5901229646207,32.7997671301591,32.7997671301591,34905.7966008324,0.0,1.0
2006-03-31,9.74,9.74,9.18,9.2,247200,34.99120830753,34.99120830753,32.9793934561731,33.0512439865787,68809.5129164735,0.0,1.0
2006-04-03,10.03,10.09,9.84,9.89,366200,36.0330409984113,36.2485925896281,35.3504609595581,35.5300872855721,101933.833454743,0.0,1.0
2006-04-04,10.15,10.22,9.6,10.0,208800,36.464144180845,36.7156210372646,34.4882545946908,35.9252652028029,58120.6565410988,0.0,1.0
2006-04-05,10.03,10.3199,9.9,10.18,255100,36.0330409984113,37.0745144366406,35.5660125507749,36.5719199764534,71008.5224311989,0.0,1.0
2006-04-06,10.12,10.12,9.901,10.01,140800,36.3563683852365,36.3563683852365,35.5696050772952,35.9611904680057,39192.4733763733,0.0,1.0
2006-04-07,9.59,10.1201,9.55,10.07,159200,34.452329329488,36.3567276378886,34.3086282686768,36.1767420592225,44314.2170562402,0.0,1.0
2006-04-10,9.25,9.63,9.1,9.63,113600,33.2308703125927,34.5960303902992,32.6919913345507,34.5960303902992,31621.2001104829,0.0,1.0
2006-04-11,9.099,9.25,8.8,9.25,119200,32.6883988080304,33.2308703125927,31.6142333784666,33.2308703125927,33179.991665225,0.0,1.0
2006-04-12,8.9,9.2,8.9,9.09,89700,31.9734860304946,33.0512439865787,31.9734860304946,32.6560660693479,24968.5004393514,0.0,1.0
2006-04-13,9.49,9.5,8.92,8.92,111900,34.09307667746,34.1290019426628,32.0453365609002,32.0453365609002,31147.9955313648,0.0,1.0
2006-04-17,9.16,9.4,9.01,9.4,109600,32.9075429257675,33.7697492906347,32.3686639477254,33.7697492906347,30507.7775713814,0.0,1.0
2006-04-18,9.69,9.69,9.16,9.16,128600,34.811581981516,34.811581981516,32.9075429257675,32.9075429257675,35796.5346321136,0.0,1.0
2006-04-19,9.74,9.87,9.7,9.71,158500,34.99120830753,35.4582367551665,34.8475072467188,34.8834325119216,44119.3681118974,0.0,1.0
2006-04-20,9.5001,9.68,9.4,9.68,68700,34.1293611953148,34.7756567163132,33.7697492906347,34.7756567163132,19123.0321090685,0.0,1.0
2006-04-21,9.8,9.95,9.6,9.7,108600,35.2067598987469,35.7456388767889,34.4882545946908,34.8475072467188,30229.421936606,0.0,1.0
2006-04-24,9.9,10.0,9.8,9.86,92100,35.5660125507749,35.9252652028029,35.2067598987469,35.4223114899637,25636.5539628123,0.0,1.0
2006-04-25,10.1,10.14,9.89,9.99,138100,36.2845178548309,36.4282189156422,35.5300872855721,35.8893399376001,38440.9131624797,0.0,1.0
2006-04-26,9.77,10.16,9.65,10.1,179400,35.0989841031384,36.5000694460478,34.6678809207048,36.2845178548309,49937.0008787029,0.0,1.0
2006-04-27,9.74,9.77,9.25,9.77,140800,34.99120830753,35.0989841031384,33.2308703125927,35.0989841031384,39192.4733763732,0.0,1.0
2006-04-28,9.51,9.7499,9.4,9.65,104100,34.1649272078656,35.0267743200808,33.7697492906347,34.6678809207048,28976.8215801168,0.0,1.0
2006-05-01,8.99,9.49,8.6,9.4,761500,32.2968134173198,34.09307667746,30.8957280744105,33.7697492906347,211967.81588145,0.0,1.0
2006-05-03,8.06,8.4,7.79,8.15,504100,28.9557637534591,30.1772227703544,27.9857815929835,29.2790911402844,140319.075490268,0.0,1.0
2006-05-04,8.25,8.35,8.1,8.1,128600,29.6383437923124,29.9975964443404,29.0994648142704,29.0994648142704,35796.5346321136,0.0,1.0
2006-05-05,8.26,8.6499,8.2,8.2,165100,29.6742690575152,31.0749951477725,29.4587174662984,29.4587174662984,45956.5153014149,0.0,1.0
2006-05-08,8.08,8.32,8.08,8.24,102700,29.0276142838648,29.889820648732,29.0276142838648,29.6024185271096,28587.1236914313,0.0,1.0
2006-05-09,7.4,8.1,7.35,8.1,323200,26.5846962500742,29.0994648142704,26.4050699240601,29.0994648142704,89964.541159402,0.0,1.0
2006-05-10,7.39,7.7,7.35,7.45,256100,26.5487709848714,27.6624542061582,26.4050699240601,26.7643225760882,71286.8780659741,0.0,1.0
2006-05-11,7.07,7.29,6.35,7.26,423900,25.3991624983817,26.1895183328433,22.8125434037798,26.0817425372349,117994.953581283,0.0,1.0
2006-05-12,6.66,7.2,6.5,7.02,346100,23.9262266250667,25.8661909460181,23.3514223818219,25.2195361723676,96338.8851957585,0.0,1.0
2006-05-15,6.49,7.2,6.45,6.6,376900,23.3154971166191,25.8661909460181,23.1717960558079,23.7106750338499,104912.23874684,0.0,1.0
2006-05-16,6.35,6.9,6.35,6.6,215900,22.8125434037798,24.788432989934,22.8125434037798,23.7106750338499,60096.9815480042,0.0,1.0
2006-05-17,6.78,6.8,6.22,6.5,238400,24.3573298075004,24.429180337906,22.3455149561434,23.3514223818219,66359.98333045,0.0,1.0
2006-05-18,7.18,7.8,7.08,7.08,441300,25.7943404156125,28.0217068581863,25.4350877635845,25.4350877635845,122838.341626374,0.0,1.0
2006-05-19,6.84,7.35,6.78,7.08,249800,24.5728813987172,26.4050699240601,24.3573298075004,25.4350877635845,69533.2375668894,0.0,1.0
2006-05-22,6.5,7.0,6.5,6.8,185700,23.3514223818219,25.147685641962,23.3514223818219,24.429180337906,51690.6413777877,0.0,1.0
2006-05-23,6.75,7.25,6.41,6.43,229000,24.249554011892,26.0458172720321,23.0280949949967,23.0999455254023,63743.4403635615,0.0,1.0
2006-05-24,6.71,6.98,6.54,6.57,161200,24.1058529510808,25.0758351115564,23.4951234426331,23.6028992382415,44870.9283257908,0.0,1.0
2006-05-25,6.87,6.94,6.55,6.55,97300,24.6806571943256,24.9321340507452,23.5310487078359,23.5310487078359,27084.0032636443,0.0,1.0
2006-05-26,6.71,7.05,6.65,6.66,132000,24.1058529510808,25.3273119679761,23.8903013598639,23.9262266250667,36742.9437903498,0.0,1.0
2006-05-30,6.93,6.93,6.7,6.9,126900,24.8962087855424,24.8962087855424,24.069927685878,24.788432989934,35323.3300529955,0.0,1.0
2006-05-31,6.77,7.0,6.73,6.92,65900,24.3214045422976,25.147685641962,24.1777034814864,24.8602835203396,18343.6363316974,0.0,1.0
2006-06-01,6.73,6.9,6.7,6.75,101200,24.1777034814864,24.788432989934,24.069927685878,24.249554011892,28169.5902392682,0.0,1.0
2006-06-02,6.5,6.64,6.5,6.52,134400,23.3514223818219,23.8543760946611,23.3514223818219,23.4232729122275,37410.9973138108,0.0,1.0
2006-06-05,6.05,6.44,6.04,6.44,395100,21.7347854476958,23.1358707906051,21.698860182493,23.1358707906051,109978.311299752,0.0,1.0
2006-06-06,6.04,6.31,6.0001,6.1,132700,21.698860182493,22.6688423429686,21.5555183743338,21.9144117737098,36937.7927346926,0.0,1.0
2006-06-07,5.98,6.4,5.95,6.04,192800,21.4833085912761,22.9921697297939,21.3755327956677,21.698860182493,53666.966384693,0.0,1.0
2006-06-08,5.83,6.04,5.55,5.95,296500,20.9444296132341,21.698860182493,19.9385221875556,21.3755327956677,82532.4457108995,0.0,1.0
2006-06-09,5.82,6.01,5.75,5.95,57200,20.9085043480313,21.5910843868845,20.6570274916117,21.3755327956677,15921.9423091516,0.0,1.0
2006-06-12,5.44,5.9,5.41,5.65,139200,19.5433442703248,21.1959064696537,19.4355684747164,20.2977748395836,38747.1043607326,0.0,1.0
2006-06-13,5.08,5.56,5.02,5.5,375800,18.2500347230239,19.9744474527584,18.0344831318071,19.7588958615416,104606.047548587,0.0,1.0
2006-06-14,5.13,5.4,5.01,5.01,107900,18.4296610490379,19.3996432095136,17.9985578666043,17.9985578666043,30034.5729922633,0.0,1.0
2006-06-15,5.29,5.4,5.05,5.13,214100,19.0044652922827,19.3996432095136,18.1422589274155,18.4296610490379,59595.9414054085,0.0,1.0
2006-06-16,5.71,5.77,5.35,5.39,102600,20.5133264308005,20.7288780220173,19.2200168834996,19.3637179443108,28559.2881279537,0.0,1.0
2006-06-19,6.16,6.3,5.76,5.77,224100,22.1299633649266,22.6329170777658,20.6929527568145,20.7288780220173,62379.4977531622,0.0,1.0
2006-06-20,6.43,6.6,6.31,6.45,228100,23.0999455254023,23.7106750338499,22.6688423429686,23.1717960558079,63492.9202922636,0.0,1.0
2006-06-21,6.24,6.7,6.2301,6.69,121000,22.417365486549,24.069927685878,22.3817994739982,24.0340024206752,33681.0318078208,0.0,1.0
2006-06-22,6.03,6.2,5.86,6.2,111500,21.6629349172902,22.2736644257378,21.0522054088425,22.2736644257378,31036.6532774546,0.0,1.0
2006-06-23,6.3,6.35,6.09,6.2,81000,22.6329170777658,22.8125434037798,21.878486508507,22.2736644257378,22546.8064168056,0.0,1.0
2006-06-26,6.08,6.57,6.06,6.54,118400,21.8425612433042,23.6028992382415,21.7707107128986,23.4951234426331,32957.3071574047,0.0,1.0
2006-06-27,6.0,6.38,6.0,6.3,86900,21.5551591216817,22.9203191993883,21.5551591216817,22.6329170777658,24189.1046619804,0.0,1.0
2006-06-28,6.12,6.12,5.94,6.0,120100,21.9862623041154,21.9862623041154,21.3396075304649,21.5551591216817,33430.5117365229,0.0,1.0
2006-06-29,6.02,6.2,5.97,6.18,64800,21.6270096520874,22.2736644257378,21.4473833260733,22.2018138953322,18037.4451334444,0.0,1.0
2006-06-30,6.22,6.5,6.21,6.5,94500,22.3455149561434,23.3514223818219,22.3095896909406,23.3514223818219,26304.6074862732,0.0,1.0
2006-07-03,6.32,6.4,6.1,6.2,37600,22.7047676081714,22.9921697297939,21.9144117737098,22.2736644257378,10466.1718675542,0.0,1.0
2006-07-05,6.54,6.54,6.133,6.3,87700,23.4951234426331,23.4951234426331,22.032965148879,22.6329170777658,24411.7891698006,0.0,1.0
2006-07-06,6.57,6.61,6.42,6.42,52200,23.6028992382415,23.7466002990527,23.0640202601995,23.0640202601995,14530.1641352747,0.0,1.0
2006-07-07,6.41,6.51,6.39,6.5,21100,23.0280949949967,23.3873476470247,22.9562444645911,23.3514223818219,5873.30389376047,0.0,1.0
2006-07-10,6.24,6.46,6.05,6.46,67200,22.417365486549,23.2077213210107,21.7347854476958,23.2077213210107,18705.4986569054,0.0,1.0
2006-07-11,6.44,6.53,6.1,6.18,115200,23.1358707906051,23.4591981774303,21.9144117737098,22.2018138953322,32066.5691261235,0.0,1.0
2006-07-12,6.77,6.78,6.38,6.5,216900,24.3214045422976,24.3573298075004,22.9203191993883,23.3514223818219,60375.3371827794,0.0,1.0
2006-07-13,6.72,7.0,6.5,6.99,194500,24.1417782162836,25.147685641962,23.3514223818219,25.1117603767592,54140.1709638109,0.0,1.0
2006-07-14,7.02,7.09,6.74,7.09,389700,25.2195361723676,25.4710130287873,24.2136287466892,25.4710130287873,108475.190871965,0.0,1.0
2006-07-17,7.19,7.23,7.1,7.19,96700,25.8302656808153,25.9739667416265,25.5069382939901,25.8302656808153,26916.989882779,0.0,1.0
2006-07-18,7.04,7.25,6.75,7.25,83100,25.2913867027733,26.0458172720321,24.249554011892,26.0458172720321,23131.3532498339,0.0,1.0
2006-07-19,6.92,7.04,6.9,7.02,99000,24.8602835203396,25.2913867027733,24.788432989934,25.2195361723676,27557.2078427624,0.0,1.0
2006-07-20,7.15,7.25,6.9918,7.0,150400,25.6865646200041,26.0458172720321,25.1182269244957,25.147685641962,41864.6874702168,0.0,1.0
2006-07-21,7.09,7.2,7.05,7.2,86600,25.4710130287873,25.8661909460181,25.3273119679761,25.8661909460181,24105.5979715477,0.0,1.0
2006-07-24,6.93,7.08,6.55,7.02,157500,24.8962087855424,25.4350877635845,23.5310487078359,25.2195361723676,43841.0124771221,0.0,1.0
2006-07-25,7.22,7.24,6.92,6.92,61400,25.9380414764237,26.0098920068293,24.8602835203396,24.8602835203396,17091.0359752082,0.0,1.0
2006-07-26,7.35,7.42,7.24,7.42,98900,26.4050699240601,26.6565467804798,26.0098920068293,26.6565467804798,27529.3722792849,0.0,1.0
2006-07-27,7.21,7.65,7.07,7.35,154500,25.9021162112209,27.4828278801442,25.3991624983817,26.4050699240601,43005.9455727959,0.0,1.0
2006-07-28,7.26,7.45,7.21,7.3,47100,26.0817425372349,26.7643225760882,25.9021162112209,26.2254435980461,13110.5503979203,0.0,1.0
2006-07-31,7.55,7.7,7.323,7.4,91100,27.1235752281162,27.6624542061582,26.3080717080126,26.5846962500742,25358.1983280369,0.0,1.0
2006-08-01,7.22,7.86,7.2,7.8,124800,25.9380414764237,28.2372584494031,25.8661909460181,28.0217068581863,34738.7832199672,0.0,1.0
2006-08-02,7.04,7.4425,7.0,7.3,140100,25.2913867027733,26.7373786271861,25.147685641962,26.2254435980461,38997.6244320304,0.0,1.0
2006-08-03,7.18,7.31,6.77,7.05,120000,25.7943404156125,26.2613688632489,24.3214045422976,25.3273119679761,33402.6761730453,0.0,1.0
2006-08-04,7.0399,7.2401,7.02,7.11,71300,25.2910274501212,26.0102512594813,25.2195361723676,25.5428635591929,19846.7567594845,0.0,1.0
2006-08-07,6.96,7.15,6.9,7.14,106500,25.0039845811508,25.6865646200041,24.788432989934,25.6506393548013,29644.8751035778,0.0,1.0
2006-08-08,6.75,7.13,6.75,7.01,85200,24.249554011892,25.6147140895985,24.249554011892,25.1836109071648,23715.9000828622,0.0,1.0
2006-08-09,6.69,6.8399,6.65,6.78,53200,24.0340024206752,24.5725221460652,23.8903013598639,24.3573298075004,14808.5197700501,0.0,1.0
2006-08-10,6.18,6.65,6.18,6.65,118300,22.2018138953322,23.8903013598639,22.2018138953322,23.8903013598639,32929.4715939272,0.0,1.0
2006-08-14,5.8,6.0,5.75,6.0,132800,20.8366538176257,21.5551591216817,20.6570274916117,21.5551591216817,36965.6282981702,0.0,1.0
2006-08-15,5.8499,6.03,5.7263,5.85,74600,21.0159208909877,21.6629349172902,20.571884613081,21.0162801436397,20765.3303542432,0.0,1.0
2006-08-16,6.12,6.45,5.86,5.86,180900,21.9862623041154,23.1717960558079,21.0522054088425,21.0522054088425,50354.5343308658,0.0,1.0
2006-08-17,6.31,6.4,6.17,6.17,54700,22.6688423429686,22.9921697297939,22.1658886301294,22.1658886301294,15226.0532222132,0.0,1.0
2006-08-18,6.4,6.49,6.3,6.3,40200,22.9921697297939,23.3154971166191,22.6329170777658,22.6329170777658,11189.8965179702,0.0,1.0
2006-08-21,6.38,6.47,6.33,6.4,41100,22.9203191993883,23.2436465862135,22.7406928733742,22.9921697297939,11440.416589268,0.0,1.0
2006-08-22,6.4,6.5,6.26,6.33,32200,22.9921697297939,23.3514223818219,22.4892160169546,22.7406928733742,8963.05143976715,0.0,1.0
2006-08-23,6.34,6.4368,6.28,6.3,24800,22.776618138577,23.1243747057402,22.5610665473602,22.6329170777658,6903.21974242939,0.0,1.0
2006-08-24,6.54,6.55,6.3,6.4,30000,23.4951234426331,23.5310487078359,22.6329170777658,22.9921697297939,8350.66904326134,0.0,1.0
2006-08-25,6.48,6.54,6.471,6.54,16100,23.2795718514163,23.4951234426331,23.2472391127338,23.4951234426331,4481.52571988358,0.0,1.0
2006-08-28,6.37,6.5,6.3,6.49,35900,22.8843939341855,23.3514223818219,22.6329170777658,23.3154971166191,9992.96728843605,0.0,1.0
2006-08-29,6.39,6.46,6.31,6.42,18900,22.9562444645911,23.2077213210107,22.6688423429686,23.0640202601995,5260.92149725463,0.0,1.0
2006-08-30,6.35,6.43,6.31,6.35,39700,22.8125434037798,23.0999455254023,22.6688423429686,22.8125434037798,11050.7187005825,0.0,1.0
2006-08-31,6.0,6.36,5.9601,6.36,80600,21.5551591216817,22.8484686689827,21.4118173135226,22.8484686689827,22435.4641628955,0.0,1.0
2006-09-01,6.08,6.13,5.75,5.99,106100,21.8425612433042,22.0221875693182,20.6570274916117,21.5192338564789,29533.5328496676,0.0,1.0
2006-09-05,5.84,6.1525,5.82,6.14,69600,20.9803548784369,22.1030194160245,20.9085043480313,22.058112834521,19373.5521803663,0.0,1.0
2006-09-06,5.61,6.05,5.55,6.05,130300,20.1540737787724,21.7347854476958,19.9385221875556,21.7347854476958,36269.7392112318,0.0,1.0
2006-09-07,5.91,6.0,5.6,5.67,96200,21.2318317348565,21.5551591216817,20.1181485135696,20.3696253699893,26777.8120653914,0.0,1.0
2006-09-08,5.9,6.0,5.81,6.0,58100,21.1959064696537,21.5551591216817,20.8725790828285,21.5551591216817,16172.4623804495,0.0,1.0
2006-09-11,5.79,5.94,5.77,5.94,33300,20.8007285524229,21.3396075304649,20.7288780220173,21.3396075304649,9269.24263802008,0.0,1.0
2006-09-12,6.57,6.92,5.79,6.0,483300,23.6028992382415,24.8602835203396,20.8007285524229,21.5551591216817,134529.27828694,0.0,1.0
2006-09-13,6.75,6.75,6.36,6.61,130700,24.249554011892,24.249554011892,22.8484686689827,23.7466002990527,36381.0814651418,0.0,1.0
2006-09-14,7.3,7.3499,6.65,6.8,228600,26.2254435980461,26.4047106714081,23.8903013598639,24.429180337906,63632.0981096515,0.0,1.0
2006-09-15,7.71,7.73,7.3,7.5,263500,27.698379471361,27.7702300017667,26.2254435980461,26.9439489021022,73346.7097633122,0.0,1.0
2006-09-18,7.53,7.69,7.5,7.69,116000,27.0517246977106,27.6265289409554,26.9439489021022,27.6265289409554,32289.2536339438,0.0,1.0
2006-09-19,7.12,7.51,7.0108,7.5,146900,25.5787888243957,26.979874167305,25.1864849283811,26.9439489021022,40890.442748503,0.0,1.0
2006-09-20,6.84,7.3,6.78,7.15,125700,24.5728813987172,26.2254435980461,24.3573298075004,25.6865646200041,34989.303291265,0.0,1.0
2006-09-21,6.99,7.1,6.84,6.84,78300,25.1117603767592,25.5069382939901,24.5728813987172,24.5728813987172,21795.2462029121,0.0,1.0
2006-09-22,6.95,6.99,6.72,6.95,60100,24.968059315948,25.1117603767592,24.1417782162836,24.968059315948,16729.1736500002,0.0,1.0
2006-09-25,6.97,7.19,6.95,7.0,67100,25.0399098463536,25.8302656808153,24.968059315948,25.147685641962,18677.6630934279,0.0,1.0
2006-09-26,7.1,7.25,6.98,6.98,85000,25.5069382939901,26.0458172720321,25.0758351115564,25.0758351115564,23660.2289559071,0.0,1.0
2006-09-27,7.93,7.97,7.2774,7.28,327900,28.4887353058227,28.6324363666339,26.1442524986878,26.1535930676405,91272.8126428464,0.0,1.0
2006-09-28,8.02,8.35,7.97,8.09,274500,28.8120626926479,29.9975964443404,28.6324363666339,29.0635395490676,76408.6217458413,0.0,1.0
2006-09-29,7.81,7.97,7.66,7.96,123900,28.0576321233891,28.6324363666339,27.518753145347,28.5965111014311,34488.2631486693,0.0,1.0
2006-10-02,7.89,7.9,7.75,7.81,80100,28.3450342450115,28.3809595102143,27.8420805321723,28.0576321233891,22296.2863455078,0.0,1.0
2006-10-03,8.2,8.23,7.9225,7.95,342300,29.4587174662984,29.5664932619068,28.4617913569206,28.5605858362283,95281.1337836118,0.0,1.0
2006-10-04,8.28,8.4,8.12,8.21,192400,29.7461195879208,30.1772227703544,29.171315344676,29.4946427315012,53555.6241307827,0.0,1.0
2006-10-05,8.18,8.48,8.16,8.48,162400,29.3868669358928,30.4646248919769,29.3150164054872,30.4646248919769,45204.9550875213,0.0,1.0
2006-10-06,8.2,8.25,8.12,8.18,50500,29.4587174662984,29.6383437923124,29.171315344676,29.3868669358928,14056.9595561566,0.0,1.0
2006-10-09,8.29,8.3,8.12,8.16,52100,29.7820448531236,29.8179701183264,29.171315344676,29.3150164054872,14502.3285717972,0.0,1.0
2006-10-10,8.12,8.1316,8.03,8.12,126500,29.171315344676,29.2129886523112,28.8479879578507,29.171315344676,35211.9877990853,0.0,1.0
2006-10-11,7.91,8.0,7.5,8.0,224800,28.4168847754171,28.7402121622423,26.9439489021022,28.7402121622423,62574.346697505,0.0,1.0
2006-10-12,7.85,7.98,7.71,7.71,91000,28.2013331842003,28.6683616318367,27.698379471361,27.698379471361,25330.3627645594,0.0,1.0
2006-10-13,7.6,7.72,7.32,7.55,162700,27.3032015541302,27.7343047365638,26.2972941284517,27.1235752281162,45288.461777954,0.0,1.0
2006-10-16,7.9,7.95,7.4001,7.45,119000,28.3809595102143,28.5605858362283,26.5850555027262,26.7643225760882,33124.32053827,0.0,1.0
2006-10-17,7.79,7.99,7.75,7.93,64900,27.9857815929835,28.7042868970395,27.8420805321723,28.4887353058227,18065.280696922,0.0,1.0
2006-10-18,7.6,8.0,7.57,8.0,65600,27.3032015541302,28.7402121622423,27.1954257585218,28.7402121622423,18260.1296412648,0.0,1.0
2006-10-19,7.35,7.5899,7.1,7.58,91900,26.4050699240601,27.2669170362754,25.5069382939901,27.2313510237246,25580.8828358573,0.0,1.0
2006-10-20,7.35,7.35,7.18,7.25,45100,26.4050699240601,26.4050699240601,25.7943404156125,26.0458172720321,12553.8391283696,0.0,1.0
2006-10-23,7.45,7.65,7.25,7.27,70500,26.7643225760882,27.4828278801442,26.0458172720321,26.1176678024377,19624.0722516641,0.0,1.0
2006-10-24,7.42,7.5899,7.35,7.49,38200,26.6565467804798,27.2669170362754,26.4050699240601,26.9080236368994,10633.1852484194,0.0,1.0
2006-10-25,7.35,7.5,7.32,7.4,55300,26.4050699240601,26.9439489021022,26.2972941284517,26.5846962500742,15393.0666030784,0.0,1.0
2006-10-26,7.5,7.5,7.15,7.32,121500,26.9439489021022,26.9439489021022,25.6865646200041,26.2972941284517,33820.2096252084,0.0,1.0
2006-10-27,7.51,7.84,7.48,7.62,76200,26.979874167305,28.1654079189975,26.8720983716966,27.3750520845358,21210.6993698838,0.0,1.0
2006-10-30,7.41,7.65,7.37,7.65,46600,26.620621515277,27.4828278801442,26.4769204544657,27.4828278801442,12971.3725805326,0.0,1.0
2006-10-31,7.45,7.49,7.35,7.4,38200,26.7643225760882,26.9080236368994,26.4050699240601,26.5846962500742,10633.1852484194,0.0,1.0
2006-11-01,7.34,7.6,7.31,7.54,46800,26.3691446588573,27.3032015541302,26.2613688632489,27.0876499629134,13027.0437074877,0.0,1.0
2006-11-02,6.13,7.26,6.05,7.25,554800,22.0221875693182,26.0817425372349,21.7347854476958,26.0458172720321,154431.70617338,0.0,1.0
2006-11-03,6.24,6.41,6.14,6.27,136800,22.417365486549,23.0280949949967,22.058112834521,22.5251412821574,38079.0508372717,0.0,1.0
2006-11-06,6.0,6.24,5.95,6.24,299800,21.5551591216817,22.417365486549,21.3755327956677,22.417365486549,83451.0193056585,0.0,1.0
2006-11-07,6.19,6.2,5.95,6.0,183700,22.237739160535,22.2736644257378,21.3755327956677,21.5551591216817,51133.9301082369,0.0,1.0
2006-11-08,6.23,6.27,6.0601,6.2,145900,22.3814402213462,22.5251412821574,21.7710699655506,22.2736644257378,40612.0871137277,0.0,1.0
2006-11-09,6.35,6.48,6.23,6.25,165700,22.8125434037798,23.2795718514163,22.3814402213462,22.4532907517518,46123.5286822802,0.0,1.0
2006-11-10,6.45,6.5,6.36,6.38,165300,23.1717960558079,23.3514223818219,22.8484686689827,22.9203191993883,46012.1864283699,0.0,1.0
2006-11-13,6.36,6.58,6.35,6.55,56000,22.8484686689827,23.6388245034443,22.8125434037798,23.5310487078359,15587.9155474211,0.0,1.0
2006-11-14,6.29,6.47,6.27,6.37,60300,22.596991812563,23.2436465862135,22.5251412821574,22.8843939341855,16784.8447769553,0.0,1.0
2006-11-15,6.13,6.31,6.05,6.27,115000,22.0221875693182,22.6688423429686,21.7347854476958,22.5251412821574,32010.8979991684,0.0,1.0
2006-11-16,6.0946,6.2,5.95,6.06,188600,21.8950121305003,22.2736644257378,21.3755327956677,21.7707107128986,52497.8727186362,0.0,1.0
2006-11-17,6.04,6.1,5.9801,6.1,104500,21.698860182493,21.9144117737098,21.4836678439282,21.9144117737098,29088.1638340269,0.0,1.0
2006-11-20,6.22,6.34,6.05,6.14,100400,22.3455149561434,22.776618138577,21.7347854476958,22.058112834521,27946.905731448,0.0,1.0
2006-11-21,6.4,6.45,6.26,6.26,63200,22.9921697297939,23.1717960558079,22.4892160169546,22.4892160169546,17592.0761178039,0.0,1.0
2006-11-22,6.28,6.45,6.25,6.42,35600,22.5610665473602,23.1717960558079,22.4532907517518,23.0640202601995,9909.46059800347,0.0,1.0
2006-11-24,6.36,6.36,6.3,6.3,11300,22.8484686689827,22.8484686689827,22.6329170777658,22.6329170777658,3145.41867296176,0.0,1.0
2006-11-27,6.23,6.44,6.1,6.36,47000,22.3814402213462,23.1358707906051,21.9144117737098,22.8484686689827,13082.7148344428,0.0,1.0
2006-11-28,6.19,6.2502,6.06,6.22,41700,22.237739160535,22.4540092570559,21.7707107128986,22.3455149561434,11607.4299701333,0.0,1.0
2006-11-29,6.1,6.2,6.1,6.2,44900,21.9144117737098,22.2736644257378,21.9144117737098,22.2736644257378,12498.1680014145,0.0,1.0
2006-11-30,6.19,6.35,6.08,6.35,94300,22.237739160535,22.8125434037798,21.8425612433042,22.8125434037798,26248.9363593181,0.0,1.0
2006-12-01,6.15,6.25,6.05,6.25,122600,22.0940380997238,22.4532907517518,21.7347854476958,22.4532907517518,34126.4008234613,0.0,1.0
2006-12-04,6.1911,6.2299,6.16,6.2,140600,22.2416909397073,22.3810809686942,22.1299633649266,22.2736644257378,39136.8022494181,0.0,1.0
2006-12-05,6.18,6.23,6.16,6.23,59000,22.2018138953322,22.3814402213462,22.1299633649266,22.3814402213462,16422.9824517473,0.0,1.0
2006-12-06,6.17,6.28,6.1,6.25,73200,22.1658886301294,22.5610665473602,21.9144117737098,22.4532907517518,20375.6324655577,0.0,1.0
2006-12-07,6.111,6.17,6.1,6.17,52300,21.9539295654329,22.1658886301294,21.9144117737098,22.1658886301294,14557.9996987522,0.0,1.0
2006-12-08,6.12,6.3,6.1,6.3,51300,21.9862623041154,22.6329170777658,21.9144117737098,22.6329170777658,14279.6440639769,0.0,1.0
2006-12-11,6.13,6.19,6.1,6.11,21200,22.0221875693182,22.237739160535,21.9144117737098,21.9503370389126,5901.13945723801,0.0,1.0
2006-12-12,6.111,6.23,6.1,6.11,32400,21.9539295654329,22.3814402213462,21.9144117737098,21.9503370389126,9018.72256672223,0.0,1.0
2006-12-13,6.11,6.2499,6.08,6.08,35500,21.9503370389126,22.4529314990998,21.8425612433042,21.8425612433042,9881.62503452591,0.0,1.0
2006-12-14,6.06,6.18,6.05,6.1,35500,21.7707107128986,22.2018138953322,21.7347854476958,21.9144117737098,9881.6250345259,0.0,1.0
2006-12-15,6.14,6.22,6.02,6.02,101200,22.058112834521,22.3455149561434,21.6270096520874,21.6270096520874,28169.5902392682,0.0,1.0
2006-12-18,6.18,6.18,6.04,6.11,48900,22.2018138953322,22.2018138953322,21.698860182493,21.9503370389126,13611.590540516,0.0,1.0
2006-12-19,6.02,6.11,5.95,6.1,74600,21.6270096520874,21.9503370389126,21.3755327956677,21.9144117737098,20765.3303542431,0.0,1.0
2006-12-20,5.87,6.05,5.68,6.0,226300,21.0881306740453,21.7347854476958,20.4055506351921,21.5551591216817,62991.8801496681,0.0,1.0
2006-12-21,5.6,5.89,5.52,5.77,222900,20.1181485135696,21.1599812044509,19.8307463919472,20.7288780220173,62045.4709914318,0.0,1.0
2006-12-22,5.6,5.75,5.6,5.6,142000,20.1181485135696,20.6570274916117,20.1181485135696,20.1181485135696,39526.5001381037,0.0,1.0
2006-12-26,5.58,5.68,5.46,5.6,96400,20.046297983164,20.4055506351921,19.6151948007304,20.1181485135696,26833.4831923465,0.0,1.0
2006-12-27,5.65,5.66,5.53,5.53,197500,20.2977748395836,20.3337001047864,19.86667165715,19.86667165715,54975.2378681373,0.0,1.0
2006-12-28,5.68,5.75,5.59,5.59,260400,20.4055506351921,20.6570274916117,20.0822232483668,20.0822232483668,72483.8072955082,0.0,1.0
2006-12-29,6.0,6.11,5.61,5.66,218400,21.5551591216817,21.9503370389126,20.1540737787724,20.3337001047864,60792.8706349427,0.0,1.0
2007-01-03,6.03,6.17,6.0,6.14,90000,21.6629349172902,22.1658886301294,21.5551591216817,22.058112834521,25052.007129784,0.0,1.0
2007-01-04,6.2,6.27,6.07,6.13,52200,22.2736644257378,22.5251412821574,21.8066359781014,22.0221875693182,14530.1641352747,0.0,1.0
2007-01-05,6.33,6.45,6.2,6.2,92700,22.7406928733742,23.1717960558079,22.2736644257378,22.2736644257378,25803.5673436776,0.0,1.0
2007-01-08,6.43,6.45,6.3,6.4,80500,23.0999455254023,23.1717960558079,22.6329170777658,22.9921697297939,22407.6285994179,0.0,1.0
2007-01-09,6.15,6.43,6.12,6.43,80200,22.0940380997238,23.0999455254023,21.9862623041154,23.0999455254023,22324.1219089853,0.0,1.0
2007-01-10,6.13,6.2,6.03,6.15,40200,22.0221875693182,22.2736644257378,21.6629349172902,22.0940380997238,11189.8965179702,0.0,1.0
2007-01-11,6.09,6.35,6.0,6.15,54100,21.878486508507,22.8125434037798,21.5551591216817,22.0940380997238,15059.0398413479,0.0,1.0
2007-01-12,6.3,6.4,6.14,6.14,56800,22.6329170777658,22.9921697297939,22.058112834521,22.058112834521,15810.6000552415,0.0,1.0
2007-01-16,6.43,6.6,6.3,6.6,74800,23.0999455254023,23.7106750338499,22.6329170777658,23.7106750338499,20821.0014811982,0.0,1.0
2007-01-17,6.21,6.35,6.0,6.25,60600,22.3095896909406,22.8125434037798,21.5551591216817,22.4532907517518,16868.3514673879,0.0,1.0
2007-01-18,6.24,6.29,6.1763,6.23,43600,22.417365486549,22.596991812563,22.1885215472072,22.3814402213462,12136.3056762065,0.0,1.0
2007-01-19,6.2156,6.25,6.02,6.1,36600,22.3297078394542,22.4532907517518,21.6270096520874,21.9144117737098,10187.8162327788,0.0,1.0
2007-01-22,6.18,6.25,6.03,6.13,71700,22.2018138953322,22.4532907517518,21.6629349172902,22.0221875693182,19958.0990133946,0.0,1.0
2007-01-23,6.08,6.2,6.03,6.03,40100,21.8425612433042,22.2736644257378,21.6629349172902,21.6629349172902,11162.0609544926,0.0,1.0
2007-01-24,6.23,6.25,6.05,6.05,68900,22.3814402213462,22.4532907517518,21.7347854476958,21.7347854476958,19178.7032360236,0.0,1.0
2007-01-25,6.16,6.25,6.07,6.12,22100,22.1299633649266,22.4532907517518,21.8066359781014,21.9862623041154,6151.65952853585,0.0,1.0
2007-01-26,6.19,6.2,6.05,6.15,24600,22.237739160535,22.2736644257378,21.7347854476958,22.0940380997238,6847.5486154743,0.0,1.0
2007-01-29,6.13,6.16,6.05,6.13,43700,22.0221875693182,22.1299633649266,21.7347854476958,22.0221875693182,12164.141239684,0.0,1.0
2007-01-30,6.16,6.2,6.07,6.13,33200,22.1299633649266,22.2736644257378,21.8066359781014,22.0221875693182,9241.40707454254,0.0,1.0
2007-01-31,6.16,6.2,6.06,6.19,39500,22.1299633649266,22.2736644257378,21.7707107128986,22.237739160535,10995.0475736274,0.0,1.0
2007-02-01,6.1,6.15,5.97,6.1,36600,21.9144117737098,22.0940380997238,21.4473833260733,21.9144117737098,10187.8162327788,0.0,1.0
2007-02-02,6.12,6.15,6.07,6.09,26200,21.9862623041154,22.0940380997238,21.8066359781014,21.878486508507,7292.91763111489,0.0,1.0
2007-02-05,6.12,6.17,6.1,6.16,16500,21.9862623041154,22.1658886301294,21.9144117737098,22.1299633649266,4592.86797379373,0.0,1.0
2007-02-06,6.2,6.2,6.09,6.15,46800,22.2736644257378,22.2736644257378,21.878486508507,22.0940380997238,13027.0437074877,0.0,1.0
2007-02-07,6.23,6.25,6.2,6.25,28100,22.3814402213462,22.4532907517518,22.2736644257378,22.4532907517518,7821.79333718813,0.0,1.0
2007-02-08,6.18,6.24,6.05,6.16,58500,22.2018138953322,22.417365486549,21.7347854476958,22.1299633649266,16283.8046343596,0.0,1.0
2007-02-09,6.1,6.151,6.09,6.1,73000,21.9144117737098,22.0976306262441,21.878486508507,21.9144117737098,20319.9613386026,0.0,1.0
2007-02-12,6.04,6.1,6.04,6.1,39040,21.698860182493,21.9144117737098,21.698860182493,21.9144117737098,10867.0039816307,0.0,1.0
2007-02-13,6.02,6.2,5.84,6.01,63000,21.6270096520874,22.2736644257378,20.9803548784369,21.5910843868845,17536.4049908488,0.0,1.0
2007-02-14,6.1,6.1,5.95,6.09,16350,21.9144117737098,21.9144117737098,21.3755327956677,21.878486508507,4551.11462857742,0.0,1.0
2007-02-15,5.91,6.1,5.85,6.1,116600,21.2318317348565,21.9144117737098,21.0162801436397,21.9144117737098,32456.2670148091,0.0,1.0
2007-02-16,5.89,5.95,5.7,5.85,50200,21.1599812044509,21.3755327956677,20.4774011655977,21.0162801436397,13973.452865724,0.0,1.0
2007-02-20,5.82,5.96,5.8,5.81,31900,20.9085043480313,21.4114580608705,20.8366538176257,20.8725790828285,8879.54474933455,0.0,1.0
2007-02-21,5.87,5.9,5.85,5.85,43900,21.0881306740453,21.1959064696537,21.0162801436397,21.0162801436397,12219.8123666391,0.0,1.0
2007-02-22,5.95,5.99,5.87,5.89,30000,21.3755327956677,21.5192338564789,21.0881306740453,21.1599812044509,8350.66904326135,0.0,1.0
2007-02-23,6.0,6.05,5.9499,5.98,47200,21.5551591216817,21.7347854476958,21.3751735430157,21.4833085912761,13138.3859613979,0.0,1.0
2007-02-26,5.96,6.03,5.93,5.98,12400,21.4114580608705,21.6629349172902,21.3036822652621,21.4833085912761,3451.60987121469,0.0,1.0
2007-02-27,5.83,5.97,5.75,5.97,40400,20.9444296132341,21.4473833260733,20.6570274916117,21.4473833260733,11245.5676449253,0.0,1.0
2007-02-28,5.65,5.85,5.52,5.85,170500,20.2977748395836,21.0162801436397,19.8307463919472,21.0162801436397,47459.635729202,0.0,1.0
2007-03-01,5.78,5.9,5.6,5.65,46100,20.7648032872201,21.1959064696537,20.1181485135696,20.2977748395836,12832.1947631449,0.0,1.0
2007-03-02,5.73,5.8,5.66,5.7,125900,20.5851769612061,20.8366538176257,20.3337001047864,20.4774011655977,35044.97441822,0.0,1.0
2007-03-05,5.61,5.73,5.6,5.73,86200,20.1540737787724,20.5851769612061,20.1181485135696,20.5851769612061,23994.2557176376,0.0,1.0
2007-03-06,5.57,5.61,5.55,5.61,78100,20.0103727179612,20.1540737787724,19.9385221875556,20.1540737787724,21739.575075957,0.0,1.0
2007-03-07,5.52,5.64,5.5,5.6,132900,19.8307463919472,20.2618495743808,19.7588958615416,20.1181485135696,36993.4638616477,0.0,1.0
2007-03-08,4.45,5.15,4.24,5.05,924500,15.9867430152473,18.5015115794435,15.2323124459884,18.1422589274155,257339.784349837,0.0,1.0
2007-03-09,4.44,4.6399,4.35,4.47,200400,15.9508177500445,16.6689638014485,15.6274903632193,16.0585935456529,55782.4692089857,0.0,1.0
2007-03-12,4.3,4.5,4.15,4.499,203600,15.4478640372053,16.1663693412613,14.9089850591632,16.162776814741,56673.2072402668,0.0,1.0
2007-03-13,3.9699,4.23,3.92,4.18,187800,14.2619710328607,15.1963871807856,14.0827039594987,15.0167608547716,52275.1882108161,0.0,1.0
2007-03-14,3.97,4.09,3.76,3.95,264100,14.2623302855128,14.6934334679464,13.5078997162539,14.1904797551072,73513.7231441771,0.0,1.0
2007-03-15,4.14,4.15,3.98,4.0,69100,14.8730597939604,14.9089850591632,14.2982555507156,14.3701060811212,19234.3743629786,0.0,1.0
2007-03-16,4.09,4.24,4.02,4.24,46800,14.6934334679464,15.2323124459884,14.4419566115268,15.2323124459884,13027.0437074877,0.0,1.0
2007-03-19,4.03,4.15,4.0,4.0,72600,14.4778818767296,14.9089850591632,14.3701060811212,14.3701060811212,20208.6190846924,0.0,1.0
2007-03-20,4.06,4.1,4.0,4.03,69600,14.585657672338,14.7293587331492,14.3701060811212,14.4778818767296,19373.5521803663,0.0,1.0
2007-03-21,4.2,4.4,4.12,4.16,202400,15.0886113851772,15.8071166892333,14.8012092635548,14.944910324366,56339.1804785366,0.0,1.0
2007-03-22,4.1499,4.29,4.0994,4.28,171000,14.9086258065112,15.4119387720025,14.727203217237,15.3760135067996,47598.8135465896,0.0,1.0
2007-03-23,4.15,4.2,4.13,4.15,97000,14.9089850591632,15.0886113851772,14.8371345287576,14.9089850591632,27000.4965732117,0.0,1.0
2007-03-26,4.15,4.19,4.126,4.18,33600,14.9089850591632,15.0526861199744,14.8227644226765,15.0167608547716,9352.7493284527,0.0,1.0
2007-03-27,3.98,4.19,3.95,4.19,141700,14.2982555507156,15.0526861199744,14.1904797551072,15.0526861199744,39442.9934476709,0.0,1.0
2007-03-28,3.98,4.06,3.98,3.98,36300,14.2982555507156,14.585657672338,14.2982555507156,14.2982555507156,10104.3095423462,0.0,1.0
2007-03-29,3.99,4.04,3.96,4.0,65300,14.3341808159184,14.5138071419324,14.22640502031,14.3701060811212,18176.6229508321,0.0,1.0
2007-03-30,4.0,4.0,3.95,3.98,64300,14.3701060811212,14.3701060811212,14.1904797551072,14.2982555507156,17898.2673160568,0.0,1.0
2007-04-02,4.11,4.18,4.0,4.18,45600,14.765283998352,15.0167608547716,14.3701060811212,15.0167608547716,12693.0169457572,0.0,1.0
2007-04-03,4.16,4.16,4.03,4.1,26300,14.944910324366,14.944910324366,14.4778818767296,14.7293587331492,7320.75319459244,0.0,1.0
2007-04-04,4.49,4.49,4.13,4.13,74300,16.1304440760585,16.1304440760585,14.8371345287576,14.8371345287576,20681.8236638106,0.0,1.0
2007-04-05,4.1912,4.52,4.16,4.49,83300,15.0569971517988,16.2382198716669,14.944910324366,16.1304440760585,23187.0243767889,0.0,1.0
2007-04-09,4.12,4.3,4.1,4.2,65700,14.8012092635548,15.4478640372053,14.7293587331492,15.0886113851772,18287.9652047423,0.0,1.0
2007-04-10,4.05,4.2,3.9325,4.07,125100,14.5497324071352,15.0886113851772,14.1276105410022,14.6215829375408,34822.2899103997,0.0,1.0
2007-04-11,4.05,4.05,4.0,4.05,24200,14.5497324071352,14.5497324071352,14.3701060811212,14.5497324071352,6736.20636156414,0.0,1.0
2007-04-12,4.08,4.08,3.93,4.0,74000,14.6575082027436,14.6575082027436,14.1186292247015,14.3701060811212,20598.3169733779,0.0,1.0
2007-04-13,4.08,4.1,3.9676,3.97,31600,14.6575082027436,14.7293587331492,14.2537082218641,14.2623302855128,8796.03805890194,0.0,1.0
2007-04-16,4.02,4.08,3.99,4.07,44100,14.4419566115268,14.6575082027436,14.3341808159184,14.6215829375408,12275.4834935941,0.0,1.0
2007-04-17,3.98,4.02,3.95,4.02,56100,14.2982555507156,14.4419566115268,14.1904797551072,14.4419566115268,15615.7511108987,0.0,1.0
2007-04-18,3.93,3.99,3.87,3.98,58000,14.1186292247015,14.3341808159184,13.9030776334847,14.2982555507156,16144.626816972,0.0,1.0
2007-04-19,3.9,3.95,3.82,3.86,91900,14.0108534290931,14.1904797551072,13.7234513074707,13.8671523682819,25580.8828358573,0.0,1.0
2007-04-20,3.88,3.95,3.8,3.94,38800,13.9390028986875,14.1904797551072,13.6516007770651,14.1545544899043,10800.1986292847,0.0,1.0
2007-04-23,3.86,3.95,3.8,3.8,48100,13.8671523682819,14.1904797551072,13.6516007770651,13.6516007770651,13388.9060326957,0.0,1.0
2007-04-24,3.91,3.95,3.82,3.82,55400,14.0467786942959,14.1904797551072,13.7234513074707,13.7234513074707,15420.902166556,0.0,1.0
2007-04-25,3.87,3.95,3.86,3.95,44800,13.9030776334847,14.1904797551072,13.8671523682819,14.1904797551072,12470.332437937,0.0,1.0
2007-04-26,3.83,3.89,3.82,3.82,32800,13.7593765726735,13.9749281638903,13.7234513074707,13.7234513074707,9130.06482063241,0.0,1.0
2007-04-27,3.84,3.89,3.8,3.82,61200,13.7953018378763,13.9749281638903,13.6516007770651,13.7234513074707,17035.3648482531,0.0,1.0
2007-04-30,3.86,3.9,3.82,3.82,36100,13.8671523682819,14.0108534290931,13.7234513074707,13.7234513074707,10048.6384153912,0.0,1.0
2007-05-01,4.19,4.42,4.06,4.19,214400,15.0526861199744,15.8789672196389,14.585657672338,15.0526861199744,59679.4480958411,0.0,1.0
2007-05-02,4.15,4.29,4.15,4.19,86500,14.9089850591632,15.4119387720025,14.9089850591632,15.0526861199744,24077.7624080702,0.0,1.0
2007-05-03,4.28,4.39,4.16,4.16,101200,15.3760135067996,15.7711914240305,14.944910324366,14.944910324366,28169.5902392683,0.0,1.0
2007-05-04,4.31,4.36,4.2985,4.35,53700,15.4837893024081,15.6634156284221,15.4424752474248,15.6274903632193,14947.6975874377,0.0,1.0
2007-05-07,4.3301,4.4,4.3,4.33,61000,15.5559990854657,15.8071166892333,15.4478640372053,15.5556398328137,16979.693721298,0.0,1.0
2007-05-08,4.3,4.35,4.25,4.33,37400,15.4478640372053,15.6274903632193,15.2682377111912,15.5556398328137,10410.5007405991,0.0,1.0
2007-05-09,4.14,4.18,3.62,3.88,209900,14.8730597939604,15.0167608547716,13.0049460034147,13.9390028986875,58426.8477393518,0.0,1.0
2007-05-10,4.34,4.4,4.14,4.25,116700,15.5915650980165,15.8071166892333,14.8730597939604,15.2682377111912,32484.1025782865,0.0,1.0
2007-05-11,4.49,4.54,4.26,4.34,126500,16.1304440760585,16.3100704020725,15.304162976394,15.5915650980165,35211.9877990853,0.0,1.0
2007-05-14,4.45,4.52,4.44,4.52,52400,15.9867430152473,16.2382198716669,15.9508177500445,16.2382198716669,14585.8352622298,0.0,1.0
2007-05-15,4.2,4.45,4.05,4.4,88800,15.0886113851772,15.9867430152473,14.5497324071352,15.8071166892333,24717.9803680536,0.0,1.0
2007-05-16,4.17,4.17,4.04,4.15,41900,14.9808355895688,14.9808355895688,14.5138071419324,14.9089850591632,11663.1010970883,0.0,1.0
2007-05-17,4.23,4.38,4.23,4.37,35100,15.1963871807856,15.7352661588277,15.1963871807856,15.6993408936249,9770.28278061579,0.0,1.0
2007-05-18,4.25,4.3,4.08,4.23,211200,15.2682377111912,15.4478640372053,14.6575082027436,15.1963871807856,58788.71006456,0.0,1.0
2007-05-21,4.62,4.74,4.3601,4.4,340400,16.5974725236949,17.0285757061286,15.6637748810741,15.8071166892333,94752.2580775389,0.0,1.0
2007-05-22,4.7,4.7,4.4,4.55,60800,16.8848746453174,16.8848746453174,15.8071166892333,16.3459956672753,16924.0225943429,0.0,1.0
2007-05-23,4.68,4.8,4.67,4.7,70700,16.8130241149118,17.2441272973454,16.777098849709,16.8848746453174,19679.7433786192,0.0,1.0
2007-05-24,4.65,4.7,4.61,4.65,41100,16.7052483193034,16.8848746453174,16.5615472584921,16.7052483193034,11440.416589268,0.0,1.0
2007-05-25,4.59,4.72,4.55,4.7,24500,16.4896967280865,16.956725175723,16.3459956672753,16.8848746453174,6819.71305199677,0.0,1.0
2007-05-29,4.47,4.7,4.4,4.7,36000,16.0585935456529,16.8848746453174,15.8071166892333,16.8848746453174,10020.8028519136,0.0,1.0
2007-05-30,4.4,4.5,4.4,4.4,19400,15.8071166892333,16.1663693412613,15.8071166892333,15.8071166892333,5400.09931464233,0.0,1.0
2007-05-31,4.47,4.49,4.409,4.41,19500,16.0585935456529,16.1304440760585,15.8394494279158,15.8430419544361,5427.93487811987,0.0,1.0
2007-06-01,4.37,4.49,4.3,4.42,42300,15.6993408936249,16.1304440760585,15.4478640372053,15.8789672196389,11774.4433509985,0.0,1.0
2007-06-04,4.63,4.6316,4.3,4.41,40000,16.6333977888977,16.6391458313302,15.4478640372053,15.8430419544361,11134.2253910151,0.0,1.0
2007-06-05,4.65,4.7,4.6,4.65,23300,16.7052483193034,16.8848746453174,16.5256219932893,16.7052483193034,6485.68629026629,0.0,1.0
2007-06-06,4.6,4.64,4.5,4.6,39800,16.5256219932893,16.6693230541006,16.1663693412613,16.5256219932893,11078.5542640601,0.0,1.0
2007-06-07,4.53,4.55,4.43,4.5,39500,16.2741451368697,16.3459956672753,15.9148924848417,16.1663693412613,10995.0475736274,0.0,1.0
2007-06-08,4.6,4.64,4.4,4.45,47600,16.5256219932893,16.6693230541006,15.8071166892333,15.9867430152473,13249.728215308,0.0,1.0
2007-06-11,4.71,4.75,4.55,4.6,48300,16.9207999105202,17.0645009713314,16.3459956672753,16.5256219932893,13444.5771596507,0.0,1.0
2007-06-12,4.72,4.82,4.65,4.7001,28400,16.956725175723,17.315977827751,16.7052483193034,16.8852338979694,7905.30002762072,0.0,1.0
2007-06-13,4.9,4.94,4.7,4.72,98600,17.6033799493734,17.7470810101846,16.8848746453174,16.956725175723,27445.8655888523,0.0,1.0
2007-06-14,4.93,4.94,4.791,4.8,198000,17.7111557449818,17.7470810101846,17.2117945586629,17.2441272973454,55114.4156855249,0.0,1.0
2007-06-15,5.0,5.02,4.85,4.9581,76900,17.9626326014015,18.0344831318071,17.4237536233594,17.8121057402017,21405.5483142265,0.0,1.0
2007-06-18,5.0,5.01,4.8,4.98,51900,17.9626326014015,17.9985578666043,17.2441272973454,17.8907820709959,14446.6574448421,0.0,1.0
2007-06-19,5.08,5.1,4.9,4.9,62400,18.2500347230239,18.3218852534295,17.6033799493734,17.6033799493734,17369.3916099836,0.0,1.0
2007-06-20,5.07,5.14,5.06,5.07,30900,18.2141094578211,18.4655863142407,18.1781841926183,18.2141094578211,8601.18911455917,0.0,1.0
2007-06-21,5.14,5.14,5.05,5.09,24300,18.4655863142407,18.4655863142407,18.1422589274155,18.2859599882267,6764.04192504168,0.0,1.0
2007-06-22,5.14,5.18,5.11,5.16,41000,18.4655863142407,18.6092873750519,18.3578105186323,18.5374368446463,11412.5810257905,0.0,1.0
2007-06-25,5.17,5.2,5.12,5.12,56900,18.5733621098491,18.6811379054575,18.3937357838351,18.3937357838351,15838.435618719,0.0,1.0
2007-06-26,5.21,5.25,5.15,5.16,48900,18.7170631706603,18.8607642314715,18.5015115794435,18.5374368446463,13611.590540516,0.0,1.0
2007-06-27,5.22,5.25,5.19,5.2,40700,18.7529884358631,18.8607642314715,18.6452126402547,18.6811379054575,11329.0743353579,0.0,1.0
2007-06-28,5.19,5.22,5.15,5.22,23900,18.6452126402547,18.7529884358631,18.5015115794435,18.7529884358631,6652.69967113154,0.0,1.0
2007-06-29,5.2,5.2,4.95,5.06,62400,18.6811379054575,18.6811379054575,17.7830062753874,18.1781841926183,17369.3916099836,0.0,1.0
2007-07-02,5.15,5.2,5.143,5.2,16000,18.5015115794435,18.6811379054575,18.4763638938015,18.6811379054575,4453.69015640605,0.0,1.0
2007-07-03,5.03,5.1,5.02,5.06,20100,18.0704083970099,18.3218852534295,18.0344831318071,18.1781841926183,5594.94825898509,0.0,1.0
2007-07-05,4.91,5.05,4.82,5.01,43900,17.6393052145762,18.1422589274155,17.315977827751,17.9985578666043,12219.8123666391,0.0,1.0
2007-07-06,4.91,4.95,4.81,4.87,19200,17.6393052145762,17.7830062753874,17.2800525625482,17.495604153765,5344.42818768726,0.0,1.0
2007-07-09,4.93,5.0,4.9,4.9001,25600,17.7111557449818,17.9626326014015,17.6033799493734,17.6037392020255,7125.90425024969,0.0,1.0
2007-07-10,4.95,5.0,4.8,4.95,35600,17.7830062753874,17.9626326014015,17.2441272973454,17.7830062753874,9909.46059800348,0.0,1.0
2007-07-11,4.88,4.91,4.82,4.85,16000,17.5315294189678,17.6393052145762,17.315977827751,17.4237536233594,4453.69015640605,0.0,1.0
2007-07-12,4.77,4.82,4.7,4.81,37900,17.136351501737,17.315977827751,16.8848746453174,17.2800525625482,10549.6785579868,0.0,1.0
2007-07-13,5.07,5.1,4.65,4.72,81800,18.2141094578211,18.3218852534295,16.7052483193034,16.956725175723,22769.4909246259,0.0,1.0
2007-07-16,5.09,5.15,5.06,5.06,61500,18.2859599882267,18.5015115794435,18.1781841926183,18.1781841926183,17118.8715386857,0.0,1.0
2007-07-17,5.035,5.06,4.92,4.92,47500,18.0883710296113,18.1781841926183,17.675230479779,17.675230479779,13221.8926518304,0.0,1.0
2007-07-18,5.1599,5.16,4.91,4.96,38500,18.5370775919943,18.5374368446463,17.6393052145762,17.8189315405902,10716.691938852,0.0,1.0
2007-07-19,5.49,5.58,5.17,5.17,220500,19.7229705963388,20.046297983164,18.5733621098491,18.5733621098491,61377.4174679708,0.0,1.0
2007-07-20,5.58,5.75,5.41,5.41,101200,20.046297983164,20.6570274916117,19.4355684747164,19.4355684747164,28169.5902392683,0.0,1.0
2007-07-23,5.62,5.65,5.55,5.6,73700,20.1899990439752,20.2977748395836,19.9385221875556,20.1181485135696,20514.8102829454,0.0,1.0
2007-07-24,5.33,5.63,5.22,5.63,65400,19.148166353094,20.225924309178,18.7529884358631,20.225924309178,18204.4585143097,0.0,1.0
2007-07-25,5.39,5.42,5.21,5.25,26300,19.3637179443108,19.4714937399192,18.7170631706603,18.8607642314715,7320.75319459243,0.0,1.0
2007-07-26,5.18,5.43,5.15,5.35,41000,18.6092873750519,19.507419005122,18.5015115794435,19.2200168834996,11412.5810257905,0.0,1.0
2007-07-27,5.28,5.3,5.1701,5.24,30800,18.9685400270799,19.0403905574855,18.5737213625011,18.8248389662687,8573.35355108166,0.0,1.0
2007-07-30,5.1,5.28,5.1,5.26,25700,18.3218852534295,18.9685400270799,18.3218852534295,18.8966894966743,7153.73981372721,0.0,1.0
2007-07-31,5.15,5.22,5.0101,5.05,32800,18.5015115794435,18.7529884358631,17.9989171192563,18.1422589274155,9130.0648206324,0.0,1.0
2007-08-01,5.07,5.16,4.96,5.16,42200,18.2141094578211,18.5374368446463,17.8189315405902,18.5374368446463,11746.6077875209,0.0,1.0
2007-08-02,5.18,5.21,5.05,5.07,16200,18.6092873750519,18.7170631706603,18.1422589274155,18.2141094578211,4509.36128336112,0.0,1.0
2007-08-03,5.152,5.2,5.1,5.16,26200,18.5086966324841,18.6811379054575,18.3218852534295,18.5374368446463,7292.91763111489,0.0,1.0
2007-08-06,5.17,5.22,4.95,5.1,51100,18.5733621098491,18.7529884358631,17.7830062753874,18.3218852534295,14223.9729370218,0.0,1.0
2007-08-07,5.26,5.3,5.06,5.06,46300,18.8966894966743,19.0403905574855,18.1781841926183,18.1781841926183,12887.8658901,0.0,1.0
2007-08-08,5.47,5.58,5.15,5.25,118700,19.6511200659332,20.046297983164,18.5015115794435,18.8607642314715,33040.8138478373,0.0,1.0
2007-08-09,5.07,5.65,4.74,5.65,126000,18.2141094578211,20.2977748395836,17.0285757061286,20.2977748395836,35072.8099816976,0.0,1.0
2007-08-10,4.75,5.15,4.75,5.1,120500,17.0645009713314,18.5015115794435,17.0645009713314,18.3218852534295,33541.853990433,0.0,1.0
2007-08-13,4.55,4.85,4.5,4.78,99400,16.3459956672753,17.4237536233594,16.1663693412613,17.1722767669398,27668.5500966726,0.0,1.0
2007-08-14,4.34,4.7,4.25,4.6,128900,15.5915650980165,16.8848746453174,15.2682377111912,16.5256219932893,35880.0413225461,0.0,1.0
2007-08-15,4.04,4.4,4.02,4.3,118400,14.5138071419324,15.8071166892333,14.4419566115268,15.4478640372053,32957.3071574047,0.0,1.0
2007-08-16,4.4,4.4,4.08,4.08,66300,15.8071166892333,15.8071166892333,14.6575082027436,14.6575082027436,18454.9785856075,0.0,1.0
2007-08-17,4.53,4.95,3.47,4.56,39200,16.2741451368697,17.7830062753874,12.4660670253726,16.3819209324781,10911.5408831948,0.0,1.0
2007-08-20,4.55,4.58,4.46,4.55,34700,16.3459956672753,16.4537714628837,16.0226682804501,16.3459956672753,9658.94052670563,0.0,1.0
2007-08-21,4.51,4.6,4.45,4.51,21700,16.2022946064641,16.5256219932893,15.9867430152473,16.2022946064641,6040.31727462571,0.0,1.0
2007-08-22,4.6328,4.6328,4.43,4.49,25300,16.6434568631545,16.6434568631545,15.9148924848417,16.1304440760585,7042.39755981707,0.0,1.0
2007-08-23,4.6,4.63,4.5701,4.6,30600,16.5256219932893,16.6333977888977,16.418205450333,16.5256219932893,8517.68242412658,0.0,1.0
2007-08-24,4.65,4.69,4.6,4.61,11600,16.7052483193034,16.8489493801146,16.5256219932893,16.5615472584921,3228.92536339438,0.0,1.0
2007-08-27,4.65,4.65,4.57,4.63,13400,16.7052483193034,16.7052483193034,16.4178461976809,16.6333977888977,3729.96550599005,0.0,1.0
2007-08-28,4.54,4.7,4.52,4.64,53700,16.3100704020725,16.8848746453174,16.2382198716669,16.6693230541006,14947.6975874378,0.0,1.0
2007-08-29,4.56,4.63,4.47,4.52,20800,16.3819209324781,16.6333977888977,16.0585935456529,16.2382198716669,5789.79720332787,0.0,1.0
2007-08-30,4.81,4.82,4.58,4.62,36200,17.2800525625482,17.315977827751,16.4537714628837,16.5974725236949,10076.4739788687,0.0,1.0
2007-08-31,5.03,5.03,4.75,4.85,41500,18.0704083970099,18.0704083970099,17.0645009713314,17.4237536233594,11551.7588431782,0.0,1.0
2007-09-04,4.78,5.02,4.78,5.02,38600,17.1722767669398,18.0344831318071,17.1722767669398,18.0344831318071,10744.5275023296,0.0,1.0
2007-09-05,4.8,4.8,4.69,4.8,17700,17.2441272973454,17.2441272973454,16.8489493801146,17.2441272973454,4926.89473552419,0.0,1.0
2007-09-06,4.74,4.85,4.65,4.7201,22000,17.0285757061286,17.4237536233594,16.7052483193034,16.957084428375,6123.82396505831,0.0,1.0
2007-09-07,4.681,4.72,4.54,4.72,46400,16.816616641432,16.956725175723,16.3100704020725,16.956725175723,12915.7014535776,0.0,1.0
2007-09-10,4.59,4.73,4.54,4.65,27300,16.4896967280865,16.9926504409258,16.3100704020725,16.7052483193034,7599.10882936783,0.0,1.0
2007-09-11,4.57,4.7,4.46,4.57,45800,16.4178461976809,16.8848746453174,16.0226682804501,16.4178461976809,12748.6880727123,0.0,1.0
2007-09-12,4.52,4.55,4.45,4.55,25800,16.2382198716669,16.3459956672753,15.9867430152473,16.3459956672753,7181.57537720476,0.0,1.0
2007-09-13,4.45,4.51,4.35,4.5,43000,15.9867430152473,16.2022946064641,15.6274903632193,16.1663693412613,11969.2922953412,0.0,1.0
2007-09-14,4.33,4.45,4.25,4.3501,48800,15.5556398328137,15.9867430152473,15.2682377111912,15.6278496158713,13583.7549770384,0.0,1.0
2007-09-17,4.3,4.5,4.25,4.5,16300,15.4478640372053,16.1663693412613,15.2682377111912,16.1663693412613,4537.19684683865,0.0,1.0
2007-09-18,4.2801,4.36,4.2,4.27,30100,15.3763727594517,15.6634156284221,15.0886113851772,15.3400882415968,8378.50460673886,0.0,1.0
2007-09-19,4.37,4.45,4.2,4.26,63300,15.6993408936249,15.9867430152473,15.0886113851772,15.304162976394,17619.9116812814,0.0,1.0
2007-09-20,4.3,4.37,4.27,4.3,17100,15.4478640372053,15.6993408936249,15.3400882415968,15.4478640372053,4759.88135465895,0.0,1.0
2007-09-21,4.55,4.55,4.2,4.28,53800,16.3459956672753,16.3459956672753,15.0886113851772,15.3760135067996,14975.5331509154,0.0,1.0
2007-09-24,4.35,4.54,4.3,4.54,18000,15.6274903632193,16.3100704020725,15.4478640372053,16.3100704020725,5010.40142595679,0.0,1.0
2007-09-25,4.27,4.44,4.22,4.35,25800,15.3400882415968,15.9508177500445,15.1604619155828,15.6274903632193,7181.57537720477,0.0,1.0
2007-09-26,4.27,4.3,4.12,4.3,59900,15.3400882415968,15.4478640372053,14.8012092635548,15.4478640372053,16673.5025230452,0.0,1.0
2007-09-27,4.3,4.3,4.1162,4.24,30100,15.4478640372053,15.4478640372053,14.7875576627777,15.2323124459884,8378.50460673885,0.0,1.0
2007-09-28,4.4,4.4,4.2,4.25,22100,15.8071166892333,15.8071166892333,15.0886113851772,15.2682377111912,6151.65952853585,0.0,1.0
2007-10-01,4.79,4.85,4.61,4.7,208900,17.2082020321426,17.4237536233594,16.5615472584921,16.8848746453174,58148.4921045764,0.0,1.0
2007-10-02,4.78,5.0,4.71,4.91,258800,17.1722767669398,17.9626326014015,16.9207999105202,17.6393052145762,72038.4382798678,0.0,1.0
2007-10-03,4.76,4.8,4.71,4.71,91400,17.1004262365342,17.2441272973454,16.9207999105202,16.9207999105202,25441.7050184695,0.0,1.0
2007-10-04,4.72,4.8,4.7,4.75,122000,16.956725175723,17.2441272973454,16.8848746453174,17.0645009713314,33959.387442596,0.0,1.0
2007-10-05,4.49,4.7,4.37,4.58,169800,17.9267073361987,18.7651502182926,17.4475971178593,18.2860399999532,42528.8362052139,0.5,1.0
2007-10-08,4.36,4.5,4.3,4.5,60800,17.407671266331,17.9666331877269,17.1681161571613,17.9666331877269,15228.2287472144,0.0,1.0
2007-10-09,4.39,4.42,4.35,4.39,125400,17.5274488209158,17.6472263755007,17.3677454148027,17.5274488209158,31408.2217911298,0.0,1.0
2007-10-10,4.3875,4.51,4.3,4.51,66800,17.5174673580338,18.0065590392552,17.1681161571613,18.0065590392552,16731.0144788474,0.0,1.0
2007-10-11,4.31,4.346,4.2,4.3,90900,17.2080420086896,17.3517750741914,16.7688576418785,17.1681161571613,22767.20383424,0.0,1.0
2007-10-12,4.25,4.35,4.2,4.3,43200,16.9684868995199,17.3677454148027,16.7688576418785,17.1681161571613,10820.0572677576,0.0,1.0
2007-10-15,4.3,4.3,4.19,4.1901,23500,17.1681161571613,17.1681161571613,16.7289317903502,16.7293310488655,5885.91078222926,0.0,1.0
2007-10-16,4.2,4.24,4.15,4.21,29900,16.7688576418785,16.9285610479916,16.5692283842371,16.8087834934068,7488.88222930445,0.0,1.0
2007-10-17,4.19,4.3,4.15,4.29,32800,16.7289317903502,17.1681161571613,16.5692283842371,17.128190305633,8215.22866626041,0.0,1.0
2007-10-18,4.17,4.25,4.1,4.15,35200,16.6490800872936,16.9684868995199,16.3695991265957,16.5692283842371,8816.34295891363,0.0,1.0
2007-10-19,4.18,4.22,4.11,4.22,51100,16.6890059388219,16.848709344935,16.4095249781239,16.848709344935,12798.7251477411,0.0,1.0
2007-10-22,4.06,4.19,4.05,4.11,53600,16.2098957204825,16.7289317903502,16.1699698689542,16.4095249781239,13424.8858692548,0.0,1.0
2007-10-23,4.05,4.18,4.0101,4.18,40700,16.1699698689542,16.6890059388219,16.0106657213564,16.6890059388219,10193.8965462439,0.0,1.0
2007-10-24,4.01,4.1,3.97,4.05,35600,16.0102664628411,16.3695991265957,15.850563056728,16.1699698689542,8916.52867435582,0.0,1.0
2007-10-25,3.87,4.1,3.84,4.0,58400,15.4513045414452,16.3695991265957,15.3315269868603,15.9703406113128,14627.1144545612,0.0,1.0
2007-10-26,4.04,4.04,3.82,3.84,192300,16.130044017426,16.130044017426,15.2516752838038,15.3315269868603,48164.2826988376,0.0,1.0
2007-10-29,4.04,4.04,3.9999,4.0,27400,16.130044017426,16.130044017426,15.9699413527975,15.9703406113128,6862.72150779069,0.0,1.0
2007-10-30,4.02,4.04,3.75,4.0,33100,16.0501923143694,16.130044017426,14.9721943231058,15.9703406113128,8290.36795284206,0.0,1.0
2007-10-31,3.98,4.0,3.85,4.0,41300,15.8904889082563,15.9703406113128,15.3714528383886,15.9703406113128,10344.1751194071,0.0,1.0
2007-11-01,3.93,4.0,3.9,3.96,13800,15.6908596506149,15.9703406113128,15.57108209603,15.8106372051997,3456.4071827559,0.0,1.0
2007-11-02,4.0,4.0,3.9,3.99,19600,15.9703406113128,15.9703406113128,15.57108209603,15.9304147597846,4909.10005666782,0.0,1.0
2007-11-05,3.8799,4.05,3.84,3.98,110700,15.4908311344582,16.1699698689542,15.3315269868603,15.8904889082563,27726.3967486288,0.0,1.0
2007-11-06,3.98,4.04,3.84,3.84,63900,15.8904889082563,16.130044017426,15.3315269868603,15.3315269868603,16004.6680418914,0.0,1.0
2007-11-07,3.92,4.08,3.92,4.08,21700,15.6509337990866,16.2897474235391,15.6509337990866,16.2897474235391,5435.07506273935,0.0,1.0
2007-11-08,3.9,3.95,3.7,3.9,36200,15.57108209603,15.7707113536714,14.7725650654644,15.57108209603,9066.80724751912,0.0,1.0
2007-11-09,3.9,3.92,3.7,3.88,26700,15.57108209603,15.6509337990866,14.7725650654644,15.4912303929734,6687.39650576686,0.0,1.0
2007-11-12,3.54,3.84,3.42,3.82,62400,14.1337514410119,15.3315269868603,13.6546412226725,15.2516752838038,15628.9716089832,0.0,1.0
2007-11-13,3.8,4.25,3.52,3.6,90200,15.1718235807472,16.9684868995199,14.0538997379553,14.3733065501815,22591.8788322161,0.0,1.0
2007-11-14,3.84,3.86,3.55,3.65,78700,15.3315269868603,15.4113786899169,14.1736772925401,14.572935807823,19711.5395132529,0.0,1.0
2007-11-15,3.68,3.81,3.66,3.8,49400,14.6927133624078,15.2117494322755,14.6128616593512,15.1718235807472,12372.9358571117,0.0,1.0
2007-11-16,3.61,3.68,3.6,3.6,35600,14.4132324017098,14.6927133624078,14.3733065501815,14.3733065501815,8916.52867435583,0.0,1.0
2007-11-19,3.55,3.65,3.55,3.62,42500,14.1736772925401,14.572935807823,14.1736772925401,14.4531582532381,10644.7322657338,0.0,1.0
2007-11-20,3.44,3.6,3.4,3.6,43675,13.734492925729,14.3733065501815,13.5747895196159,14.3733065501815,10939.0278048453,0.0,1.0
2007-11-21,3.39,3.4,3.2501,3.38,32700,13.5348636680876,13.5747895196159,12.976301005207,13.4949378165593,8190.18223739988,0.0,1.0
2007-11-23,3.31,3.4,3.29,3.4,23600,13.2154568558614,13.5747895196159,13.1356051528048,13.5747895196159,5910.9572110898,0.0,1.0
2007-11-26,3.33,3.33,3.26,3.3,24600,13.2953085589179,13.2953085589179,13.01582759822,13.1755310043331,6161.42149969532,0.0,1.0
2007-11-27,3.336,3.48,3.27,3.45,22200,13.3192640698349,13.8941963318422,13.0557534497482,13.7744187772573,5560.30720704211,0.0,1.0
2007-11-28,3.4,3.43,3.29,3.4,29700,13.5747895196159,13.6945670742008,13.1356051528048,13.5747895196159,7438.78937158336,0.0,1.0
2007-11-29,3.29,3.4,3.27,3.31,42800,13.1356051528048,13.5747895196159,13.0557534497482,13.2154568558614,10719.8715523154,0.0,1.0
2007-11-30,3.29,3.41,3.28,3.35,82500,13.1356051528048,13.6147153711442,13.0956793012765,13.3751602619745,20663.3038099538,0.0,1.0
2007-12-03,3.28,3.35,3.28,3.34,34600,13.0956793012765,13.3751602619745,13.0956793012765,13.3352344104462,8666.06438575033,0.0,1.0
2007-12-04,3.29,3.36,3.29,3.3,113600,13.1356051528048,13.4150861135028,13.1356051528048,13.1755310043331,28452.7431855848,0.0,1.0
2007-12-05,3.3,3.42,3.24,3.42,53100,13.1755310043331,13.6546412226725,12.9359758951634,13.6546412226725,13299.6537249521,0.0,1.0
2007-12-06,3.31,3.35,3.28,3.3,13700,13.2154568558614,13.3751602619745,13.0956793012765,13.1755310043331,3431.36075389535,0.0,1.0
2007-12-07,3.25,3.39,3.1,3.27,83400,12.9759017466917,13.5348636680876,12.3770139737674,13.0557534497482,20888.7216696987,0.0,1.0
2007-12-10,3.3101,3.32,3.11,3.29,91850,13.2158561143767,13.2553827073896,12.4169398252957,13.1356051528048,23005.1449084151,0.0,1.0
2007-12-11,3.31,3.35,3.218,3.3,34806,13.2154568558614,13.3751602619745,12.8481390218012,13.1755310043331,8717.66002920303,0.0,1.0
2007-12-12,3.2,3.35,3.16,3.25,56400,12.7762724890503,13.3751602619745,12.6165690829371,12.9759017466917,14126.1858773502,0.0,1.0
2007-12-13,3.18,3.2,3.12,3.15,18500,12.6964207859937,12.7762724890503,12.456865676824,12.5766432314089,4633.58933920176,0.0,1.0
2007-12-14,3.2,3.21,3.11,3.11,47701,12.7762724890503,12.8161983405785,12.4169398252957,12.4169398252957,11947.3970307709,0.0,1.0
2007-12-17,3.22,3.29,3.14,3.22,31400,12.8561241921068,13.1356051528048,12.5367173798806,12.8561241921068,7864.57866221273,0.0,1.0
2007-12-18,3.15,3.27,3.01,3.14,61456,12.5766432314089,13.0557534497482,12.0176813100129,12.5367173798806,15392.5333205396,0.0,1.0
2007-12-19,3.05,3.15,3.05,3.14,29000,12.177384716126,12.5766432314089,12.177384716126,12.5367173798806,7263.46436955953,0.0,1.0
2007-12-20,3.06,3.08,3.0,3.07,31400,12.2173105676543,12.2971622707109,11.9777554584846,12.2572364191826,7864.57866221272,0.0,1.0
2007-12-21,3.06,3.1,2.99,3.01,80450,12.2173105676543,12.3770139737674,11.9378296069563,12.0176813100129,20149.8520183125,0.0,1.0
2007-12-24,3.06,3.1,3.0,3.0,40162,12.2173105676543,12.3770139737674,11.9777554584846,11.9777554584846,10059.1467589741,0.0,1.0
2007-12-26,3.0,3.08,2.97,2.97,61800,11.9777554584846,12.2971622707109,11.8579779038998,11.8579779038998,15478.69303582,0.0,1.0
2007-12-27,3.04,3.09,2.97,3.0,107015,12.1374588645978,12.3370881222392,11.8579779038998,11.9777554584846,26803.4358451175,0.0,1.0
2007-12-28,3.08,3.12,3.01,3.08,44832,12.2971622707109,12.456865676824,12.0176813100129,12.2971622707109,11228.8149867618,0.0,1.0
2007-12-31,3.15,3.15,3.0169,3.04,79156,12.5766432314089,12.5766432314089,12.0452301475674,12.1374588645978,19825.7512288569,0.0,1.0
2008-01-02,3.1,3.2,3.1,3.12,19900,12.3770139737674,12.7762724890503,12.3770139737674,12.456865676824,4984.23934324947,0.0,1.0
2008-01-03,2.99,3.07,2.96,3.05,52100,11.9378296069563,12.2572364191826,11.8180520523715,12.177384716126,13049.1894363466,0.0,1.0
2008-01-04,2.9899,2.99,2.95,2.95,27300,11.9374303484411,11.9378296069563,11.7781262008432,11.7781262008432,6837.67507893013,0.0,1.0
2008-01-07,2.95,3.05,2.92,2.96,32500,11.7781262008432,12.177384716126,11.6583486462584,11.8180520523715,8140.08937967877,0.0,1.0
2008-01-08,2.9,3.01,2.9,3.0,36900,11.5784969432018,12.0176813100129,11.5784969432018,11.9777554584846,9242.13224954296,0.0,1.0
2008-01-09,2.9,2.93,2.84,2.9,25170,11.5784969432018,11.6982744977867,11.3389418340321,11.5784969432018,6304.18614420045,0.0,1.0
2008-01-10,2.85,2.88,2.75,2.86,44400,11.3788676855604,11.4986452401452,10.9796091702776,11.4187935370887,11120.6144140842,0.0,1.0
2008-01-11,2.88,2.89,2.71,2.73,43010,11.4986452401452,11.5385710916735,10.8199057641644,10.899757467221,10772.4690529226,0.0,1.0
2008-01-14,2.66,2.8805,2.65,2.82,76900,10.620276506523,11.5006415327217,10.5803506549948,11.2590901309755,19260.703793763,0.0,1.0
2008-01-15,2.62,2.72,2.61,2.7,43222,10.4605731004099,10.8598316156927,10.4206472488816,10.7799799126362,10825.5674821069,0.0,1.0
2008-01-16,2.48,2.62,2.3,2.55,115600,9.90161117901396,10.4605731004099,9.18294585150488,10.1810921397119,28953.6717627958,0.0,1.0
2008-01-17,2.33,2.47,2.3,2.45,104298,9.30272340608972,9.86168532748567,9.18294585150488,9.78183362442911,26122.9243729765,0.0,1.0
2008-01-18,2.3,2.4,2.22,2.32,140400,9.18294585150488,9.5822043667877,8.86353903927862,9.26279755456144,35165.1861202122,0.0,1.0
2008-01-22,2.3,2.35,2.13,2.13,30845,9.18294585150488,9.38257510914629,8.50420637552408,8.50420637552408,7725.57098203666,0.0,1.0
2008-01-23,2.25,2.3,2.15,2.3,33900,8.98331659386347,9.18294585150488,8.58405807858065,9.18294585150488,8490.73938372646,0.0,1.0
2008-01-24,2.34,2.35,2.25,2.25,45573,9.34264925761801,9.38257510914629,8.98331659386347,8.98331659386347,11414.4090246185,0.0,1.0
2008-01-25,2.25,2.3299,2.25,2.26,19281,8.98331659386347,9.30232414757444,8.98331659386347,9.02324244539175,4829.20194860265,0.0,1.0
2008-01-28,2.35,2.35,2.25,2.32,60950,9.38257510914629,9.38257510914629,8.98331659386347,9.26279755456144,15265.7983905052,0.0,1.0
2008-01-29,2.45,2.45,2.31,2.35,67900,9.78183362442911,9.78183362442911,9.22287170303316,9.38257510914629,17006.5251963135,0.0,1.0
2008-01-30,2.59,2.6,2.41,2.47,45100,10.3407955458251,10.3807213973533,9.62213021831598,9.86168532748567,11295.939416108,0.0,1.0
2008-01-31,2.74,2.77,2.51,2.51,67800,10.9396833187493,11.0594608733341,10.0213887335988,10.0213887335988,16981.4787674529,0.0,1.0
2008-02-01,2.62,2.76,2.55,2.65,43700,10.4605731004099,11.0195350218059,10.1810921397119,10.5803506549948,10945.2894120604,0.0,1.0
2008-02-04,2.56,2.62,2.48,2.62,26700,10.2210179912402,10.4605731004099,9.90161117901396,10.4605731004099,6687.39650576687,0.0,1.0
2008-02-05,2.5,2.55,2.45,2.51,17400,9.98146288207052,10.1810921397119,9.78183362442911,10.0213887335988,4358.07862173571,0.0,1.0
2008-02-06,2.44,2.54,2.44,2.54,12900,9.74190777290083,10.1411662881836,9.74190777290083,10.1411662881836,3230.98932301095,0.0,1.0
2008-02-07,2.46,2.48,2.365,2.43,22600,9.82175947595739,9.90161117901396,9.44246388643871,9.70198192137255,5660.49292248431,0.0,1.0
2008-02-08,2.37,2.49,2.31,2.46,66835,9.46242681220285,9.94153703054224,9.22287170303316,9.82175947595739,16739.7807289486,0.0,1.0
2008-02-11,2.33,2.3501,2.21,2.35,62100,9.30272340608972,9.38297436766157,8.82361318775034,9.38257510914629,15553.8323224016,0.0,1.0
2008-02-12,2.33,2.38,2.3,2.35,16279,9.30272340608972,9.50235266373113,9.18294585150488,9.38257510914629,4077.30815420894,0.0,1.0
2008-02-13,2.34,2.38,2.25,2.32,31500,9.34264925761801,9.50235266373113,8.98331659386347,9.26279755456144,7889.62509107326,0.0,1.0
2008-02-14,2.34,2.37,2.3,2.35,33900,9.34264925761801,9.46242681220285,9.18294585150488,9.38257510914629,8490.73938372646,0.0,1.0
2008-02-15,2.3,2.34,2.29,2.33,21300,9.18294585150488,9.34264925761801,9.1430199999766,9.30272340608972,5334.88934729716,0.0,1.0
2008-02-19,2.27,2.33,2.25,2.29,23300,9.06316829692003,9.30272340608972,8.98331659386347,9.1430199999766,5835.81792450816,0.0,1.0
2008-02-20,2.2397,2.31,2.22,2.27,30300,8.94219296678934,9.22287170303316,8.86353903927862,9.06316829692003,7589.06794474666,0.0,1.0
2008-02-21,2.29,2.3,2.23,2.23,13405,9.1430199999766,9.18294585150488,8.9034648908069,8.9034648908069,3357.47378875673,0.0,1.0
2008-02-22,2.25,2.3,2.232,2.26,6100,8.98331659386347,9.18294585150488,8.91145006111256,9.02324244539175,1527.83216049355,0.0,1.0
2008-02-25,2.17,2.3,2.05,2.23,82000,8.66390978163721,9.18294585150488,8.18479956329783,8.9034648908069,20538.071665651,0.0,1.0
2008-02-26,2.25,2.25,2.15,2.16,30400,8.98331659386347,8.98331659386347,8.58405807858065,8.62398393010893,7614.11437360721,0.0,1.0
2008-02-27,2.17,2.24,2.15,2.2,42350,8.66390978163721,8.94339074233519,8.58405807858065,8.78368733622206,10607.1626224429,0.0,1.0
2008-02-28,2.19,2.22,2.06,2.13,43100,8.74376148469378,8.86353903927862,8.22472541482611,8.50420637552408,10795.0108388971,0.0,1.0
2008-02-29,2.22,2.25,2.07,2.15,79050,8.86353903927862,8.98331659386347,8.26465126635439,8.58405807858065,19799.2020142648,0.0,1.0
2008-03-03,2.2,2.23,2.12,2.195,25300,8.78368733622206,8.9034648908069,8.4642805239958,8.76372441045792,6336.74650171916,0.0,1.0
2008-03-04,2.1899,2.22,2.14,2.22,21141,8.74336222617849,8.86353903927862,8.54413222705237,8.86353903927862,5295.06552540888,0.0,1.0
2008-03-05,2.17,2.2,2.07,2.16,56060,8.66390978163721,8.78368733622206,8.26465126635439,8.62398393010893,14041.0280192243,0.0,1.0
2008-03-06,1.9999,2.25,1.75,1.89,376587,7.98477104714113,8.98331659386347,6.98702401744936,7.54598593884531,94321.5950530796,0.0,1.0
2008-03-07,1.89,2.0,1.86,2.0,140900,7.54598593884531,7.98517030565642,7.42620838426047,7.98517030565642,35290.418264515,0.0,1.0
2008-03-10,1.84,1.9,1.77,1.8899,76886,7.3463566812039,7.58591179037359,7.06687572050593,7.54558668033003,19257.1972937225,0.0,1.0
2008-03-11,1.9,1.9,1.82,1.84,72200,7.58591179037359,7.58591179037359,7.26650497814734,7.3463566812039,18083.5216373171,0.0,1.0
2008-03-12,1.82,1.95,1.82,1.85,51750,7.26650497814734,7.78554104801501,7.26650497814734,7.38628253273219,12961.5269353346,0.0,1.0
2008-03-13,1.76,1.8,1.7001,1.8,91900,7.02694986897765,7.18665327509077,6.78779401832324,7.18665327509077,23017.6681228455,0.0,1.0
2008-03-14,1.7,1.9,1.65,1.9,79360,6.78739475980795,7.58591179037359,6.58776550216654,7.58591179037359,19876.8459437325,0.0,1.0
2008-03-17,1.65,1.75,1.56,1.65,40725,6.58776550216654,6.98702401744936,6.228432838412,6.58776550216654,10200.158153459,0.0,1.0
2008-03-18,1.6,1.7,1.6,1.62,27900,6.38813624452513,6.78739475980795,6.38813624452513,6.4679879475817,6987.95365209346,0.0,1.0
2008-03-19,1.5799,1.66,1.56,1.61,26400,6.30788528295329,6.62769135369482,6.228432838412,6.42806209605342,6612.25721918521,0.0,1.0
2008-03-20,1.55,1.57,1.51,1.57,35500,6.18850698688372,6.26835868994029,6.02880358077059,6.26835868994029,8891.48224549527,0.0,1.0
2008-03-24,1.55,1.56,1.5,1.55,50000,6.18850698688372,6.228432838412,5.98887772924231,6.18850698688372,12523.214430275,0.0,1.0
2008-03-25,1.5,1.55,1.48,1.52,58100,5.98887772924231,6.18850698688372,5.90902602618575,6.06872943229888,14551.9751679796,0.0,1.0
2008-03-26,1.56,1.6,1.49,1.5201,72400,6.228432838412,6.38813624452513,5.94895187771403,6.06912869081416,18133.6144950382,0.0,1.0
2008-03-27,1.58,1.64,1.5099,1.54,473720,6.30828454146857,6.54783965063826,6.02840432225531,6.14858113535544,118649.942798198,0.0,1.0
2008-03-28,1.6,1.65,1.5,1.6,75800,6.38813624452513,6.58776550216654,5.98887772924231,6.38813624452513,18985.1930762969,0.0,1.0
2008-03-31,1.64,1.75,1.51,1.75,80300,6.54783965063826,6.98702401744936,6.02880358077059,6.98702401744936,20112.2823750217,0.0,1.0
2008-04-01,1.63,1.65,1.6,1.61,11400,6.50791379910998,6.58776550216654,6.38813624452513,6.42806209605342,2855.2928901027,0.0,1.0
2008-04-02,1.65,1.69,1.6,1.67,56100,6.58776550216654,6.74746890827967,6.38813624452513,6.66761720522311,14051.0465907686,0.0,1.0
2008-04-03,1.66,1.68,1.63,1.64,25500,6.62769135369482,6.70754305675139,6.50791379910998,6.54783965063826,6386.83935944027,0.0,1.0
2008-04-04,1.72,1.74,1.66,1.67,52900,6.86724646286452,6.94709816592108,6.62769135369482,6.66761720522311,13249.560867231,0.0,1.0
2008-04-07,1.74,1.75,1.65,1.75,35000,6.94709816592108,6.98702401744936,6.58776550216654,6.98702401744936,8766.25010119251,0.0,1.0
2008-04-08,1.75,1.75,1.72,1.73,26460,6.98702401744936,6.98702401744936,6.86724646286452,6.9071723143928,6627.28507650154,0.0,1.0
2008-04-09,1.79,1.79,1.74,1.7456,41300,7.14672742356249,7.14672742356249,6.94709816592108,6.96945664277692,10344.1751194072,0.0,1.0
2008-04-10,1.8,1.8,1.7899,1.79,26300,7.18665327509077,7.18665327509077,7.14632816504721,7.14672742356249,6587.21079032466,0.0,1.0
2008-04-11,1.83,1.83,1.68,1.8,52200,7.30643082967562,7.30643082967562,6.70754305675139,7.18665327509077,13074.2358652071,0.0,1.0
2008-04-14,1.75,1.78,1.71,1.75,26300,6.98702401744936,7.10680157203421,6.82732061133624,6.98702401744936,6587.21079032466,0.0,1.0
2008-04-15,1.75,1.78,1.73,1.74,18954,6.98702401744936,7.10680157203421,6.9071723143928,6.94709816592108,4747.30012622866,0.0,1.0
2008-04-16,1.73,1.78,1.62,1.76,56019,6.9071723143928,7.10680157203421,6.4679879475817,7.02694986897765,14030.7589833915,0.0,1.0
2008-04-17,1.74,1.76,1.7304,1.75,16500,6.94709816592108,7.02694986897765,6.90876934845393,6.98702401744936,4132.66076199076,0.0,1.0
2008-04-18,1.75,1.77,1.73,1.7499,60600,6.98702401744936,7.06687572050593,6.9071723143928,6.98662475893408,15178.1358894933,0.0,1.0
2008-04-21,1.75,1.76,1.74,1.741,13414,6.98702401744936,7.02694986897765,6.94709816592108,6.95109075107391,3359.72796735418,0.0,1.0
2008-04-22,1.75,1.77,1.71,1.75,44268,6.98702401744936,7.06687572050593,6.82732061133624,6.98702401744936,11087.5531279883,0.0,1.0
2008-04-23,1.76,1.78,1.72,1.7499,11500,7.02694986897765,7.10680157203421,6.86724646286452,6.98662475893408,2880.33931896325,0.0,1.0
2008-04-24,1.67,1.77,1.67,1.74,59258,6.66761720522311,7.06687572050593,6.66761720522311,6.94709816592108,14842.0128141847,0.0,1.0
2008-04-25,1.7,1.74,1.67,1.72,20285,6.78739475980795,6.94709816592108,6.66761720522311,6.86724646286452,5080.66809436258,0.0,1.0
2008-04-28,1.66,1.77,1.66,1.72,80518,6.62769135369482,7.06687572050593,6.62769135369482,6.86724646286452,20166.8835899377,0.0,1.0
2008-04-29,1.7,1.75,1.6899,1.6899,21400,6.78739475980795,6.98702401744936,6.74706964976439,6.74706964976439,5359.93577615771,0.0,1.0
2008-04-30,1.69,1.77,1.68,1.72,26500,6.74746890827967,7.06687572050593,6.70754305675139,6.86724646286452,6637.30364804576,0.0,1.0
2008-05-01,1.75,1.75,1.674,1.682,35130,6.98702401744936,6.98702401744936,6.68358754583442,6.71552822705705,8798.81045871123,0.0,1.0
2008-05-02,1.7,1.78,1.66,1.7,51500,6.78739475980795,7.10680157203421,6.62769135369482,6.78739475980795,12898.9108631833,0.0,1.0
2008-05-05,1.76,1.78,1.7,1.7,25130,7.02694986897765,7.10680157203421,6.78739475980795,6.78739475980795,6294.16757265622,0.0,1.0
2008-05-06,1.79,1.8,1.75,1.76,60793,7.14672742356249,7.18665327509077,6.98702401744936,7.02694986897765,15226.4754971942,0.0,1.0
2008-05-07,1.96,1.97,1.7982,1.8,109590,7.82546689954329,7.86539275107157,7.17946662181568,7.18665327509077,27448.3813882768,0.0,1.0
2008-05-08,1.47,1.79,1.45,1.79,273061,5.86910017465747,7.14672742356249,5.7892484716009,7.14672742356249,68392.0291109065,0.0,1.0
2008-05-09,1.59,1.6,1.45,1.55,162077,6.34821039299685,6.38813624452513,5.7892484716009,6.18850698688372,40594.5005043137,0.0,1.0
2008-05-12,1.66,1.7,1.57,1.57,73510,6.62769135369482,6.78739475980795,6.26835868994029,6.26835868994029,18411.6298553903,0.0,1.0
2008-05-13,1.79,1.8,1.68,1.69,58797,7.14672742356249,7.18665327509077,6.70754305675139,6.74746890827967,14726.5487771376,0.0,1.0
2008-05-14,1.71,1.8,1.7,1.79,91060,6.82732061133624,7.18665327509077,6.78739475980795,7.14672742356249,22807.2781204168,0.0,1.0
2008-05-15,1.74,1.74,1.66,1.73,13645,6.94709816592108,6.94709816592108,6.62769135369482,6.9071723143928,3417.58521802205,0.0,1.0
2008-05-16,1.73,1.75,1.7,1.7,15000,6.9071723143928,6.98702401744936,6.78739475980795,6.78739475980795,3756.96432908251,0.0,1.0
2008-05-19,1.75,1.75,1.71,1.71,30302,6.98702401744936,6.98702401744936,6.82732061133624,6.82732061133624,7589.56887332387,0.0,1.0
2008-05-20,1.75,1.75,1.63,1.72,26076,6.98702401744936,6.98702401744936,6.50791379910998,6.86724646286452,6531.10678967703,0.0,1.0
2008-05-21,1.69,1.75,1.66,1.74,27600,6.74746890827967,6.98702401744936,6.62769135369482,6.94709816592108,6912.81436551181,0.0,1.0
2008-05-22,1.67,1.74,1.66,1.66,11747,6.66761720522311,6.94709816592108,6.62769135369482,6.62769135369482,2942.20399824881,0.0,1.0
2008-05-23,1.606,1.65,1.55,1.63,23514,6.4120917554421,6.58776550216654,6.18850698688372,6.50791379910998,5889.41728226974,0.0,1.0
2008-05-27,1.56,1.6,1.558,1.6,5076,6.228432838412,6.38813624452513,6.22044766810635,6.38813624452513,1271.35672896152,0.0,1.0
2008-05-28,1.61,1.64,1.55,1.56,37200,6.42806209605342,6.54783965063826,6.18850698688372,6.228432838412,9317.27153612461,0.0,1.0
2008-05-29,1.56,1.64,1.5,1.6101,48467,6.228432838412,6.54783965063826,5.98887772924231,6.4284613545687,12139.2526758428,0.0,1.0
2008-05-30,1.6,1.6,1.5399,1.54,29746,6.38813624452513,6.38813624452513,6.14818187684016,6.14858113535544,7450.31072885922,0.0,1.0
2008-06-02,1.52,1.58,1.51,1.57,20517,6.06872943229888,6.30828454146857,6.02880358077059,6.26835868994029,5138.77580931905,0.0,1.0
2008-06-03,1.57,1.57,1.5,1.5,45518,6.26835868994029,6.26835868994029,5.98887772924231,5.98887772924231,11400.6334887452,0.0,1.0
2008-06-04,1.58,1.6,1.55,1.55,75395,6.30828454146857,6.38813624452513,6.18850698688372,6.18850698688372,18883.7550394117,0.0,1.0
2008-06-05,1.6,1.61,1.57,1.5901,14260,6.38813624452513,6.42806209605342,6.26835868994029,6.34860965151213,3571.62075551444,0.0,1.0
2008-06-06,1.57,1.6,1.5,1.57,22123,6.26835868994029,6.38813624452513,5.98887772924231,6.26835868994029,5541.02145681948,0.0,1.0
2008-06-09,1.52,1.58,1.5,1.55,29253,6.06872943229888,6.30828454146857,5.98887772924231,6.18850698688372,7326.8318345767,0.0,1.0
2008-06-10,1.5,1.51,1.45,1.5,35993,5.98887772924231,6.02880358077059,5.7892484716009,5.98887772924231,9014.96113977778,0.0,1.0
2008-06-11,1.45,1.51,1.45,1.4532,16782,5.7892484716009,6.02880358077059,5.7892484716009,5.80202474408995,4203.29169137751,0.0,1.0
2008-06-12,1.47,1.47,1.42,1.46,10090,5.86910017465747,5.86910017465747,5.66947091701605,5.82917432312918,2527.1846720295,0.0,1.0
2008-06-13,1.46,1.5,1.42,1.43,12450,5.82917432312918,5.98887772924231,5.66947091701605,5.70939676854434,3118.28039313848,0.0,1.0
2008-06-16,1.49,1.52,1.48,1.52,5600,5.94895187771403,6.06872943229888,5.90902602618575,6.06872943229888,1402.6000161908,0.0,1.0
2008-06-17,1.46,1.47,1.45,1.46,14362,5.82917432312918,5.86910017465747,5.7892484716009,5.82917432312918,3597.1681129522,0.0,1.0
2008-06-18,1.52,1.53,1.35,1.47,17740,6.06872943229888,6.10865528382716,5.38998995631808,5.86910017465747,4443.23647986157,0.0,1.0
2008-06-19,1.5,1.53,1.45,1.5,28730,5.98887772924231,6.10865528382716,5.7892484716009,5.98887772924231,7195.83901163603,0.0,1.0
2008-06-20,1.5,1.53,1.46,1.49,18966,5.98887772924231,6.10865528382716,5.82917432312918,5.94895187771403,4750.30569769192,0.0,1.0
2008-06-23,1.49,1.5,1.42,1.46,7685,5.94895187771403,5.98887772924231,5.66947091701605,5.82917432312918,1924.81805793327,0.0,1.0
2008-06-24,1.46,1.51,1.45,1.47,11263,5.82917432312918,6.02880358077059,5.7892484716009,5.86910017465747,2820.97928256375,0.0,1.0
2008-06-25,1.46,1.49,1.4,1.4601,17400,5.82917432312918,5.94895187771403,5.58961921395949,5.82957358164447,4358.07862173571,0.0,1.0
2008-06-26,1.47,1.48,1.4,1.45,7100,5.86910017465747,5.90902602618575,5.58961921395949,5.7892484716009,1778.29644909905,0.0,1.0
2008-06-27,1.48,1.49,1.41,1.43,6720,5.90902602618575,5.94895187771403,5.62954506548777,5.70939676854434,1683.12001942896,0.0,1.0
2008-06-30,1.5,1.51,1.35,1.4499,35473,5.98887772924231,6.02880358077059,5.38998995631808,5.78884921308562,8884.71970970292,0.0,1.0
2008-07-01,1.46,1.55,1.45,1.55,21708,5.82917432312918,6.18850698688372,5.7892484716009,6.18850698688372,5437.0787770482,0.0,1.0
2008-07-02,1.49,1.5,1.44,1.44,59741,5.94895187771403,5.98887772924231,5.74932262007262,5.74932262007262,14962.9870655812,0.0,1.0
2008-07-03,1.49,1.5,1.4,1.4478,8834,5.94895187771403,5.98887772924231,5.58961921395949,5.78046478426468,2212.60152554099,0.0,1.0
2008-07-07,1.46,1.47,1.4,1.43,42549,5.82917432312918,5.86910017465747,5.58961921395949,5.70939676854434,10657.0050158754,0.0,1.0
2008-07-08,1.42,1.45,1.34,1.42,27511,5.66947091701605,5.7892484716009,5.3500641047898,5.66947091701605,6890.52304382593,0.0,1.0
2008-07-09,1.38,1.43,1.36,1.43,25000,5.50976751090293,5.70939676854434,5.42991580784636,5.70939676854434,6261.6072151375,0.0,1.0
2008-07-10,1.36,1.4,1.34,1.36,13821,5.42991580784636,5.58961921395949,5.3500641047898,5.42991580784636,3461.66693281662,0.0,1.0
2008-07-11,1.39,1.4,1.34,1.34,12092,5.54969336243121,5.58961921395949,5.3500641047898,5.3500641047898,3028.61417781771,0.0,1.0
2008-07-15,1.5,1.5,1.45,1.45,78476,5.98887772924231,5.98887772924231,5.7892484716009,5.7892484716009,19655.4355126053,0.0,1.0
2008-07-16,1.45,1.5,1.41,1.49,21500,5.7892484716009,5.98887772924231,5.62954506548777,5.94895187771403,5384.98220501826,0.0,1.0
2008-07-17,1.45,1.62,1.45,1.45,18525,5.7892484716009,6.4679879475817,5.7892484716009,5.7892484716009,4639.85094641689,0.0,1.0
2008-07-18,1.49,1.55,1.45,1.48,10860,5.94895187771403,6.18850698688372,5.7892484716009,5.90902602618575,2720.04217425573,0.0,1.0
2008-07-21,1.47,1.54,1.45,1.54,19400,5.86910017465747,6.14858113535544,5.7892484716009,6.14858113535544,4859.0071989467,0.0,1.0
2008-07-22,1.48,1.48,1.45,1.45,14978,5.90902602618575,5.90902602618575,5.7892484716009,5.7892484716009,3751.45411473318,0.0,1.0
2008-07-23,1.45,1.54,1.4,1.45,5998,5.7892484716009,6.14858113535544,5.58961921395949,5.7892484716009,1502.28480305579,0.0,1.0
2008-07-24,1.45,1.5,1.45,1.45,5053,5.7892484716009,5.98887772924231,5.7892484716009,5.7892484716009,1265.59605032359,0.0,1.0
2008-07-25,1.46,1.5,1.45,1.45,1590,5.82917432312918,5.98887772924231,5.7892484716009,5.7892484716009,398.238218882746,0.0,1.0
2008-07-28,1.47,1.55,1.42,1.42,8400,5.86910017465747,6.18850698688372,5.66947091701605,5.66947091701605,2103.9000242862,0.0,1.0
2008-07-29,1.54,1.55,1.46,1.53,2911,6.14858113535544,6.18850698688372,5.82917432312918,6.10865528382716,729.101544130612,0.0,1.0
2008-07-30,1.55,1.58,1.5,1.51,13050,6.18850698688372,6.30828454146857,5.98887772924231,6.02880358077059,3268.55896630178,0.0,1.0
2008-07-31,1.47,1.58,1.47,1.55,9470,5.86910017465747,6.30828454146857,5.86910017465747,6.18850698688372,2371.89681309409,0.0,1.0
2008-08-01,1.45,1.55,1.45,1.45,13021,5.7892484716009,6.18850698688372,5.7892484716009,5.7892484716009,3261.29550193222,0.0,1.0
2008-08-04,1.5,1.5,1.45,1.45,4850,5.98887772924231,5.98887772924231,5.7892484716009,5.7892484716009,1214.75179973668,0.0,1.0
2008-08-05,1.46,1.5,1.46,1.48,12175,5.82917432312918,5.98887772924231,5.82917432312918,5.90902602618575,3049.40271377197,0.0,1.0
2008-08-06,1.45,1.5,1.45,1.45,11870,5.7892484716009,5.98887772924231,5.7892484716009,5.7892484716009,2973.01110574729,0.0,1.0
2008-08-07,1.41,1.45,1.41,1.45,6340,5.62954506548777,5.7892484716009,5.62954506548777,5.7892484716009,1587.94358975887,0.0,1.0
2008-08-08,1.41,1.42,1.41,1.41,3000,5.62954506548777,5.66947091701605,5.62954506548777,5.62954506548777,751.392865816501,0.0,1.0
2008-08-11,1.46,1.4901,1.4,1.4,11600,5.82917432312918,5.94935113622931,5.58961921395949,5.58961921395949,2905.38574782381,0.0,1.0
2008-08-12,1.42,1.47,1.4,1.41,2500,5.66947091701605,5.86910017465747,5.58961921395949,5.62954506548777,626.160721513751,0.0,1.0
2008-08-13,1.41,1.5,1.41,1.43,6600,5.62954506548777,5.98887772924231,5.62954506548777,5.70939676854434,1653.0643047963,0.0,1.0
2008-08-14,1.51,1.59,1.41,1.41,31263,6.02880358077059,6.34821039299685,5.62954506548777,5.62954506548777,7830.26505467376,0.0,1.0
2008-08-15,1.5,1.52,1.47,1.5,27600,5.98887772924231,6.06872943229888,5.86910017465747,5.98887772924231,6912.81436551181,0.0,1.0
2008-08-18,1.5,1.52,1.46,1.5,25315,5.98887772924231,6.06872943229888,5.82917432312918,5.98887772924231,6340.50346604824,0.0,1.0
2008-08-19,1.46,1.54,1.36,1.46,16796,5.82917432312918,6.14858113535544,5.42991580784636,5.82917432312918,4206.79819141799,0.0,1.0
2008-08-20,1.45,1.49,1.4,1.45,7900,5.7892484716009,5.94895187771403,5.58961921395949,5.7892484716009,1978.66787998345,0.0,1.0
2008-08-21,1.48,1.48,1.4,1.41,7200,5.90902602618575,5.90902602618575,5.58961921395949,5.62954506548777,1803.3428779596,0.0,1.0
2008-08-22,1.4991,1.52,1.4,1.47,20400,5.98528440260477,6.06872943229888,5.58961921395949,5.86910017465747,5109.4714875522,0.0,1.0
2008-08-25,1.45,1.56,1.45,1.55,3000,5.7892484716009,6.228432838412,5.7892484716009,6.18850698688372,751.392865816501,0.0,1.0
2008-08-26,1.45,1.51,1.4,1.45,26200,5.7892484716009,6.02880358077059,5.58961921395949,5.7892484716009,6562.16436146411,0.0,1.0
2008-08-27,1.45,1.48,1.45,1.48,10650,5.7892484716009,5.90902602618575,5.7892484716009,5.90902602618575,2667.44467364858,0.0,1.0
2008-08-28,1.43,1.5,1.4,1.4365,24606,5.70939676854434,5.98887772924231,5.58961921395949,5.73534857203772,6162.92428542694,0.0,1.0
2008-08-29,1.45,1.48,1.26,1.41,13450,5.7892484716009,5.90902602618575,5.03065729256354,5.62954506548777,3368.74468174398,0.0,1.0
2008-09-02,1.45,1.45,1.45,1.45,2100,5.7892484716009,5.7892484716009,5.7892484716009,5.7892484716009,525.975006071551,0.0,1.0
2008-09-03,1.45,1.45,1.4,1.4,2200,5.7892484716009,5.7892484716009,5.58961921395949,5.58961921395949,551.021434932101,0.0,1.0
2008-09-04,1.4,1.43,1.38,1.4,4100,5.58961921395949,5.70939676854434,5.50976751090293,5.58961921395949,1026.90358328255,0.0,1.0
2008-09-05,1.43,1.43,1.36,1.38,14776,5.70939676854434,5.70939676854434,5.42991580784636,5.50976751090293,3700.86032843487,0.0,1.0
2008-09-08,1.39,1.43,1.31,1.4,34800,5.54969336243121,5.70939676854434,5.23028655020495,5.58961921395949,8716.15724347141,0.0,1.0
2008-09-09,1.4,1.47,1.36,1.47,20800,5.58961921395949,5.86910017465747,5.42991580784636,5.86910017465747,5209.65720299441,0.0,1.0
2008-09-10,1.31,1.5,1.26,1.36,40500,5.23028655020495,5.98887772924231,5.03065729256354,5.42991580784636,10143.8036885228,0.0,1.0
2008-09-11,1.33,1.4,1.3,1.35,44282,5.31013825326152,5.58961921395949,5.19036069867667,5.38998995631808,11091.0596280288,0.0,1.0
2008-09-12,1.389,1.4,1.25,1.36,39365,5.54570077727838,5.58961921395949,4.99073144103526,5.42991580784636,9859.52672095552,0.0,1.0
2008-09-15,1.37,1.39,1.26,1.39,6850,5.46984165937465,5.54969336243121,5.03065729256354,5.54969336243121,1715.68037694768,0.0,1.0
2008-09-16,1.22,1.42,1.2,1.36,60125,4.87095388645041,5.66947091701605,4.79110218339385,5.42991580784636,15059.1653524057,0.0,1.0
2008-09-17,1.21,1.26,1.09,1.16,55266,4.83102803492213,5.03065729256354,4.35191781658275,4.63139877728072,13842.1593740716,0.0,1.0
2008-09-18,1.22,1.28,1.0,1.17,6114,4.87095388645041,5.11050899562011,3.99258515282821,4.671324628809,1531.33866053403,0.0,1.0
2008-09-19,1.15,1.25,1.0701,1.16,33935,4.59147292575244,4.99073144103526,4.27246537204147,4.63139877728072,8499.50563382765,0.0,1.0
2008-09-22,1.15,1.29,1.05,1.1,61154,4.59147292575244,5.15043484714839,4.19221441046962,4.39184366811103,15316.8931053808,0.0,1.0
2008-09-23,1.18,1.29,1.06,1.0601,18050,4.71125048033729,5.15043484714839,4.2321402619979,4.23253952051318,4520.88040932928,0.0,1.0
2008-09-24,1.19,1.23,1.08,1.22,4223,4.75117633186557,4.9108797379787,4.31199196505446,4.87095388645041,1057.71069078103,0.0,1.0
2008-09-25,1.19,1.2,1.15,1.19,12583,4.75117633186557,4.79110218339385,4.59147292575244,4.75117633186557,3151.59214352301,0.0,1.0
2008-09-26,1.2,1.2,1.1,1.12,19000,4.79110218339385,4.79110218339385,4.39184366811103,4.47169537116759,4758.82148350451,0.0,1.0
2008-09-29,1.15,1.2,1.05,1.14,70200,4.59147292575244,4.79110218339385,4.19221441046962,4.55154707422416,17582.5930601061,0.0,1.0
2008-09-30,1.45,1.45,1.04,1.18,63750,5.7892484716009,5.7892484716009,4.15228855894134,4.71125048033729,15967.0983986007,0.0,1.0
2008-10-01,1.15,1.45,1.04,1.45,32270,4.59147292575244,5.7892484716009,4.15228855894134,5.7892484716009,8082.48259329949,0.0,1.0
2008-10-02,1.06,1.14,1.0,1.11,51800,4.2321402619979,4.55154707422416,3.99258515282821,4.43176951963931,12974.0501497649,0.0,1.0
2008-10-03,1.1,1.15,1.06,1.1,11445,4.39184366811103,4.59147292575244,4.2321402619979,4.39184366811103,2866.56378308995,0.0,1.0
2008-10-06,1.09,1.1,0.99,1.1,32032,4.35191781658275,4.39184366811103,3.95265930129993,4.39184366811103,8022.87209261138,0.0,1.0
2008-10-07,1.05,1.1,0.9018,1.03,28374,4.19221441046962,4.39184366811103,3.60051329082048,4.11236270741305,7106.67372489246,0.0,1.0
2008-10-08,0.9,1.08,0.5,0.92,56624,3.59332663754539,4.31199196505446,1.9962925764141,3.67317834060195,14182.2898779978,0.0,1.0
2008-10-09,0.85,0.9,0.71,0.86,62909,3.39369737990398,3.59332663754539,2.83473545850803,3.43362323143226,15756.4579318834,0.0,1.0
2008-10-10,0.71,0.9,0.67,0.85,41800,2.83473545850803,3.59332663754539,2.6750320523949,3.39369737990398,10469.4072637099,0.0,1.0
2008-10-13,0.74,0.85,0.69,0.71,71375,2.95451301309287,3.39369737990398,2.75488375545146,2.83473545850803,17876.8885992176,0.0,1.0
2008-10-14,0.66,0.9,0.65,0.8,76925,2.63510620086662,3.59332663754539,2.59518034933834,3.19406812226257,19266.9654009781,0.0,1.0
2008-10-15,0.65,0.73,0.63,0.65,43574,2.59518034933834,2.91458716156459,2.51532864628177,2.59518034933834,10913.7309116961,0.0,1.0
2008-10-16,0.62,0.65,0.53,0.63,90474,2.47540279475349,2.59518034933834,2.11607013099895,2.51532864628177,22660.506047294,0.0,1.0
2008-10-17,0.63,0.7,0.61,0.68,34500,2.51532864628177,2.79480960697975,2.43547694322521,2.71495790392318,8641.01795688977,0.0,1.0
2008-10-20,0.6293,0.7,0.56,0.56,21049,2.51253383667479,2.79480960697975,2.2358476855838,2.2358476855838,5272.02281085718,0.0,1.0
2008-10-21,0.6199,0.69,0.53,0.6,23151,2.47500353623821,2.75488375545146,2.11607013099895,2.39555109169692,5798.49874550593,0.0,1.0
2008-10-22,0.55,0.6,0.55,0.55,25900,2.19592183405551,2.39555109169692,2.19592183405551,2.19592183405551,6487.02507488247,0.0,1.0
2008-10-23,0.55,0.59,0.4999,0.52,143300,2.19592183405551,2.35562524016864,1.99589331789882,2.07614427947067,35891.5325571683,0.0,1.0
2008-10-24,0.52,0.62,0.45,0.5,63550,2.07614427947067,2.47540279475349,1.79666331877269,1.9962925764141,15917.0055408795,0.0,1.0
2008-10-27,0.49,0.5295,0.45,0.45,17600,1.95636672488582,2.11407383842254,1.79666331877269,1.79666331877269,4408.17147945681,0.0,1.0
2008-10-28,0.55,0.63,0.42,0.5,189050,2.19592183405551,2.51532864628177,1.67688576418785,1.9962925764141,47350.2737608699,0.0,1.0
2008-10-29,0.52,0.65,0.52,0.58,51769,2.07614427947067,2.59518034933834,2.07614427947067,2.31569938864036,12966.2857568181,0.0,1.0
2008-10-30,0.5,0.63,0.5,0.5936,90350,1.9962925764141,2.51532864628177,1.9962925764141,2.36999854671882,22629.448475507,0.0,1.0
2008-10-31,0.68,0.68,0.5,0.56,85099,2.71495790392318,2.71495790392318,1.9962925764141,2.2358476855838,21314.2604960395,0.0,1.0
2008-11-03,0.6,0.68,0.5751,0.68,41600,2.39555109169692,2.71495790392318,2.2961357213915,2.71495790392318,10419.3144059888,0.0,1.0
2008-11-04,0.6,0.6,0.5301,0.6,54950,2.39555109169692,2.39555109169692,2.11646938951423,2.39555109169692,13763.0126588723,0.0,1.0
2008-11-05,0.55,0.59,0.52,0.55,28188,2.19592183405551,2.35562524016864,2.07614427947067,2.19592183405551,7060.08736721186,0.0,1.0
2008-11-06,0.59,0.7,0.57,0.6,130669,2.35562524016864,2.79480960697975,2.27577353711208,2.39555109169692,32727.9181277922,0.0,1.0
2008-11-07,0.59,0.6536,0.53,0.59,42005,2.35562524016864,2.60955365588852,2.11607013099895,2.35562524016864,10520.7524428741,0.0,1.0
2008-11-10,0.68,0.7,0.58,0.61,112802,2.71495790392318,2.79480960697975,2.31569938864036,2.43547694322521,28252.8726832777,0.0,1.0
2008-11-11,0.6,0.7,0.54,0.6744,36000,2.39555109169692,2.79480960697975,2.15599598252723,2.69259942706734,9016.71438979803,0.0,1.0
2008-11-12,0.54,0.6,0.5,0.6,52000,2.15599598252723,2.39555109169692,1.9962925764141,2.39555109169692,13024.143007486,0.0,1.0
2008-11-13,0.53,0.58,0.48,0.49,35947,2.11607013099895,2.31569938864036,1.91644087335754,1.95636672488582,9003.43978250192,0.0,1.0
2008-11-14,0.51,0.55,0.5,0.5,7800,2.03621842794239,2.19592183405551,1.9962925764141,1.9962925764141,1953.6214511229,0.0,1.0
2008-11-17,0.49,0.54,0.49,0.54,45980,1.95636672488582,2.15599598252723,1.95636672488582,2.15599598252723,11516.3479900809,0.0,1.0
2008-11-18,0.53,0.53,0.48,0.48,48721,2.11607013099895,2.11607013099895,1.91644087335754,1.91644087335754,12202.8706051486,0.0,1.0
2008-11-19,0.6,0.6,0.47,0.5,16113,2.39555109169692,2.39555109169692,1.87651502182926,1.9962925764141,4035.73108230043,0.0,1.0
2008-11-20,0.51,0.64,0.5,0.6,30892,2.03621842794239,2.55525449781005,1.9962925764141,2.39555109169692,7737.3428036011,0.0,1.0
2008-11-21,0.6,0.6,0.5248,0.56,16646,2.39555109169692,2.39555109169692,2.09530868820424,2.2358476855838,4169.22854812717,0.0,1.0
2008-11-24,0.63,0.63,0.52,0.5999,23010,2.51532864628177,2.51532864628177,2.07614427947067,2.39515183318164,5763.18328081257,0.0,1.0
2008-11-25,0.79,0.81,0.64,0.64,114153,3.15414227073428,3.23399397379085,2.55525449781005,2.55525449781005,28591.2499371837,0.0,1.0
2008-11-26,0.82,0.85,0.754,0.85,129401,3.27391982531913,3.39369737990398,3.01040920523247,3.39369737990398,32410.3294098403,0.0,1.0
2008-11-28,0.79,0.87,0.77,0.8,18784,3.15414227073428,3.47354908296054,3.07429056767772,3.19406812226257,4704.72119716573,0.0,1.0
2008-12-01,0.79,0.85,0.75,0.85,23561,3.15414227073428,3.39369737990398,2.99443886462116,3.39369737990398,5901.1891038342,0.0,1.0
2008-12-02,0.82,0.85,0.79,0.85,33296,3.27391982531913,3.39369737990398,3.15414227073428,3.39369737990398,8339.45895340874,0.0,1.0
2008-12-03,0.81,0.82,0.78,0.79,8824,3.23399397379085,3.27391982531913,3.114216419206,3.15414227073428,2210.09688265493,0.0,1.0
2008-12-04,0.82,0.85,0.788,0.81,13800,3.27391982531913,3.39369737990398,3.14615710042863,3.23399397379085,3456.40718275591,0.0,1.0
2008-12-05,1.05,1.07,0.77,0.7701,17264,4.19221441046962,4.27206611352618,3.07429056767772,3.074689826193,4324.01547848536,0.0,1.0
2008-12-08,0.97,1.15,0.9,1.05,38911,3.87280759824336,4.59147292575244,3.59332663754539,4.19221441046962,9745.81593392863,0.0,1.0
2008-12-09,0.96,0.98,0.75,0.93,13100,3.83288174671508,3.91273344977164,2.99443886462116,3.71310419213023,3281.08218073205,0.0,1.0
2008-12-10,0.89,1.0,0.84,0.94,9400,3.55340078601711,3.99258515282821,3.35377152837569,3.75303004365852,2354.3643128917,0.0,1.0
2008-12-11,0.89,0.9,0.85,0.9,3500,3.55340078601711,3.59332663754539,3.39369737990398,3.59332663754539,876.62501011925,0.0,1.0
2008-12-12,0.79,0.85,0.78,0.84,32500,3.15414227073428,3.39369737990398,3.114216419206,3.35377152837569,8140.08937967877,0.0,1.0
2008-12-15,0.77,0.85,0.73,0.75,16010,3.07429056767772,3.39369737990398,2.91458716156459,2.99443886462116,4009.93326057406,0.0,1.0
2008-12-16,0.78,0.78,0.7,0.7,38700,3.114216419206,3.114216419206,2.79480960697975,2.79480960697975,9692.96796903287,0.0,1.0
2008-12-17,0.77,0.78,0.7,0.78,26805,3.07429056767772,3.114216419206,2.79480960697975,3.114216419206,6713.69525607044,0.0,1.0
2008-12-18,0.75,0.78,0.63,0.74,47100,2.99443886462116,3.114216419206,2.51532864628177,2.95451301309287,11796.8679933191,0.0,1.0
2008-12-19,0.75,0.8,0.59,0.7,127139,2.99443886462116,3.19406812226257,2.35562524016864,2.79480960697975,31843.7791890147,0.0,1.0
2008-12-22,0.75,0.8,0.6,0.79,42708,2.99443886462116,3.19406812226257,2.39555109169692,3.15414227073428,10696.8288377637,0.0,1.0
2008-12-23,0.7999,0.85,0.64,0.71,4599,3.19366886374728,3.39369737990398,2.55525449781005,2.83473545850803,1151.8852632967,0.0,1.0
2008-12-24,0.8,0.85,0.79,0.85,2250,3.19406812226257,3.39369737990398,3.15414227073428,3.39369737990398,563.544649362375,0.0,1.0
2008-12-26,0.75,0.8499,0.64,0.8499,98622,2.99443886462116,3.39329812138869,2.55525449781005,3.39329812138869,24701.2890708516,0.0,1.0
2008-12-29,0.69,0.75,0.6,0.7,74624,2.75488375545146,2.99443886462116,2.39555109169692,2.79480960697975,18690.6470728969,0.0,1.0
2008-12-30,0.78,0.8,0.62,0.67,90385,3.114216419206,3.19406812226257,2.47540279475349,2.6750320523949,22638.2147256082,0.0,1.0
2008-12-31,0.74,0.85,0.64,0.74,141902,2.95451301309287,3.39369737990398,2.55525449781005,2.95451301309287,35541.3834816978,0.0,1.0
2009-01-02,0.79,0.8,0.691,0.75,20199,3.15414227073428,3.19406812226257,2.75887634060429,2.99443886462116,5059.12816554251,0.0,1.0
2009-01-05,0.84,0.85,0.81,0.83,26602,3.35377152837569,3.39369737990398,3.23399397379085,3.31384567684741,6662.85100548353,0.0,1.0
2009-01-06,0.81,0.83,0.81,0.8144,500,3.23399397379085,3.31384567684741,3.23399397379085,3.25156134846329,125.23214430275,0.0,1.0
2009-01-07,0.9,0.9,0.81,0.8495,5750,3.59332663754539,3.59332663754539,3.23399397379085,3.39170108732756,1440.16965948163,0.0,1.0
2009-01-08,0.95,0.95,0.88,0.88,5915,3.7929558951868,3.7929558951868,3.51347493448882,3.51347493448882,1481.49626710153,0.0,1.0
2009-01-09,0.93,0.93,0.92,0.92,2950,3.71310419213023,3.71310419213023,3.67317834060195,3.67317834060195,738.869651386227,0.0,1.0
2009-01-12,0.9,0.934,0.9,0.93,12550,3.59332663754539,3.72907453274155,3.59332663754539,3.71310419213023,3143.32682199903,0.0,1.0
2009-01-13,0.9,0.91,0.87,0.87,3835,3.59332663754539,3.63325248907367,3.47354908296054,3.47354908296054,960.530546802093,0.0,1.0
2009-01-14,0.88,0.89,0.88,0.89,2300,3.51347493448882,3.55340078601711,3.51347493448882,3.55340078601711,576.067863792651,0.0,1.0
2009-01-15,0.86,0.86,0.86,0.86,300,3.43362323143226,3.43362323143226,3.43362323143226,3.43362323143226,75.1392865816501,0.0,1.0
2009-01-16,0.8601,0.88,0.85,0.85,3199,3.43402248994754,3.51347493448882,3.39369737990398,3.39369737990398,801.235259248996,0.0,1.0
2009-01-20,0.8,0.86,0.8,0.85,9582,3.19406812226257,3.43362323143226,3.19406812226257,3.39369737990398,2399.9488134179,0.0,1.0
2009-01-21,0.8,0.82,0.8,0.82,700,3.19406812226257,3.27391982531913,3.19406812226257,3.27391982531913,175.32500202385,0.0,1.0
2009-01-22,0.788,0.8,0.748,0.77,30423,3.14615710042863,3.19406812226257,2.9864536943155,3.07429056767772,7619.87505224513,0.0,1.0
2009-01-23,0.788,0.788,0.7199,0.761,11811,3.14615710042863,3.14615710042863,2.87426205152103,3.03835730130227,2958.23371271956,0.0,1.0
2009-01-26,0.74,0.8,0.74,0.77,3458,2.95451301309287,3.19406812226257,2.95451301309287,3.07429056767772,866.105509997821,0.0,1.0
2009-01-27,0.76,0.78,0.74,0.76,2000,3.03436471614944,3.114216419206,2.95451301309287,3.03436471614944,500.928577211,0.0,1.0
2009-01-28,0.7501,0.78,0.74,0.75,7300,2.99483812313644,3.114216419206,2.95451301309287,2.99443886462116,1828.38930682015,0.0,1.0
2009-01-29,0.76,0.76,0.76,0.76,2000,3.03436471614944,3.03436471614944,3.03436471614944,3.03436471614944,500.928577211,0.0,1.0
2009-01-30,0.75,0.76,0.75,0.76,15120,2.99443886462116,3.03436471614944,2.99443886462116,3.03436471614944,3787.02004371516,0.0,1.0
2009-02-02,0.78,0.78,0.74,0.75,2660,3.114216419206,3.114216419206,2.95451301309287,2.99443886462116,666.235007690631,0.0,1.0
2009-02-03,0.7698,0.7698,0.72,0.72,8511,3.07349205064715,3.07349205064715,2.87466131003631,2.87466131003631,2131.70156032142,0.0,1.0
2009-02-04,0.74,0.75,0.72,0.75,9700,2.95451301309287,2.99443886462116,2.87466131003631,2.99443886462116,2429.50359947336,0.0,1.0
2009-02-05,0.83,0.83,0.75,0.75,48300,3.31384567684741,3.31384567684741,2.99443886462116,2.99443886462116,12097.4251396457,0.0,1.0
2009-02-06,0.75,0.78,0.75,0.78,7600,2.99443886462116,3.114216419206,2.99443886462116,3.114216419206,1903.5285934018,0.0,1.0
2009-02-09,0.65,0.75,0.63,0.71,8742,2.59518034933834,2.99443886462116,2.51532864628177,2.83473545850803,2189.55881098928,0.0,1.0
2009-02-10,0.74,0.8,0.7,0.74,102786,2.95451301309287,3.19406812226257,2.79480960697975,2.95451301309287,25744.222368605,0.0,1.0
2009-02-11,0.8,0.81,0.71,0.77,55199,3.19406812226257,3.23399397379085,2.83473545850803,3.07429056767772,13825.378266735,0.0,1.0
2009-02-12,0.7399,0.8,0.7399,0.8,3450,2.95411375457759,3.19406812226257,2.95411375457759,3.19406812226257,864.101795688976,0.0,1.0
2009-02-13,0.8198,0.8198,0.72,0.72,8291,3.27312130828856,3.27312130828856,2.87466131003631,2.87466131003631,2076.59941682821,0.0,1.0
2009-02-17,0.75,0.78,0.75,0.76,5450,2.99443886462116,3.114216419206,2.99443886462116,3.03436471614944,1365.03037289998,0.0,1.0
2009-02-18,0.72,0.76,0.72,0.76,1900,2.87466131003631,3.03436471614944,2.87466131003631,3.03436471614944,475.882148350451,0.0,1.0
2009-02-19,0.72,0.72,0.66,0.7,20154,2.87466131003631,2.87466131003631,2.63510620086662,2.79480960697975,5047.85727255525,0.0,1.0
2009-02-20,0.69,0.69,0.64,0.68,5909,2.75488375545146,2.75488375545146,2.55525449781005,2.71495790392318,1479.9934813699,0.0,1.0
2009-02-23,0.66,0.7238,0.6,0.7238,2510,2.63510620086662,2.88983313361706,2.39555109169692,2.88983313361706,628.665364399805,0.0,1.0
2009-02-24,0.6017,0.61,0.5203,0.6,12360,2.40233848645673,2.43547694322521,2.07734205501652,2.39555109169692,3095.73860716399,0.0,1.0
2009-02-25,0.59,0.59,0.56,0.5636,1604,2.35562524016864,2.35562524016864,2.2358476855838,2.25022099213398,401.744718923223,0.0,1.0
2009-02-26,0.62,0.65,0.5582,0.5582,3220,2.47540279475349,2.59518034933834,2.22866103230871,2.22866103230871,806.495009309711,0.0,1.0
2009-02-27,0.65,0.7,0.6,0.64,10400,2.59518034933834,2.79480960697975,2.39555109169692,2.55525449781005,2604.8286014972,0.0,1.0
2009-03-02,0.54,0.6,0.54,0.5996,17200,2.15599598252723,2.39555109169692,2.15599598252723,2.39395405763579,4307.98576401461,0.0,1.0
2009-03-03,0.55,0.624,0.52,0.55,15030,2.19592183405551,2.4913731353648,2.07614427947067,2.19592183405551,3764.47825774068,0.0,1.0
2009-03-04,0.55,0.5504,0.55,0.5504,4604,2.19592183405551,2.19751886811665,2.19592183405551,2.19751886811665,1153.13758473973,0.0,1.0
2009-03-05,0.58,0.58,0.56,0.56,900,2.31569938864036,2.31569938864036,2.2358476855838,2.2358476855838,225.41785974495,0.0,1.0
2009-03-06,0.58,0.6,0.58,0.6,10600,2.31569938864036,2.39555109169692,2.31569938864036,2.39555109169692,2654.9214592183,0.0,1.0
2009-03-09,0.58,0.59,0.58,0.58,6267,2.31569938864036,2.35562524016864,2.31569938864036,2.31569938864036,1569.65969669067,0.0,1.0
2009-03-10,0.5,0.58,0.4801,0.58,27996,1.9962925764141,2.31569938864036,1.91684013187282,2.31569938864036,7011.9982237996,0.0,1.0
2009-03-11,0.48,0.49,0.41,0.41,27483,1.91644087335754,1.95636672488582,1.63695991265957,1.63695991265957,6883.51004374496,0.0,1.0
2009-03-12,0.49,0.5,0.45,0.48,26747,1.95636672488582,1.9962925764141,1.79666331877269,1.91644087335754,6699.16832733132,0.0,1.0
2009-03-13,0.53,0.55,0.5,0.5,75359,2.11607013099895,2.19592183405551,1.9962925764141,1.9962925764141,18874.7383250219,0.0,1.0
2009-03-16,0.55,0.6,0.51,0.51,4100,2.19592183405551,2.39555109169692,2.03621842794239,2.03621842794239,1026.90358328255,0.0,1.0
2009-03-17,0.55,0.65,0.52,0.65,13850,2.19592183405551,2.59518034933834,2.07614427947067,2.59518034933834,3468.93039718619,0.0,1.0
2009-03-18,0.52,0.55,0.46,0.5499,80200,2.07614427947067,2.19592183405551,1.83658917030098,2.19552257554023,20087.2359461611,0.0,1.0
2009-03-19,0.48,0.51,0.47,0.51,15700,1.91644087335754,2.03621842794239,1.87651502182926,2.03621842794239,3932.28933110635,0.0,1.0
2009-03-20,0.53,0.64,0.5,0.51,19957,2.11607013099895,2.55525449781005,1.9962925764141,2.03621842794239,4998.51580769997,0.0,1.0
2009-03-23,0.56,0.5799,0.52,0.52,9788,2.2358476855838,2.31530013012508,2.07614427947067,2.07614427947067,2451.54445687063,0.0,1.0
2009-03-24,0.59,0.65,0.5001,0.65,11110,2.35562524016864,2.59518034933834,1.99669183492939,2.59518034933834,2782.65824640711,0.0,1.0
2009-03-25,0.55,0.56,0.52,0.55,2200,2.19592183405551,2.2358476855838,2.07614427947067,2.19592183405551,551.021434932102,0.0,1.0
2009-03-26,0.58,0.65,0.58,0.65,4700,2.31569938864036,2.59518034933834,2.31569938864036,2.59518034933834,1177.18215644585,0.0,1.0
2009-03-27,0.55,0.58,0.51,0.55,18667,2.19592183405551,2.31569938864036,2.03621842794239,2.19592183405551,4675.41687539889,0.0,1.0
2009-03-30,0.52,0.54,0.5,0.52,39515,2.07614427947067,2.15599598252723,1.9962925764141,2.07614427947067,9897.09636424634,0.0,1.0
2009-03-31,0.525,0.54,0.5,0.5,18300,2.09610720523481,2.15599598252723,1.9962925764141,1.9962925764141,4583.49648148065,0.0,1.0
2009-04-01,0.55,0.57,0.5,0.54,4700,2.19592183405551,2.27577353711208,1.9962925764141,2.15599598252723,1177.18215644585,0.0,1.0
2009-04-02,0.55,0.55,0.5,0.5,21178,2.19592183405551,2.19592183405551,1.9962925764141,1.9962925764141,5304.3327040873,0.0,1.0
2009-04-03,0.52,0.55,0.52,0.54,4100,2.07614427947067,2.19592183405551,2.07614427947067,2.15599598252723,1026.90358328255,0.0,1.0
2009-04-06,0.56,0.57,0.54,0.54,2600,2.2358476855838,2.27577353711208,2.15599598252723,2.15599598252723,651.2071503743,0.0,1.0
2009-04-07,0.57,0.58,0.55,0.57,10700,2.27577353711208,2.31569938864036,2.19592183405551,2.27577353711208,2679.96788807885,0.0,1.0
2009-04-08,0.57,0.57,0.52,0.52,400,2.27577353711208,2.27577353711208,2.07614427947067,2.07614427947067,100.1857154422,0.0,1.0
2009-04-09,0.59,0.6,0.56,0.56,19871,2.35562524016864,2.39555109169692,2.2358476855838,2.2358476855838,4976.9758788799,0.0,1.0
2009-04-13,0.64,0.64,0.6,0.6,5331,2.55525449781005,2.55525449781005,2.39555109169692,2.39555109169692,1335.22512255592,0.0,1.0
2009-04-14,0.68,0.69,0.64,0.65,11633,2.71495790392318,2.75488375545146,2.55525449781005,2.59518034933834,2913.65106934779,0.0,1.0
2009-04-15,0.64,0.66,0.64,0.65,3705,2.55525449781005,2.63510620086662,2.55525449781005,2.59518034933834,927.97018928338,0.0,1.0
2009-04-16,0.63,0.65,0.61,0.64,9000,2.51532864628177,2.59518034933834,2.43547694322521,2.55525449781005,2254.1785974495,0.0,1.0
2009-04-17,0.55,0.64,0.5,0.62,8599,2.19592183405551,2.55525449781005,1.9962925764141,2.47540279475349,2153.7424177187,0.0,1.0
2009-04-20,0.5598,0.64,0.5209,0.6,24349,2.23504916855323,2.55525449781005,2.07973760610821,2.39555109169692,6098.55496325533,0.0,1.0
2009-04-21,0.56,0.56,0.5,0.5544,8300,2.2358476855838,2.2358476855838,1.9962925764141,2.21348920872796,2078.85359542565,0.0,1.0
2009-04-22,0.53,0.56,0.5,0.52,12076,2.11607013099895,2.2358476855838,1.9962925764141,2.07614427947067,3024.60674920002,0.0,1.0
2009-04-23,0.5798,0.5798,0.57,0.57,1000,2.31490087160979,2.31490087160979,2.27577353711208,2.27577353711208,250.464288605501,0.0,1.0
2009-04-24,0.62,0.62,0.589,0.589,3600,2.47540279475349,2.47540279475349,2.35163265501581,2.35163265501581,901.671438979801,0.0,1.0
2009-04-27,0.72,0.7201,0.6,0.6,21308,2.87466131003631,2.87506056855159,2.39555109169692,2.39555109169692,5336.893061606,0.0,1.0
2009-04-28,0.75,0.75,0.67,0.68,8500,2.99443886462116,2.99443886462116,2.6750320523949,2.71495790392318,2128.94645314675,0.0,1.0
2009-04-29,0.75,0.78,0.75,0.75,1700,2.99443886462116,3.114216419206,2.99443886462116,2.99443886462116,425.78929062935,0.0,1.0
2009-04-30,0.83,0.8393,0.77,0.77,26496,3.31384567684741,3.35097671876871,3.07429056767772,3.07429056767772,6636.30179089134,0.0,1.0
2009-05-01,0.81,0.88,0.81,0.83,34204,3.23399397379085,3.51347493448882,3.23399397379085,3.31384567684741,8566.88052746253,0.0,1.0
2009-05-04,0.7999,0.83,0.79,0.8,33950,3.19366886374728,3.31384567684741,3.15414227073428,3.19406812226257,8503.26259815675,0.0,1.0
2009-05-05,0.87,0.94,0.85,0.85,85999,3.47354908296054,3.75303004365852,3.39369737990398,3.39369737990398,21539.6783557844,0.0,1.0
2009-05-06,0.99,0.99,0.87,0.9152,40625,3.95265930129993,3.95265930129993,3.47354908296054,3.65401393186838,10175.1117245984,0.0,1.0
2009-05-07,1.05,1.1,0.99,1.0,103539,4.19221441046962,4.39184366811103,3.95265930129993,3.99258515282821,25932.8219779249,0.0,1.0
2009-05-08,1.05,1.09,0.92,1.05,50987,4.19221441046962,4.35191781658275,3.67317834060195,4.19221441046962,12770.4226831286,0.0,1.0
2009-05-11,1.05,1.1,1.01,1.05,16450,4.19221441046962,4.39184366811103,4.03251100435649,4.19221441046962,4120.13754756048,0.0,1.0
2009-05-12,1.09,1.1,1.05,1.05,17622,4.35191781658275,4.39184366811103,4.19221441046962,4.19221441046962,4413.68169380612,0.0,1.0
2009-05-13,1.0299,1.0901,0.9016,1.09,14670,4.11196344889777,4.35231707509803,3.59971477378991,4.35191781658275,3674.31111384269,0.0,1.0
2009-05-14,1.05,1.09,1.03,1.03,16750,4.19221441046962,4.35191781658275,4.11236270741305,4.11236270741305,4195.27683414213,0.0,1.0
2009-05-15,1.0501,1.0501,1.05,1.0501,4800,4.1926136689849,4.1926136689849,4.19221441046962,4.1926136689849,1202.2285853064,0.0,1.0
2009-05-18,1.06,1.1,1.05,1.1,9362,4.2321402619979,4.39184366811103,4.19221441046962,4.39184366811103,2344.84666992469,0.0,1.0
2009-05-19,1.04,1.06,1.0,1.06,12200,4.15228855894134,4.2321402619979,3.99258515282821,4.2321402619979,3055.6643209871,0.0,1.0
2009-05-20,0.86,1.04,0.86,1.04,41657,3.43362323143226,4.15228855894134,3.43362323143226,4.15228855894134,10433.5908704393,0.0,1.0
2009-05-21,1.04,1.09,0.92,0.938,38738,4.15228855894134,4.35191781658275,3.67317834060195,3.74504487335286,9702.48561199986,0.0,1.0
2009-05-22,1.15,1.15,1.066,1.1,20407,4.59147292575244,4.59147292575244,4.25609577291487,4.39184366811103,5111.22473757244,0.0,1.0
2009-05-26,1.3699,1.37,1.15,1.15,40120,5.46944240085936,5.46984165937465,4.59147292575244,4.59147292575244,10048.6272588527,0.0,1.0
2009-05-27,1.45,1.45,1.23,1.43,52050,5.7892484716009,5.7892484716009,4.9108797379787,5.70939676854434,13036.6662219163,0.0,1.0
2009-05-28,1.6,1.6295,1.4,1.45,106639,6.38813624452513,6.50591750653356,5.58961921395949,5.7892484716009,26709.261272602,0.0,1.0
2009-05-29,1.58,1.71,1.58,1.71,29070,6.30828454146857,6.82732061133624,6.30828454146857,6.82732061133624,7280.99686976189,0.0,1.0
2009-06-01,1.65,1.72,1.58,1.72,48158,6.58776550216654,6.86724646286452,6.30828454146857,6.86724646286452,12061.8592106637,0.0,1.0
2009-06-02,1.6001,1.69,1.58,1.65,41925,6.38853550304042,6.74746890827967,6.30828454146857,6.58776550216654,10500.7152997856,0.0,1.0
2009-06-03,1.55,1.5501,1.4999,1.5501,40500,6.18850698688372,6.18890624539901,5.98847847072703,6.18890624539901,10143.8036885228,0.0,1.0
2009-06-04,1.57,1.6,1.49,1.6,26303,6.26835868994029,6.38813624452513,5.94895187771403,6.38813624452513,6587.96218319047,0.0,1.0
2009-06-05,1.61,1.7,1.5501,1.5601,25740,6.42806209605342,6.78739475980795,6.18890624539901,6.22883209692729,6446.95078870558,0.0,1.0
2009-06-08,1.6,1.63,1.55,1.6,13100,6.38813624452513,6.50791379910998,6.18850698688372,6.38813624452513,3281.08218073206,0.0,1.0
2009-06-09,1.69,1.6999,1.57,1.5701,31000,6.74746890827967,6.78699550129267,6.26835868994029,6.26875794845557,7764.39294677051,0.0,1.0
2009-06-10,1.61,1.6497,1.6,1.63,15825,6.42806209605342,6.58656772662069,6.38813624452513,6.50791379910998,3963.59736718204,0.0,1.0
2009-06-11,1.63,1.63,1.5704,1.61,7076,6.50791379910998,6.50791379910998,6.26995572400142,6.42806209605342,1772.28530617252,0.0,1.0
2009-06-12,1.6,1.6301,1.58,1.63,16517,6.38813624452513,6.50831305762526,6.30828454146857,6.50791379910998,4136.91865489705,0.0,1.0
2009-06-15,1.64,1.66,1.55,1.66,11400,6.54783965063826,6.62769135369482,6.18850698688372,6.62769135369482,2855.2928901027,0.0,1.0
2009-06-16,1.6104,1.64,1.6,1.6,3250,6.42965913011455,6.54783965063826,6.38813624452513,6.38813624452513,814.008937967876,0.0,1.0
2009-06-17,1.57,1.64,1.55,1.64,8400,6.26835868994029,6.54783965063826,6.18850698688372,6.54783965063826,2103.9000242862,0.0,1.0
2009-06-18,1.5599,1.56,1.5,1.55,20537,6.22803357989672,6.228432838412,5.98887772924231,6.18850698688372,5143.78509509116,0.0,1.0
2009-06-19,1.55,1.55,1.48,1.54,11020,6.18850698688372,6.18850698688372,5.90902602618575,6.14858113535544,2760.11646043261,0.0,1.0
2009-06-22,1.43,1.46,1.3,1.46,19491,5.70939676854434,5.82917432312918,5.19036069867667,5.82917432312918,4881.79944920981,0.0,1.0
2009-06-23,1.35,1.41,1.23,1.41,13469,5.38998995631808,5.62954506548777,4.9108797379787,5.62954506548777,3373.50350322748,0.0,1.0
2009-06-24,1.38,1.4,1.31,1.31,5351,5.50976751090293,5.58961921395949,5.23028655020495,5.23028655020495,1340.23440832803,0.0,1.0
2009-06-25,1.4,1.42,1.4,1.4,11064,5.58961921395949,5.66947091701605,5.58961921395949,5.58961921395949,2771.13688913126,0.0,1.0
2009-06-26,1.37,1.4,1.37,1.4,10800,5.46984165937465,5.58961921395949,5.46984165937465,5.58961921395949,2705.0143169394,0.0,1.0
2009-06-29,1.39,1.39,1.35,1.35,1100,5.54969336243121,5.54969336243121,5.38998995631808,5.38998995631808,275.51071746605,0.0,1.0
2009-06-30,1.31,1.3601,1.18,1.36,5777,5.23028655020495,5.43031506636165,4.71125048033729,5.42991580784636,1446.93219527398,0.0,1.0
2009-07-01,1.34,1.34,1.3,1.32,15700,5.3500641047898,5.3500641047898,5.19036069867667,5.27021240173324,3932.28933110635,0.0,1.0
2009-07-02,1.31,1.3201,1.26,1.26,2975,5.23028655020495,5.27061166024852,5.03065729256354,5.03065729256354,745.131258601364,0.0,1.0
2009-07-06,1.38,1.3901,1.29,1.3,11300,5.50976751090293,5.55009262094649,5.15043484714839,5.19036069867667,2830.24646124215,0.0,1.0
2009-07-07,1.6,1.6,1.4,1.4,23098,6.38813624452513,6.38813624452513,5.58961921395949,5.58961921395949,5785.22413820985,0.0,1.0
2009-07-08,1.59,1.74,1.49,1.74,24800,6.34821039299685,6.94709816592108,5.94895187771403,6.94709816592108,6211.51435741641,0.0,1.0
2009-07-09,1.55,1.59,1.55,1.59,8600,6.18850698688372,6.34821039299685,6.18850698688372,6.34821039299685,2153.9928820073,0.0,1.0
2009-07-10,1.6,1.61,1.55,1.55,9777,6.38813624452513,6.42806209605342,6.18850698688372,6.18850698688372,2448.78934969598,0.0,1.0
2009-07-13,1.68,1.75,1.6,1.6,25959,6.70754305675139,6.98702401744936,6.38813624452513,6.38813624452513,6501.80246791018,0.0,1.0
2009-07-14,1.6,1.65,1.6,1.65,5801,6.38813624452513,6.58776550216654,6.38813624452513,6.58776550216654,1452.94333820051,0.0,1.0
2009-07-15,1.63,1.7382,1.6,1.63,16682,6.50791379910998,6.93991151264599,6.38813624452513,6.50791379910998,4178.24526251696,0.0,1.0
2009-07-16,1.65,1.75,1.65,1.65,3200,6.58776550216654,6.98702401744936,6.58776550216654,6.58776550216654,801.485723537602,0.0,1.0
2009-07-17,1.64,1.65,1.64,1.65,2300,6.54783965063826,6.58776550216654,6.54783965063826,6.58776550216654,576.067863792651,0.0,1.0
2009-07-20,1.6897,1.6897,1.65,1.66,1000,6.74627113273382,6.74627113273382,6.58776550216654,6.62769135369482,250.4642886055,0.0,1.0
2009-07-21,1.65,1.7,1.55,1.7,48578,6.58776550216654,6.78739475980795,6.18850698688372,6.78739475980795,12167.054211878,0.0,1.0
2009-07-22,1.61,1.76,1.6,1.76,11400,6.42806209605342,7.02694986897765,6.38813624452513,7.02694986897765,2855.2928901027,0.0,1.0
2009-07-23,1.6197,1.6501,1.58,1.65,7750,6.46679017203585,6.58816476068183,6.30828454146857,6.58776550216654,1941.09823669263,0.0,1.0
2009-07-24,1.57,1.62,1.55,1.62,6700,6.26835868994029,6.4679879475817,6.18850698688372,6.4679879475817,1678.11073365685,0.0,1.0
2009-07-27,1.56,1.561,1.56,1.5604,5000,6.228432838412,6.23242542356483,6.228432838412,6.23002987247314,1252.3214430275,0.0,1.0
2009-07-28,1.59,1.59,1.59,1.59,300,6.34821039299685,6.34821039299685,6.34821039299685,6.34821039299685,75.1392865816501,0.0,1.0
2009-07-29,1.59,1.6,1.56,1.6,8091,6.34821039299685,6.38813624452513,6.228432838412,6.38813624452513,2026.5065591071,0.0,1.0
2009-07-30,1.6,1.69,1.59,1.6,87039,6.38813624452513,6.74746890827967,6.34821039299685,6.38813624452513,21800.1612159342,0.0,1.0
2009-07-31,1.61,1.65,1.55,1.65,15549,6.42806209605342,6.58776550216654,6.18850698688372,6.58776550216654,3894.46922352692,0.0,1.0
2009-08-03,1.6001,1.6001,1.57,1.5996,1400,6.38853550304042,6.38853550304042,6.26835868994029,6.386539210464,350.6500040477,0.0,1.0
2009-08-04,1.54,1.66,1.18,1.6001,24599,6.14858113535544,6.62769135369482,4.71125048033729,6.38853550304042,6161.1710354067,0.0,1.0
2009-08-05,1.63,1.65,1.42,1.47,43125,6.50791379910998,6.58776550216654,5.66947091701605,5.86910017465747,10801.2724461122,0.0,1.0
2009-08-06,1.85,1.85,1.62,1.6293,59450,7.38628253273219,7.38628253273219,6.4679879475817,6.505118989503,14890.101957597,0.0,1.0
2009-08-07,1.98,1.98,1.75,1.8,60250,7.90531860259985,7.90531860259985,6.98702401744936,7.18665327509077,15090.4733884814,0.0,1.0
2009-08-10,2.01,2.03,1.9,2.03,80282,8.0250961571847,8.10494786024126,7.58591179037359,8.10494786024126,20107.7740178268,0.0,1.0
2009-08-11,2.63,3.1208,2.52,3.01,610281,10.5004989519382,12.4600597449463,10.0613145851271,12.0176813100129,152853.596514453,0.0,1.0
2009-08-12,2.9999,3.09,2.58,2.62,375897,11.9773561999693,12.3370881222392,10.3008696942968,10.4605731004099,94148.7746939421,0.0,1.0
2009-08-13,2.91,3.04,2.81,3.04,127327,11.6184227947301,12.1374588645978,11.2191642794473,12.1374588645978,31890.8664752725,0.0,1.0
2009-08-14,2.6,2.96,2.6,2.9,116778,10.3807213973533,11.8180520523715,10.3807213973533,11.5784969432018,29248.7186947732,0.0,1.0
2009-08-17,2.714,3.2,2.5,2.6,433526,10.8358761047758,12.7762724890503,9.98146288207052,10.3807213973533,108582.781181988,0.0,1.0
2009-08-18,3.3,3.3899,2.66,2.69,361025,13.1755310043331,13.5344644095723,10.620276506523,10.7400540611079,90423.8697938007,0.0,1.0
2009-08-19,3.1899,3.45,2.937,3.24,400790,12.7359473790067,13.7744187772573,11.7262225938564,12.9359758951634,100383.582230199,0.0,1.0
2009-08-20,3.19,3.36,3.0,3.2,216101,12.736346637522,13.4150861135028,11.9777554584846,12.7762724890503,54125.5832319372,0.0,1.0
2009-08-21,3.1,3.38,3.05,3.33,94735,12.3770139737674,13.4949378165593,12.177384716126,13.2953085589179,23727.7343810422,0.0,1.0
2009-08-24,3.08,3.3,3.02,3.25,124756,12.2971622707109,13.1755310043331,12.0576071615412,12.9759017466917,31246.9227892678,0.0,1.0
2009-08-25,2.85,3.0788,2.85,3.07,196510,11.3788676855604,12.2923711685275,11.3788676855604,12.2572364191826,49218.7373538669,0.0,1.0
2009-08-26,2.77,2.8301,2.66,2.83,141837,11.0594608733341,11.2994152410191,10.620276506523,11.2990159825038,35525.1033029385,0.0,1.0
2009-08-27,2.76,2.93,2.63,2.93,79912,11.0195350218059,11.6982744977867,10.5004989519382,11.6982744977867,20015.1022310427,0.0,1.0
2009-08-28,2.67,2.96,2.66,2.77,52826,10.6602023580513,11.8180520523715,10.620276506523,11.0594608733341,13231.0265098742,0.0,1.0
2009-08-31,2.65,2.75,2.55,2.6699,83410,10.5803506549948,10.9796091702776,10.1810921397119,10.659803099536,20891.2263125847,0.0,1.0
2009-09-01,2.6,2.69,2.53,2.65,37495,10.3807213973533,10.7400540611079,10.1012404366554,10.5803506549948,9391.15850126327,0.0,1.0
2009-09-02,2.42,2.59,2.38,2.58,82805,9.66205606984426,10.3407955458251,9.50235266373113,10.3008696942968,20739.6954179785,0.0,1.0
2009-09-03,2.49,2.5,2.39,2.43,30038,9.94153703054224,9.98146288207052,9.54227851525942,9.70198192137255,7523.44630113202,0.0,1.0
2009-09-04,2.46,2.7299,2.43,2.7299,63590,9.82175947595739,10.8993582087057,9.70198192137255,10.8993582087057,15927.0241124238,0.0,1.0
2009-09-08,2.9,3.01,2.5,2.5,207569,11.5784969432018,12.0176813100129,9.98146288207052,9.98146288207052,51988.6219215551,0.0,1.0
2009-09-09,2.7205,3.09,2.71,2.96,124296,10.8618279082691,12.3370881222392,10.8199057641644,11.8180520523715,31131.7092165094,0.0,1.0
2009-09-10,2.899,2.95,2.84,2.91,73713,11.574504358049,11.7781262008432,11.3389418340321,11.6184227947301,18462.4741059772,0.0,1.0
2009-09-11,2.73,2.96,2.65,2.96,57162,10.899757467221,11.8180520523715,10.5803506549948,11.8180520523715,14317.0396652676,0.0,1.0
2009-09-14,2.74,2.75,2.66,2.74,20495,10.9396833187493,10.9796091702776,10.620276506523,10.9396833187493,5133.26559496973,0.0,1.0
2009-09-15,2.83,2.9,2.61,2.7,36819,11.2990159825038,11.5784969432018,10.4206472488816,10.7799799126362,9221.84464216594,0.0,1.0
2009-09-16,2.87,2.9,2.75,2.83,30350,11.458719388617,11.5784969432018,10.9796091702776,11.2990159825038,7601.59115917691,0.0,1.0
2009-09-17,2.96,3.05,2.81,2.87,181124,11.8180520523715,12.177384716126,11.2191642794473,11.458719388617,45365.0938093826,0.0,1.0
2009-09-18,3.0,3.0,2.83,2.97,52109,11.9777554584846,11.9777554584846,11.2990159825038,11.8579779038998,13051.443614944,0.0,1.0
2009-09-21,3.05,3.07,2.71,3.04,105390,12.177384716126,12.2572364191826,10.8199057641644,12.1374588645978,26396.4313761338,0.0,1.0
2009-09-22,3.2,3.22,3.07,3.07,107184,12.7762724890503,12.8561241921068,12.2572364191826,12.2572364191826,26845.7643098919,0.0,1.0
2009-09-23,3.15,3.3,3.11,3.3,40502,12.5766432314089,13.1755310043331,12.4169398252957,13.1755310043331,10144.3046170999,0.0,1.0
2009-09-24,3.14,3.2,2.92,3.2,61699,12.5367173798806,12.7762724890503,11.6583486462584,12.7762724890503,15453.3961426707,0.0,1.0
2009-09-25,3.0601,3.19,2.96,3.05,54144,12.2177098261696,12.736346637522,11.8180520523715,12.177384716126,13561.1384422562,0.0,1.0
2009-09-28,3.15,3.16,3.01,3.05,29680,12.5766432314089,12.6165690829371,12.0176813100129,12.177384716126,7433.78008581122,0.0,1.0
2009-09-29,3.06,3.12,3.05,3.12,77203,12.2173105676543,12.456865676824,12.177384716126,12.456865676824,19336.5944732105,0.0,1.0
2009-09-30,2.98,3.07,2.95,3.0501,45815,11.8979037554281,12.2572364191826,11.7781262008432,12.1777839746413,11475.021382461,0.0,1.0
2009-10-01,3.01,3.03,2.81,3.0,34651,12.0176813100129,12.0975330130695,11.2191642794473,11.9777554584846,8678.8380644692,0.0,1.0
2009-10-02,3.05,3.05,2.85,2.92,57521,12.177384716126,12.177384716126,11.3788676855604,11.6583486462584,14406.956344877,0.0,1.0
2009-10-05,3.14,3.17,3.04,3.04,36171,12.5367173798806,12.6564949344654,12.1374588645978,12.1374588645978,9059.54378314953,0.0,1.0
2009-10-06,3.13,3.1901,3.1,3.18,27021,12.4967915283523,12.7367458960373,12.3770139737674,12.6964207859937,6767.79554240922,0.0,1.0
2009-10-07,3.16,3.25,3.12,3.18,66456,12.6165690829371,12.9759017466917,12.456865676824,12.6964207859937,16644.8547635672,0.0,1.0
2009-10-08,3.2383,3.3211,3.21,3.22,132200,12.9291885004036,13.2597745510578,12.8161983405785,12.8561241921068,33111.3789536471,0.0,1.0
2009-10-09,3.22,3.34,3.22,3.23,49714,12.8561241921068,13.3352344104462,12.8561241921068,12.8960500436351,12451.5816437339,0.0,1.0
2009-10-12,3.1,3.38,3.1,3.23,105941,12.3770139737674,13.4949378165593,12.3770139737674,12.8960500436351,26534.4371991554,0.0,1.0
2009-10-13,3.23,3.23,2.98,3.1,77756,12.8960500436351,12.8960500436351,11.8979037554281,12.3770139737674,19475.1012248093,0.0,1.0
2009-10-14,3.35,3.37,3.25,3.32,89593,13.3751602619745,13.4550119650311,12.9759017466917,13.2553827073896,22439.8470090326,0.0,1.0
2009-10-15,3.37,3.37,3.25,3.3,80117,13.4550119650311,13.4550119650311,12.9759017466917,13.1755310043331,20066.4474102068,0.0,1.0
2009-10-16,3.34,3.39,3.29,3.39,59631,13.3352344104462,13.5348636680876,13.1356051528048,13.5348636680876,14935.4359938346,0.0,1.0
2009-10-19,3.42,3.45,3.35,3.38,77475,13.6546412226725,13.7744187772573,13.3751602619745,13.4949378165593,19404.7207597111,0.0,1.0
2009-10-20,3.83,3.88,3.4,3.4,332962,15.291601135332,15.4912303929734,13.5747895196159,13.5747895196159,83395.0904626648,0.0,1.0
2009-10-21,3.83,4.06,3.73,3.92,305298,15.291601135332,16.2098957204825,14.8923426200492,15.6509337990866,76466.2463826822,0.0,1.0
2009-10-22,3.84,3.84,3.65,3.83,139164,15.3315269868603,15.3315269868603,14.572935807823,15.291601135332,34855.6122594959,0.0,1.0
2009-10-23,3.82,3.82,3.51,3.5701,163269,15.2516752838038,15.2516752838038,14.013973886427,14.253928254112,40893.0539363313,0.0,1.0
2009-10-26,3.56,3.76,3.46,3.76,113023,14.2136031440684,15.0121201746341,13.8143446287856,15.0121201746341,28308.2252910595,0.0,1.0
2009-10-27,2.94,3.5601,2.77,3.5,254797,11.7382003493149,14.2140024025837,11.0594608733341,13.9740480348987,63817.5493438158,0.0,1.0
2009-10-28,2.65,2.88,2.55,2.77,244275,10.5803506549948,11.4986452401452,10.1810921397119,11.0594608733341,61182.1640991083,0.0,1.0
2009-10-29,2.86,2.92,2.63,2.63,61257,11.4187935370887,11.6583486462584,10.5004989519382,10.5004989519382,15342.6909271071,0.0,1.0
2009-10-30,2.77,3.0,2.75,2.89,62330,11.0594608733341,11.9777554584846,10.9796091702776,11.5385710916735,15611.4391087809,0.0,1.0
2009-11-02,2.69,2.75,2.55,2.75,67738,10.7400540611079,10.9796091702776,10.1810921397119,10.9796091702776,16965.9499815593,0.0,1.0
2009-11-03,2.7,2.7,2.42,2.64,117396,10.7799799126362,10.7799799126362,9.66205606984426,10.5404248034665,29403.5056251312,0.0,1.0
2009-11-04,2.57,2.67,2.55,2.61,81560,10.2609438427685,10.6602023580513,10.1810921397119,10.4206472488816,20427.8673786646,0.0,1.0
2009-11-05,2.75,2.75,2.58,2.6174,45798,10.9796091702776,10.9796091702776,10.3008696942968,10.4501923790126,11470.7634895547,0.0,1.0
2009-11-06,2.689,2.689,2.54,2.68,49130,10.7360614759551,10.7360614759551,10.1411662881836,10.7001282095796,12305.3104991882,0.0,1.0
2009-11-09,2.66,2.8147,2.6,2.63,51562,10.620276506523,11.2379294296656,10.3807213973533,10.5004989519382,12914.4396490768,0.0,1.0
2009-11-10,2.75,2.79,2.67,2.67,65830,10.9796091702776,11.1393125763907,10.6602023580513,10.6602023580513,16488.0641189,0.0,1.0
2009-11-11,2.9,3.0,2.7799,2.7799,129449,11.5784969432018,11.9777554584846,11.0989874663471,11.0989874663471,32422.3516956934,0.0,1.0
2009-11-12,2.88,2.99,2.86,2.94,61300,11.4986452401452,11.9378296069563,11.4187935370887,11.7382003493149,15353.4608915172,0.0,1.0
2009-11-13,2.75,2.88,2.73,2.86,34967,10.9796091702776,11.4986452401452,10.899757467221,11.4187935370887,8757.98477966851,0.0,1.0
2009-11-16,2.85,2.91,2.72,2.75,84762,11.3788676855604,11.6184227947301,10.8598316156927,10.9796091702776,21229.8540307794,0.0,1.0
2009-11-17,2.75,2.9,2.65,2.9,51813,10.9796091702776,11.5784969432018,10.5803506549948,11.5784969432018,12977.3061855168,0.0,1.0
2009-11-18,2.76,2.81,2.7,2.81,54255,11.0195350218059,11.2191642794473,10.7799799126362,11.2191642794473,13588.9399782914,0.0,1.0
2009-11-19,2.72,2.72,2.6,2.7,21944,10.8598316156927,10.8598316156927,10.3807213973533,10.7799799126362,5496.18834915911,0.0,1.0
2009-11-20,2.79,2.8,2.7,2.72,62543,11.1393125763907,11.179238427919,10.7799799126362,10.8598316156927,15664.7880022538,0.0,1.0
2009-11-23,2.6,2.87,2.6,2.87,55560,10.3807213973533,11.458719388617,10.3807213973533,11.458719388617,13915.7958749217,0.0,1.0
2009-11-24,2.57,2.68,2.51,2.56,106650,10.2609438427685,10.7001282095796,10.0213887335988,10.2210179912402,26712.0163797766,0.0,1.0
2009-11-25,2.59,2.64,2.5697,2.57,39725,10.3407955458251,10.5404248034665,10.2597460672226,10.2609438427685,9949.69386485346,0.0,1.0
2009-11-27,2.49,2.5781,2.4205,2.51,23231,9.94153703054224,10.2932837825064,9.66405236242068,10.0213887335988,5818.53588859438,0.0,1.0
2009-11-30,2.42,2.5182,2.4,2.47,36802,9.66205606984426,10.054127931852,9.5822043667877,9.86168532748567,9217.58674925963,0.0,1.0
2009-12-01,2.39,2.49,2.35,2.49,26280,9.54227851525942,9.94153703054224,9.38257510914629,9.94153703054224,6582.20150455255,0.0,1.0
2009-12-02,2.19,2.39,2.19,2.39,76142,8.74376148469378,9.54227851525942,8.74376148469378,9.54227851525942,19070.851863,0.0,1.0
2009-12-03,2.06,2.24,2.03,2.24,155137,8.22472541482611,8.94339074233519,8.10494786024126,8.94339074233519,38856.2783413915,0.0,1.0
2009-12-04,2.25,2.3,2.1,2.1,81490,8.98331659386347,9.18294585150488,8.38442882093924,8.38442882093924,20410.3348784622,0.0,1.0
2009-12-07,2.43,2.5,2.29,2.29,45304,9.70198192137255,9.98146288207052,9.1430199999766,9.1430199999766,11347.0341309836,0.0,1.0
2009-12-08,3.9,5.75,3.85,4.91,6789775,15.57108209603,22.9573646287622,15.3714528383886,19.6035931003865,1700596.16516641,0.0,1.0
2009-12-09,4.0,4.3,3.59,3.81,3048204,15.9703406113128,17.1681161571613,14.3333806986533,15.2117494322755,763466.246384442,0.0,1.0
2009-12-10,3.99,4.22,3.85,4.01,1318934,15.9304147597846,16.848709344935,15.3714528383886,16.0102664628411,330345.866027606,0.0,1.0
2009-12-11,3.5,3.95,3.46,3.93,857446,13.9740480348987,15.7707113536714,13.8143446287856,15.6908596506149,214759.602407632,0.0,1.0
2009-12-14,3.33,3.6,3.203,3.6,455477,13.2953085589179,14.3733065501815,12.7882502445087,14.3733065501815,114080.722781168,0.0,1.0
2009-12-15,3.11,3.33,3.03,3.33,395918,12.4169398252957,13.2953085589179,12.0975330130695,13.2953085589179,99163.3202161127,0.0,1.0
2009-12-16,3.35,3.57,3.12,3.12,600255,13.3751602619745,14.2535289955967,12.456865676824,12.456865676824,150342.441556895,0.0,1.0
2009-12-17,3.22,3.38,3.17,3.38,195239,12.8561241921068,13.4949378165593,12.6564949344654,13.4949378165593,48900.3972430494,0.0,1.0
2009-12-18,3.02,3.28,3.0,3.28,270823,12.0576071615412,13.0956793012765,11.9777554584846,13.0956793012765,67831.4900330073,0.0,1.0
2009-12-21,3.23,3.23,3.0,3.02,162272,12.8960500436351,12.8960500436351,11.9777554584846,12.0576071615412,40643.3410405918,0.0,1.0
2009-12-22,3.15,3.23,3.1,3.21,98728,12.5766432314089,12.8960500436351,12.3770139737674,12.8161983405785,24727.8382854438,0.0,1.0
2009-12-23,3.1305,3.23,3.1,3.23,65460,12.4987878209287,12.8960500436351,12.3770139737674,12.8960500436351,16395.3923321161,0.0,1.0
2009-12-24,3.13,3.2,3.12,3.18,49148,12.4967915283523,12.7762724890503,12.456865676824,12.6964207859937,12309.8188563831,0.0,1.0
2009-12-28,3.13,3.21,3.09,3.21,89363,12.4967915283523,12.8161983405785,12.3370881222392,12.8161983405785,22382.2402226533,0.0,1.0
2009-12-29,3.13,3.18,3.06,3.11,66564,12.4967915283523,12.6964207859937,12.2173105676543,12.4169398252957,16671.9049067365,0.0,1.0
2009-12-30,3.05,3.15,3.02,3.11,87016,12.177384716126,12.5766432314089,12.0576071615412,12.4169398252957,21794.4005372963,0.0,1.0
2009-12-31,3.14,3.16,3.05,3.1,105844,12.5367173798806,12.6165690829371,12.177384716126,12.3770139737674,26510.1421631605,0.0,1.0
2010-01-04,3.28,3.37,3.14,3.15,334668,13.0956793012765,13.4550119650311,12.5367173798806,12.5766432314089,83822.3825390257,0.0,1.0
2010-01-05,3.34,3.35,3.2303,3.3,110678,13.3352344104462,13.3751602619745,12.897247819181,13.1755310043331,27720.8865342796,0.0,1.0
2010-01-06,3.25,3.36,3.2,3.35,98044,12.9759017466917,13.4150861135028,12.7762724890503,13.3751602619745,24556.5207120376,0.0,1.0
2010-01-07,3.41,3.6,3.22,3.25,308542,13.6147153711442,14.3733065501815,12.8561241921068,12.9759017466917,77278.7525349182,0.0,1.0
2010-01-08,3.3,3.61,3.22,3.34,236908,13.1755310043331,14.4132324017098,12.8561241921068,13.3352344104462,59336.9936849518,0.0,1.0
2010-01-11,3.38,3.4,3.23,3.27,65510,13.4949378165593,13.5747895196159,12.8960500436351,13.0557534497482,16407.9155465464,0.0,1.0
2010-01-12,3.28,3.38,3.24,3.38,68208,13.0956793012765,13.4949378165593,12.9359758951634,13.4949378165593,17083.668197204,0.0,1.0
2010-01-13,3.25,3.2599,3.02,3.24,120835,12.9759017466917,13.0154283397047,12.0576071615412,12.9359758951634,30264.8523136456,0.0,1.0
2010-01-14,3.3,3.38,3.21,3.21,50061,13.1755310043331,13.4949378165593,12.8161983405785,12.8161983405785,12538.4927518799,0.0,1.0
2010-01-15,3.36,3.38,3.21,3.285,108034,13.4150861135028,13.4949378165593,12.8161983405785,13.1156422270407,27058.6589552066,0.0,1.0
2010-01-19,3.45,3.47,3.31,3.31,50643,13.7744187772573,13.8542704803139,13.2154568558614,13.2154568558614,12684.2629678484,0.0,1.0
2010-01-20,3.36,3.47,3.35,3.47,59020,13.4150861135028,13.8542704803139,13.3751602619745,13.8542704803139,14782.4023134966,0.0,1.0
2010-01-21,3.36,3.45,3.35,3.38,67384,13.4150861135028,13.7744187772573,13.3751602619745,13.4949378165593,16877.285623393,0.0,1.0
2010-01-22,3.15,3.3505,3.12,3.3,46369,12.5766432314089,13.3771565545509,12.456865676824,13.1755310043331,11613.7785983484,0.0,1.0
2010-01-25,3.09,3.23,3.01,3.17,90058,12.3370881222392,12.8960500436351,12.0176813100129,12.6564949344654,22556.3129032341,0.0,1.0
2010-01-26,2.86,3.06,2.79,3.05,257541,11.4187935370887,12.2173105676543,11.1393125763907,12.177384716126,64504.823351749,0.0,1.0
2010-01-27,3.1,3.1,2.85,2.86,93048,12.3770139737674,12.3770139737674,11.3788676855604,11.4187935370887,23305.2011261647,0.0,1.0
2010-01-28,3.02,3.18,3.0,3.11,55683,12.0576071615412,12.6964207859937,11.9777554584846,12.4169398252957,13946.6029824201,0.0,1.0
2010-01-29,3.1,3.14,3.05,3.07,46524,12.3770139737674,12.5367173798806,12.177384716126,12.2572364191826,11652.6005630823,0.0,1.0
2010-02-01,3.1201,3.17,3.03,3.1,22406,12.4572649353393,12.6564949344654,12.0975330130695,12.3770139737674,5611.90285049484,0.0,1.0
2010-02-02,3.4305,3.6999,3.35,3.62,306193,13.6965633667772,14.7721658069491,13.3751602619745,14.4531582532381,76690.4119209838,0.0,1.0
2010-02-03,3.6,3.63,3.39,3.39,124839,14.3733065501815,14.4930841047664,13.5348636680876,13.5348636680876,31267.7113252222,0.0,1.0
2010-02-04,3.54,3.6999,3.54,3.6,79022,14.1337514410119,14.7721658069491,14.1337514410119,14.3733065501815,19792.1890141838,0.0,1.0
2010-02-05,3.48,3.56,3.35,3.55,111173,13.8941963318422,14.2136031440684,13.3751602619745,14.1736772925401,27844.8663571392,0.0,1.0
2010-02-08,3.41,3.48,3.4,3.47,44616,13.6147153711442,13.8941963318422,13.5747895196159,13.8542704803139,11174.714700423,0.0,1.0
2010-02-09,3.445,3.58,3.43,3.47,68227,13.7544558514932,14.293454847125,13.6945670742008,13.8542704803139,17088.4270186874,0.0,1.0
2010-02-10,3.47,3.54,3.45,3.45,55288,13.8542704803139,14.1337514410119,13.7744187772573,13.7744187772573,13847.6695884209,0.0,1.0
2010-02-11,3.5,3.58,3.45,3.49,24846,13.9740480348987,14.293454847125,13.7744187772573,13.9341221833704,6223.03571469227,0.0,1.0
2010-02-12,3.55,3.58,3.46,3.47,19140,14.1736772925401,14.293454847125,13.8143446287856,13.8542704803139,4793.88648390929,0.0,1.0
2010-02-16,3.62,3.7899,3.55,3.55,84270,14.4531582532381,15.1314984707036,14.1736772925401,14.1736772925401,21106.6256007855,0.0,1.0
2010-02-17,3.8199,3.85,3.6695,3.68,115601,15.2512760252885,15.3714528383886,14.6507912183031,14.6927133624078,28953.9222270844,0.0,1.0
2010-02-18,4.05,4.07,3.84,3.84,190802,16.1699698689542,16.2498215720108,15.3315269868603,15.3315269868603,47789.0871945068,0.0,1.0
2010-02-19,4.2668,4.3,4.02,4.08,371979,17.0355623300874,17.1681161571613,16.0501923143694,16.2897474235391,93167.4556111854,0.0,1.0
2010-02-22,4.63,4.73,4.425,4.5,600269,18.4856692575946,18.8849277728774,17.6671893012648,17.9666331877269,150345.948056935,0.0,1.0
2010-02-23,4.11,4.66,4.1,4.66,426417,16.4095249781239,18.6054468121794,16.3695991265957,18.6054468121794,106802.230554292,0.0,1.0
2010-02-24,4.07,4.3,3.87,4.3,166926,16.2498215720108,17.1681161571613,15.4513045414452,17.1681161571613,41809.0018397618,0.0,1.0
2010-02-25,4.0452,4.17,3.72,3.97,99395,16.1508054602207,16.6490800872936,14.8524167685209,15.850563056728,24894.8979659437,0.0,1.0
2010-02-26,3.96,4.12,3.92,4.03,106072,15.8106372051997,16.4494508296522,15.6509337990866,16.0901181658977,26567.2480209626,0.0,1.0
2010-03-01,4.1522,4.19,3.92,4.02,74388,16.5780120715733,16.7289317903502,15.6509337990866,16.0501923143694,18631.5375007859,0.0,1.0
2010-03-02,4.0,4.2,3.92,4.16,182674,15.9703406113128,16.7688576418785,15.6509337990866,16.6091542357653,45753.3134567213,0.0,1.0
2010-03-03,4.02,4.0982,3.9,3.94,55370,16.0501923143694,16.3624124733206,15.57108209603,15.7307855021431,13868.2076600865,0.0,1.0
2010-03-04,4.1,4.123,4.0,4.04,134378,16.3695991265957,16.4614285851107,15.9703406113128,16.130044017426,33656.8901742298,0.0,1.0
2010-03-05,3.82,4.1,3.8,3.9,292447,15.2516752838038,16.3695991265957,15.1718235807472,15.57108209603,73247.5298098125,0.0,1.0
2010-03-08,3.79,3.8501,3.75,3.82,128983,15.1318977292189,15.3718520969039,14.9721943231058,15.2516752838038,32305.6353372033,0.0,1.0
2010-03-09,3.82,4.11,3.79,3.8,112189,15.2516752838038,16.4095249781239,15.1318977292189,15.1718235807472,28099.3380743624,0.0,1.0
2010-03-10,3.82,3.9,3.76,3.85,71844,15.2516752838038,15.57108209603,15.0121201746341,15.3714528383886,17994.3563505735,0.0,1.0
2010-03-11,3.82,3.83,3.75,3.83,44933,15.2516752838038,15.291601135332,14.9721943231058,15.291601135332,11254.1118799109,0.0,1.0
2010-03-12,3.71,3.82,3.66,3.77,91164,14.8124909169927,15.2516752838038,14.6128616593512,15.0520460261623,22833.3264064318,0.0,1.0
2010-03-15,3.5,3.6999,3.47,3.64,144292,13.9740480348987,14.7721658069491,13.8542704803139,14.5330099562947,36139.9931314649,0.0,1.0
2010-03-16,3.4246,3.5,3.37,3.42,91813,13.6730071143755,13.9740480348987,13.4550119650311,13.6546412226725,22995.8777297368,0.0,1.0
2010-03-17,3.4,3.49,3.34,3.41,109785,13.5747895196159,13.9341221833704,13.3352344104462,13.6147153711442,27497.2219245549,0.0,1.0
2010-03-18,3.42,3.58,3.4,3.4,39410,13.6546412226725,14.293454847125,13.5747895196159,13.5747895196159,9870.79761394275,0.0,1.0
2010-03-19,3.35,3.46,3.32,3.43,51210,13.3751602619745,13.8143446287856,13.2553827073896,13.6945670742008,12826.2762194877,0.0,1.0
2010-03-22,3.27,3.3,3.25,3.3,73956,13.0557534497482,13.1755310043331,12.9759017466917,13.1755310043331,18523.3369281084,0.0,1.0
2010-03-23,3.5399,3.55,3.23,3.26,105070,14.1333521824966,14.1736772925401,12.8960500436351,13.01582759822,26316.2828037799,0.0,1.0
2010-03-24,3.5505,3.7,3.5,3.6,138693,14.1756735851166,14.7725650654644,13.9740480348987,14.3733065501815,34737.6435795625,0.0,1.0
2010-03-25,3.61,3.689,3.59,3.59,29526,14.4132324017098,14.7286466287833,14.3333806986533,14.3333806986533,7395.20858536602,0.0,1.0
2010-03-26,3.55,3.68,3.55,3.61,42405,14.1736772925401,14.6927133624078,14.1736772925401,14.4132324017098,10620.9381583163,0.0,1.0
2010-03-29,3.59,3.62,3.38,3.57,67296,14.3333806986533,14.4531582532381,13.4949378165593,14.2535289955967,16855.2447659957,0.0,1.0
2010-03-30,3.71,3.8,3.59,3.63,103421,14.8124909169927,15.1718235807472,14.3333806986533,14.4930841047664,25903.2671918694,0.0,1.0
2010-03-31,3.73,3.8,3.7105,3.72,30949,14.8923426200492,15.1718235807472,14.8144872095691,14.8524167685209,7751.61926805164,0.0,1.0
2010-04-01,3.62,3.83,3.61,3.75,65734,14.4531582532381,15.291601135332,14.4132324017098,14.9721943231058,16464.019547194,0.0,1.0
2010-04-05,3.7381,3.82,3.62,3.62,32203,14.9246825597871,15.2516752838038,14.4531582532381,14.4531582532381,8065.70148596294,0.0,1.0
2010-04-06,3.73,3.77,3.62,3.75,26394,14.8923426200492,15.0520460261623,14.4531582532381,14.9721943231058,6610.75443345358,0.0,1.0
2010-04-07,3.67,3.74,3.67,3.68,17600,14.6527875108795,14.9322684715775,14.6527875108795,14.6927133624078,4408.17147945681,0.0,1.0
2010-04-08,3.74,3.8,3.55,3.75,69559,14.9322684715775,15.1718235807472,14.1736772925401,14.9721943231058,17422.04545111,0.0,1.0
2010-04-09,3.7,3.78,3.61,3.78,49508,14.7725650654644,15.0919718776906,14.4132324017098,15.0919718776906,12399.9860002811,0.0,1.0
2010-04-12,3.75,3.76,3.61,3.74,21730,14.9721943231058,15.0121201746341,14.4132324017098,14.9322684715775,5442.58899139752,0.0,1.0
2010-04-13,3.59,3.72,3.5191,3.72,65631,14.3333806986533,14.8524167685209,14.0503064113177,14.8524167685209,16438.2217254676,0.0,1.0
2010-04-14,3.6601,3.68,3.51,3.51,28090,14.6132609178665,14.6927133624078,14.013973886427,14.013973886427,7035.54186692852,0.0,1.0
2010-04-15,3.63,3.68,3.6003,3.61,24410,14.4930841047664,14.6927133624078,14.3745043257274,14.4132324017098,6113.83328486026,0.0,1.0
2010-04-16,3.48,3.67,3.43,3.67,70056,13.8941963318422,14.6527875108795,13.6945670742008,14.6527875108795,17546.5262025469,0.0,1.0
2010-04-19,3.4,3.52,3.33,3.48,25133,13.5747895196159,14.0538997379553,13.2953085589179,13.8941963318422,6294.91896552204,0.0,1.0
2010-04-20,3.51,3.51,3.34,3.39,30446,14.013973886427,14.013973886427,13.3352344104462,13.5348636680876,7625.63573088307,0.0,1.0
2010-04-21,3.4805,3.58,3.47,3.52,31290,13.8961926244186,14.293454847125,13.8542704803139,14.0538997379553,7837.02759046609,0.0,1.0
2010-04-22,3.48,3.51,3.35,3.51,39530,13.8941963318422,14.013973886427,13.3751602619745,14.013973886427,9900.8533285754,0.0,1.0
2010-04-23,3.47,3.53,3.4,3.5,17583,13.8542704803139,14.0938255894836,13.5747895196159,13.9740480348987,4403.91358655051,0.0,1.0
2010-04-26,3.45,3.46,3.36,3.45,26517,13.7744187772573,13.8143446287856,13.4150861135028,13.7744187772573,6641.56154095206,0.0,1.0
2010-04-27,3.39,3.47,3.38,3.46,13129,13.5348636680876,13.8542704803139,13.4949378165593,13.8143446287856,3288.34564510162,0.0,1.0
2010-04-28,3.28,3.4595,3.28,3.41,24556,13.0956793012765,13.8123483362092,13.0956793012765,13.6147153711442,6150.40107099668,0.0,1.0
2010-04-29,3.33,3.35,3.28,3.3,38645,13.2953085589179,13.3751602619745,13.0956793012765,13.1755310043331,9679.19243315959,0.0,1.0
2010-04-30,3.31,3.4195,3.26,3.32,40059,13.2154568558614,13.6526449300961,13.01582759822,13.2553827073896,10033.3489372477,0.0,1.0
2010-05-03,3.343,3.38,3.26,3.28,10399,13.3472121659047,13.4949378165593,13.01582759822,13.0956793012765,2604.5781372086,0.0,1.0
2010-05-04,3.2474,3.3616,3.21,3.27,25170,12.9655210252943,13.4214742497473,12.8161983405785,13.0557534497482,6304.18614420045,0.0,1.0
2010-05-05,3.3,3.31,3.21,3.3,41474,13.1755310043331,13.2154568558614,12.8161983405785,13.1755310043331,10387.7559056245,0.0,1.0
2010-05-06,3.09,3.17,3.0,3.16,132298,12.3370881222392,12.6564949344654,11.9777554584846,12.6165690829371,33135.9244539304,0.0,1.0
2010-05-07,2.86,3.13,2.78,3.13,84220,11.4187935370887,12.4967915283523,11.0993867248624,12.4967915283523,21094.1023863552,0.0,1.0
2010-05-10,2.8999,3.04,2.88,2.96,21018,11.5780976846865,12.1374588645978,11.4986452401452,11.8180520523715,5264.25841791042,0.0,1.0
2010-05-11,2.9,3.0,2.81,2.81,57187,11.5784969432018,11.9777554584846,11.2191642794473,11.2191642794473,14323.3012724828,0.0,1.0
2010-05-12,2.96,2.97,2.85,2.95,20982,11.8180520523715,11.8579779038998,11.3788676855604,11.7781262008432,5255.24170352061,0.0,1.0
2010-05-13,2.94,2.98,2.9,2.98,25921,11.7382003493149,11.8979037554281,11.5784969432018,11.8979037554281,6492.28482494319,0.0,1.0
2010-05-14,2.8901,3.0,2.89,2.98,11406,11.5389703501888,11.9777554584846,11.5385710916735,11.8979037554281,2856.79567583434,0.0,1.0
2010-05-17,2.85,2.9219,2.81,2.91,17939,11.3788676855604,11.6659345580487,11.2191642794473,11.6184227947301,4493.07887329407,0.0,1.0
2010-05-18,2.72,2.91,2.72,2.91,24577,10.8598316156927,11.6184227947301,10.8598316156927,11.6184227947301,6155.6608210574,0.0,1.0
2010-05-19,2.74,2.77,2.68,2.7,28874,10.9396833187493,11.0594608733341,10.7001282095796,10.7799799126362,7231.90586919521,0.0,1.0
2010-05-20,2.65,2.66,2.56,2.64,70837,10.5803506549948,10.620276506523,10.2210179912402,10.5404248034665,17742.1388119477,0.0,1.0
2010-05-21,2.6799,2.73,2.5,2.64,34812,10.6997289510643,10.899757467221,9.98146288207052,10.5404248034665,8719.16281493469,0.0,1.0
2010-05-24,2.59,2.64,2.57,2.6301,9400,10.3407955458251,10.5404248034665,10.2609438427685,10.5008982104535,2354.36431289169,0.0,1.0
2010-05-25,2.4946,2.56,2.37,2.51,32237,9.95990292224525,10.2210179912402,9.46242681220285,10.0213887335988,8074.21727177551,0.0,1.0
2010-05-26,2.55,2.63,2.28,2.28,37281,10.1810921397119,10.5004989519382,9.10309414844831,9.10309414844831,9337.55914350168,0.0,1.0
2010-05-27,2.6,2.67,2.55,2.67,11250,10.3807213973533,10.6602023580513,10.1810921397119,10.6602023580513,2817.72324681189,0.0,1.0
2010-05-28,2.56,2.57,2.5,2.52,10468,10.2210179912402,10.2609438427685,9.98146288207052,10.0613145851271,2621.86017312238,0.0,1.0
2010-06-01,2.5,2.55,2.5,2.5199,9522,9.98146288207052,10.1810921397119,9.98146288207052,10.0609153266118,2384.92095610157,0.0,1.0
2010-06-02,2.5,2.57,2.48,2.48,17926,9.98146288207052,10.2609438427685,9.90161117901396,9.90161117901396,4489.8228375422,0.0,1.0
2010-06-03,2.51,2.55,2.49,2.5,11763,10.0213887335988,10.1810921397119,9.94153703054224,9.98146288207052,2946.2114268665,0.0,1.0
2010-06-04,2.5,2.6199,2.47,2.47,45767,9.98146288207052,10.4601738418946,9.86168532748567,9.86168532748567,11462.9990966079,0.0,1.0
2010-06-07,2.51,2.58,2.5,2.55,6311,10.0213887335988,10.3008696942968,9.98146288207052,10.1810921397119,1580.68012538931,0.0,1.0
2010-06-08,2.54,2.54,2.38,2.46,20794,10.1411662881836,10.1411662881836,9.50235266373113,9.82175947595739,5208.1544172628,0.0,1.0
2010-06-09,2.61,2.68,2.59,2.59,15179,10.4206472488816,10.7001282095796,10.3407955458251,10.3407955458251,3801.7974367429,0.0,1.0
2010-06-10,2.73,2.79,2.64,2.7,32856,10.899757467221,11.1393125763907,10.5404248034665,10.7799799126362,8229.25466642232,0.0,1.0
2010-06-11,2.77,2.83,2.72,2.78,14917,11.0594608733341,11.2990159825038,10.8598316156927,11.0993867248624,3736.17579312826,0.0,1.0
2010-06-14,2.75,2.86,2.74,2.86,55025,10.9796091702776,11.4187935370887,10.9396833187493,11.4187935370887,13781.7974805176,0.0,1.0
2010-06-15,2.74,2.8,2.69,2.75,6421,10.9396833187493,11.179238427919,10.7400540611079,10.9796091702776,1608.23119713592,0.0,1.0
2010-06-16,2.79,2.8,2.7,2.7,13204,11.1393125763907,11.179238427919,10.7799799126362,10.7799799126362,3307.13046674703,0.0,1.0
2010-06-17,2.73,2.79,2.73,2.77,7850,10.899757467221,11.1393125763907,10.899757467221,11.0594608733341,1966.14466555318,0.0,1.0
2010-06-18,2.85,2.85,2.7,2.7,11938,11.3788676855604,11.3788676855604,10.7799799126362,10.7799799126362,2990.04267737246,0.0,1.0
2010-06-21,2.74,2.838,2.74,2.83,16974,10.9396833187493,11.3309566637265,10.9396833187493,11.2990159825038,4251.38083478976,0.0,1.0
2010-06-22,2.76,2.79,2.74,2.79,2100,11.0195350218059,11.1393125763907,10.9396833187493,11.1393125763907,525.975006071548,0.0,1.0
2010-06-23,2.69,2.74,2.67,2.73,8200,10.7400540611079,10.9396833187493,10.6602023580513,10.899757467221,2053.8071665651,0.0,1.0
2010-06-24,2.5,2.7,2.5,2.69,19904,9.98146288207052,10.7799799126362,9.98146288207052,10.7400540611079,4985.24120040388,0.0,1.0
2010-06-25,2.43,2.52,2.43,2.52,11310,9.70198192137255,10.0613145851271,9.70198192137255,10.0613145851271,2832.75110412821,0.0,1.0
2010-06-28,2.39,2.47,2.37,2.45,8700,9.54227851525942,9.86168532748567,9.46242681220285,9.78183362442911,2179.03931086785,0.0,1.0
2010-06-29,2.28,2.36,2.2,2.27,27070,9.10309414844831,9.42250096067457,8.78368733622206,9.06316829692003,6780.0682925509,0.0,1.0
2010-06-30,2.17,2.27,2.12,2.2,5900,8.66390978163721,9.06316829692003,8.4642805239958,8.78368733622206,1477.73930277245,0.0,1.0
2010-07-01,2.1,2.1692,2.05,2.15,19710,8.38442882093924,8.66071571351495,8.18479956329783,8.58405807858065,4936.65112841441,0.0,1.0
2010-07-02,2.02,2.1,1.93,2.1,51175,8.06502200871298,8.38442882093924,7.70568934495844,8.38442882093924,12817.5099693865,0.0,1.0
2010-07-06,2.05,2.08,2.03,2.03,6680,8.18479956329783,8.30457711788267,8.10494786024126,8.10494786024126,1673.10144788474,0.0,1.0
2010-07-07,2.09,2.09,2.05,2.05,15400,8.34450296941095,8.34450296941095,8.18479956329783,8.18479956329783,3857.15004452471,0.0,1.0
2010-07-08,2.2681,2.28,2.09,2.1,32760,9.05558238512966,9.10309414844831,8.34450296941095,8.38442882093924,8205.21009471619,0.0,1.0
2010-07-09,2.57,2.5899,2.228,2.23,27384,10.2609438427685,10.3403962873098,8.89547972050125,8.9034648908069,6858.71407917302,0.0,1.0
2010-07-12,2.521,2.61,2.521,2.58,24050,10.0653071702799,10.4206472488816,10.0653071702799,10.3008696942968,6023.66614096229,0.0,1.0
2010-07-13,2.51,2.55,2.45,2.55,11592,10.0213887335988,10.1810921397119,9.78183362442911,10.1810921397119,2903.38203351496,0.0,1.0
2010-07-14,2.52,2.52,2.41,2.49,3743,10.0613145851271,10.0613145851271,9.62213021831598,9.94153703054224,937.487832250386,0.0,1.0
2010-07-15,2.48,2.54,2.47,2.54,2560,9.90161117901396,10.1411662881836,9.86168532748567,10.1411662881836,641.188578830081,0.0,1.0
2010-07-16,2.47,2.48,2.43,2.48,7710,9.86168532748567,9.90161117901396,9.70198192137255,9.90161117901396,1931.07966514841,0.0,1.0
2010-07-19,2.3699,2.461,2.3699,2.46,5900,9.46202755368757,9.82575206111022,9.46202755368757,9.82175947595739,1477.73930277245,0.0,1.0
2010-07-20,2.44,2.44,2.31,2.36,5800,9.74190777290083,9.74190777290083,9.22287170303316,9.42250096067457,1452.6928739119,0.0,1.0
2010-07-21,2.43,2.46,2.4,2.44,3200,9.70198192137255,9.82175947595739,9.5822043667877,9.74190777290083,801.485723537601,0.0,1.0
2010-07-22,2.44,2.49,2.43,2.49,4280,9.74190777290083,9.94153703054224,9.70198192137255,9.94153703054224,1071.98715523154,0.0,1.0
2010-07-23,2.42,2.45,2.42,2.4315,6900,9.66205606984426,9.78183362442911,9.66205606984426,9.70797079910179,1728.20359137795,0.0,1.0
2010-07-26,2.48,2.48,2.42,2.44,12533,9.90161117901396,9.90161117901396,9.66205606984426,9.74190777290083,3139.06892909273,0.0,1.0
2010-07-27,2.45,2.4899,2.4,2.48,15700,9.78183362442911,9.94113777202696,9.5822043667877,9.90161117901396,3932.28933110636,0.0,1.0
2010-07-28,2.38,2.45,2.38,2.4499,7135,9.50235266373113,9.78183362442911,9.50235266373113,9.78143436591383,1787.06269920025,0.0,1.0
2010-07-29,2.42,2.43,2.3,2.4,5000,9.66205606984426,9.70198192137255,9.18294585150488,9.5822043667877,1252.3214430275,0.0,1.0
2010-07-30,2.41,2.48,2.37,2.42,7200,9.62213021831598,9.90161117901396,9.46242681220285,9.66205606984426,1803.3428779596,0.0,1.0
2010-08-02,2.41,2.51,2.41,2.51,7800,9.62213021831598,10.0213887335988,9.62213021831598,10.0213887335988,1953.6214511229,0.0,1.0
2010-08-03,2.47,2.48,2.4,2.4,13100,9.86168532748567,9.90161117901396,9.5822043667877,9.5822043667877,3281.08218073206,0.0,1.0
2010-08-04,2.55,2.55,2.47,2.47,16370,10.1810921397119,10.1810921397119,9.86168532748567,9.86168532748567,4100.10040447205,0.0,1.0
2010-08-05,2.54,2.58,2.5,2.51,19652,10.1411662881836,10.3008696942968,9.98146288207052,10.0213887335988,4922.12419967532,0.0,1.0
2010-08-06,2.47,2.58,2.4,2.55,15351,9.86168532748567,10.3008696942968,9.5822043667877,10.1810921397119,3844.87729438304,0.0,1.0
2010-08-09,2.5,2.52,2.42,2.52,7500,9.98146288207052,10.0613145851271,9.66205606984426,10.0613145851271,1878.48216454125,0.0,1.0
2010-08-10,2.42,2.5,2.41,2.5,5394,9.66205606984426,9.98146288207052,9.62213021831598,9.98146288207052,1351.00437273807,0.0,1.0
2010-08-11,2.4299,2.43,2.4,2.42,3485,9.70158266285726,9.70198192137255,9.5822043667877,9.66205606984426,872.868045790169,0.0,1.0
2010-08-12,2.07,2.08,1.79,2.02,79069,8.26465126635439,8.30457711788267,7.14672742356249,8.06502200871298,19803.9608357483,0.0,1.0
2010-08-13,1.92,2.082,1.9,2.08,55886,7.66576349343016,8.31256228818833,7.58591179037359,8.30457711788267,13997.447233007,0.0,1.0
2010-08-16,1.85,1.9,1.83,1.9,18754,7.38628253273219,7.58591179037359,7.30643082967562,7.58591179037359,4697.20726850755,0.0,1.0
2010-08-17,1.9,1.9,1.84,1.85,17995,7.58591179037359,7.58591179037359,7.3463566812039,7.38628253273219,4507.10487345598,0.0,1.0
2010-08-18,1.79,1.89,1.75,1.88,39016,7.14672742356249,7.54598593884531,6.98702401744936,7.50606008731703,9772.1146842322,0.0,1.0
2010-08-19,1.73,1.8,1.73,1.76,29869,6.9071723143928,7.18665327509077,6.9071723143928,7.02694986897765,7481.11783635769,0.0,1.0
2010-08-20,1.81,1.84,1.7399,1.74,19133,7.22657912661906,7.3463566812039,6.9466989074058,6.94709816592108,4792.13323388904,0.0,1.0
2010-08-23,1.87,2.03,1.81,1.81,28208,7.46613423578875,8.10494786024126,7.22657912661906,7.22657912661906,7065.09665298395,0.0,1.0
2010-08-24,1.9,1.9,1.8,1.82,8004,7.58591179037359,7.58591179037359,7.18665327509077,7.26650497814734,2004.71616599843,0.0,1.0
2010-08-25,1.78,1.8601,1.75,1.84,29613,7.10680157203421,7.42660764277575,6.98702401744936,7.3463566812039,7416.99897847468,0.0,1.0
2010-08-26,1.8,1.83,1.76,1.78,10152,7.18665327509077,7.30643082967562,7.02694986897765,7.10680157203421,2542.71345792304,0.0,1.0
2010-08-27,1.84,1.84,1.81,1.81,4870,7.3463566812039,7.3463566812039,7.22657912661906,7.22657912661906,1219.76108550879,0.0,1.0
2010-08-30,1.78,1.82,1.71,1.82,30860,7.10680157203421,7.26650497814734,6.82732061133624,7.26650497814734,7729.32794636574,0.0,1.0
2010-08-31,1.85,1.87,1.78,1.87,66300,7.38628253273219,7.46613423578875,7.10680157203421,7.46613423578875,16605.7823345447,0.0,1.0
2010-09-01,1.88,1.88,1.83,1.85,18120,7.50606008731703,7.50606008731703,7.30643082967562,7.38628253273219,4538.41290953167,0.0,1.0
2010-09-02,1.86,1.86,1.79,1.86,18268,7.42620838426047,7.42620838426047,7.14672742356249,7.42620838426047,4575.48162424528,0.0,1.0
2010-09-03,1.86,1.88,1.75,1.86,28148,7.42620838426047,7.50606008731703,6.98702401744936,7.42620838426047,7050.06879566762,0.0,1.0
2010-09-07,1.8,1.84,1.74,1.82,14117,7.18665327509077,7.3463566812039,6.94709816592108,7.26650497814734,3535.80436224385,0.0,1.0
2010-09-08,1.84,1.84,1.76,1.78,23100,7.3463566812039,7.3463566812039,7.02694986897765,7.10680157203421,5785.72506678706,0.0,1.0
2010-09-09,1.83,1.88,1.77,1.83,9520,7.30643082967562,7.50606008731703,7.06687572050593,7.30643082967562,2384.42002752436,0.0,1.0
2010-09-10,1.8,1.8499,1.76,1.79,22714,7.18665327509077,7.3858832742169,7.02694986897765,7.14672742356249,5689.04585138534,0.0,1.0
2010-09-13,1.85,1.8501,1.75,1.8,20268,7.38628253273219,7.38668179124747,6.98702401744936,7.18665327509077,5076.41020145628,0.0,1.0
2010-09-14,1.8381,1.8981,1.81,1.85,11444,7.33877076941353,7.57832587858322,7.22657912661906,7.38628253273219,2866.31331880135,0.0,1.0
2010-09-15,1.82,1.83,1.77,1.7919,22700,7.26650497814734,7.30643082967562,7.06687572050593,7.15431333535287,5685.53935134486,0.0,1.0
2010-09-16,1.79,1.88,1.75,1.82,18483,7.14672742356249,7.50606008731703,6.98702401744936,7.26650497814734,4629.33144629546,0.0,1.0
2010-09-17,1.87,1.87,1.74,1.81,18554,7.46613423578875,7.46613423578875,6.94709816592108,7.22657912661906,4647.11441078645,0.0,1.0
2010-09-20,1.83,1.87,1.75,1.87,35823,7.30643082967562,7.46613423578875,6.98702401744936,7.46613423578875,8972.38221071484,0.0,1.0
2010-09-21,1.83,1.85,1.77,1.82,19798,7.30643082967562,7.38628253273219,7.06687572050593,7.26650497814734,4958.6919858117,0.0,1.0
2010-09-22,1.79,1.87,1.78,1.86,24180,7.14672742356249,7.46613423578875,7.10680157203421,7.42620838426047,6056.226498481,0.0,1.0
2010-09-23,1.78,1.81,1.72,1.8,19443,7.10680157203421,7.22657912661906,6.86724646286452,7.18665327509077,4869.77716335674,0.0,1.0
2010-09-24,1.79,1.81,1.74,1.7801,33127,7.14672742356249,7.22657912661906,6.94709816592108,7.10720083054949,8297.13048863441,0.0,1.0
2010-09-27,1.75,1.78,1.65,1.77,75055,6.98702401744936,7.10680157203421,6.58776550216654,7.06687572050593,18798.5971812858,0.0,1.0
2010-09-28,1.78,1.81,1.72,1.8,25685,7.10680157203421,7.22657912661906,6.86724646286452,7.18665327509077,6433.17525283228,0.0,1.0
2010-09-29,1.72,1.81,1.72,1.77,13814,6.86724646286452,7.22657912661906,6.86724646286452,7.06687572050593,3459.91368279638,0.0,1.0
2010-09-30,2.0881,2.18,1.91,1.91,218975,8.33691705762058,8.70383563316549,7.62583764190188,7.62583764190188,54845.4175973894,0.0,1.0
2010-10-01,2.14,2.21,2.1,2.16,53857,8.54413222705237,8.82361318775034,8.38442882093924,8.62398393010893,13489.2551914264,0.0,1.0
2010-10-04,2.09,2.1701,2.08,2.14,39680,8.34450296941095,8.66430904015249,8.30457711788267,8.54413222705237,9938.42297186626,0.0,1.0
2010-10-05,2.06,2.1,2.06,2.09,28866,8.22472541482611,8.38442882093924,8.22472541482611,8.34450296941095,7229.90215488637,0.0,1.0
2010-10-06,2.0237,2.1152,2.0,2.04,28380,8.07979457377844,8.44511611526223,7.98517030565642,8.14487371176955,7108.1765106241,0.0,1.0
2010-10-07,2.03,2.03,2.02,2.02,12899,8.10494786024126,8.10494786024126,8.06502200871298,8.06502200871298,3230.73885872235,0.0,1.0
2010-10-08,2.18,2.4,2.01,2.01,56109,8.70383563316549,9.5822043667877,8.0250961571847,8.0250961571847,14053.300769366,0.0,1.0
2010-10-11,2.16,2.25,2.15,2.15,11102,8.62398393010893,8.98331659386347,8.58405807858065,8.58405807858065,2780.65453209827,0.0,1.0
2010-10-12,2.1105,2.15,2.11,2.14,21284,8.42635096504393,8.58405807858065,8.42435467246752,8.54413222705237,5330.88191867947,0.0,1.0
2010-10-13,2.07,2.13,2.05,2.12,43248,8.26465126635439,8.50420637552408,8.18479956329783,8.4642805239958,10832.0795536107,0.0,1.0
2010-10-14,2.07,2.1097,2.07,2.09,17430,8.26465126635439,8.42315689692167,8.26465126635439,8.34450296941095,4365.59255039387,0.0,1.0
2010-10-15,2.08,2.11,2.01,2.11,8604,8.30457711788267,8.42435467246752,8.0250961571847,8.42435467246752,2154.99473916173,0.0,1.0
2010-10-18,2.07,2.1,2.07,2.08,17300,8.26465126635439,8.38442882093924,8.26465126635439,8.30457711788267,4333.03219287516,0.0,1.0
2010-10-19,2.08,2.1,2.07,2.07,22793,8.30457711788267,8.38442882093924,8.26465126635439,8.26465126635439,5708.83253018517,0.0,1.0
2010-10-20,2.15,2.15,2.0901,2.1,30337,8.58405807858065,8.58405807858065,8.34490222792624,8.38442882093924,7598.33512342506,0.0,1.0
2010-10-21,2.16,2.24,2.14,2.15,37862,8.62398393010893,8.94339074233519,8.54413222705237,8.58405807858065,9483.07889518145,0.0,1.0
2010-10-22,2.1,2.19,2.1,2.16,35450,8.38442882093924,8.74376148469378,8.38442882093924,8.62398393010893,8878.95903106498,0.0,1.0
2010-10-25,2.09,2.1002,2.05,2.1,34692,8.34450296941095,8.3852273379698,8.18479956329783,8.38442882093924,8689.10710030202,0.0,1.0
2010-10-26,2.08,2.09,2.02,2.08,27433,8.30457711788267,8.34450296941095,8.06502200871298,8.30457711788267,6870.98682931469,0.0,1.0
2010-10-27,2.06,2.09,2.03,2.05,7694,8.22472541482611,8.34450296941095,8.10494786024126,8.18479956329783,1927.07223653072,0.0,1.0
2010-10-28,2.0799,2.09,2.05,2.07,7812,8.30417785936739,8.34450296941095,8.18479956329783,8.26465126635439,1956.62702258617,0.0,1.0
2010-10-29,2.04,2.08,2.04,2.08,10725,8.14487371176955,8.30457711788267,8.14487371176955,8.30457711788267,2686.22949529399,0.0,1.0
2010-11-01,2.0,2.1,1.91,2.07,54331,7.98517030565642,8.38442882093924,7.62583764190188,8.26465126635439,13607.9752642254,0.0,1.0
2010-11-02,2.08,2.08,1.93,2.0,34255,8.30457711788267,8.30457711788267,7.70568934495844,7.98517030565642,8579.65420618142,0.0,1.0
2010-11-03,2.02,2.08,2.02,2.08,25584,8.06502200871298,8.30457711788267,8.06502200871298,8.30457711788267,6407.87835968312,0.0,1.0
2010-11-04,2.06,2.0701,2.03,2.04,29534,8.22472541482611,8.26505052486967,8.10494786024126,8.14487371176955,7397.21229967485,0.0,1.0
2010-11-05,2.08,2.1,2.06,2.07,41311,8.30457711788267,8.38442882093924,8.22472541482611,8.26465126635439,10346.9302265818,0.0,1.0
2010-11-08,2.07,2.1,2.07,2.09,27411,8.26465126635439,8.38442882093924,8.26465126635439,8.34450296941095,6865.47661496537,0.0,1.0
2010-11-09,2.0805,2.0903,2.05,2.07,40180,8.30657341045909,8.3457007449568,8.18479956329783,8.26465126635439,10063.655116169,0.0,1.0
2010-11-10,2.17,2.2,2.03,2.08,38127,8.66390978163721,8.78368733622206,8.10494786024126,8.30457711788267,9549.45193166191,0.0,1.0
2010-11-11,2.13,2.14,2.02,2.03,39039,8.50420637552408,8.54413222705237,8.06502200871298,8.10494786024126,9777.87536287013,0.0,1.0
2010-11-12,2.03,2.15,2.0,2.15,30815,8.10494786024126,8.58405807858065,7.98517030565642,8.58405807858065,7718.05705337849,0.0,1.0
2010-11-15,2.0,2.08,2.0,2.02,34600,7.98517030565642,8.30457711788267,7.98517030565642,8.06502200871298,8666.06438575031,0.0,1.0
2010-11-16,1.972,2.005,1.93,2.005,36115,7.87337792137723,8.00513323142056,7.70568934495844,8.00513323142056,9045.51778298764,0.0,1.0
2010-11-17,1.99,2.01,1.9,1.99,28029,7.94524445412813,8.0250961571847,7.58591179037359,7.94524445412813,7020.26354532357,0.0,1.0
2010-11-18,1.9203,1.97,1.9,1.97,4236,7.66696126897601,7.86539275107157,7.58591179037359,7.86539275107157,1060.9667265329,0.0,1.0
2010-11-19,1.77,1.95,1.77,1.94,64300,7.06687572050593,7.78554104801501,7.06687572050593,7.74561519648672,16104.8537573337,0.0,1.0
2010-11-22,1.67,1.93,1.67,1.79,101382,6.66761720522311,7.70568934495844,6.66761720522311,7.14672742356249,25392.5705074028,0.0,1.0
2010-11-23,1.71,1.84,1.62,1.68,82264,6.82732061133624,7.3463566812039,6.4679879475817,6.70754305675139,20604.1942378429,0.0,1.0
2010-11-24,1.72,1.88,1.72,1.76,41172,6.86724646286452,7.50606008731703,6.86724646286452,7.02694986897765,10312.1156904657,0.0,1.0
2010-11-26,1.66,1.72,1.65,1.72,27576,6.62769135369482,6.86724646286452,6.58776550216654,6.86724646286452,6906.80322258528,0.0,1.0
2010-11-29,1.69,1.71,1.64,1.64,83636,6.74746890827967,6.82732061133624,6.54783965063826,6.54783965063826,20947.8312418096,0.0,1.0
2010-11-30,1.63,1.71,1.46,1.7,285175,6.50791379910998,6.82732061133624,5.82917432312918,6.78739475980795,71426.1535030736,0.0,1.0
2010-12-01,1.67,1.69,1.56,1.56,30797,6.66761720522311,6.74746890827967,6.228432838412,6.228432838412,7713.54869618359,0.0,1.0
2010-12-02,1.8,1.82,1.66,1.69,60749,7.18665327509077,7.26650497814734,6.62769135369482,6.74746890827967,15215.4550684956,0.0,1.0
2010-12-03,1.87,1.88,1.81,1.81,30377,7.46613423578875,7.50606008731703,7.22657912661906,7.22657912661906,7608.35369496928,0.0,1.0
2010-12-06,1.82,1.89,1.68,1.69,23000,7.26650497814734,7.54598593884531,6.70754305675139,6.74746890827967,5760.67863792651,0.0,1.0
2010-12-07,1.8,1.841,1.8,1.82,27247,7.18665327509077,7.35034926635673,7.18665327509077,7.26650497814734,6824.40047163407,0.0,1.0
2010-12-08,1.73,1.83,1.73,1.79,31450,6.9071723143928,7.30643082967562,6.9071723143928,7.14672742356249,7877.10187664299,0.0,1.0
2010-12-09,1.72,1.7399,1.71,1.72,41871,6.86724646286452,6.9466989074058,6.82732061133624,6.86724646286452,10487.1902282009,0.0,1.0
2010-12-10,1.75,1.75,1.72,1.72,5499,6.98702401744936,6.98702401744936,6.86724646286452,6.86724646286452,1377.30312304165,0.0,1.0
2010-12-13,1.77,1.82,1.74,1.75,37853,7.06687572050593,7.26650497814734,6.94709816592108,6.98702401744936,9480.824716584,0.0,1.0
2010-12-14,1.67,1.75,1.65,1.67,41461,6.66761720522311,6.98702401744936,6.58776550216654,6.66761720522311,10384.4998698726,0.0,1.0
2010-12-15,1.61,1.69,1.6,1.65,36225,6.42806209605342,6.74746890827967,6.38813624452513,6.58776550216654,9073.06885473424,0.0,1.0
2010-12-16,1.65,1.6874,1.5901,1.65,61085,6.58776550216654,6.73708818688232,6.34860965151213,6.58776550216654,15299.611069467,0.0,1.0
2010-12-17,1.8,1.8,1.65,1.67,55782,7.18665327509077,7.18665327509077,6.58776550216654,6.66761720522311,13971.398946992,0.0,1.0
2010-12-20,1.96,2.07,1.81,1.82,132503,7.82546689954329,8.26465126635439,7.22657912661906,7.26650497814734,33187.2696330946,0.0,1.0
2010-12-21,1.88,1.986,1.87,1.98,45572,7.50606008731703,7.92927411351682,7.46613423578875,7.90531860259985,11414.1585603299,0.0,1.0
2010-12-22,1.76,2.07,1.65,2.01,53435,7.02694986897765,8.26465126635439,6.58776550216654,8.0250961571847,13383.5592616349,0.0,1.0
2010-12-23,1.8,1.91,1.75,1.77,42706,7.18665327509077,7.62583764190188,6.98702401744936,7.06687572050593,10696.3279091865,0.0,1.0
2010-12-27,1.81,1.95,1.8,1.8,22143,7.22657912661906,7.78554104801501,7.18665327509077,7.18665327509077,5546.03074259159,0.0,1.0
2010-12-28,1.82,1.8693,1.8101,1.83,11643,7.26650497814734,7.46333942618177,7.22697838513434,7.30643082967562,2916.15571223384,0.0,1.0
2010-12-29,1.85,1.85,1.82,1.84,19387,7.38628253273219,7.38628253273219,7.26650497814734,7.3463566812039,4855.75116319483,0.0,1.0
2010-12-30,1.81,1.86,1.81,1.86,12934,7.22657912661906,7.42620838426047,7.22657912661906,7.42620838426047,3239.50510882354,0.0,1.0
2010-12-31,1.8,1.83,1.8,1.81,18473,7.18665327509077,7.30643082967562,7.18665327509077,7.22657912661906,4626.82680340941,0.0,1.0
2011-01-03,1.78,1.82,1.78,1.81,21981,7.10680157203421,7.26650497814734,7.10680157203421,7.22657912661906,5505.4555278375,0.0,1.0
2011-01-04,1.77,1.8,1.76,1.8,8104,7.06687572050593,7.18665327509077,7.02694986897765,7.18665327509077,2029.76259485897,0.0,1.0
2011-01-05,1.79,1.82,1.77,1.78,10808,7.14672742356249,7.26650497814734,7.06687572050593,7.10680157203421,2707.01803124825,0.0,1.0
2011-01-06,1.76,1.8,1.7,1.8,26279,7.02694986897765,7.18665327509077,6.78739475980795,7.18665327509077,6581.95104026394,0.0,1.0
2011-01-07,1.79,1.83,1.7601,1.78,25518,7.14672742356249,7.30643082967562,7.02734912749293,7.10680157203421,6391.34771663516,0.0,1.0
2011-01-10,1.97,2.04,1.83,1.83,95285,7.86539275107157,8.14487371176955,7.30643082967562,7.30643082967562,23865.4897397751,0.0,1.0
2011-01-11,1.91,2.0,1.91,1.99,24304,7.62583764190188,7.98517030565642,7.62583764190188,7.94524445412813,6087.28407026808,0.0,1.0
2011-01-12,1.98,2.0,1.93,1.93,18499,7.90531860259985,7.98517030565642,7.70568934495844,7.70568934495844,4633.33887491315,0.0,1.0
2011-01-13,2.05,2.06,1.93,2.0,98641,8.18479956329783,8.22472541482611,7.70568934495844,7.98517030565642,24706.0478923351,0.0,1.0
2011-01-14,2.02,2.05,2.0,2.03,27706,8.06502200871298,8.18479956329783,7.98517030565642,8.10494786024126,6939.36358010399,0.0,1.0
2011-01-18,2.0,2.1,2.0,2.09,77970,7.98517030565642,8.38442882093924,7.98517030565642,8.34450296941095,19528.7005825709,0.0,1.0
2011-01-19,1.9801,2.05,1.98,2.0,32800,7.90571786111513,8.18479956329783,7.90531860259985,7.98517030565642,8215.22866626041,0.0,1.0
2011-01-20,1.87,1.99,1.85,1.99,26277,7.46613423578875,7.94524445412813,7.38628253273219,7.94524445412813,6581.45011168673,0.0,1.0
2011-01-21,1.8495,1.87,1.82,1.82,30426,7.38428624015577,7.46613423578875,7.26650497814734,7.26650497814734,7620.62644511095,0.0,1.0
2011-01-24,1.78,1.8689,1.75,1.85,37155,7.10680157203421,7.46174239212064,6.98702401744936,7.38628253273219,9306.00064313737,0.0,1.0
2011-01-25,1.75,1.76,1.67,1.69,54726,6.98702401744936,7.02694986897765,6.66761720522311,6.74746890827967,13706.9086582246,0.0,1.0
2011-01-26,1.77,1.77,1.68,1.75,22235,7.06687572050593,7.06687572050593,6.70754305675139,6.98702401744936,5569.0734571433,0.0,1.0
2011-01-27,1.86,1.88,1.7799,1.7799,19625,7.42620838426047,7.50606008731703,7.10640231351893,7.10640231351893,4915.36166388294,0.0,1.0
2011-01-28,1.85,1.88,1.7,1.88,23779,7.38628253273219,7.50606008731703,6.78739475980795,7.50606008731703,5955.79031875019,0.0,1.0
2011-01-31,1.9,1.9,1.75,1.85,23010,7.58591179037359,7.58591179037359,6.98702401744936,7.38628253273219,5763.18328081257,0.0,1.0
2011-02-01,1.77,1.9,1.72,1.87,68637,7.06687572050593,7.58591179037359,6.86724646286452,7.46613423578875,17191.1173770157,0.0,1.0
2011-02-02,1.73,1.8199,1.71,1.78,24932,6.9071723143928,7.26610571963206,6.82732061133624,7.10680157203421,6244.57564351233,0.0,1.0
2011-02-03,1.76,1.76,1.7,1.71,30480,7.02694986897765,7.02694986897765,6.78739475980795,6.82732061133624,7634.15151669565,0.0,1.0
2011-02-04,1.83,1.8319,1.75,1.75,18988,7.30643082967562,7.31401674146599,6.98702401744936,6.98702401744936,4755.81591204124,0.0,1.0
2011-02-07,1.91,1.95,1.86,1.86,29710,7.62583764190188,7.78554104801501,7.42620838426047,7.42620838426047,7441.29401446941,0.0,1.0
2011-02-08,1.88,1.91,1.83,1.91,15480,7.50606008731703,7.62583764190188,7.30643082967562,7.62583764190188,3877.18718761315,0.0,1.0
2011-02-09,1.85,1.86,1.8499,1.86,10346,7.38628253273219,7.42620838426047,7.3858832742169,7.42620838426047,2591.3035299125,0.0,1.0
2011-02-10,1.84,1.88,1.81,1.83,11286,7.3463566812039,7.50606008731703,7.22657912661906,7.30643082967562,2826.73996120168,0.0,1.0
2011-02-11,1.9,1.9,1.8301,1.8301,15488,7.58591179037359,7.58591179037359,7.3068300881909,7.3068300881909,3879.19090192199,0.0,1.0
2011-02-14,1.911,1.93,1.89,1.89,33403,7.62983022705471,7.70568934495844,7.54598593884531,7.54598593884531,8366.25863228952,0.0,1.0
2011-02-15,1.91,1.91,1.9,1.91,4500,7.62583764190188,7.62583764190188,7.58591179037359,7.62583764190188,1127.08929872475,0.0,1.0
2011-02-16,1.94,1.95,1.91,1.91,16831,7.74561519648672,7.78554104801501,7.62583764190188,7.62583764190188,4215.56444151918,0.0,1.0
2011-02-17,1.95,1.98,1.85,1.92,15201,7.78554104801501,7.90531860259985,7.38628253273219,7.66576349343016,3807.30765109221,0.0,1.0
2011-02-18,2.0,2.0199,1.9,1.93,23621,7.98517030565642,8.0646227501977,7.58591179037359,7.70568934495844,5916.21696115052,0.0,1.0
2011-02-22,1.92,1.97,1.92,1.97,20054,7.66576349343016,7.86539275107157,7.66576349343016,7.86539275107157,5022.8108436947,0.0,1.0
2011-02-23,1.91,1.94,1.85,1.91,7145,7.62583764190188,7.74561519648672,7.38628253273219,7.62583764190188,1789.5673420863,0.0,1.0
2011-02-24,1.91,2.0,1.89,1.93,16245,7.62583764190188,7.98517030565642,7.54598593884531,7.70568934495844,4068.79236839635,0.0,1.0
2011-02-25,1.86,1.9,1.84,1.88,8305,7.42620838426047,7.58591179037359,7.3463566812039,7.50606008731703,2080.10591686868,0.0,1.0
2011-02-28,1.94,1.98,1.9,1.9,19712,7.74561519648672,7.90531860259985,7.58591179037359,7.58591179037359,4937.15205699162,0.0,1.0
2011-03-01,1.9,1.94,1.86,1.94,19415,7.58591179037359,7.74561519648672,7.42620838426047,7.74561519648672,4862.76416327579,0.0,1.0
2011-03-02,1.78,1.9,1.75,1.9,20172,7.10680157203421,7.58591179037359,6.98702401744936,7.58591179037359,5052.36562975015,0.0,1.0
2011-03-03,1.64,1.7499,1.57,1.57,59859,6.54783965063826,6.98662475893408,6.26835868994029,6.26835868994029,14992.5418516366,0.0,1.0
2011-03-04,1.66,1.73,1.64,1.73,8350,6.62769135369482,6.9071723143928,6.54783965063826,6.9071723143928,2091.37680985593,0.0,1.0
2011-03-07,1.6301,1.69,1.57,1.65,28820,6.50831305762526,6.74746890827967,6.26835868994029,6.58776550216654,7218.38079761052,0.0,1.0
2011-03-08,1.6,1.7,1.57,1.65,27500,6.38813624452513,6.78739475980795,6.26835868994029,6.58776550216654,6887.76793665126,0.0,1.0
2011-03-09,1.65,1.65,1.5899,1.5901,9978,6.58776550216654,6.58776550216654,6.34781113448157,6.34860965151213,2499.13267170568,0.0,1.0
2011-03-10,1.64,1.65,1.6101,1.65,3937,6.54783965063826,6.58776550216654,6.4284613545687,6.58776550216654,986.077904239855,0.0,1.0
2011-03-11,1.65,1.69,1.6,1.6,26213,6.58776550216654,6.74746890827967,6.38813624452513,6.38813624452513,6565.42039721598,0.0,1.0
2011-03-14,1.6285,1.65,1.62,1.65,6445,6.50192492138074,6.58776550216654,6.4679879475817,6.58776550216654,1614.24234006245,0.0,1.0
2011-03-15,1.61,1.63,1.6,1.6,8914,6.42806209605342,6.50791379910998,6.38813624452513,6.38813624452513,2232.63866862943,0.0,1.0
2011-03-16,1.6199,1.6201,1.6,1.62,5800,6.46758868906641,6.46838720609698,6.38813624452513,6.4679879475817,1452.6928739119,0.0,1.0
2011-03-17,1.7,1.72,1.63,1.63,7353,6.78739475980795,6.86724646286452,6.50791379910998,6.50791379910998,1841.66391411624,0.0,1.0
2011-03-18,1.6799,1.7,1.6599,1.7,4886,6.70714379823611,6.78739475980795,6.62729209517954,6.78739475980795,1223.76851412647,0.0,1.0
2011-03-21,1.69,1.745,1.68,1.68,9748,6.74746890827967,6.96706109168522,6.70754305675139,6.70754305675139,2441.52588532642,0.0,1.0
2011-03-22,1.66,1.6901,1.65,1.69,8500,6.62769135369482,6.74786816679495,6.58776550216654,6.74746890827967,2128.94645314675,0.0,1.0
2011-03-23,1.68,1.68,1.66,1.66,4386,6.70754305675139,6.70754305675139,6.62769135369482,6.62769135369482,1098.53636982372,0.0,1.0
2011-03-24,1.65,1.68,1.65,1.67,9698,6.58776550216654,6.70754305675139,6.58776550216654,6.66761720522311,2429.00267089614,0.0,1.0
2011-03-25,1.66,1.66,1.61,1.66,24700,6.62769135369482,6.62769135369482,6.42806209605342,6.62769135369482,6186.46792855586,0.0,1.0
2011-03-28,1.63,1.65,1.62,1.65,8194,6.50791379910998,6.58776550216654,6.4679879475817,6.58776550216654,2052.30438083347,0.0,1.0
2011-03-29,1.63,1.8,1.63,1.63,3700,6.50791379910998,7.18665327509077,6.50791379910998,6.50791379910998,926.717867840351,0.0,1.0
2011-03-30,1.59,1.65,1.57,1.64,20144,6.34821039299685,6.58776550216654,6.26835868994029,6.54783965063826,5045.3526296692,0.0,1.0
2011-03-31,1.59,1.63,1.59,1.59,10020,6.34821039299685,6.50791379910998,6.34821039299685,6.34821039299685,2509.65217182711,0.0,1.0
2011-04-01,1.59,1.61,1.57,1.61,9955,6.34821039299685,6.42806209605342,6.26835868994029,6.42806209605342,2493.37199306776,0.0,1.0
2011-04-04,1.56,1.5959,1.56,1.59,23617,6.228432838412,6.37176664539854,6.228432838412,6.34821039299685,5915.21510399611,0.0,1.0
2011-04-05,1.48,1.55,1.46,1.55,46480,5.90902602618575,6.18850698688372,5.82917432312918,6.18850698688372,11641.5801343837,0.0,1.0
2011-04-06,1.5,1.54,1.4701,1.48,25590,5.98887772924231,6.14858113535544,5.86949943317275,5.90902602618575,6409.38114541476,0.0,1.0
2011-04-07,1.39,1.52,1.39,1.52,52531,5.54969336243121,6.06872943229888,5.54969336243121,6.06872943229888,13157.1395447355,0.0,1.0
2011-04-08,1.32,1.4,1.3,1.4,79536,5.27021240173324,5.58961921395949,5.19036069867667,5.58961921395949,19920.9276585271,0.0,1.0
2011-04-11,1.42,1.44,1.25,1.33,40850,5.66947091701605,5.74932262007262,4.99073144103526,5.31013825326152,10231.4661895347,0.0,1.0
2011-04-12,1.47,1.48,1.33,1.43,20989,5.86910017465747,5.90902602618575,5.31013825326152,5.70939676854434,5256.99495354084,0.0,1.0
2011-04-13,1.52,1.5671,1.48,1.48,36896,6.06872943229888,6.25678019299708,5.90902602618575,5.90902602618575,9241.13039238854,0.0,1.0
2011-04-14,1.5201,1.59,1.5201,1.59,13304,6.06912869081416,6.34821039299685,6.06912869081416,6.34821039299685,3332.17689560758,0.0,1.0
2011-04-15,1.53,1.571,1.52,1.53,12262,6.10865528382716,6.27235127509311,6.06872943229888,6.10865528382716,3071.19310688064,0.0,1.0
2011-04-18,1.44,1.51,1.44,1.51,27411,5.74932262007262,6.02880358077059,5.74932262007262,6.02880358077059,6865.47661496537,0.0,1.0
2011-04-19,1.43,1.49,1.42,1.4401,16320,5.70939676854434,5.94895187771403,5.66947091701605,5.7497218785879,4087.57719004176,0.0,1.0
2011-04-20,1.4799,1.49,1.4483,1.45,14700,5.90862676767046,5.94895187771403,5.78246107684109,5.7892484716009,3681.82504250086,0.0,1.0
2011-04-21,1.47,1.4729,1.45,1.4729,23161,5.86910017465747,5.88067867160067,5.7892484716009,5.88067867160067,5801.00338839199,0.0,1.0
2011-04-25,1.44,1.47,1.4,1.47,36046,5.74932262007262,5.86910017465747,5.58961921395949,5.86910017465747,9028.23574707386,0.0,1.0
2011-04-26,1.39,1.45,1.39,1.44,11961,5.54969336243121,5.7892484716009,5.54969336243121,5.74932262007262,2995.80335601039,0.0,1.0
2011-04-27,1.42,1.44,1.389,1.4,10600,5.66947091701605,5.74932262007262,5.54570077727838,5.58961921395949,2654.92145921831,0.0,1.0
2011-04-28,1.41,1.44,1.3999,1.42,11600,5.62954506548777,5.74932262007262,5.58921995544421,5.66947091701605,2905.38574782381,0.0,1.0
2011-04-29,1.45,1.46,1.41,1.41,23449,5.7892484716009,5.82917432312918,5.62954506548777,5.62954506548777,5873.13710351038,0.0,1.0
2011-05-02,1.46,1.47,1.44,1.46,7800,5.82917432312918,5.86910017465747,5.74932262007262,5.82917432312918,1953.6214511229,0.0,1.0
2011-05-03,1.45,1.46,1.44,1.4501,9700,5.7892484716009,5.82917432312918,5.74932262007262,5.78964773011618,2429.50359947335,0.0,1.0
2011-05-04,1.42,1.46,1.4,1.44,14800,5.66947091701605,5.82917432312918,5.58961921395949,5.74932262007262,3706.87147136141,0.0,1.0
2011-05-05,1.33,1.39,1.32,1.39,74728,5.31013825326152,5.54969336243121,5.27021240173324,5.54969336243121,18716.6953589118,0.0,1.0
2011-05-06,1.33,1.38,1.3,1.33,8414,5.31013825326152,5.50976751090293,5.19036069867667,5.31013825326152,2107.40652432668,0.0,1.0
2011-05-09,1.31,1.34,1.24,1.34,16454,5.23028655020495,5.3500641047898,4.95080558950698,5.3500641047898,4121.13940471491,0.0,1.0
2011-05-10,1.31,1.35,1.24,1.3,40118,5.23028655020495,5.38998995631808,4.95080558950698,5.19036069867667,10048.1263302755,0.0,1.0
2011-05-11,1.3599,1.3801,1.3,1.32,30365,5.42951654933108,5.51016676941821,5.19036069867667,5.27021240173324,7605.34812350602,0.0,1.0
2011-05-12,1.32,1.35,1.308,1.34,13200,5.27021240173324,5.38998995631808,5.2223013798993,5.3500641047898,3306.1286095926,0.0,1.0
2011-05-13,1.3499,1.35,1.3029,1.33,12288,5.3895906978028,5.38998995631808,5.20193919561987,5.31013825326152,3077.70517838439,0.0,1.0
2011-05-16,1.31,1.34,1.27,1.33,19403,5.23028655020495,5.3500641047898,5.07058314409182,5.31013825326152,4859.75859181253,0.0,1.0
2011-05-17,1.28,1.32,1.23,1.3,21346,5.11050899562011,5.27021240173324,4.9108797379787,5.19036069867667,5346.41070457301,0.0,1.0
2011-05-18,1.37,1.3871,1.27,1.27,34884,5.46984165937465,5.53811486548801,5.07058314409182,5.07058314409182,8737.19624371427,0.0,1.0
2011-05-19,1.3371,1.34,1.29,1.34,4324,5.3384856078466,5.3500641047898,5.15043484714839,5.3500641047898,1083.00758393018,0.0,1.0
2011-05-20,1.38,1.4,1.32,1.32,13351,5.50976751090293,5.58961921395949,5.27021240173324,5.27021240173324,3343.94871717203,0.0,1.0
2011-05-23,1.3205,1.38,1.3205,1.38,8100,5.27220869430965,5.50976751090293,5.27220869430965,5.50976751090293,2028.76073770455,0.0,1.0
2011-05-24,1.3401,1.39,1.33,1.33,7800,5.35046336330508,5.54969336243121,5.31013825326152,5.31013825326152,1953.6214511229,0.0,1.0
2011-05-25,1.33,1.35,1.32,1.33,6600,5.31013825326152,5.38998995631808,5.27021240173324,5.31013825326152,1653.0643047963,0.0,1.0
2011-05-26,1.37,1.37,1.3365,1.35,15291,5.46984165937465,5.46984165937465,5.3360900567549,5.38998995631808,3829.8494370667,0.0,1.0
2011-05-27,1.35,1.4,1.35,1.38,12017,5.38998995631808,5.58961921395949,5.38998995631808,5.50976751090293,3009.8293561723,0.0,1.0
2011-05-31,1.35,1.4,1.33,1.37,7796,5.38998995631808,5.58961921395949,5.31013825326152,5.46984165937465,1952.61959396848,0.0,1.0
2011-06-01,1.37,1.3801,1.34,1.36,6500,5.46984165937465,5.51016676941821,5.3500641047898,5.42991580784636,1628.01787593575,0.0,1.0
2011-06-02,1.4,1.44,1.37,1.3799,15424,5.58961921395949,5.74932262007262,5.46984165937465,5.50936825238764,3863.16118745124,0.0,1.0
2011-06-03,1.4,1.4299,1.38,1.38,15308,5.58961921395949,5.70899751002905,5.50976751090293,5.50976751090293,3834.107329973,0.0,1.0
2011-06-06,1.4,1.44,1.35,1.4,9450,5.58961921395949,5.74932262007262,5.38998995631808,5.58961921395949,2366.88752732198,0.0,1.0
2011-06-07,1.38,1.43,1.37,1.4,20850,5.50976751090293,5.70939676854434,5.46984165937465,5.58961921395949,5222.18041742468,0.0,1.0
2011-06-08,1.37,1.371,1.32,1.35,2610,5.46984165937465,5.47383424452747,5.27021240173324,5.38998995631808,653.711793260355,0.0,1.0
2011-06-09,1.39,1.39,1.35,1.36,11345,5.54969336243121,5.54969336243121,5.38998995631808,5.42991580784636,2841.5173542294,0.0,1.0
2011-06-10,1.39,1.39,1.32,1.38,9262,5.54969336243121,5.54969336243121,5.27021240173324,5.50976751090293,2319.80024106414,0.0,1.0
2011-06-13,1.31,1.38,1.24,1.34,21563,5.23028655020495,5.50976751090293,4.95080558950698,5.3500641047898,5400.76145520041,0.0,1.0
2011-06-14,1.33,1.39,1.29,1.3,8511,5.31013825326152,5.54969336243121,5.15043484714839,5.19036069867667,2131.70156032141,0.0,1.0
2011-06-15,1.33,1.34,1.31,1.31,7245,5.31013825326152,5.3500641047898,5.23028655020495,5.23028655020495,1814.61377094685,0.0,1.0
2011-06-16,1.3,1.38,1.24,1.34,15842,5.19036069867667,5.50976751090293,4.95080558950698,5.3500641047898,3967.85526008834,0.0,1.0
2011-06-17,1.37,1.38,1.3155,1.32,2347,5.46984165937465,5.50976751090293,5.25224576854551,5.27021240173324,587.839685357109,0.0,1.0
2011-06-20,1.29,1.36,1.28,1.36,6112,5.15043484714839,5.42991580784636,5.11050899562011,5.42991580784636,1530.83773195682,0.0,1.0
2011-06-21,1.26,1.3199,1.25,1.3,12229,5.03065729256354,5.26981314321795,4.99073144103526,5.19036069867667,3062.92778535667,0.0,1.0
2011-06-22,1.29,1.3,1.23,1.23,1880,5.15043484714839,5.19036069867667,4.9108797379787,4.9108797379787,470.87286257834,0.0,1.0
2011-06-23,1.3,1.33,1.28,1.28,9600,5.19036069867667,5.31013825326152,5.11050899562011,5.11050899562011,2404.4571706128,0.0,1.0
2011-06-24,1.27,1.28,1.21,1.28,9311,5.07058314409182,5.11050899562011,4.83102803492213,5.11050899562011,2332.07299120582,0.0,1.0
2011-06-27,1.36,1.37,1.24,1.26,9486,5.42991580784636,5.46984165937465,4.95080558950698,5.03065729256354,2375.90424171178,0.0,1.0
2011-06-28,1.3,1.33,1.21,1.33,22934,5.19036069867667,5.31013825326152,4.83102803492213,5.31013825326152,5744.14799487855,0.0,1.0
2011-06-29,1.39,1.39,1.31,1.31,3800,5.54969336243121,5.54969336243121,5.23028655020495,5.23028655020495,951.764296700901,0.0,1.0
2011-06-30,1.39,1.39,1.36,1.39,4750,5.54969336243121,5.54969336243121,5.42991580784636,5.54969336243121,1189.70537087613,0.0,1.0
2011-07-01,1.39,1.39,1.39,1.39,100,5.54969336243121,5.54969336243121,5.54969336243121,5.54969336243121,25.04642886055,0.0,1.0
2011-07-05,1.3,1.4,1.3,1.4,6100,5.19036069867667,5.58961921395949,5.19036069867667,5.58961921395949,1527.83216049355,0.0,1.0
2011-07-06,1.34,1.3501,1.31,1.31,21950,5.3500641047898,5.39038921483336,5.23028655020495,5.23028655020495,5497.69113489073,0.0,1.0
2011-07-07,1.26,1.34,1.22,1.34,20498,5.03065729256354,5.3500641047898,4.87095388645041,5.3500641047898,5134.01698783555,0.0,1.0
2011-07-08,1.24,1.27,1.24,1.25,17448,4.95080558950698,5.07058314409182,4.95080558950698,4.99073144103526,4370.10090758877,0.0,1.0
2011-07-11,1.24,1.25,1.21,1.24,14366,4.95080558950698,4.99073144103526,4.83102803492213,4.95080558950698,3598.16997010662,0.0,1.0
2011-07-12,1.275,1.28,1.2528,1.26,5500,5.09054606985596,5.11050899562011,5.00191067946318,5.03065729256354,1377.55358733025,0.0,1.0
2011-07-13,1.295,1.3,1.27,1.27,13089,5.17039777291253,5.19036069867667,5.07058314409182,5.07058314409182,3278.32707355739,0.0,1.0
2011-07-14,1.26,1.27,1.21,1.21,16804,5.03065729256354,5.07058314409182,4.83102803492213,4.83102803492213,4208.80190572683,0.0,1.0
2011-07-15,1.25,1.26,1.233,1.26,3475,4.99073144103526,5.03065729256354,4.92285749343718,5.03065729256354,870.363402904114,0.0,1.0
2011-07-18,1.23,1.25,1.21,1.25,6050,4.9108797379787,4.99073144103526,4.83102803492213,4.99073144103526,1515.30894606328,0.0,1.0
2011-07-19,1.24,1.25,1.2,1.2,17800,4.95080558950698,4.99073144103526,4.79110218339385,4.79110218339385,4458.2643371779,0.0,1.0
2011-07-20,1.25,1.25,1.24,1.24,4500,4.99073144103526,4.99073144103526,4.95080558950698,4.95080558950698,1127.08929872475,0.0,1.0
2011-07-21,1.23,1.25,1.22,1.25,9042,4.9108797379787,4.99073144103526,4.87095388645041,4.99073144103526,2264.69809757093,0.0,1.0
2011-07-22,1.22,1.25,1.211,1.22,7528,4.87095388645041,4.99073144103526,4.83502062007496,4.87095388645041,1885.49516462221,0.0,1.0
2011-07-25,1.24,1.25,1.22,1.22,6809,4.95080558950698,4.99073144103526,4.87095388645041,4.87095388645041,1705.41134111485,0.0,1.0
2011-07-26,1.21,1.245,1.21,1.2401,7791,4.83102803492213,4.97076851527112,4.83102803492213,4.95120484802226,1951.36727252545,0.0,1.0
2011-07-27,1.16,1.22,1.16,1.2,3450,4.63139877728072,4.87095388645041,4.63139877728072,4.79110218339385,864.101795688976,0.0,1.0
2011-07-28,1.08,1.22,1.08,1.15,55505,4.31199196505446,4.87095388645041,4.31199196505446,4.59147292575244,13902.0203390483,0.0,1.0
2011-07-29,1.06,1.11,1.01,1.08,9070,4.2321402619979,4.43176951963931,4.03251100435649,4.31199196505446,2271.71109765189,0.0,1.0
2011-08-01,1.07,1.1,1.04,1.07,31596,4.27206611352618,4.39184366811103,4.15228855894134,4.27206611352618,7913.66966277939,0.0,1.0
2011-08-02,1.14,1.14,1.07,1.07,11383,4.55154707422416,4.55154707422416,4.27206611352618,4.27206611352618,2851.03499719641,0.0,1.0
2011-08-03,1.12,1.14,1.1171,1.14,750,4.47169537116759,4.55154707422416,4.46011687422439,4.55154707422416,187.848216454125,0.0,1.0
2011-08-04,1.19,1.25,1.14,1.14,6151,4.75117633186557,4.99073144103526,4.55154707422416,4.55154707422416,1540.60583921243,0.0,1.0
2011-08-05,1.14,1.18,1.06,1.18,8356,4.55154707422416,4.71125048033729,4.2321402619979,4.71125048033729,2092.87959558756,0.0,1.0
2011-08-08,1.03,1.12,1.0,1.09,9962,4.11236270741305,4.47169537116759,3.99258515282821,4.35191781658275,2495.125243088,0.0,1.0
2011-08-09,1.1,1.1,1.0,1.07,6800,4.39184366811103,4.39184366811103,3.99258515282821,4.27206611352618,1703.1571625174,0.0,1.0
2011-08-10,0.9601,0.9999,0.9,0.96,36030,3.83328100523036,3.99218589431293,3.59332663754539,3.83288174671508,9024.22831845618,0.0,1.0
2011-08-11,0.9794,1.03,0.95,1.03,63040,3.91033789867995,4.11236270741305,3.7929558951868,4.11236270741305,15789.2687536907,0.0,1.0
2011-08-12,1.0,1.0,0.996,0.998,5000,3.99258515282821,3.99258515282821,3.9766148122169,3.98459998252255,1252.3214430275,0.0,1.0
2011-08-15,0.91,1.04,0.9,1.04,20096,3.63325248907367,4.15228855894134,3.59332663754539,4.15228855894134,5033.33034381613,0.0,1.0
2011-08-16,0.9799,0.98,0.89,0.9,5045,3.91233419125636,3.91273344977164,3.55340078601711,3.59332663754539,1263.59233601475,0.0,1.0
2011-08-17,1.01,1.01,0.97,0.97,1100,4.03251100435649,4.03251100435649,3.87280759824336,3.87280759824336,275.51071746605,0.0,1.0
2011-08-18,0.95,0.9801,0.94,0.96,18586,3.7929558951868,3.91313270828693,3.75303004365852,3.83288174671508,4655.12926802183,0.0,1.0
2011-08-19,1.0,1.0571,0.98,0.98,11100,3.99258515282821,4.2205617650547,3.91273344977164,3.91273344977164,2780.15360352105,0.0,1.0
2011-08-22,0.94,1.16,0.9,1.16,11039,3.75303004365852,4.63139877728072,3.59332663754539,4.63139877728072,2764.87528191611,0.0,1.0
2011-08-23,0.94,0.98,0.92,0.95,8670,3.75303004365852,3.91273344977164,3.67317834060195,3.7929558951868,2171.52538220969,0.0,1.0
2011-08-24,0.9202,1.01,0.8901,0.8901,15107,3.67397685763252,4.03251100435649,3.55380004453239,3.55380004453239,3783.76400796329,0.0,1.0
2011-08-25,1.0,1.01,0.9497,0.9797,6553,3.99258515282821,4.03251100435649,3.79175811964095,3.9115356742258,1641.29248323184,0.0,1.0
2011-08-26,1.09,1.14,0.9899,0.9993,6184,4.35191781658275,4.55154707422416,3.95226004278464,3.98979034322123,1548.87116073641,0.0,1.0
2011-08-29,1.09,1.1,1.07,1.1,7800,4.35191781658275,4.39184366811103,4.27206611352618,4.39184366811103,1953.6214511229,0.0,1.0
2011-08-30,1.13,1.15,1.1,1.1,13781,4.51162122269587,4.59147292575244,4.39184366811103,4.39184366811103,3451.6483612724,0.0,1.0
2011-08-31,1.07,1.13,1.05,1.13,5750,4.27206611352618,4.51162122269587,4.19221441046962,4.51162122269587,1440.16965948163,0.0,1.0
2011-09-01,1.16,1.22,1.06,1.08,14585,4.63139877728072,4.87095388645041,4.2321402619979,4.31199196505446,3653.02164931122,0.0,1.0
2011-09-02,1.1332,1.18,1.1,1.18,3700,4.52439749518493,4.71125048033729,4.39184366811103,4.71125048033729,926.71786784035,0.0,1.0
2011-09-06,1.1,1.11,1.1,1.1001,11800,4.39184366811103,4.43176951963931,4.39184366811103,4.39224292662631,2955.4786055449,0.0,1.0
2011-09-07,1.11,1.1471,1.1,1.1,7100,4.43176951963931,4.57989442880924,4.39184366811103,4.39184366811103,1778.29644909905,0.0,1.0
2011-09-08,1.1,1.14,1.1,1.13,1030,4.39184366811103,4.55154707422416,4.39184366811103,4.51162122269587,257.978217263665,0.0,1.0
2011-09-09,1.08,1.12,1.08,1.1,6995,4.31199196505446,4.47169537116759,4.31199196505446,4.39184366811103,1751.99769879548,0.0,1.0
2011-09-12,1.08,1.1,1.08,1.1,1615,4.31199196505446,4.39184366811103,4.31199196505446,4.39184366811103,404.499826097883,0.0,1.0
2011-09-13,1.06,1.09,1.04,1.09,860,4.2321402619979,4.35191781658275,4.15228855894134,4.35191781658275,215.39928820073,0.0,1.0
2011-09-14,1.0999,1.0999,1.02,1.03,17294,4.39144440959575,4.39144440959575,4.07243685588477,4.11236270741305,4331.52940714352,0.0,1.0
2011-09-15,1.06,1.07,1.06,1.06,1332,4.2321402619979,4.27206611352618,4.2321402619979,4.2321402619979,333.618432422527,0.0,1.0
2011-09-16,1.14,1.14,1.06,1.11,3130,4.55154707422416,4.55154707422416,4.2321402619979,4.43176951963931,783.953223335215,0.0,1.0
2011-09-19,1.13,1.14,1.13,1.13,1400,4.51162122269587,4.55154707422416,4.51162122269587,4.51162122269587,350.650004047701,0.0,1.0
2011-09-20,1.095,1.14,1.07,1.14,1800,4.37188074234689,4.55154707422416,4.27206611352618,4.55154707422416,450.8357194899,0.0,1.0
2011-09-21,1.07,1.09,1.07,1.09,300,4.27206611352618,4.35191781658275,4.27206611352618,4.35191781658275,75.1392865816502,0.0,1.0
2011-09-22,0.9885,1.05,0.9883,1.05,6040,3.94667042357068,4.19221441046962,3.94587190654012,4.19221441046962,1512.80430317722,0.0,1.0
2011-09-23,0.96,0.9976,0.89,0.9976,14588,3.83288174671508,3.98300294846142,3.55340078601711,3.98300294846142,3653.77304217704,0.0,1.0
2011-09-26,0.97,0.97,0.96,0.96,4599,3.87280759824336,3.87280759824336,3.83288174671508,3.83288174671508,1151.8852632967,0.0,1.0
2011-09-27,1.0101,1.0171,0.9,0.94,52817,4.03291026287177,4.06085835894157,3.59332663754539,3.75303004365852,13228.7723312767,0.0,1.0
2011-09-28,1.04,1.0571,0.99,1.0,3450,4.15228855894134,4.2205617650547,3.95265930129993,3.99258515282821,864.101795688975,0.0,1.0
2011-09-29,0.91,1.0,0.892,0.98,29098,3.63325248907367,3.99258515282821,3.56138595632276,3.91273344977164,7288.00986984285,0.0,1.0
2011-09-30,0.98,1.04,0.91,0.9361,18783,3.91273344977164,4.15228855894134,3.63325248907367,3.73745896156249,4704.47073287712,0.0,1.0
2011-10-03,1.01,1.04,0.99,1.01,11759,4.03251100435649,4.15228855894134,3.95265930129993,4.03251100435649,2945.20956971208,0.0,1.0
2011-10-04,1.0,1.0,0.9404,0.98,13864,3.99258515282821,3.99258515282821,3.75462707771965,3.91273344977164,3472.43689722666,0.0,1.0
2011-10-05,1.01,1.01,0.95,0.9993,9074,4.03251100435649,4.03251100435649,3.7929558951868,3.98979034322123,2272.71295480631,0.0,1.0
2011-10-06,0.995,1.0001,0.99,0.99,21200,3.97262222706407,3.99298441134349,3.95265930129993,3.95265930129993,5309.8429184366,0.0,1.0
2011-10-07,0.99,1.0,0.9899,1.0,2031,3.95265930129993,3.99258515282821,3.95226004278464,3.99258515282821,508.692970157771,0.0,1.0
2011-10-10,0.99,0.99,0.95,0.95,18600,3.95265930129993,3.95265930129993,3.7929558951868,3.7929558951868,4658.6357680623,0.0,1.0
2011-10-11,0.9401,0.9801,0.9101,0.9101,1700,3.7534293021738,3.91313270828693,3.63365174758895,3.63365174758895,425.78929062935,0.0,1.0
2011-10-12,0.9401,0.9401,0.9401,0.9401,0,3.7534293021738,3.7534293021738,3.7534293021738,3.7534293021738,0,0.0,1.0
2011-10-13,0.99,0.99,0.89,0.9,6406,3.95265930129993,3.95265930129993,3.55340078601711,3.59332663754539,1604.47423280683,0.0,1.0
2011-10-14,0.99,0.99,0.99,0.99,1100,3.95265930129993,3.95265930129993,3.95265930129993,3.95265930129993,275.51071746605,0.0,1.0
2011-10-17,0.99,1.01,0.99,1.01,3100,3.95265930129993,4.03251100435649,3.95265930129993,4.03251100435649,776.43929467705,0.0,1.0
2011-10-18,0.9287,1.0,0.9287,1.0,13680,3.70791383143156,3.99258515282821,3.70791383143156,3.99258515282821,3426.35146812324,0.0,1.0
2011-10-19,1.0271,1.0271,0.9937,0.9937,3900,4.10078421046985,4.10078421046985,3.96743186636539,3.96743186636539,976.810725561452,0.0,1.0
2011-10-20,1.0271,1.0271,1.0271,1.0271,0,4.10078421046985,4.10078421046985,4.10078421046985,4.10078421046985,0,0.0,1.0
2011-10-21,1.0,1.0,0.9484,1.0,23700,3.99258515282821,3.99258515282821,3.78656775894227,3.99258515282821,5936.00363995036,0.0,1.0
2011-10-24,1.0,1.0,0.91,0.9993,7545,3.99258515282821,3.99258515282821,3.63325248907367,3.98979034322123,1889.7530575285,0.0,1.0
2011-10-25,1.0,1.0,1.0,1.0,0,3.99258515282821,3.99258515282821,3.99258515282821,3.99258515282821,0,0.0,1.0
2011-10-26,1.0,1.0,0.93,0.94,6700,3.99258515282821,3.99258515282821,3.71310419213023,3.75303004365852,1678.11073365685,0.0,1.0
2011-10-27,1.0,1.0,0.98,1.0,2800,3.99258515282821,3.99258515282821,3.91273344977164,3.99258515282821,701.300008095401,0.0,1.0
2011-10-28,1.0,1.0,0.9805,1.0,3100,3.99258515282821,3.99258515282821,3.91472974234806,3.99258515282821,776.439294677051,0.0,1.0
2011-10-31,1.0,1.0,1.0,1.0,0,3.99258515282821,3.99258515282821,3.99258515282821,3.99258515282821,0,0.0,1.0
2011-11-01,0.99,0.99,0.91,0.93,7100,3.95265930129993,3.95265930129993,3.63325248907367,3.71310419213023,1778.29644909905,0.0,1.0
2011-11-02,0.98,1.0,0.96,1.0,32702,3.91273344977164,3.99258515282821,3.83288174671508,3.99258515282821,8190.68316597708,0.0,1.0
2011-11-03,1.0,1.0,0.99,0.99,5600,3.99258515282821,3.99258515282821,3.95265930129993,3.95265930129993,1402.6000161908,0.0,1.0
2011-11-04,1.0,1.0,1.0,1.0,5700,3.99258515282821,3.99258515282821,3.99258515282821,3.99258515282821,1427.64644505135,0.0,1.0
2011-11-07,0.97,1.0,0.9137,0.9993,8321,3.87280759824336,3.99258515282821,3.64802505413913,3.98979034322123,2084.11334548637,0.0,1.0
2011-11-08,0.9886,1.0,0.9386,0.96,2850,3.94706968208597,3.99258515282821,3.74744042444456,3.83288174671508,713.823222525675,0.0,1.0
2011-11-09,0.98,0.98,0.9,0.96,8247,3.91273344977164,3.91273344977164,3.59332663754539,3.83288174671508,2065.57898812956,0.0,1.0
2011-11-10,1.0,1.14,0.9522,1.0,112555,3.99258515282821,4.55154707422416,3.80173958252302,3.99258515282821,28191.0080039921,0.0,1.0
2011-11-11,0.99,1.0699,0.9125,1.0,23825,3.95265930129993,4.2716668550109,3.64323395195574,3.99258515282821,5967.31167602604,0.0,1.0
2011-11-14,1.02,1.02,1.0,1.0,3002,4.07243685588477,4.07243685588477,3.99258515282821,3.99258515282821,751.893794393713,0.0,1.0
2011-11-15,0.95,0.9993,0.9,0.9993,5750,3.7929558951868,3.98979034322123,3.59332663754539,3.98979034322123,1440.16965948163,0.0,1.0
2011-11-16,0.99,1.01,0.91,0.91,12200,3.95265930129993,4.03251100435649,3.63325248907367,3.63325248907367,3055.6643209871,0.0,1.0
2011-11-17,1.0,1.0,0.98,1.0,7000,3.99258515282821,3.99258515282821,3.91273344977164,3.99258515282821,1753.2500202385,0.0,1.0
2011-11-18,1.03,1.0371,0.9501,0.9501,7177,4.11236270741305,4.14071006199813,3.79335515370208,3.79335515370208,1797.58219932168,0.0,1.0
2011-11-21,1.08,1.09,1.01,1.03,22649,4.31199196505446,4.35191781658275,4.03251100435649,4.11236270741305,5672.76567262598,0.0,1.0
2011-11-22,1.08,1.09,1.02,1.04,16003,4.31199196505446,4.35191781658275,4.07243685588477,4.15228855894134,4008.18001055383,0.0,1.0
2011-11-23,1.04,1.08,1.02,1.08,10238,4.15228855894134,4.31199196505446,4.07243685588477,4.31199196505446,2564.25338674311,0.0,1.0
2011-11-25,1.08,1.08,1.05,1.05,7801,4.31199196505446,4.31199196505446,4.19221441046962,4.19221441046962,1953.87191541151,0.0,1.0
2011-11-28,1.07,1.1,1.07,1.07,5750,4.27206611352618,4.39184366811103,4.27206611352618,4.27206611352618,1440.16965948163,0.0,1.0
2011-11-29,1.1,1.1105,1.08,1.08,8474,4.39184366811103,4.43376581221573,4.31199196505446,4.31199196505446,2122.43438164301,0.0,1.0
2011-11-30,1.14,1.14,1.0635,1.11,11800,4.55154707422416,4.55154707422416,4.2461143100328,4.43176951963931,2955.4786055449,0.0,1.0
2011-12-01,1.12,1.12,1.1099,1.11,17375,4.47169537116759,4.47169537116759,4.43137026112403,4.43176951963931,4351.81701452057,0.0,1.0
2011-12-02,1.11,1.13,1.11,1.12,13700,4.43176951963931,4.51162122269587,4.43176951963931,4.47169537116759,3431.36075389536,0.0,1.0
2011-12-05,1.12,1.15,1.03,1.11,35640,4.47169537116759,4.59147292575244,4.11236270741305,4.43176951963931,8926.54724590004,0.0,1.0
2011-12-06,1.1,1.12,1.0756,1.12,9792,4.39184366811103,4.47169537116759,4.29442459038202,4.47169537116759,2452.54631402506,0.0,1.0
2011-12-07,1.12,1.13,1.057,1.12,19800,4.47169537116759,4.51162122269587,4.22016250653942,4.47169537116759,4959.19291438891,0.0,1.0
2011-12-08,1.08,1.14,1.08,1.14,8008,4.31199196505446,4.55154707422416,4.31199196505446,4.55154707422416,2005.71802315285,0.0,1.0
2011-12-09,1.09,1.15,1.09,1.09,21100,4.35191781658275,4.59147292575244,4.35191781658275,4.35191781658275,5284.79648957605,0.0,1.0
2011-12-12,1.14,1.151,1.08,1.08,26449,4.55154707422416,4.59546551090527,4.31199196505446,4.31199196505446,6624.52996932687,0.0,1.0
2011-12-13,1.1,1.17,1.09,1.15,17833,4.39184366811103,4.671324628809,4.35191781658275,4.59147292575244,4466.52965870189,0.0,1.0
2011-12-14,1.15,1.15,1.1,1.11,13714,4.59147292575244,4.59147292575244,4.39184366811103,4.43176951963931,3434.86725393583,0.0,1.0
2011-12-15,1.1577,1.18,1.14,1.14,17564,4.62221583142922,4.71125048033729,4.55154707422416,4.55154707422416,4399.154765067,0.0,1.0
2011-12-16,1.1,1.2,1.1,1.17,83307,4.39184366811103,4.79110218339385,4.39184366811103,4.671324628809,20865.4284908584,0.0,1.0
2011-12-19,1.15,1.15,1.09,1.09,43231,4.59147292575244,4.59147292575244,4.35191781658275,4.35191781658275,10827.8216607044,0.0,1.0
2011-12-20,1.1,1.14,1.08,1.14,45700,4.39184366811103,4.55154707422416,4.31199196505446,4.55154707422416,11446.2179892714,0.0,1.0
2011-12-21,1.11,1.11,1.0607,1.1,7950,4.43176951963931,4.43176951963931,4.23493507160488,4.39184366811103,1991.19109441373,0.0,1.0
2011-12-22,1.15,1.15,1.07,1.1,14628,4.59147292575244,4.59147292575244,4.27206611352618,4.39184366811103,3663.79161372126,0.0,1.0
2011-12-23,1.08,1.14,1.04,1.14,60672,4.31199196505446,4.55154707422416,4.15228855894134,4.55154707422416,15196.1693182729,0.0,1.0
2011-12-27,1.1,1.105,1.06,1.09,27246,4.39184366811103,4.41180659387517,4.2321402619979,4.35191781658275,6824.15000734546,0.0,1.0
2011-12-28,1.1,1.12,1.1,1.12,14504,4.39184366811103,4.47169537116759,4.39184366811103,4.47169537116759,3632.73404193418,0.0,1.0
2011-12-29,1.07,1.1,1.05,1.1,37864,4.27206611352618,4.39184366811103,4.19221441046962,4.39184366811103,9483.57982375867,0.0,1.0
2011-12-30,1.1,1.1,1.06,1.06,27648,4.39184366811103,4.39184366811103,4.2321402619979,4.2321402619979,6924.83665136487,0.0,1.0
2012-01-03,1.2,1.2371,1.1,1.1,10650,4.79110218339385,4.93922709256378,4.39184366811103,4.39184366811103,2667.44467364858,0.0,1.0
2012-01-04,1.27,1.27,1.2,1.2,9200,5.07058314409182,5.07058314409182,4.79110218339385,4.79110218339385,2304.2714551706,0.0,1.0
2012-01-05,1.27,1.27,1.21,1.25,1426,5.07058314409182,5.07058314409182,4.83102803492213,4.99073144103526,357.162075551444,0.0,1.0
2012-01-06,1.3295,1.3295,1.2,1.26,28790,5.3081419606851,5.3081419606851,4.79110218339385,5.03065729256354,7210.86686895236,0.0,1.0
2012-01-09,1.2,1.3,1.2,1.29,24756,4.79110218339385,5.19036069867667,4.79110218339385,5.15043484714839,6200.49392871777,0.0,1.0
2012-01-10,1.2,1.23,1.19,1.2,12500,4.79110218339385,4.9108797379787,4.75117633186557,4.79110218339385,3130.80360756875,0.0,1.0
2012-01-11,1.14,1.19,1.12,1.19,6200,4.55154707422416,4.75117633186557,4.47169537116759,4.75117633186557,1552.8785893541,0.0,1.0
2012-01-12,1.2,1.21,1.13,1.13,6179,4.79110218339385,4.83102803492213,4.51162122269587,4.51162122269587,1547.61883929339,0.0,1.0
2012-01-13,1.19,1.19,1.184,1.184,4395,4.75117633186557,4.75117633186557,4.7272208209486,4.7272208209486,1100.79054842117,0.0,1.0
2012-01-17,1.25,1.28,1.17,1.17,5199,4.99073144103526,5.11050899562011,4.671324628809,4.671324628809,1302.16383646,0.0,1.0
2012-01-18,1.36,1.43,1.25,1.25,15544,5.42991580784636,5.70939676854434,4.99073144103526,4.99073144103526,3893.2169020839,0.0,1.0
2012-01-19,1.31,1.37,1.31,1.37,12249,5.23028655020495,5.46984165937465,5.23028655020495,5.46984165937465,3067.93707112878,0.0,1.0
2012-01-20,1.31,1.31,1.31,1.31,0,5.23028655020495,5.23028655020495,5.23028655020495,5.23028655020495,0,0.0,1.0
2012-01-23,1.2,1.43,1.2,1.38,10650,4.79110218339385,5.70939676854434,4.79110218339385,5.50976751090293,2667.44467364858,0.0,1.0
2012-01-24,1.22,1.29,1.22,1.23,7602,4.87095388645041,5.15043484714839,4.87095388645041,4.9108797379787,1904.02952197902,0.0,1.0
2012-01-25,1.22,1.33,1.22,1.26,18338,4.87095388645041,5.31013825326152,4.87095388645041,5.03065729256354,4593.01412444767,0.0,1.0
2012-01-26,1.17,1.25,1.17,1.23,13398,4.671324628809,4.99073144103526,4.671324628809,4.9108797379787,3355.7205387365,0.0,1.0
2012-01-27,1.25,1.25,1.2,1.2,3250,4.99073144103526,4.99073144103526,4.79110218339385,4.79110218339385,814.008937967876,0.0,1.0
2012-01-30,1.29,1.33,1.25,1.27,26590,5.15043484714839,5.31013825326152,4.99073144103526,5.07058314409182,6659.84543402025,0.0,1.0
2012-01-31,1.31,1.32,1.27,1.27,2900,5.23028655020495,5.27021240173324,5.07058314409182,5.07058314409182,726.346436955952,0.0,1.0
2012-02-01,1.31,1.31,1.2501,1.3,5300,5.23028655020495,5.23028655020495,4.99113069955054,5.19036069867667,1327.46072960915,0.0,1.0
2012-02-02,1.25,1.28,1.2201,1.25,5400,4.99073144103526,5.11050899562011,4.8713531449657,4.99073144103526,1352.5071584697,0.0,1.0
2012-02-03,1.2201,1.29,1.1901,1.22,17450,4.8713531449657,5.15043484714839,4.75157559038085,4.87095388645041,4370.60183616598,0.0,1.0
2012-02-06,1.29,1.31,1.18,1.22,23414,5.15043484714839,5.23028655020495,4.71125048033729,4.87095388645041,5864.37085340918,0.0,1.0
2012-02-07,1.33,1.37,1.33,1.34,2400,5.31013825326152,5.46984165937465,5.31013825326152,5.3500641047898,601.114292653201,0.0,1.0
2012-02-08,1.32,1.32,1.3,1.3,6100,5.27021240173324,5.27021240173324,5.19036069867667,5.19036069867667,1527.83216049355,0.0,1.0
2012-02-09,1.35,1.35,1.23,1.32,4019,5.38998995631808,5.38998995631808,4.9108797379787,5.27021240173324,1006.61597590551,0.0,1.0
2012-02-10,1.3,1.38,1.3,1.38,10074,5.19036069867667,5.50976751090293,5.19036069867667,5.50976751090293,2523.17724341181,0.0,1.0
2012-02-13,1.31,1.38,1.31,1.38,9875,5.23028655020495,5.50976751090293,5.23028655020495,5.50976751090293,2473.33484997932,0.0,1.0
2012-02-14,1.3,1.3,1.24,1.27,23800,5.19036069867667,5.19036069867667,4.95080558950698,5.07058314409182,5961.05006881091,0.0,1.0
2012-02-15,1.35,1.35,1.2,1.29,51715,5.38998995631808,5.38998995631808,4.79110218339385,5.15043484714839,12952.7606852335,0.0,1.0
2012-02-16,1.32,1.41,1.3,1.41,5971,5.27021240173324,5.62954506548777,5.19036069867667,5.62954506548777,1495.52226726344,0.0,1.0
2012-02-17,1.38,1.4,1.3,1.33,8832,5.50976751090293,5.58961921395949,5.19036069867667,5.31013825326152,2212.10059696378,0.0,1.0
2012-02-21,1.26,1.38,1.25,1.33,16904,5.03065729256354,5.50976751090293,4.99073144103526,5.31013825326152,4233.84833458738,0.0,1.0
2012-02-22,1.25,1.29,1.25,1.25,5171,4.99073144103526,5.15043484714839,4.99073144103526,4.99073144103526,1295.15083637904,0.0,1.0
2012-02-23,1.299,1.3,1.21,1.25,8657,5.18636811352384,5.19036069867667,4.83102803492213,4.99073144103526,2168.26934645782,0.0,1.0
2012-02-24,1.22,1.3,1.22,1.27,5116,4.87095388645041,5.19036069867667,4.87095388645041,5.07058314409182,1281.37530050574,0.0,1.0
2012-02-27,1.23,1.3,1.21,1.21,14961,4.9108797379787,5.19036069867667,4.83102803492213,4.83102803492213,3747.19622182689,0.0,1.0
2012-02-28,1.21,1.3,1.2,1.2,25155,4.83102803492213,5.19036069867667,4.79110218339385,4.79110218339385,6300.42917987136,0.0,1.0
2012-02-29,1.28,1.29,1.26,1.29,9200,5.11050899562011,5.15043484714839,5.03065729256354,5.15043484714839,2304.2714551706,0.0,1.0
2012-03-01,1.25,1.29,1.25,1.29,1500,4.99073144103526,5.15043484714839,4.99073144103526,5.15043484714839,375.696432908251,0.0,1.0
2012-03-02,1.25,1.28,1.25,1.28,2120,4.99073144103526,5.11050899562011,4.99073144103526,5.11050899562011,530.984291843661,0.0,1.0
2012-03-05,1.35,1.35,1.28,1.29,10372,5.38998995631808,5.38998995631808,5.11050899562011,5.15043484714839,2597.81560141625,0.0,1.0
2012-03-06,1.28,1.35,1.21,1.33,27484,5.11050899562011,5.38998995631808,4.83102803492213,5.31013825326152,6883.76050803357,0.0,1.0
2012-03-07,1.28,1.35,1.15,1.15,14193,5.11050899562011,5.38998995631808,4.59147292575244,4.59147292575244,3554.83964817786,0.0,1.0
2012-03-08,1.195,1.26,1.15,1.26,18847,4.77113925762971,5.03065729256354,4.59147292575244,5.03065729256354,4720.50044734786,0.0,1.0
2012-03-09,1.1799,1.2,1.16,1.2,7830,4.710851221822,4.79110218339385,4.63139877728072,4.79110218339385,1961.13537978107,0.0,1.0
2012-03-12,1.15,1.17,1.15,1.17,6350,4.59147292575244,4.671324628809,4.59147292575244,4.671324628809,1590.44823264493,0.0,1.0
2012-03-13,1.18,1.215,1.15,1.15,8516,4.71125048033729,4.85099096068627,4.59147292575244,4.59147292575244,2132.95388176444,0.0,1.0
2012-03-14,1.15,1.18,1.13,1.18,2030,4.59147292575244,4.71125048033729,4.51162122269587,4.71125048033729,508.442505869166,0.0,1.0
2012-03-15,1.16,1.16,1.12,1.15,8123,4.63139877728072,4.63139877728072,4.47169537116759,4.59147292575244,2034.52141634248,0.0,1.0
2012-03-16,1.24,1.26,1.12,1.12,14400,4.95080558950698,5.03065729256354,4.47169537116759,4.47169537116759,3606.6857559192,0.0,1.0
2012-03-19,1.25,1.28,1.23,1.28,4700,4.99073144103526,5.11050899562011,4.9108797379787,5.11050899562011,1177.18215644585,0.0,1.0
2012-03-20,1.16,1.25,1.16,1.25,6674,4.63139877728072,4.99073144103526,4.63139877728072,4.99073144103526,1671.59866215311,0.0,1.0
2012-03-21,1.15,1.18,1.14,1.18,9935,4.59147292575244,4.71125048033729,4.55154707422416,4.71125048033729,2488.36270729565,0.0,1.0
2012-03-22,1.09,1.15,1.06,1.15,11585,4.35191781658275,4.59147292575244,4.2321402619979,4.59147292575244,2901.62878349472,0.0,1.0
2012-03-23,1.09,1.14,1.09,1.1399,533,4.35191781658275,4.55154707422416,4.35191781658275,4.55114781570887,133.497465826732,0.0,1.0
2012-03-26,1.09,1.1399,1.08,1.08,11243,4.35191781658275,4.55114781570887,4.31199196505446,4.31199196505446,2815.96999679164,0.0,1.0
2012-03-27,1.17,1.2,1.12,1.12,12299,4.671324628809,4.79110218339385,4.47169537116759,4.47169537116759,3080.46028555905,0.0,1.0
2012-03-28,1.82,2.1,1.4,1.51,1510568,7.26650497814734,8.38442882093924,5.58961921395949,6.02880358077059,378343.339510233,0.0,1.0
2012-03-29,1.62,1.96,1.5,1.83,408992,6.4679879475817,7.82546689954329,5.98887772924231,7.30643082967562,102437.890325341,0.0,1.0
2012-03-30,1.63,1.76,1.62,1.62,80118,6.50791379910998,7.02694986897765,6.4679879475817,6.4679879475817,20066.6978744955,0.0,1.0
2012-04-02,1.65,1.69,1.51,1.69,100485,6.58776550216654,6.74746890827967,6.02880358077059,6.74746890827967,25167.9040405237,0.0,1.0
2012-04-03,1.6,1.74,1.55,1.74,43503,6.38813624452513,6.94709816592108,6.18850698688372,6.94709816592108,10895.9479472051,0.0,1.0
2012-04-04,1.57,1.6501,1.56,1.58,67162,6.26835868994029,6.58816476068183,6.228432838412,6.30828454146857,16821.6825513226,0.0,1.0
2012-04-05,1.6399,1.69,1.56,1.65,53393,6.54744039212298,6.74746890827967,6.228432838412,6.58776550216654,13373.0397615135,0.0,1.0
2012-04-09,1.77,1.81,1.6,1.81,123979,7.06687572050593,7.22657912661906,6.38813624452513,7.22657912661906,31052.3120370213,0.0,1.0
2012-04-10,1.73,1.77,1.65,1.77,54419,6.9071723143928,7.06687572050593,6.58776550216654,7.06687572050593,13630.0161216227,0.0,1.0
2012-04-11,1.669,1.76,1.56,1.76,58170,6.66362462007028,7.02694986897765,6.228432838412,7.02694986897765,14569.507668182,0.0,1.0
2012-04-12,1.6,1.68,1.6,1.63,29888,6.38813624452513,6.70754305675139,6.38813624452513,6.50791379910998,7485.8766578412,0.0,1.0
2012-04-13,1.62,1.65,1.57,1.63,20457,6.4679879475817,6.58776550216654,6.26835868994029,6.50791379910998,5123.74795200272,0.0,1.0
2012-04-16,1.6,1.61,1.56,1.56,16875,6.38813624452513,6.42806209605342,6.228432838412,6.228432838412,4226.58487021782,0.0,1.0
2012-04-17,1.47,1.6,1.45,1.6,54633,5.86910017465747,6.38813624452513,5.7892484716009,6.38813624452513,13683.6154793843,0.0,1.0
2012-04-18,1.34,1.44,1.33,1.43,61595,5.3500641047898,5.74932262007262,5.31013825326152,5.70939676854434,15427.3478566558,0.0,1.0
2012-04-19,1.34,1.4,1.3,1.3,21965,5.3500641047898,5.58961921395949,5.19036069867667,5.19036069867667,5501.44809921981,0.0,1.0
2012-04-20,1.5,1.52,1.39,1.39,48210,5.98887772924231,6.06872943229888,5.54969336243121,5.54969336243121,12074.8833536712,0.0,1.0
2012-04-23,1.56,1.6,1.47,1.54,43047,6.228432838412,6.38813624452513,5.86910017465747,6.14858113535544,10781.736231601,0.0,1.0
2012-04-24,1.52,1.52,1.45,1.52,36001,6.06872943229888,6.06872943229888,5.7892484716009,6.06872943229888,9016.96485408661,0.0,1.0
2012-04-25,1.49,1.52,1.49,1.5,10015,5.94895187771403,6.06872943229888,5.94895187771403,5.98887772924231,2508.39985038409,0.0,1.0
2012-04-26,1.53,1.55,1.48,1.53,36232,6.10865528382716,6.18850698688372,5.90902602618575,6.10865528382716,9074.82210475449,0.0,1.0
2012-04-27,1.475,1.54,1.46,1.53,8000,5.88906310042161,6.14858113535544,5.82917432312918,6.10865528382716,2003.714308844,0.0,1.0
2012-04-30,1.47,1.5,1.44,1.44,9645,5.86910017465747,5.98887772924231,5.74932262007262,5.74932262007262,2415.72806360005,0.0,1.0
2012-05-01,1.48,1.55,1.45,1.52,65117,5.90902602618575,6.18850698688372,5.7892484716009,6.06872943229888,16309.4830811244,0.0,1.0
2012-05-02,1.4501,1.53,1.45,1.45,34369,5.78964773011618,6.10865528382716,5.7892484716009,5.7892484716009,8608.20713508245,0.0,1.0
2012-05-03,1.42,1.45,1.36,1.45,20020,5.66947091701605,5.7892484716009,5.42991580784636,5.7892484716009,5014.29505788212,0.0,1.0
2012-05-04,1.3501,1.3999,1.35,1.38,13675,5.39038921483336,5.58921995544421,5.38998995631808,5.50976751090293,3425.09914668022,0.0,1.0
2012-05-07,1.39,1.42,1.35,1.35,3559,5.54969336243121,5.66947091701605,5.38998995631808,5.38998995631808,891.402403146976,0.0,1.0
2012-05-08,1.38,1.41,1.35,1.38,17790,5.50976751090293,5.62954506548777,5.38998995631808,5.50976751090293,4455.75969429185,0.0,1.0
2012-05-09,1.35,1.4,1.35,1.36,2100,5.38998995631808,5.58961921395949,5.38998995631808,5.42991580784636,525.975006071551,0.0,1.0
2012-05-10,1.31,1.38,1.3,1.38,13716,5.23028655020495,5.50976751090293,5.19036069867667,5.50976751090293,3435.36818251305,0.0,1.0
2012-05-11,1.36,1.3945,1.25,1.28,19331,5.42991580784636,5.56765999561894,4.99073144103526,5.11050899562011,4841.72516303293,0.0,1.0
2012-05-14,1.28,1.41,1.25,1.31,65634,5.11050899562011,5.62954506548777,4.99073144103526,5.23028655020495,16438.9731183334,0.0,1.0
2012-05-15,1.4,1.499,1.33,1.33,31963,5.58961921395949,5.98488514408948,5.31013825326152,5.31013825326152,8005.59005669761,0.0,1.0
2012-05-16,1.34,1.45,1.3,1.37,8745,5.3500641047898,5.7892484716009,5.19036069867667,5.46984165937465,2190.3102038551,0.0,1.0
2012-05-17,1.3114,1.3417,1.31,1.34,8050,5.23587616941891,5.35685149954961,5.23028655020495,5.3500641047898,2016.23752327428,0.0,1.0
2012-05-18,1.4799,1.4856,1.31,1.35,30039,5.90862676767046,5.93138450304159,5.23028655020495,5.38998995631808,7523.69676542063,0.0,1.0
2012-05-21,1.5309,1.59,1.47,1.47,43078,6.1122486104647,6.34821039299685,5.86910017465747,5.86910017465747,10789.5006245477,0.0,1.0
2012-05-22,1.58,1.64,1.5,1.59,57398,6.30828454146857,6.54783965063826,5.98887772924231,6.34821039299685,14376.1492373785,0.0,1.0
2012-05-23,1.64,1.65,1.59,1.61,17250,6.54783965063826,6.58776550216654,6.34821039299685,6.42806209605342,4320.50897844488,0.0,1.0
2012-05-24,1.56,1.63,1.55,1.61,10339,6.228432838412,6.50791379910998,6.18850698688372,6.42806209605342,2589.55027989227,0.0,1.0
2012-05-25,1.64,1.64,1.46,1.52,17200,6.54783965063826,6.54783965063826,5.82917432312918,6.06872943229888,4307.98576401461,0.0,1.0
2012-05-29,1.57,1.62,1.5,1.6,15284,6.26835868994029,6.4679879475817,5.98887772924231,6.38813624452513,3828.09618704647,0.0,1.0
2012-05-30,1.64,1.68,1.56,1.56,29318,6.54783965063826,6.70754305675139,6.228432838412,6.228432838412,7343.11201333606,0.0,1.0
2012-05-31,1.6316,1.6399,1.61,1.62,2439,6.5143019353545,6.54744039212298,6.42806209605342,6.4679879475817,610.882399908816,0.0,1.0
2012-06-01,1.51,1.63,1.5,1.63,12250,6.02880358077059,6.50791379910998,5.98887772924231,6.50791379910998,3068.18753541738,0.0,1.0
2012-06-04,1.55,1.55,1.45,1.51,14440,6.18850698688372,6.18850698688372,5.7892484716009,6.02880358077059,3616.70432746343,0.0,1.0
2012-06-05,1.53,1.7,1.53,1.55,31617,6.10865528382716,6.78739475980795,6.10865528382716,6.18850698688372,7918.9294128401,0.0,1.0
2012-06-06,1.61,1.61,1.52,1.6,18800,6.42806209605342,6.42806209605342,6.06872943229888,6.38813624452513,4708.7286257834,0.0,1.0
2012-06-07,1.57,1.61,1.57,1.61,3473,6.26835868994029,6.42806209605342,6.26835868994029,6.42806209605342,869.862474326902,0.0,1.0
2012-06-08,1.61,1.7,1.6,1.6,9764,6.42806209605342,6.78739475980795,6.38813624452513,6.38813624452513,2445.5333139441,0.0,1.0
2012-06-11,1.56,1.61,1.56,1.61,1850,6.228432838412,6.42806209605342,6.228432838412,6.42806209605342,463.358933920176,0.0,1.0
2012-06-12,1.57,1.63,1.56,1.56,14227,6.26835868994029,6.50791379910998,6.228432838412,6.228432838412,3563.35543399045,0.0,1.0
2012-06-13,1.51,1.6,1.51,1.6,2974,6.02880358077059,6.38813624452513,6.02880358077059,6.38813624452513,744.880794312759,0.0,1.0
2012-06-14,1.56,1.57,1.52,1.55,11721,6.228432838412,6.26835868994029,6.06872943229888,6.18850698688372,2935.69192674507,0.0,1.0
2012-06-15,1.59,1.59,1.56,1.56,7712,6.34821039299685,6.34821039299685,6.228432838412,6.228432838412,1931.58059372562,0.0,1.0
2012-06-18,1.55,1.67,1.55,1.6,5300,6.18850698688372,6.66761720522311,6.18850698688372,6.38813624452513,1327.46072960915,0.0,1.0
2012-06-19,1.55,1.56,1.51,1.54,28750,6.18850698688372,6.228432838412,6.02880358077059,6.14858113535544,7200.84829740814,0.0,1.0
2012-06-20,1.58,1.58,1.52,1.52,4800,6.30828454146857,6.30828454146857,6.06872943229888,6.06872943229888,1202.2285853064,0.0,1.0
2012-06-21,1.53,1.5799,1.5218,1.53,4303,6.10865528382716,6.30788528295329,6.07591608557397,6.10865528382716,1077.74783386947,0.0,1.0
2012-06-22,1.56,1.61,1.52,1.52,47183,6.228432838412,6.42806209605342,6.06872943229888,6.06872943229888,11817.6565292733,0.0,1.0
2012-06-25,1.62,1.66,1.6,1.6,14253,6.4679879475817,6.62769135369482,6.38813624452513,6.38813624452513,3569.8675054942,0.0,1.0
2012-06-26,1.7188,1.82,1.65,1.65,133644,6.86245536068112,7.26650497814734,6.58776550216654,6.58776550216654,33473.0493863935,0.0,1.0
2012-06-27,1.65,1.75,1.65,1.66,47380,6.58776550216654,6.98702401744936,6.58776550216654,6.62769135369482,11866.9979941286,0.0,1.0
2012-06-28,1.62,1.63,1.51,1.63,38188,6.4679879475817,6.50791379910998,6.02880358077059,6.50791379910998,9564.73025326684,0.0,1.0
2012-06-29,1.64,1.64,1.57,1.62,7900,6.54783965063826,6.54783965063826,6.26835868994029,6.4679879475817,1978.66787998345,0.0,1.0
2012-07-02,1.62,1.63,1.53,1.59,13200,6.4679879475817,6.50791379910998,6.10865528382716,6.34821039299685,3306.1286095926,0.0,1.0
2012-07-03,1.62,1.62,1.57,1.57,2100,6.4679879475817,6.4679879475817,6.26835868994029,6.26835868994029,525.975006071551,0.0,1.0
2012-07-05,1.56,1.62,1.53,1.58,18209,6.228432838412,6.4679879475817,6.10865528382716,6.30828454146857,4560.70423121756,0.0,1.0
2012-07-06,1.5978,1.5978,1.56,1.56,2150,6.37935255718891,6.37935255718891,6.228432838412,6.228432838412,538.498220501826,0.0,1.0
2012-07-09,1.58,1.6,1.58,1.6,6169,6.30828454146857,6.38813624452513,6.30828454146857,6.38813624452513,1545.11419640733,0.0,1.0
2012-07-10,1.64,1.64,1.58,1.58,11623,6.54783965063826,6.54783965063826,6.30828454146857,6.30828454146857,2911.14642646173,0.0,1.0
2012-07-11,1.7,1.7,1.58,1.59,21376,6.78739475980795,6.78739475980795,6.30828454146857,6.34821039299685,5353.92463323118,0.0,1.0
2012-07-12,1.7,1.7,1.7,1.7,0,6.78739475980795,6.78739475980795,6.78739475980795,6.78739475980795,0,0.0,1.0
2012-07-13,1.73,1.75,1.7,1.7,6900,6.9071723143928,6.98702401744936,6.78739475980795,6.78739475980795,1728.20359137795,0.0,1.0
2012-07-16,1.72,1.73,1.67,1.7,11816,6.86724646286452,6.9071723143928,6.66761720522311,6.78739475980795,2959.48603416259,0.0,1.0
2012-07-17,1.58,1.6999,1.58,1.69,37907,6.30828454146857,6.78699550129267,6.30828454146857,6.74746890827967,9494.3497881687,0.0,1.0
2012-07-18,1.62,1.63,1.57,1.58,7318,6.4679879475817,6.50791379910998,6.26835868994029,6.30828454146857,1832.89766401505,0.0,1.0
2012-07-19,1.58,1.65,1.58,1.6,12489,6.30828454146857,6.58776550216654,6.30828454146857,6.38813624452513,3128.04850039409,0.0,1.0
2012-07-20,1.653,1.653,1.6,1.6,2600,6.59974325762503,6.59974325762503,6.38813624452513,6.38813624452513,651.207150374301,0.0,1.0
2012-07-23,1.67,1.67,1.6,1.6,5805,6.66761720522311,6.66761720522311,6.38813624452513,6.38813624452513,1453.94519535493,0.0,1.0
2012-07-24,1.67,1.67,1.67,1.67,0,6.66761720522311,6.66761720522311,6.66761720522311,6.66761720522311,0,0.0,1.0
2012-07-25,1.66,1.66,1.6,1.6,1525,6.62769135369482,6.62769135369482,6.38813624452513,6.38813624452513,381.958040123388,0.0,1.0
2012-07-26,1.6495,1.6495,1.6,1.62,12987,6.58576920959013,6.58576920959013,6.38813624452513,6.4679879475817,3252.77971611963,0.0,1.0
2012-07-27,1.57,1.74,1.57,1.6699,7628,6.26835868994029,6.94709816592108,6.26835868994029,6.66721794670782,1910.54159348276,0.0,1.0
2012-07-30,1.6,1.62,1.57,1.57,1011,6.38813624452513,6.4679879475817,6.26835868994029,6.26835868994029,253.219395780161,0.0,1.0
2012-07-31,1.6,1.6212,1.6,1.62,9360,6.38813624452513,6.47277904976509,6.38813624452513,6.4679879475817,2344.34574134748,0.0,1.0
2012-08-01,1.57,1.62,1.57,1.62,8044,6.26835868994029,6.4679879475817,6.26835868994029,6.4679879475817,2014.73473754264,0.0,1.0
2012-08-02,1.57,1.6,1.55,1.6,15871,6.26835868994029,6.38813624452513,6.18850698688372,6.38813624452513,3975.11872445789,0.0,1.0
2012-08-03,1.55,1.6,1.55,1.57,39270,6.18850698688372,6.38813624452513,6.18850698688372,6.26835868994029,9835.732613538,0.0,1.0
2012-08-06,1.51,1.58,1.51,1.55,10470,6.02880358077059,6.30828454146857,6.02880358077059,6.18850698688372,2622.36110169959,0.0,1.0
2012-08-07,1.6,1.7,1.56,1.56,16616,6.38813624452513,6.78739475980795,6.228432838412,6.228432838412,4161.714619469,0.0,1.0
2012-08-08,1.62,1.63,1.56,1.58,18241,6.4679879475817,6.50791379910998,6.228432838412,6.30828454146857,4568.71908845293,0.0,1.0
2012-08-09,1.846,1.95,1.77,1.91,247610,7.37031219212087,7.78554104801501,7.06687572050593,7.62583764190188,62017.462501608,0.0,1.0
2012-08-10,1.96,1.96,1.77,1.85,112274,7.82546689954329,7.82546689954329,7.06687572050593,7.38628253273219,28120.6275388939,0.0,1.0
2012-08-13,1.899,1.96,1.83,1.96,47261,7.58191920522077,7.82546689954329,7.30643082967562,7.82546689954329,11837.1927437845,0.0,1.0
2012-08-14,1.81,1.84,1.81,1.84,12100,7.22657912661906,7.3463566812039,7.22657912661906,7.3463566812039,3030.61789212655,0.0,1.0
2012-08-15,1.78,1.85,1.72,1.85,28208,7.10680157203421,7.38628253273219,6.86724646286452,7.38628253273219,7065.09665298395,0.0,1.0
2012-08-16,1.84,1.84,1.7601,1.8,9200,7.3463566812039,7.3463566812039,7.02734912749293,7.18665327509077,2304.2714551706,0.0,1.0
2012-08-17,1.82,1.85,1.78,1.78,10300,7.26650497814734,7.38628253273219,7.10680157203421,7.10680157203421,2579.78217263665,0.0,1.0
2012-08-20,1.85,1.85,1.77,1.8499,5666,7.38628253273219,7.38628253273219,7.06687572050593,7.3858832742169,1419.13065923876,0.0,1.0
2012-08-21,1.8,1.82,1.7,1.82,25752,7.18665327509077,7.26650497814734,6.78739475980795,7.26650497814734,6449.95636016885,0.0,1.0
2012-08-22,1.738,1.77,1.66,1.7463,12475,6.93911299561543,7.06687572050593,6.62769135369482,6.9722514523839,3124.54200035361,0.0,1.0
2012-08-23,1.75,1.75,1.671,1.7,9685,6.98702401744936,6.98702401744936,6.67160979037594,6.78739475980795,2425.74663514427,0.0,1.0
2012-08-24,1.79,1.8,1.6801,1.75,3845,7.14672742356249,7.18665327509077,6.70794231526667,6.98702401744936,963.035189688149,0.0,1.0
2012-08-27,1.8,1.81,1.79,1.81,3815,7.18665327509077,7.22657912661906,7.14672742356249,7.22657912661906,955.521261029984,0.0,1.0
2012-08-28,1.83,1.83,1.7301,1.82,4419,7.30643082967562,7.30643082967562,6.90757157290808,7.26650497814734,1106.80169134771,0.0,1.0
2012-08-29,1.8,1.85,1.77,1.83,15800,7.18665327509077,7.38628253273219,7.06687572050593,7.30643082967562,3957.33575996691,0.0,1.0
2012-08-30,1.85,1.85,1.77,1.8,5282,7.38628253273219,7.38628253273219,7.06687572050593,7.18665327509077,1322.95237241425,0.0,1.0
2012-08-31,1.8348,1.85,1.7864,1.85,16477,7.3255952384092,7.38628253273219,7.13235411701231,7.38628253273219,4126.90008335283,0.0,1.0
2012-09-04,1.8399,1.85,1.82,1.85,5640,7.34595742268862,7.38628253273219,7.26650497814734,7.38628253273219,1412.61858773502,0.0,1.0
2012-09-05,1.81,1.84,1.76,1.83,14453,7.22657912661906,7.3463566812039,7.02694986897765,7.30643082967562,3619.96036321529,0.0,1.0
2012-09-06,1.82,1.859,1.79,1.85,22800,7.26650497814734,7.42221579910764,7.14672742356249,7.38628253273219,5710.58578020541,0.0,1.0
2012-09-07,1.83,1.8498,1.81,1.82,8903,7.30643082967562,7.38548401570162,7.22657912661906,7.26650497814734,2229.88356145477,0.0,1.0
2012-09-10,1.76,1.84,1.75,1.8398,35050,7.02694986897765,7.3463566812039,6.98702401744936,7.34555816417334,8778.77331562278,0.0,1.0
2012-09-11,1.76,1.84,1.76,1.8299,4662,7.02694986897765,7.3463566812039,7.02694986897765,7.30603157116034,1167.66451347884,0.0,1.0
2012-09-12,1.77,1.82,1.7645,1.79,6359,7.06687572050593,7.26650497814734,7.04491650216537,7.14672742356249,1592.70241124238,0.0,1.0
2012-09-13,1.78,1.81,1.76,1.81,8810,7.10680157203421,7.22657912661906,7.02694986897765,7.22657912661906,2206.59038261446,0.0,1.0
2012-09-14,1.79,1.81,1.76,1.8099,10329,7.14672742356249,7.22657912661906,7.02694986897765,7.22617986810377,2587.04563700621,0.0,1.0
2012-09-17,1.75,1.79,1.75,1.75,26596,6.98702401744936,7.14672742356249,6.98702401744936,6.98702401744936,6661.34821975189,0.0,1.0
2012-09-18,1.8,1.8,1.76,1.78,6031,7.18665327509077,7.18665327509077,7.02694986897765,7.10680157203421,1510.55012457977,0.0,1.0
2012-09-19,1.76,1.78,1.72,1.77,9531,7.02694986897765,7.10680157203421,6.86724646286452,7.06687572050593,2387.17513469902,0.0,1.0
2012-09-20,1.7021,1.75,1.7021,1.75,5491,6.79577918862889,6.98702401744936,6.79577918862889,6.98702401744936,1375.2994087328,0.0,1.0
2012-09-21,1.83,1.83,1.73,1.73,5663,7.30643082967562,7.30643082967562,6.9071723143928,6.9071723143928,1418.37926637295,0.0,1.0
2012-09-24,1.76,1.81,1.7,1.81,4318,7.02694986897765,7.22657912661906,6.78739475980795,7.22657912661906,1081.50479819855,0.0,1.0
2012-09-25,1.76,1.78,1.76,1.77,800,7.02694986897765,7.10680157203421,7.02694986897765,7.06687572050593,200.3714308844,0.0,1.0
2012-09-26,1.71,1.82,1.71,1.82,3330,6.82732061133624,7.26650497814734,6.82732061133624,7.26650497814734,834.046081056316,0.0,1.0
2012-09-27,1.68,1.75,1.68,1.75,27185,6.70754305675139,6.98702401744936,6.70754305675139,6.98702401744936,6808.87168574053,0.0,1.0
2012-09-28,1.77,1.84,1.75,1.75,17988,7.06687572050593,7.3463566812039,6.98702401744936,6.98702401744936,4505.35162343574,0.0,1.0
2012-10-01,1.76,1.8,1.7501,1.8,10199,7.02694986897765,7.18665327509077,6.98742327596465,7.18665327509077,2554.4852794875,0.0,1.0
2012-10-02,1.79,1.79,1.75,1.78,15376,7.14672742356249,7.14672742356249,6.98702401744936,7.10680157203421,3851.13890159817,0.0,1.0
2012-10-03,1.8,1.81,1.76,1.77,6500,7.18665327509077,7.22657912661906,7.02694986897765,7.06687572050593,1628.01787593575,0.0,1.0
2012-10-04,1.79,1.84,1.75,1.81,25075,7.14672742356249,7.3463566812039,6.98702401744936,7.22657912661906,6280.39203678292,0.0,1.0
2012-10-05,1.82,1.85,1.75,1.75,9909,7.26650497814734,7.38628253273219,6.98702401744936,6.98702401744936,2481.8506357919,0.0,1.0
2012-10-08,1.81,1.81,1.75,1.75,2625,7.22657912661906,7.22657912661906,6.98702401744936,6.98702401744936,657.468757589438,0.0,1.0
2012-10-09,1.79,1.81,1.75,1.7501,8510,7.14672742356249,7.22657912661906,6.98702401744936,6.98742327596465,2131.45109603281,0.0,1.0
2012-10-10,1.74,1.83,1.74,1.78,11957,6.94709816592108,7.30643082967562,6.94709816592108,7.10680157203421,2994.80149885597,0.0,1.0
2012-10-11,1.74,1.78,1.7323,1.77,1700,6.94709816592108,7.10680157203421,6.9163552602443,7.06687572050593,425.789290629351,0.0,1.0
2012-10-12,1.68,1.77,1.68,1.73,6930,6.70754305675139,7.06687572050593,6.70754305675139,6.9071723143928,1735.71752003612,0.0,1.0
2012-10-15,1.69,1.75,1.69,1.75,2900,6.74746890827967,6.98702401744936,6.74746890827967,6.98702401744936,726.346436955951,0.0,1.0
2012-10-16,1.7,1.72,1.68,1.69,10010,6.78739475980795,6.86724646286452,6.70754305675139,6.74746890827967,2507.14752894106,0.0,1.0
2012-10-17,1.74,1.77,1.72,1.73,8353,6.94709816592108,7.06687572050593,6.86724646286452,6.9071723143928,2092.12820272174,0.0,1.0
2012-10-18,1.7,1.77,1.7,1.7,1100,6.78739475980795,7.06687572050593,6.78739475980795,6.78739475980795,275.51071746605,0.0,1.0
2012-10-19,1.7446,1.7446,1.6999,1.7,3480,6.96546405762409,6.96546405762409,6.78699550129267,6.78739475980795,871.615724347141,0.0,1.0
2012-10-22,1.75,1.77,1.68,1.77,4712,6.98702401744936,7.06687572050593,6.70754305675139,7.06687572050593,1180.18772790912,0.0,1.0
2012-10-23,1.75,1.76,1.7,1.7,6000,6.98702401744936,7.02694986897765,6.78739475980795,6.78739475980795,1502.785731633,0.0,1.0
2012-10-24,1.76,1.76,1.7,1.7,2800,7.02694986897765,7.02694986897765,6.78739475980795,6.78739475980795,701.3000080954,0.0,1.0
2012-10-25,1.68,1.76,1.68,1.76,55160,6.70754305675139,7.02694986897765,6.70754305675139,7.02694986897765,13815.6101594794,0.0,1.0
2012-10-26,1.68,1.7016,1.68,1.695,9350,6.70754305675139,6.79378289605248,6.70754305675139,6.76743183404381,2341.84109846143,0.0,1.0
2012-10-31,1.68,1.82,1.68,1.68,11260,6.70754305675139,7.26650497814734,6.70754305675139,6.70754305675139,2820.22788969793,0.0,1.0
2012-11-01,1.69,1.76,1.68,1.72,5797,6.74746890827967,7.02694986897765,6.70754305675139,6.86724646286452,1451.94148104609,0.0,1.0
2012-11-02,1.69,1.7399,1.65,1.68,13700,6.74746890827967,6.9466989074058,6.58776550216654,6.70754305675139,3431.36075389536,0.0,1.0
2012-11-05,1.5799,1.62,1.47,1.62,30137,6.30788528295329,6.4679879475817,5.86910017465747,6.4679879475817,7548.24226570396,0.0,1.0
2012-11-06,1.51,1.6,1.43,1.6,32726,6.02880358077059,6.38813624452513,5.70939676854434,6.38813624452513,8196.69430890361,0.0,1.0
2012-11-07,1.53,1.53,1.5,1.5,13735,6.10865528382716,6.10865528382716,5.98887772924231,5.98887772924231,3440.12700399655,0.0,1.0
2012-11-08,1.56,1.56,1.56,1.56,200,6.228432838412,6.228432838412,6.228432838412,6.228432838412,50.0928577211001,0.0,1.0
2012-11-09,1.55,1.57,1.5,1.5499,4124,6.18850698688372,6.26835868994029,5.98887772924231,6.18810772836844,1032.91472620908,0.0,1.0
2012-11-12,1.54,1.55,1.5,1.54,6950,6.14858113535544,6.18850698688372,5.98887772924231,6.14858113535544,1740.72680580823,0.0,1.0
2012-11-13,1.5,1.54,1.42,1.49,15192,5.98887772924231,6.14858113535544,5.66947091701605,5.94895187771403,3805.05347249476,0.0,1.0
2012-11-14,1.5399,1.5399,1.46,1.48,8145,6.14818187684016,6.14818187684016,5.82917432312918,5.90902602618575,2040.0316306918,0.0,1.0
2012-11-15,1.7,1.75,1.6,1.64,189712,6.78739475980795,6.98702401744936,6.38813624452513,6.54783965063826,47516.0811199267,0.0,1.0
2012-11-16,1.62,1.69,1.59,1.61,14042,6.4679879475817,6.74746890827967,6.34821039299685,6.42806209605342,3517.01954059843,0.0,1.0
2012-11-19,1.68,1.69,1.61,1.64,14665,6.70754305675139,6.74746890827967,6.42806209605342,6.54783965063826,3673.05879239966,0.0,1.0
2012-11-20,1.62,1.65,1.6,1.63,24410,6.4679879475817,6.58776550216654,6.38813624452513,6.50791379910998,6113.83328486026,0.0,1.0
2012-11-21,1.64,1.662,1.53,1.66,6589,6.54783965063826,6.63567652400048,6.10865528382716,6.62769135369482,1650.30919762164,0.0,1.0
2012-11-23,1.61,1.65,1.6,1.6,12200,6.42806209605342,6.58776550216654,6.38813624452513,6.38813624452513,3055.6643209871,0.0,1.0
2012-11-26,1.63,1.65,1.53,1.65,30381,6.50791379910998,6.58776550216654,6.10865528382716,6.58776550216654,7609.3555521237,0.0,1.0
2012-11-27,1.65,1.68,1.63,1.65,6006,6.58776550216654,6.70754305675139,6.50791379910998,6.58776550216654,1504.28851736464,0.0,1.0
2012-11-28,1.64,1.66,1.63,1.64,7404,6.54783965063826,6.62769135369482,6.50791379910998,6.54783965063826,1854.43759283512,0.0,1.0
2012-11-29,1.6785,1.68,1.6499,1.65,16300,6.70155417902215,6.70754305675139,6.58736624365126,6.58776550216654,4082.56790426965,0.0,1.0
2012-11-30,1.69,1.7,1.65,1.69,18816,6.74746890827967,6.78739475980795,6.58776550216654,6.74746890827967,4712.7360544011,0.0,1.0
2012-12-03,1.65,1.7,1.6495,1.7,17000,6.58776550216654,6.78739475980795,6.58576920959013,6.78739475980795,4257.89290629351,0.0,1.0
2012-12-04,1.694,1.7,1.67,1.68,7558,6.76343924889098,6.78739475980795,6.66761720522311,6.70754305675139,1893.00909328037,0.0,1.0
2012-12-05,1.6878,1.69,1.6501,1.69,11933,6.73868522094345,6.74746890827967,6.58816476068183,6.74746890827967,2988.79035592944,0.0,1.0
2012-12-06,1.7,1.7775,1.69,1.69,55264,6.78739475980795,7.09682010915214,6.74746890827967,6.74746890827967,13841.6584454944,0.0,1.0
2012-12-07,1.74,1.75,1.67,1.69,35924,6.94709816592108,6.98702401744936,6.66761720522311,6.74746890827967,8997.679103864,0.0,1.0
2012-12-10,1.74,1.75,1.66,1.7,16512,6.94709816592108,6.98702401744936,6.62769135369482,6.78739475980795,4135.66633345402,0.0,1.0
2012-12-11,1.74,1.75,1.69,1.7,32464,6.94709816592108,6.98702401744936,6.74746890827967,6.78739475980795,8131.07266528897,0.0,1.0
2012-12-12,1.74,1.74,1.69,1.74,25668,6.94709816592108,6.94709816592108,6.74746890827967,6.94709816592108,6428.91735992598,0.0,1.0
2012-12-13,1.72,1.74,1.68,1.74,11293,6.86724646286452,6.94709816592108,6.70754305675139,6.94709816592108,2828.49321122191,0.0,1.0
2012-12-14,1.72,1.74,1.63,1.7121,14249,6.86724646286452,6.94709816592108,6.50791379910998,6.83570504015717,3568.86564833977,0.0,1.0
2012-12-17,1.74,1.74,1.72,1.74,19503,6.94709816592108,6.94709816592108,6.86724646286452,6.94709816592108,4884.80502067307,0.0,1.0
2012-12-18,1.72,1.74,1.7173,1.74,16423,6.86724646286452,6.94709816592108,6.85646648295188,6.94709816592108,4113.37501176813,0.0,1.0
2012-12-19,1.68,1.74,1.65,1.72,29333,6.70754305675139,6.94709816592108,6.58776550216654,6.86724646286452,7346.86897766514,0.0,1.0
2012-12-20,1.74,1.74,1.66,1.66,11485,6.94709816592108,6.94709816592108,6.62769135369482,6.62769135369482,2876.58235463417,0.0,1.0
2012-12-21,1.61,1.73,1.61,1.72,41639,6.42806209605342,6.9071723143928,6.42806209605342,6.86724646286452,10429.0825132444,0.0,1.0
2012-12-24,1.7,1.7,1.62,1.62,17243,6.78739475980795,6.78739475980795,6.4679879475817,6.4679879475817,4318.75572842464,0.0,1.0
2012-12-26,1.63,1.67,1.58,1.62,26000,6.50791379910998,6.66761720522311,6.30828454146857,6.4679879475817,6512.07150374301,0.0,1.0
2012-12-27,1.67,1.69,1.61,1.63,3704,6.66761720522311,6.74746890827967,6.42806209605342,6.50791379910998,927.719724994773,0.0,1.0
2012-12-28,1.62,1.64,1.58,1.61,17978,6.4679879475817,6.54783965063826,6.30828454146857,6.42806209605342,4502.84698054968,0.0,1.0
2012-12-31,1.68,1.69,1.5999,1.62,18400,6.70754305675139,6.74746890827967,6.38773698600985,6.4679879475817,4608.54291034121,0.0,1.0
2013-01-02,1.7,1.74,1.68,1.74,27150,6.78739475980795,6.94709816592108,6.70754305675139,6.94709816592108,6800.10543563934,0.0,1.0
2013-01-03,1.7,1.73,1.62,1.68,25436,6.78739475980795,6.9071723143928,6.4679879475817,6.70754305675139,6370.80964496951,0.0,1.0
2013-01-04,1.7,1.7001,1.64,1.65,16397,6.78739475980795,6.78779401832324,6.54783965063826,6.58776550216654,4106.86294026439,0.0,1.0
2013-01-07,1.68,1.7,1.6399,1.7,59414,6.70754305675139,6.78739475980795,6.54744039212298,6.78739475980795,14881.0852432072,0.0,1.0
2013-01-08,1.67,1.7,1.66,1.68,20520,6.66761720522311,6.78739475980795,6.62769135369482,6.70754305675139,5139.52720218487,0.0,1.0
2013-01-09,1.6899,1.69,1.67,1.67,1450,6.74706964976439,6.74746890827967,6.66761720522311,6.66761720522311,363.173218477975,0.0,1.0
2013-01-10,1.73,1.7301,1.7,1.7,37846,6.9071723143928,6.90757157290808,6.78739475980795,6.78739475980795,9479.07146656377,0.0,1.0
2013-01-11,1.73,1.73,1.7,1.7,2380,6.9071723143928,6.9071723143928,6.78739475980795,6.78739475980795,596.105006881091,0.0,1.0
2013-01-14,1.6721,1.71,1.67,1.7,14855,6.67600163404405,6.82732061133624,6.66761720522311,6.78739475980795,3720.64700723471,0.0,1.0
2013-01-15,1.65,1.6701,1.6327,1.6701,10990,6.58776550216654,6.66801646373839,6.51869377902262,6.66801646373839,2752.60253177445,0.0,1.0
2013-01-16,1.66,1.71,1.66,1.68,5242,6.62769135369482,6.82732061133624,6.62769135369482,6.70754305675139,1312.93380087003,0.0,1.0
2013-01-17,1.67,1.7,1.67,1.7,11332,6.66761720522311,6.78739475980795,6.66761720522311,6.78739475980795,2838.26131847753,0.0,1.0
2013-01-18,1.68,1.69,1.67,1.67,4447,6.70754305675139,6.74746890827967,6.66761720522311,6.66761720522311,1113.81469142866,0.0,1.0
2013-01-22,1.69,1.6901,1.67,1.67,12197,6.74746890827967,6.74786816679495,6.66761720522311,6.66761720522311,3054.91292812129,0.0,1.0
2013-01-23,1.698,1.7,1.68,1.68,4400,6.7794095895023,6.78739475980795,6.70754305675139,6.70754305675139,1102.0428698642,0.0,1.0
2013-01-24,1.69,1.75,1.66,1.75,4453,6.74746890827967,6.98702401744936,6.62769135369482,6.98702401744936,1115.31747716029,0.0,1.0
2013-01-25,1.67,1.699,1.65,1.699,7483,6.66761720522311,6.78340217465513,6.58776550216654,6.78340217465513,1874.22427163496,0.0,1.0
2013-01-28,1.6601,1.69,1.65,1.65,9000,6.62809061221011,6.74746890827967,6.58776550216654,6.58776550216654,2254.1785974495,0.0,1.0
2013-01-29,1.65,1.7,1.65,1.66,9369,6.58776550216654,6.78739475980795,6.58776550216654,6.62769135369482,2346.59991994493,0.0,1.0
2013-01-30,1.69,1.7,1.65,1.65,8658,6.74746890827967,6.78739475980795,6.58776550216654,6.58776550216654,2168.51981074642,0.0,1.0
2013-01-31,1.66,1.6915,1.66,1.66,2150,6.62769135369482,6.75345778600891,6.62769135369482,6.62769135369482,538.498220501826,0.0,1.0
2013-02-01,1.68,1.7,1.678,1.7,8255,6.70754305675139,6.78739475980795,6.69955788644573,6.78739475980795,2067.58270243841,0.0,1.0
2013-02-04,1.7051,1.7051,1.62,1.67,17833,6.80775694408738,6.80775694408738,6.4679879475817,6.66761720522311,4466.52965870189,0.0,1.0
2013-02-05,1.7,1.7,1.67,1.6701,6662,6.78739475980795,6.78739475980795,6.66761720522311,6.66801646373839,1668.59309068984,0.0,1.0
2013-02-06,1.66,1.6799,1.6299,1.65,20282,6.62769135369482,6.70714379823611,6.5075145405947,6.58776550216654,5079.91670149676,0.0,1.0
2013-02-07,1.69,1.69,1.66,1.66,6400,6.74746890827967,6.74746890827967,6.62769135369482,6.62769135369482,1602.9714470752,0.0,1.0
2013-02-08,1.66,1.7,1.65,1.67,9327,6.62769135369482,6.78739475980795,6.58776550216654,6.66761720522311,2336.0804198235,0.0,1.0
2013-02-11,1.69,1.69,1.63,1.68,10379,6.74746890827967,6.74746890827967,6.50791379910998,6.70754305675139,2599.56885143649,0.0,1.0
2013-02-12,1.7029,1.7029,1.6799,1.7,44936,6.79897325675116,6.79897325675116,6.70714379823611,6.78739475980795,11254.8632727768,0.0,1.0
2013-02-13,1.71,1.74,1.65,1.7,89352,6.82732061133624,6.94709816592108,6.58776550216654,6.78739475980795,22379.4851154787,0.0,1.0
2013-02-14,1.7045,1.72,1.6599,1.66,29147,6.80536139299568,6.86724646286452,6.62729209517954,6.62769135369482,7300.28261998452,0.0,1.0
2013-02-15,1.75,1.75,1.62,1.68,34350,6.98702401744936,6.98702401744936,6.4679879475817,6.70754305675139,8603.44831359894,0.0,1.0
2013-02-19,1.72,1.75,1.68,1.75,31925,6.86724646286452,6.98702401744936,6.70754305675139,6.98702401744936,7996.0724137306,0.0,1.0
2013-02-20,1.75,1.75,1.7,1.75,22349,6.98702401744936,6.98702401744936,6.78739475980795,6.98702401744936,5597.62638604433,0.0,1.0
2013-02-21,1.9201,2.01,1.75,1.75,304739,7.66616275194544,8.0250961571847,6.98702401744936,6.98702401744936,76326.2368453516,0.0,1.0
2013-02-22,2.17,2.17,1.92,1.92,236774,8.66390978163721,8.66390978163721,7.66576349343016,7.66576349343016,59303.4314702787,0.0,1.0
2013-02-25,2.18,2.29,2.15,2.16,263571,8.70383563316549,9.1430199999766,8.58405807858065,8.62398393010893,66015.1230120404,0.0,1.0
2013-02-26,2.25,2.27,2.16,2.23,91321,8.98331659386347,9.06316829692003,8.62398393010893,8.9034648908069,22872.6492997429,0.0,1.0
2013-02-27,2.26,2.3,2.2,2.27,70599,9.02324244539175,9.18294585150488,8.78368733622206,9.06316829692003,17682.5283112597,0.0,1.0
2013-02-28,2.17,2.27,2.0,2.26,58216,8.66390978163721,9.06316829692003,7.98517030565642,9.02324244539175,14581.0290254578,0.0,1.0
2013-03-01,2.07,2.25,2.0,2.25,34916,8.26465126635439,8.98331659386347,7.98517030565642,8.98331659386347,8745.21110094965,0.0,1.0
2013-03-04,2.21,2.25,2.13,2.25,28656,8.82361318775034,8.98331659386347,8.50420637552408,8.98331659386347,7177.30465427922,0.0,1.0
2013-03-05,2.1899,2.23,2.13,2.21,39907,8.74336222617849,8.9034648908069,8.50420637552408,8.82361318775034,9995.27836537971,0.0,1.0
2013-03-06,1.93,2.15,1.89,1.9,267528,7.70568934495844,8.58405807858065,7.54598593884531,7.58591179037359,67006.2102020523,0.0,1.0
2013-03-07,1.85,1.98,1.85,1.98,33048,7.38628253273219,7.90531860259985,7.38628253273219,7.90531860259985,8277.34380983457,0.0,1.0
2013-03-08,1.85,1.88,1.78,1.82,34294,7.38628253273219,7.50606008731703,7.10680157203421,7.26650497814734,8589.42231343702,0.0,1.0
2013-03-11,2.13,2.13,1.9,1.9,96083,8.50420637552408,8.50420637552408,7.58591179037359,7.58591179037359,24065.3602420823,0.0,1.0
2013-03-12,2.21,2.21,2.08,2.12,53183,8.82361318775034,8.82361318775034,8.30457711788267,8.4642805239958,13320.4422609063,0.0,1.0
2013-03-13,2.07,2.18,2.0,2.18,23575,8.26465126635439,8.70383563316549,7.98517030565642,8.70383563316549,5904.69560387467,0.0,1.0
2013-03-14,2.01,2.07,2.0,2.0599,71176,8.0250961571847,8.26465126635439,7.98517030565642,8.22432615631083,17827.0462057851,0.0,1.0
2013-03-15,2.0,2.0,1.9,1.9874,22326,7.98517030565642,7.98517030565642,7.58591179037359,7.93486373273078,5591.8657074064,0.0,1.0
2013-03-18,2.12,2.17,2.01,2.01,22723,8.4642805239958,8.66390978163721,8.0250961571847,8.0250961571847,5691.30002998279,0.0,1.0
2013-03-19,2.06,2.1,1.98,2.07,102437,8.22472541482611,8.38442882093924,7.90531860259985,8.26465126635439,25656.8103318816,0.0,1.0
2013-03-20,2.14,2.17,2.0101,2.08,139931,8.54413222705237,8.66390978163721,8.02549541569998,8.30457711788267,35047.7183688563,0.0,1.0
2013-03-21,2.16,2.17,2.052,2.1,36569,8.62398393010893,8.66390978163721,8.19278473360348,8.38442882093924,9159.22857001454,0.0,1.0
2013-03-22,2.16,2.17,2.06,2.16,77026,8.62398393010893,8.66390978163721,8.22472541482611,8.62398393010893,19292.2622941273,0.0,1.0
2013-03-25,2.22,2.22,2.151,2.17,60688,8.86353903927862,8.86353903927862,8.58805066373347,8.66390978163721,15200.1767468906,0.0,1.0
2013-03-26,2.27,2.28,2.04,2.22,56046,9.06316829692003,9.10309414844831,8.14487371176955,8.86353903927862,14037.5215191839,0.0,1.0
2013-03-27,2.27,2.29,2.18,2.29,13075,9.06316829692003,9.1430199999766,8.70383563316549,9.1430199999766,3274.82057351692,0.0,1.0
2013-03-28,2.2685,2.27,2.2099,2.2654,8650,9.05717941919079,9.06316829692003,8.82321392923506,9.04480240521702,2166.51609643758,0.0,1.0
2013-04-01,2.15,2.29,2.15,2.1601,40806,8.58405807858065,9.1430199999766,8.58405807858065,8.62438318862421,10220.445760836,0.0,1.0
2013-04-02,2.18,2.18,2.1,2.14,19641,8.70383563316549,8.70383563316549,8.38442882093924,8.54413222705237,4919.36909250063,0.0,1.0
2013-04-03,2.28,2.28,2.1101,2.13,69290,9.10309414844831,9.10309414844831,8.4247539309828,8.50420637552408,17354.6705574751,0.0,1.0
2013-04-04,2.31,2.389,2.22,2.22,109435,9.22287170303316,9.53828593010659,8.86353903927862,8.86353903927862,27409.5594235429,0.0,1.0
2013-04-05,2.3,2.35,2.29,2.3,20169,9.18294585150488,9.38257510914629,9.1430199999766,9.18294585150488,5051.61423688434,0.0,1.0
2013-04-08,2.3,2.34,2.23,2.31,76407,9.18294585150488,9.34264925761801,8.9034648908069,9.22287170303316,19137.2248994805,0.0,1.0
2013-04-09,2.3,2.32,2.2257,2.23,91800,9.18294585150488,9.26279755456144,8.88629677464974,8.9034648908069,22992.6216939849,0.0,1.0
2013-04-10,2.34,2.34,2.2,2.31,23960,9.34264925761801,9.34264925761801,8.78368733622206,9.22287170303316,6001.12435498779,0.0,1.0
2013-04-11,2.37,2.3799,2.32,2.32,3450,9.46242681220285,9.50195340521585,9.26279755456144,9.26279755456144,864.101795688977,0.0,1.0
2013-04-12,2.15,2.4,2.12,2.33,41362,8.58405807858065,9.5822043667877,8.4642805239958,9.30272340608972,10359.7039053007,0.0,1.0
2013-04-15,2.3,2.35,2.1801,2.23,18418,9.18294585150488,9.38257510914629,8.70423489168078,8.9034648908069,4613.0512675361,0.0,1.0
2013-04-16,2.31,2.31,2.191,2.2799,3001,9.22287170303316,9.22287170303316,8.7477540698466,9.10269488993303,751.643330105107,0.0,1.0
2013-04-17,2.32,2.32,2.15,2.17,30803,9.26279755456144,9.26279755456144,8.58405807858065,8.66390978163721,7715.05148191523,0.0,1.0
2013-04-18,2.27,2.3299,2.2698,2.3181,3355,9.06316829692003,9.30232414757444,9.06236977988947,9.25521164277107,840.307688271454,0.0,1.0
2013-04-19,2.2549,2.28,2.22,2.27,17725,9.00288026111233,9.10309414844831,8.86353903927862,9.06316829692003,4439.47951553249,0.0,1.0
2013-04-22,2.22,2.25,2.16,2.25,30417,8.86353903927862,8.98331659386347,8.62398393010893,8.98331659386347,7618.37226651351,0.0,1.0
2013-04-23,2.2299,2.32,2.18,2.24,27219,8.90306563229162,9.26279755456144,8.70383563316549,8.94339074233519,6817.38747155312,0.0,1.0
2013-04-24,2.1899,2.23,2.18,2.23,6406,8.74336222617849,8.9034648908069,8.70383563316549,8.9034648908069,1604.47423280684,0.0,1.0
2013-04-25,2.19,2.23,2.16,2.2,26848,8.74376148469378,8.9034648908069,8.62398393010893,8.78368733622206,6724.46522048047,0.0,1.0
2013-04-26,2.2,2.26,2.1701,2.19,33047,8.78368733622206,9.02324244539175,8.66430904015249,8.74376148469378,8277.09334554597,0.0,1.0
2013-04-29,2.31,2.31,2.11,2.21,108115,9.22287170303316,9.22287170303316,8.42435467246752,8.82361318775034,27078.9465625837,0.0,1.0
2013-04-30,2.38,2.38,2.26,2.26,22508,9.50235266373113,9.50235266373113,9.02324244539175,9.02324244539175,5637.4502079326,0.0,1.0
2013-05-01,2.43,2.45,2.34,2.34,53588,9.70198192137255,9.78183362442911,9.34264925761801,9.34264925761801,13421.8802977915,0.0,1.0
2013-05-02,2.47,2.5,2.35,2.4,22150,9.86168532748567,9.98146288207052,9.38257510914629,9.5822043667877,5547.78399261183,0.0,1.0
2013-05-03,2.56,2.57,2.49,2.5,46553,10.2210179912402,10.2609438427685,9.94153703054224,9.98146288207052,11659.8640274519,0.0,1.0
2013-05-06,2.7399,2.76,2.5995,2.65,157425,10.939284060234,11.0195350218059,10.3787251047769,10.5803506549948,39429.3406337209,0.0,1.0
2013-05-07,2.6901,2.76,2.5101,2.75,96929,10.7404533196232,11.0195350218059,10.0217879921141,10.9796091702776,24277.2530302425,0.0,1.0
2013-05-08,2.73,2.73,2.58,2.66,38828,10.899757467221,10.899757467221,10.3008696942968,10.620276506523,9725.02739797437,0.0,1.0
2013-05-09,3.08,3.15,2.73,3.0,524987,12.2971622707109,12.5766432314089,10.899757467221,11.9777554584846,131490.495482136,0.0,1.0
2013-05-10,3.19,3.29,3.02,3.07,214603,12.736346637522,13.1356051528048,12.0576071615412,12.2572364191826,53750.3877276061,0.0,1.0
2013-05-13,3.43,3.45,3.2143,3.3,136286,13.6945670742008,13.7744187772573,12.8333664567357,13.1755310043331,34134.7760368891,0.0,1.0
2013-05-14,3.3,3.4576,3.151,3.45,167008,13.1755310043331,13.8047624244188,12.5806358165617,13.7744187772573,41829.5399114274,0.0,1.0
2013-05-15,3.36,3.5,3.2499,3.32,124790,13.4150861135028,13.9740480348987,12.9755024881764,13.2553827073896,31255.4385750803,0.0,1.0
2013-05-16,3.44,3.45,3.201,3.45,62276,13.734492925729,13.7744187772573,12.7802650742031,13.7744187772573,15597.9140371962,0.0,1.0
2013-05-17,3.5999,3.74,3.36,3.5,221802,14.3729072916663,14.9322684715775,13.4150861135028,13.9740480348987,55553.4801412771,0.0,1.0
2013-05-20,3.52,3.58,3.25,3.58,111656,14.0538997379553,14.293454847125,12.9759017466917,14.293454847125,27965.8406085357,0.0,1.0
2013-05-21,3.45,3.5685,3.44,3.47,37605,13.7744187772573,14.2475401178675,13.734492925729,13.8542704803139,9418.70957300985,0.0,1.0
2013-05-22,3.387,3.401,3.3001,3.401,52561,13.5228859126291,13.5787821047687,13.1759302628484,13.5787821047687,13164.6534733937,0.0,1.0
2013-05-23,3.4,3.44,3.25,3.25,34491,13.5747895196159,13.734492925729,12.9759017466917,12.9759017466917,8638.76377829232,0.0,1.0
2013-05-24,3.3,3.41,3.25,3.41,35409,13.1755310043331,13.6147153711442,12.9759017466917,13.6147153711442,8868.68999523215,0.0,1.0
2013-05-28,3.04,3.39,2.96,3.31,128960,12.1374588645978,13.5348636680876,11.8180520523715,13.2154568558614,32299.8746585652,0.0,1.0
2013-05-29,3.24,3.27,3.0,3.0,92045,12.9359758951634,13.0557534497482,11.9777554584846,11.9777554584846,23053.9854446933,0.0,1.0
2013-05-30,3.24,3.27,3.1501,3.18,23276,12.9359758951634,13.0557534497482,12.5770424899241,12.6964207859937,5829.80678158162,0.0,1.0
2013-05-31,3.26,3.27,3.17,3.18,23253,13.01582759822,13.0557534497482,12.6564949344654,12.6964207859937,5824.04610294368,0.0,1.0
2013-06-03,2.98,3.21,2.94,3.2,88602,11.8979037554281,12.8161983405785,11.7382003493149,12.7762724890503,22191.6368990245,0.0,1.0
2013-06-04,2.89,3.21,2.8,2.86,97642,11.5385710916735,12.8161983405785,11.179238427919,11.4187935370887,24455.8340680183,0.0,1.0
2013-06-05,2.89,2.9,2.84,2.85,56378,11.5385710916735,11.5784969432018,11.3389418340321,11.3788676855604,14120.6756630009,0.0,1.0
2013-06-06,2.88,2.9,2.78,2.88,100714,11.4986452401452,11.5784969432018,11.0993867248624,11.4986452401452,25225.2603626144,0.0,1.0
2013-06-07,2.91,3.0,2.7996,2.85,85902,11.6184227947301,11.9777554584846,11.1776413938579,11.3788676855604,21515.3833197897,0.0,1.0
2013-06-10,2.81,2.9,2.748,2.9,53006,11.2191642794473,11.5784969432018,10.9716239999719,11.5784969432018,13276.1100818231,0.0,1.0
2013-06-11,2.8,2.89,2.62,2.78,40242,11.179238427919,11.5385710916735,10.4605731004099,11.0993867248624,10079.1839020625,0.0,1.0
2013-06-12,2.88,2.98,2.79,2.8,16665,11.4986452401452,11.8979037554281,11.1393125763907,11.179238427919,4173.98736961068,0.0,1.0
2013-06-13,2.85,2.87,2.78,2.85,34581,11.3788676855604,11.458719388617,11.0993867248624,11.3788676855604,8661.3055642668,0.0,1.0
2013-06-14,2.96,2.98,2.82,2.87,28096,11.8180520523715,11.8979037554281,11.2590901309755,11.458719388617,7037.04465266013,0.0,1.0
2013-06-17,3.1,3.15,2.945,2.99,73907,12.3770139737674,12.5766432314089,11.7581632750791,11.9378296069563,18511.0641779668,0.0,1.0
2013-06-18,3.13,3.23,3.11,3.149,65329,12.4967915283523,12.8960500436351,12.4169398252957,12.572650646256,16362.5815103087,0.0,1.0
2013-06-19,2.94,3.11,2.88,3.11,25245,11.7382003493149,12.4169398252957,11.4986452401452,12.4169398252957,6322.97096584587,0.0,1.0
2013-06-20,3.02,3.02,2.821,2.95,45659,12.0576071615412,12.0576071615412,11.2630827161284,11.7781262008432,11435.9489534385,0.0,1.0
2013-06-21,3.0,3.02,2.91,3.02,48762,11.9777554584846,12.0576071615412,11.6184227947301,12.0576071615412,12213.1396409814,0.0,1.0
2013-06-24,2.82,2.97,2.76,2.89,70634,11.2590901309755,11.8579779038998,11.0195350218059,11.5385710916735,17691.294561361,0.0,1.0
2013-06-25,2.79,2.875,2.72,2.81,29384,11.1393125763907,11.4786823143811,10.8598316156927,11.2191642794473,7359.64265638402,0.0,1.0
2013-06-26,2.78,2.79,2.68,2.78,51393,11.0993867248624,11.1393125763907,10.7001282095796,11.0993867248624,12872.1111843025,0.0,1.0
2013-06-27,2.8277,2.8769,2.72,2.741,18999,11.2898330366523,11.4862682261715,10.8598316156927,10.9436759039021,4758.57101921591,0.0,1.0
2013-06-28,3.0,3.0,2.73,2.86,43975,11.9777554584846,11.9777554584846,10.899757467221,11.4187935370887,11014.1670914269,0.0,1.0
2013-07-01,2.92,2.95,2.88,2.92,23885,11.6583486462584,11.7781262008432,11.4986452401452,11.6583486462584,5982.33953334236,0.0,1.0
2013-07-02,2.9,3.07,2.8,2.99,98294,11.5784969432018,12.2572364191826,11.179238427919,11.9378296069563,24619.1367841891,0.0,1.0
2013-07-03,2.99,3.09,2.9101,2.93,38341,11.9378296069563,12.3370881222392,11.6188220532454,11.6982744977867,9603.05128942352,0.0,1.0
2013-07-05,3.0,3.03,2.921,3.03,13766,11.9777554584846,12.0975330130695,11.6623412314112,12.0975330130695,3447.89139694332,0.0,1.0
2013-07-08,2.9401,2.99,2.93,2.95,3769,11.7385996078302,11.9378296069563,11.6982744977867,11.7781262008432,943.999903754132,0.0,1.0
2013-07-09,2.92,2.97,2.91,2.97,28136,11.6583486462584,11.8579779038998,11.6184227947301,11.8579779038998,7047.06322420434,0.0,1.0
2013-07-10,2.986,3.01,2.9,2.95,23432,11.921859266345,12.0176813100129,11.5784969432018,11.7781262008432,5868.8792106041,0.0,1.0
2013-07-11,2.95,2.99,2.91,2.95,26326,11.7781262008432,11.9378296069563,11.6184227947301,11.7781262008432,6593.72286182841,0.0,1.0
2013-07-12,2.955,3.075,2.93,2.98,20308,11.7980891266074,12.2771993449467,11.6982744977867,11.8979037554281,5086.42877300048,0.0,1.0
2013-07-15,2.95,2.98,2.9101,2.97,15367,11.7781262008432,11.8979037554281,11.6188220532454,11.8579779038998,3848.88472300073,0.0,1.0
2013-07-16,3.05,3.07,2.85,2.95,57458,12.177384716126,12.2572364191826,11.3788676855604,11.7781262008432,14391.1770946949,0.0,1.0
2013-07-17,3.27,3.34,3.09,3.12,133859,13.0557534497482,13.3352344104462,12.3370881222392,12.456865676824,33526.8992084438,0.0,1.0
2013-07-18,3.35,3.41,3.33,3.39,110113,13.3751602619745,13.6147153711442,13.2953085589179,13.5348636680876,27579.3742112175,0.0,1.0
2013-07-19,3.42,3.42,3.23,3.41,50803,13.6546412226725,13.6546412226725,12.8960500436351,13.6147153711442,12724.3372540252,0.0,1.0
2013-07-22,3.47,3.47,3.3,3.3,53529,13.8542704803139,13.8542704803139,13.1755310043331,13.1755310043331,13407.1029047638,0.0,1.0
2013-07-23,3.35,3.47,3.1,3.42,63572,13.3751602619745,13.8542704803139,12.3770139737674,13.6546412226725,15922.5157552289,0.0,1.0
2013-07-24,3.53,3.55,3.315,3.47,114632,14.0938255894836,14.1736772925401,13.2354197816255,13.8542704803139,28711.2223314257,0.0,1.0
2013-07-25,3.43,3.55,3.4,3.55,178359,13.6945670742008,14.1736772925401,13.5747895196159,14.1736772925401,44672.5600513883,0.0,1.0
2013-07-26,3.37,3.46,3.2,3.46,89921,13.4550119650311,13.8143446287856,12.7762724890503,13.8143446287856,22521.9992956951,0.0,1.0
2013-07-29,3.48,3.49,3.363,3.45,52539,13.8941963318422,13.9341221833704,13.4270638689613,13.7744187772573,13159.1432590443,0.0,1.0
2013-07-30,3.58,3.58,3.404,3.5,106330,14.293454847125,14.293454847125,13.5907598602272,13.9740480348987,26631.8678074228,0.0,1.0
2013-07-31,4.0,4.07,3.58,3.62,301280,15.9703406113128,16.2498215720108,14.293454847125,14.4531582532381,75459.8808710653,0.0,1.0
2013-08-01,3.92,4.09,3.8715,4.09,232678,15.6509337990866,16.3296732750674,15.4572934191744,16.3296732750674,58277.5297441505,0.0,1.0
2013-08-02,3.84,4.06,3.83,3.99,112995,15.3315269868603,16.2098957204825,15.291601135332,15.9304147597846,28301.2122909785,0.0,1.0
2013-08-05,3.87,3.9,3.65,3.9,98202,15.4513045414452,15.57108209603,14.572935807823,15.57108209603,24596.0940696373,0.0,1.0
2013-08-06,3.9448,3.9499,3.75,3.75,59442,15.7499499108767,15.7703120951561,14.9721943231058,14.9721943231058,14888.0982432882,0.0,1.0
2013-08-07,3.75,4.0,3.75,3.97,181017,14.9721943231058,15.9703406113128,14.9721943231058,15.850563056728,45338.2941305018,0.0,1.0
2013-08-08,3.9,3.9,3.75,3.79,17250,15.57108209603,15.57108209603,14.9721943231058,15.1318977292189,4320.50897844488,0.0,1.0
2013-08-09,3.75,3.94,3.75,3.9,51928,14.9721943231058,15.7307855021431,14.9721943231058,15.57108209603,13006.1095787064,0.0,1.0
2013-08-12,3.65,3.66,3.4102,3.66,130178,14.572935807823,14.6128616593512,13.6155138881748,14.6128616593512,32604.9401620867,0.0,1.0
2013-08-13,2.78,2.85,2.53,2.77,715507,11.0993867248624,11.3788676855604,10.1012404366554,11.0594608733341,179208.951747256,0.0,1.0
2013-08-14,2.88,2.89,2.66,2.85,132485,11.4986452401452,11.5385710916735,10.620276506523,11.3788676855604,33182.7612758998,0.0,1.0
2013-08-15,2.64,2.93,2.64,2.93,125638,10.5404248034665,11.6982744977867,10.5404248034665,11.6982744977867,31467.8322918178,0.0,1.0
2013-08-16,2.601,2.66,2.56,2.61,91314,10.3847139825062,10.620276506523,10.2210179912402,10.4206472488816,22870.8960497226,0.0,1.0
2013-08-19,2.71,2.74,2.64,2.66,37354,10.8199057641644,10.9396833187493,10.5404248034665,10.620276506523,9355.8430365699,0.0,1.0
2013-08-20,2.8,2.8,2.7,2.7,106785,11.179238427919,11.179238427919,10.7799799126362,10.7799799126362,26745.8290587383,0.0,1.0
2013-08-21,2.64,2.78,2.64,2.74,97370,10.5404248034665,11.0993867248624,10.5404248034665,10.9396833187493,24387.7077815175,0.0,1.0
2013-08-22,2.73,2.73,2.64,2.64,60513,10.899757467221,10.899757467221,10.5404248034665,10.5404248034665,15156.3454963847,0.0,1.0
2013-08-23,2.8,2.81,2.6728,2.73,46262,11.179238427919,11.2191642794473,10.6713815964792,10.899757467221,11586.9789194676,0.0,1.0
2013-08-26,2.7501,2.79,2.68,2.72,25048,10.9800084287929,11.1393125763907,10.7001282095796,10.8598316156927,6273.62950099055,0.0,1.0
2013-08-27,2.66,2.78,2.64,2.75,76413,10.620276506523,11.0993867248624,10.5404248034665,10.9796091702776,19138.7276852122,0.0,1.0
2013-08-28,2.63,2.64,2.6,2.6,20499,10.5004989519382,10.5404248034665,10.3807213973533,10.3807213973533,5134.26745212415,0.0,1.0
2013-08-29,2.6585,2.67,2.6,2.6,17088,10.6142876287938,10.6602023580513,10.3807213973533,10.3807213973533,4279.93376369079,0.0,1.0
2013-08-30,2.6,2.65,2.6,2.61,19398,10.3807213973533,10.5803506549948,10.3807213973533,10.4206472488816,4858.50627036951,0.0,1.0
2013-09-03,2.49,2.64,2.4,2.56,81581,9.94153703054224,10.5404248034665,9.5822043667877,10.2210179912402,20433.1271287253,0.0,1.0
2013-09-04,2.49,2.5901,2.41,2.51,37082,9.94153703054224,10.3411948043403,9.62213021831598,10.0213887335988,9287.71675006916,0.0,1.0
2013-09-05,2.48,2.6,2.44,2.6,30132,9.90161117901396,10.3807213973533,9.74190777290083,10.3807213973533,7546.98994426093,0.0,1.0
2013-09-06,2.42,2.57,2.4,2.57,58936,9.66205606984426,10.2609438427685,9.5822043667877,10.2609438427685,14761.3633132538,0.0,1.0
2013-09-09,2.47,2.51,2.45,2.46,22557,9.86168532748567,10.0213887335988,9.78183362442911,9.82175947595739,5649.72295807427,0.0,1.0
2013-09-10,2.42,2.49,2.371,2.47,55532,9.66205606984426,9.94153703054224,9.46641939735568,9.86168532748567,13908.7828748406,0.0,1.0
2013-09-11,2.4,2.4869,2.39,2.42,25068,9.5822043667877,9.92916001656847,9.54227851525942,9.66205606984426,6278.63878676268,0.0,1.0
2013-09-12,2.39,2.43,2.34,2.38,53200,9.54227851525942,9.70198192137255,9.34264925761801,9.50235266373113,13324.7001538126,0.0,1.0
2013-09-13,2.65,2.65,2.4339,2.45,54335,10.5803506549948,10.5803506549948,9.71755300346858,9.78183362442911,13608.9771213798,0.0,1.0
2013-09-16,2.54,2.68,2.52,2.68,52648,10.1411662881836,10.7001282095796,10.0613145851271,10.7001282095796,13186.4438665024,0.0,1.0
2013-09-17,2.58,2.67,2.55,2.67,15627,10.3008696942968,10.6602023580513,10.1810921397119,10.6602023580513,3914.00543803815,0.0,1.0
2013-09-18,2.91,2.925,2.63,2.63,141165,11.6184227947301,11.6783115720225,10.5004989519382,10.5004989519382,35356.7913009954,0.0,1.0
2013-09-19,2.82,2.9,2.8,2.85,65331,11.2590901309755,11.5784969432018,11.179238427919,11.3788676855604,16363.082438886,0.0,1.0
2013-09-20,2.7,2.88,2.7,2.85,78303,10.7799799126362,11.4986452401452,10.7799799126362,11.3788676855604,19612.1051906764,0.0,1.0
2013-09-23,2.76,2.82,2.61,2.7,28330,11.0195350218059,11.2590901309755,10.4206472488816,10.7799799126362,7095.65329619379,0.0,1.0
2013-09-24,2.84,2.84,2.76,2.77,2100,11.3389418340321,11.3389418340321,11.0195350218059,11.0594608733341,525.975006071551,0.0,1.0
2013-09-25,2.73,2.81,2.72,2.78,12672,10.899757467221,11.2191642794473,10.8598316156927,11.0993867248624,3173.8834652089,0.0,1.0
2013-09-26,2.74,2.77,2.72,2.75,27092,10.9396833187493,11.0594608733341,10.8598316156927,10.9796091702776,6785.57850690021,0.0,1.0
2013-09-27,2.69,2.7601,2.66,2.73,29176,10.7400540611079,11.0199342803211,10.620276506523,10.899757467221,7307.54608435406,0.0,1.0
2013-09-30,2.64,2.78,2.64,2.67,26995,10.5404248034665,11.0993867248624,10.5404248034665,10.6602023580513,6761.28347090546,0.0,1.0
2013-10-01,2.74,2.75,2.65,2.65,12759,10.9396833187493,10.9796091702776,10.5803506549948,10.5803506549948,3195.67385831758,0.0,1.0
2013-10-02,2.7,2.73,2.65,2.65,8958,10.7799799126362,10.899757467221,10.5803506549948,10.5803506549948,2243.65909732806,0.0,1.0
2013-10-03,2.68,2.73,2.68,2.7,9752,10.7001282095796,10.899757467221,10.7001282095796,10.7799799126362,2442.52774248084,0.0,1.0
2013-10-04,2.56,2.65,2.51,2.65,41116,10.2210179912402,10.5803506549948,10.0213887335988,10.5803506549948,10298.0896903038,0.0,1.0
2013-10-07,2.59,2.63,2.51,2.53,2500,10.3407955458251,10.5004989519382,10.0213887335988,10.1012404366554,626.160721513748,0.0,1.0
2013-10-08,2.45,2.58,2.41,2.571,28068,9.78183362442911,10.3008696942968,9.62213021831598,10.2649364279213,7030.03165257918,0.0,1.0
2013-10-09,2.43,2.55,2.38,2.42,31925,9.70198192137255,10.1810921397119,9.50235266373113,9.66205606984426,7996.0724137306,0.0,1.0
2013-10-10,2.38,2.49,2.38,2.42,18201,9.50235266373113,9.94153703054224,9.50235266373113,9.66205606984426,4558.70051690871,0.0,1.0
2013-10-11,2.6199,2.62,2.46,2.49,33121,10.4601738418946,10.4605731004099,9.82175947595739,9.94153703054224,8295.62770290279,0.0,1.0
2013-10-14,2.63,2.66,2.47,2.51,15206,10.5004989519382,10.620276506523,9.86168532748567,10.0213887335988,3808.55997253523,0.0,1.0
2013-10-15,2.59,2.7,2.55,2.7,15290,10.3407955458251,10.7799799126362,10.1810921397119,10.7799799126362,3829.59897277808,0.0,1.0
2013-10-16,2.65,2.68,2.48,2.6,37408,10.5803506549948,10.7001282095796,9.90161117901396,10.3807213973533,9369.36810815451,0.0,1.0
2013-10-17,2.75,2.75,2.5802,2.69,25350,10.9796091702776,10.9796091702776,10.3016682113273,10.7400540611079,6349.26971614942,0.0,1.0
2013-10-18,2.73,2.75,2.65,2.75,12900,10.899757467221,10.9796091702776,10.5803506549948,10.9796091702776,3230.98932301096,0.0,1.0
2013-10-21,2.65,2.75,2.63,2.75,20523,10.5803506549948,10.9796091702776,10.5004989519382,10.9796091702776,5140.27859505066,0.0,1.0
2013-10-22,2.68,2.75,2.65,2.65,16179,10.7001282095796,10.9796091702776,10.5803506549948,10.5803506549948,4052.26172534839,0.0,1.0
2013-10-23,2.81,2.8672,2.66,2.73,102364,11.2191642794473,11.447540150189,10.620276506523,10.899757467221,25638.5264388134,0.0,1.0
2013-10-24,2.9,2.9,2.72,2.83,33331,11.5784969432018,11.5784969432018,10.8598316156927,11.2990159825038,8348.22520350993,0.0,1.0
2013-10-25,2.75,2.95,2.71,2.9499,38531,10.9796091702776,11.7781262008432,10.8199057641644,11.7777269423279,9650.63950425851,0.0,1.0
2013-10-28,2.63,2.8201,2.63,2.74,43474,10.5004989519382,11.2594893894908,10.5004989519382,10.9396833187493,10888.6844828355,0.0,1.0
2013-10-29,2.7,2.73,2.53,2.6,27570,10.7799799126362,10.899757467221,10.1012404366554,10.3807213973533,6905.30043685362,0.0,1.0
2013-10-30,2.65,2.72,2.625,2.6999,22520,10.5803506549948,10.8598316156927,10.480536026174,10.7795806541209,5640.45577939584,0.0,1.0
2013-10-31,2.63,2.8,2.61,2.61,33347,10.5004989519382,11.179238427919,10.4206472488816,10.4206472488816,8352.23263212761,0.0,1.0
2013-11-01,2.61,2.64,2.6,2.63,25035,10.4206472488816,10.5404248034665,10.3807213973533,10.5004989519382,6270.37346523871,0.0,1.0
2013-11-04,2.61,2.66,2.59,2.6099,6400,10.4206472488816,10.620276506523,10.3407955458251,10.4202479903663,1602.97144707521,0.0,1.0
2013-11-05,2.61,2.66,2.61,2.62,5119,10.4206472488816,10.620276506523,10.4206472488816,10.4605731004099,1282.12669337156,0.0,1.0
2013-11-06,2.6701,2.75,2.6201,2.6799,39211,10.6606016165666,10.9796091702776,10.4609723589252,10.6997289510643,9820.95522051027,0.0,1.0
2013-11-07,2.63,2.74,2.62,2.63,17945,10.5004989519382,10.9396833187493,10.4605731004099,10.5004989519382,4494.5816590257,0.0,1.0
2013-11-08,2.66,2.79,2.636,2.636,8245,10.620276506523,11.1393125763907,10.5244544628552,10.5244544628552,2065.07805955236,0.0,1.0
2013-11-11,2.71,2.791,2.7,2.7,26861,10.8199057641644,11.1433051615435,10.7799799126362,10.7799799126362,6727.72125623237,0.0,1.0
2013-11-12,2.65,2.75,2.61,2.7141,46984,10.5803506549948,10.9796091702776,10.4206472488816,10.836275363291,11767.8141358408,0.0,1.0
2013-11-13,2.74,2.75,2.7064,2.75,9430,10.9396833187493,10.9796091702776,10.8055324576143,10.9796091702776,2361.87824154987,0.0,1.0
2013-11-14,2.66,2.68,2.56,2.56,13334,10.620276506523,10.7001282095796,10.2210179912402,10.2210179912402,3339.69082426575,0.0,1.0
2013-11-15,2.84,2.88,2.6,2.62,79379,11.3389418340321,11.4986452401452,10.3807213973533,10.4605731004099,19881.604765216,0.0,1.0
2013-11-18,2.89,3.0,2.75,2.8,73623,11.5385710916735,11.9777554584846,10.9796091702776,11.179238427919,18439.9323200028,0.0,1.0
2013-11-19,2.83,3.2,2.73,2.96,123919,11.2990159825038,12.7762724890503,10.899757467221,11.8180520523715,31037.2841797051,0.0,1.0
2013-11-20,2.97,3.07,2.89,3.03,41865,11.8579779038998,12.2572364191826,11.5385710916735,12.0975330130695,10485.6874424693,0.0,1.0
2013-11-21,3.08,3.18,2.943,3.0,57600,12.2971622707109,12.6964207859937,11.7501781047734,11.9777554584846,14426.7430236768,0.0,1.0
2013-11-22,3.2,3.24,3.14,3.14,39893,12.7762724890503,12.9359758951634,12.5367173798806,12.5367173798806,9991.7718653392,0.0,1.0
2013-11-25,3.21,3.29,3.2,3.249,60942,12.8161983405785,13.1356051528048,12.7762724890503,12.9719091615388,15263.7946761965,0.0,1.0
2013-11-26,3.25,3.29,3.07,3.1,65551,12.9759017466917,13.1356051528048,12.2572364191826,12.3770139737674,16418.1845823791,0.0,1.0
2013-11-27,3.33,3.33,3.25,3.28,48480,13.2953085589179,13.2953085589179,12.9759017466917,13.0956793012765,12142.5087115947,0.0,1.0
2013-11-29,3.37,3.37,3.25,3.25,15860,13.4550119650311,13.4550119650311,12.9759017466917,12.9759017466917,3972.36361728322,0.0,1.0
2013-12-02,3.31,3.5,3.25,3.45,46503,13.2154568558614,13.9740480348987,12.9759017466917,13.7744187772573,11647.3408130216,0.0,1.0
2013-12-03,3.4,3.45,3.2,3.45,38199,13.5747895196159,13.7744187772573,12.7762724890503,13.7744187772573,9567.48536044151,0.0,1.0
2013-12-04,3.42,3.45,3.18,3.42,37555,13.6546412226725,13.7744187772573,12.6964207859937,13.6546412226725,9406.18635857955,0.0,1.0
2013-12-05,3.4601,3.48,3.2176,3.36,47743,13.8147438873009,13.8941963318422,12.84654198774,13.4150861135028,11957.9165308924,0.0,1.0
2013-12-06,3.5,3.5,3.35,3.5,19600,13.9740480348987,13.9740480348987,13.3751602619745,13.9740480348987,4909.10005666782,0.0,1.0
2013-12-09,3.35,3.4999,3.341,3.41,8877,13.3751602619745,13.9736487763834,13.339226995599,13.6147153711442,2223.37148995103,0.0,1.0
2013-12-10,3.25,3.34,3.22,3.27,55252,12.9759017466917,13.3352344104462,12.8561241921068,13.0557534497482,13838.6528740311,0.0,1.0
2013-12-11,3.25,3.39,3.22,3.22,6644,12.9759017466917,13.5348636680876,12.8561241921068,12.8561241921068,1664.08473349494,0.0,1.0
2013-12-12,3.26,3.325,3.25,3.3,10303,13.01582759822,13.2753456331538,12.9759017466917,13.1755310043331,2580.53356550246,0.0,1.0
2013-12-13,3.28,3.4,3.26,3.26,7712,13.0956793012765,13.5747895196159,13.01582759822,13.01582759822,1931.58059372562,0.0,1.0
2013-12-16,3.36,3.42,3.3,3.34,14088,13.4150861135028,13.6546412226725,13.1755310043331,13.3352344104462,3528.54089787428,0.0,1.0
2013-12-17,3.28,3.41,3.26,3.35,7076,13.0956793012765,13.6147153711442,13.01582759822,13.3751602619745,1772.28530617252,0.0,1.0
2013-12-18,3.27,3.39,3.27,3.3,8009,13.0557534497482,13.5348636680876,13.0557534497482,13.1755310043331,2005.96848744146,0.0,1.0
2013-12-19,3.28,3.35,3.26,3.26,10642,13.0956793012765,13.3751602619745,13.01582759822,13.01582759822,2665.44095933974,0.0,1.0
2013-12-20,3.42,3.42,3.26,3.26,26449,13.6546412226725,13.6546412226725,13.01582759822,13.01582759822,6624.52996932686,0.0,1.0
2013-12-23,3.35,3.42,3.29,3.29,17495,13.3751602619745,13.6546412226725,13.1356051528048,13.1356051528048,4381.87272915323,0.0,1.0
2013-12-24,3.3,3.4,3.28,3.3,14566,13.1755310043331,13.5747895196159,13.0956793012765,13.1755310043331,3648.26282782771,0.0,1.0
2013-12-26,3.35,3.35,3.2901,3.3,12028,13.3751602619745,13.3751602619745,13.1360044113201,13.1755310043331,3012.58446334696,0.0,1.0
2013-12-27,3.4,3.41,3.34,3.34,13808,13.5747895196159,13.6147153711442,13.3352344104462,13.3352344104462,3458.41089706475,0.0,1.0
2013-12-30,3.41,3.42,3.3,3.4,13270,13.6147153711442,13.6546412226725,13.1755310043331,13.5747895196159,3323.66110979499,0.0,1.0
2013-12-31,3.37,3.42,3.28,3.28,31035,13.4550119650311,13.6546412226725,13.0956793012765,13.0956793012765,7773.15919687168,0.0,1.0
2014-01-02,3.49,3.49,3.3,3.31,27909,13.9341221833704,13.9341221833704,13.1755310043331,13.2154568558614,6990.20783069093,0.0,1.0
2014-01-03,3.42,3.45,3.38,3.38,43391,13.6546412226725,13.7744187772573,13.4949378165593,13.4949378165593,10867.8959468812,0.0,1.0
2014-01-06,3.25,3.41,3.25,3.4,69843,12.9759017466917,13.6147153711442,12.9759017466917,13.5747895196159,17493.1773090739,0.0,1.0
2014-01-07,3.28,3.4,3.26,3.4,42470,13.0956793012765,13.5747895196159,13.01582759822,13.5747895196159,10637.2183370756,0.0,1.0
2014-01-08,3.33,3.44,3.18,3.18,73358,13.2953085589179,13.734492925729,12.6964207859937,12.6964207859937,18373.5592835223,0.0,1.0
2014-01-09,3.28,3.39,3.27,3.35,26220,13.0956793012765,13.5348636680876,13.0557534497482,13.3751602619745,6567.17364723623,0.0,1.0
2014-01-10,3.22,3.31,3.02,3.25,19804,12.8561241921068,13.2154568558614,12.0576071615412,12.9759017466917,4960.19477154334,0.0,1.0
2014-01-13,3.38,3.45,3.201,3.201,18441,13.4949378165593,13.7744187772573,12.7802650742031,12.7802650742031,4618.81194617405,0.0,1.0
2014-01-14,3.38,3.42,3.36,3.37,26382,13.4949378165593,13.6546412226725,13.4150861135028,13.4550119650311,6607.74886199033,0.0,1.0
2014-01-15,3.44,3.45,3.34,3.4,25479,13.734492925729,13.7744187772573,13.3352344104462,13.5747895196159,6381.57960937956,0.0,1.0
2014-01-16,3.54,3.6,3.335,3.45,41816,14.1337514410119,14.3733065501815,13.3152714846821,13.7744187772573,10473.4146923276,0.0,1.0
2014-01-17,3.5,3.5496,3.4,3.5496,13240,13.9740480348987,14.172080258479,13.5747895196159,14.172080258479,3316.14718113683,0.0,1.0
2014-01-21,3.5,3.54,3.4445,3.51,8909,13.9740480348987,14.1337514410119,13.7524595589168,14.013973886427,2231.38634718641,0.0,1.0
2014-01-22,3.5,3.5,3.375,3.5,28448,13.9740480348987,13.9740480348987,13.4749748907952,13.9740480348987,7125.20808224929,0.0,1.0
2014-01-23,3.49,3.53,3.43,3.53,7045,13.9341221833704,14.0938255894836,13.6945670742008,14.0938255894836,1764.52091322576,0.0,1.0
2014-01-24,3.45,3.45,3.3101,3.39,15301,13.7744187772573,13.7744187772573,13.2158561143767,13.5348636680876,3832.35407995277,0.0,1.0
2014-01-27,3.5,3.51,3.32,3.34,18421,13.9740480348987,14.013973886427,13.2553827073896,13.3352344104462,4613.80266040193,0.0,1.0
2014-01-28,3.43,3.5,3.41,3.41,6420,13.6945670742008,13.9740480348987,13.6147153711442,13.6147153711442,1607.98073284731,0.0,1.0
2014-01-29,3.45,3.48,3.26,3.28,3602,13.7744187772573,13.8941963318422,13.01582759822,13.0956793012765,902.172367557013,0.0,1.0
2014-01-30,3.55,3.55,3.39,3.43,14309,14.1736772925401,14.1736772925401,13.5348636680876,13.6945670742008,3583.89350565611,0.0,1.0
2014-01-31,3.42,3.47,3.35,3.42,28767,13.6546412226725,13.8542704803139,13.3751602619745,13.6546412226725,7205.10619031441,0.0,1.0
2014-02-03,3.3499,3.44,3.2,3.36,26276,13.3747610034592,13.734492925729,12.7762724890503,13.4150861135028,6581.19964739813,0.0,1.0
2014-02-04,3.28,3.34,3.2,3.34,12683,13.0956793012765,13.3352344104462,12.7762724890503,13.3352344104462,3176.63857238357,0.0,1.0
2014-02-05,3.25,3.45,3.22,3.32,7493,12.9759017466917,13.7744187772573,12.8561241921068,13.2553827073896,1876.72891452101,0.0,1.0
2014-02-06,3.39,3.45,3.308,3.31,19031,13.5348636680876,13.7744187772573,13.2074716855557,13.2154568558614,4766.58587645129,0.0,1.0
2014-02-07,3.45,3.45,3.35,3.4,7057,13.7744187772573,13.7744187772573,13.3751602619745,13.5747895196159,1767.52648468902,0.0,1.0
2014-02-10,3.35,3.45,3.35,3.39,6500,13.3751602619745,13.7744187772573,13.3751602619745,13.5348636680876,1628.01787593575,0.0,1.0
2014-02-11,3.38,3.48,3.38,3.48,6062,13.4949378165593,13.8941963318422,13.4949378165593,13.8941963318422,1518.31451752655,0.0,1.0
2014-02-12,3.37,3.5,3.35,3.35,5231,13.4550119650311,13.9740480348987,13.3751602619745,13.3751602619745,1310.17869369537,0.0,1.0
2014-02-13,3.5,3.5,3.4,3.4,2725,13.9740480348987,13.9740480348987,13.5747895196159,13.5747895196159,682.51518644999,0.0,1.0
2014-02-14,3.5,3.5,3.3901,3.5,11561,13.9740480348987,13.9740480348987,13.5352629266029,13.9740480348987,2895.6176405682,0.0,1.0
2014-02-18,3.48,3.48,3.431,3.46,2450,13.8941963318422,13.8941963318422,13.6985596593536,13.8143446287856,613.637507083474,0.0,1.0
2014-02-19,3.46,3.48,3.41,3.48,5876,13.8143446287856,13.8941963318422,13.6147153711442,13.8941963318422,1471.72815984592,0.0,1.0
2014-02-20,3.47,3.48,3.4,3.42,3400,13.8542704803139,13.8941963318422,13.5747895196159,13.6546412226725,851.5785812587,0.0,1.0
2014-02-21,3.39,3.45,3.23,3.4,10696,13.5348636680876,13.7744187772573,12.8960500436351,13.5747895196159,2678.96603092444,0.0,1.0
2014-02-24,3.21,3.35,3.13,3.35,42742,12.8161983405785,13.3751602619745,12.4967915283523,13.3751602619745,10705.3446235763,0.0,1.0
2014-02-25,3.06,3.2,3.06,3.15,55277,12.2173105676543,12.7762724890503,12.2173105676543,12.5766432314089,13844.9144812463,0.0,1.0
2014-02-26,3.1,3.15,3.1,3.1,28037,12.3770139737674,12.5766432314089,12.3770139737674,12.3770139737674,7022.26725963244,0.0,1.0
2014-02-27,3.15,3.21,3.1,3.13,11597,12.5766432314089,12.8161983405785,12.3770139737674,12.4967915283523,2904.63435495798,0.0,1.0
2014-02-28,3.15,3.3,3.14,3.26,9803,12.5766432314089,13.1755310043331,12.5367173798806,13.01582759822,2455.30142119971,0.0,1.0
2014-03-03,3.11,3.15,3.1,3.1,5009,12.4169398252957,12.5766432314089,12.3770139737674,12.3770139737674,1254.57562162495,0.0,1.0
2014-03-04,3.0,3.15,2.89,3.11,63254,11.9777554584846,12.5766432314089,11.5385710916735,12.4169398252957,15842.8681114524,0.0,1.0
2014-03-05,2.95,3.16,2.91,3.0,48256,11.7781262008432,12.6165690829371,11.6184227947301,11.9777554584846,12086.404710947,0.0,1.0
2014-03-06,2.95,2.95,2.81,2.95,33602,11.7781262008432,11.7781262008432,11.2191642794473,11.7781262008432,8416.10102572203,0.0,1.0
2014-03-07,3.0,3.0,2.95,3.0,19949,11.9777554584846,11.9777554584846,11.7781262008432,11.9777554584846,4996.51209339114,0.0,1.0
2014-03-10,2.98,3.15,2.9308,3.0,25853,11.8979037554281,12.5766432314089,11.7014685659089,11.9777554584846,6475.25325331798,0.0,1.0
2014-03-11,2.95,3.0,2.86,2.88,22070,11.7781262008432,11.9777554584846,11.4187935370887,11.4986452401452,5527.7468495234,0.0,1.0
2014-03-12,3.0,3.0,2.8,2.9,318660,11.9777554584846,11.9777554584846,11.179238427919,11.5784969432018,79812.9502070289,0.0,1.0
2014-03-13,3.25,3.25,3.04,3.11,65460,12.9759017466917,12.9759017466917,12.1374588645978,12.4169398252957,16395.392332116,0.0,1.0
2014-03-14,3.21,3.34,3.08,3.09,21200,12.8161983405785,13.3352344104462,12.2971622707109,12.3370881222392,5309.84291843663,0.0,1.0
2014-03-17,3.33,3.35,3.21,3.33,26248,13.2953085589179,13.3751602619745,12.8161983405785,13.2953085589179,6574.18664731719,0.0,1.0
2014-03-18,3.28,3.3,3.25,3.2601,6308,13.0956793012765,13.1755310043331,12.9759017466917,13.0162268567352,1579.9287325235,0.0,1.0
2014-03-19,3.14,3.24,3.0774,3.24,18855,12.5367173798806,12.9359758951634,12.2867815493135,12.9359758951634,4722.5041616567,0.0,1.0
2014-03-20,3.13,3.2,3.1,3.2,2461,12.4967915283523,12.7762724890503,12.3770139737674,12.7762724890503,616.392614258136,0.0,1.0
2014-03-21,3.15,3.2,3.12,3.13,43735,12.5766432314089,12.7762724890503,12.456865676824,12.4967915283523,10954.0556621615,0.0,1.0
2014-03-24,3.149,3.15,3.1,3.1,1519,12.572650646256,12.5766432314089,12.3770139737674,12.3770139737674,380.455254391756,0.0,1.0
2014-03-25,3.15,3.15,3.15,3.15,3326,12.5766432314089,12.5766432314089,12.5766432314089,12.5766432314089,833.044223901891,0.0,1.0
2014-03-26,3.14,3.15,3.12,3.15,11765,12.5367173798806,12.5766432314089,12.456865676824,12.5766432314089,2946.71235544371,0.0,1.0
2014-03-27,3.1,3.15,3.1,3.12,13441,12.3770139737674,12.5766432314089,12.3770139737674,12.456865676824,3366.49050314654,0.0,1.0
2014-03-28,3.1101,3.2,3.1,3.1,1567,12.417339083811,12.7762724890503,12.3770139737674,12.3770139737674,392.477540244819,0.0,1.0
2014-03-31,3.15,3.15,3.06,3.06,16675,12.5766432314089,12.5766432314089,12.2173105676543,12.2173105676543,4176.4920124967,0.0,1.0
2014-04-01,3.12,3.15,3.12,3.1436,1525,12.456865676824,12.5766432314089,12.456865676824,12.5510906864308,381.958040123388,0.0,1.0
2014-04-02,3.14,3.15,3.1,3.15,4707,12.5367173798806,12.5766432314089,12.3770139737674,12.5766432314089,1178.93540646609,0.0,1.0
2014-04-03,3.05,3.13,3.05,3.11,16885,12.177384716126,12.4967915283523,12.177384716126,12.4169398252957,4229.08951310389,0.0,1.0
2014-04-04,3.12,3.12,3.08,3.1052,4315,12.456865676824,12.456865676824,12.2971622707109,12.3977754165622,1080.75340533273,0.0,1.0
2014-04-07,3.05,3.11,3.03,3.03,10387,12.177384716126,12.4169398252957,12.0975330130695,12.0975330130695,2601.57256574534,0.0,1.0
2014-04-08,3.1,3.1,3.01,3.07,32394,12.3770139737674,12.3770139737674,12.0176813100129,12.2572364191826,8113.54016508661,0.0,1.0
2014-04-09,3.03,3.1,3.03,3.04,1350,12.0975330130695,12.3770139737674,12.0975330130695,12.1374588645978,338.126789617425,0.0,1.0
2014-04-10,3.19,3.24,3.1,3.1,36053,12.736346637522,12.9359758951634,12.3770139737674,12.3770139737674,9029.98899709409,0.0,1.0
2014-04-11,3.12,3.25,3.1199,3.155,19503,12.456865676824,12.9759017466917,12.4564664183087,12.596606157173,4884.80502067308,0.0,1.0
2014-04-14,3.12,3.25,3.12,3.22,1190,12.456865676824,12.9759017466917,12.456865676824,12.8561241921068,298.052503440546,0.0,1.0
2014-04-15,3.17,3.2,3.15,3.16,6620,12.6564949344654,12.7762724890503,12.5766432314089,12.6165690829371,1658.07359056841,0.0,1.0
2014-04-16,3.17,3.22,3.1101,3.1101,5162,12.6564949344654,12.8561241921068,12.417339083811,12.417339083811,1292.89665778159,0.0,1.0
2014-04-17,3.15,3.2101,3.15,3.2101,3505,12.5766432314089,12.8165975990938,12.5766432314089,12.8165975990938,877.877331562276,0.0,1.0
2014-04-21,3.17,3.25,3.126,3.19,11711,12.6564949344654,12.9759017466917,12.480821187741,12.736346637522,2933.18728385902,0.0,1.0
2014-04-22,3.22,3.24,3.112,3.12,6529,12.8561241921068,12.9359758951634,12.4249249956014,12.456865676824,1635.28134030532,0.0,1.0
2014-04-23,3.22,3.22,3.22,3.22,0,12.8561241921068,12.8561241921068,12.8561241921068,12.8561241921068,0,0.0,1.0
2014-04-24,3.23,3.25,3.15,3.15,3750,12.8960500436351,12.9759017466917,12.5766432314089,12.5766432314089,939.241082270627,0.0,1.0
2014-04-25,3.24,3.26,3.11,3.25,6380,12.9359758951634,13.01582759822,12.4169398252957,12.9759017466917,1597.96216130309,0.0,1.0
2014-04-28,3.23,3.26,3.11,3.16,6178,12.8960500436351,13.01582759822,12.4169398252957,12.6165690829371,1547.36837500478,0.0,1.0
2014-04-29,3.16,3.24,3.12,3.161,13040,12.6165690829371,12.9359758951634,12.456865676824,12.62056166809,3266.05432341573,0.0,1.0
2014-04-30,3.14,3.23,3.12,3.13,9625,12.5367173798806,12.8960500436351,12.456865676824,12.4967915283523,2410.71877782794,0.0,1.0
2014-05-01,3.19,3.2299,3.0,3.1,10101,12.736346637522,12.8956507851198,11.9777554584846,12.3770139737674,2529.93977920416,0.0,1.0
2014-05-02,3.1166,3.18,3.1166,3.18,2184,12.4432908873044,12.6964207859937,12.4432908873044,12.6964207859937,547.014006314412,0.0,1.0
2014-05-05,3.08,3.16,3.0,3.13,15518,12.2971622707109,12.6165690829371,11.9777554584846,12.4967915283523,3886.70483058015,0.0,1.0
2014-05-06,3.36,3.38,3.12,3.12,87858,13.4150861135028,13.4949378165593,12.456865676824,12.456865676824,22005.291468302,0.0,1.0
2014-05-07,3.29,3.34,3.18,3.34,4955,13.1356051528048,13.3352344104462,12.6964207859937,13.3352344104462,1241.05055004025,0.0,1.0
2014-05-08,3.17,3.3,3.1,3.28,80654,12.6564949344654,13.1755310043331,12.3770139737674,13.0956793012765,20200.9467331881,0.0,1.0
2014-05-09,3.2636,3.29,3.12,3.12,1668,13.0302009047701,13.1356051528048,12.456865676824,12.456865676824,417.774433393976,0.0,1.0
2014-05-12,3.28,3.3,3.2252,3.29,17940,13.0956793012765,13.1755310043331,12.8768856349015,13.1356051528048,4493.32933758268,0.0,1.0
2014-05-13,3.18,3.2834,3.15,3.2401,80380,12.6964207859937,13.1092540907961,12.5766432314089,12.9363751536787,20132.3195181101,0.0,1.0
2014-05-14,3.23,3.26,3.1536,3.26,15725,12.8960500436351,13.01582759822,12.591016537959,13.01582759822,3938.5509383215,0.0,1.0
2014-05-15,3.21,3.25,3.0,3.1,16961,12.8161983405785,12.9759017466917,11.9777554584846,12.3770139737674,4248.12479903791,0.0,1.0
2014-05-16,3.3599,3.36,3.22,3.23,82688,13.4146868549875,13.4150861135028,12.8561241921068,12.8960500436351,20710.3910962116,0.0,1.0
2014-05-19,3.52,3.54,3.34,3.34,80842,14.0538997379553,14.1337514410119,13.3352344104462,13.3352344104462,20248.0340194458,0.0,1.0
2014-05-20,3.57,3.6,3.4,3.47,36518,14.2535289955967,14.3733065501815,13.5747895196159,13.8542704803139,9146.45489129566,0.0,1.0
2014-05-21,3.44,3.58,3.35,3.57,27583,13.734492925729,14.293454847125,13.3751602619745,14.2535289955967,6908.55647260553,0.0,1.0
2014-05-22,3.45,3.5,3.39,3.43,13306,13.7744187772573,13.9740480348987,13.5348636680876,13.6945670742008,3332.67782418479,0.0,1.0
2014-05-23,3.481,3.57,3.36,3.41,10490,13.898188916995,14.2535289955967,13.4150861135028,13.6147153711442,2627.3703874717,0.0,1.0
2014-05-27,3.48,3.54,3.3401,3.54,10843,13.8941963318422,14.1337514410119,13.3356336689615,14.1337514410119,2715.78428134943,0.0,1.0
2014-05-28,3.6,3.6,3.29,3.5,48840,14.3733065501815,14.3733065501815,13.1356051528048,13.9740480348987,12232.6758554927,0.0,1.0
2014-05-29,3.71,3.7383,3.59,3.6,24095,14.8124909169927,14.9254810768177,14.3333806986533,14.3733065501815,6034.93703394951,0.0,1.0
2014-05-30,3.8399,3.97,3.55,3.72,53159,15.331127728345,15.850563056728,14.1736772925401,14.8524167685209,13314.4311179798,0.0,1.0
2014-06-02,3.76,3.94,3.41,3.83,30737,15.0121201746341,15.7307855021431,13.6147153711442,15.291601135332,7698.52083886724,0.0,1.0
2014-06-03,3.81,3.89,3.66,3.66,11720,15.2117494322755,15.5311562445017,14.6128616593512,14.6128616593512,2935.44146245646,0.0,1.0
2014-06-04,3.83,3.89,3.64,3.81,38604,15.291601135332,15.5311562445017,14.5330099562947,15.2117494322755,9668.92339732676,0.0,1.0
2014-06-05,3.89,3.93,3.65,3.65,32355,15.5311562445017,15.6908596506149,14.572935807823,14.572935807823,8103.77205783098,0.0,1.0
2014-06-06,3.93,3.93,3.85,3.91,8546,15.6908596506149,15.6908596506149,15.3714528383886,15.6110079475583,2140.4678104226,0.0,1.0
2014-06-09,3.8,3.97,3.73,3.92,15401,15.1718235807472,15.850563056728,14.8923426200492,15.6509337990866,3857.40050881331,0.0,1.0
2014-06-10,3.9,3.97,3.7,3.7,32003,15.57108209603,15.850563056728,14.7725650654644,14.7725650654644,8015.60862824183,0.0,1.0
2014-06-11,3.97,3.97,3.87,3.9,17440,15.850563056728,15.850563056728,15.4513045414452,15.57108209603,4368.09719327992,0.0,1.0
2014-06-12,4.0,4.022,3.97,3.97,42150,15.9703406113128,16.0581774846751,15.850563056728,15.850563056728,10557.0697647219,0.0,1.0
2014-06-13,3.88,4.03,3.88,4.03,19208,15.4912303929734,16.0901181658977,15.4912303929734,16.0901181658977,4810.91805553447,0.0,1.0
2014-06-16,3.95,3.99,3.8,3.8,31548,15.7707113536714,15.9304147597846,15.1718235807472,15.1718235807472,7901.64737692634,0.0,1.0
2014-06-17,3.93,4.0,3.86,3.93,31269,15.6908596506149,15.9703406113128,15.4113786899169,15.6908596506149,7831.76784040537,0.0,1.0
2014-06-18,3.95,4.03,3.87,3.91,13151,15.7707113536714,16.0901181658977,15.4513045414452,15.6110079475583,3293.85585945094,0.0,1.0
2014-06-19,3.91,4.0,3.88,3.89,5399,15.6110079475583,15.9703406113128,15.4912303929734,15.5311562445017,1352.2566941811,0.0,1.0
2014-06-20,4.0,4.02,3.9106,3.93,27108,15.9703406113128,16.0501923143694,15.61340349865,15.6908596506149,6789.58593551792,0.0,1.0
2014-06-23,3.96,4.03,3.83,4.02,36355,15.8106372051997,16.0901181658977,15.291601135332,16.0501923143694,9105.62921225297,0.0,1.0
2014-06-24,3.9001,4.02,3.82,3.95,20821,15.5714813545453,16.0501923143694,15.2516752838038,15.7707113536714,5214.91695305512,0.0,1.0
2014-06-25,3.92,4.03,3.77,3.77,21633,15.6509337990866,16.0901181658977,15.0520460261623,15.0520460261623,5418.29395540278,0.0,1.0
2014-06-26,3.96,4.0,3.9085,4.0,4220,15.8106372051997,15.9703406113128,15.6050190698291,15.9703406113128,1056.95929791521,0.0,1.0
2014-06-27,4.0,4.0,3.85,3.85,6628,15.9703406113128,15.9703406113128,15.3714528383886,15.3714528383886,1660.07730487726,0.0,1.0
2014-06-30,3.86,3.92,3.79,3.92,16888,15.4113786899169,15.6509337990866,15.1318977292189,15.6509337990866,4229.84090596969,0.0,1.0
2014-07-01,3.91,3.98,3.86,3.86,7130,15.6110079475583,15.8904889082563,15.4113786899169,15.4113786899169,1785.81037775722,0.0,1.0
2014-07-02,3.88,3.99,3.78,3.78,4563,15.4912303929734,15.9304147597846,15.0919718776906,15.0919718776906,1142.8685489069,0.0,1.0
2014-07-03,3.94,3.98,3.77,3.88,20760,15.7307855021431,15.8904889082563,15.0520460261623,15.4912303929734,5199.6386314502,0.0,1.0
2014-07-07,3.93,3.94,3.78,3.78,5119,15.6908596506149,15.7307855021431,15.0919718776906,15.0919718776906,1282.12669337155,0.0,1.0
2014-07-08,3.82,3.92,3.8,3.9,1687,15.2516752838038,15.6509337990866,15.1718235807472,15.57108209603,422.533254877478,0.0,1.0
2014-07-09,3.75,3.8,3.66,3.8,13832,14.9721943231058,15.1718235807472,14.6128616593512,15.1718235807472,3464.42203999128,0.0,1.0
2014-07-10,3.8,3.8,3.71,3.71,2696,15.1718235807472,15.1718235807472,14.8124909169927,14.8124909169927,675.251722080429,0.0,1.0
2014-07-11,3.7,3.79,3.7,3.75,5012,14.7725650654644,15.1318977292189,14.7725650654644,14.9721943231058,1255.32701449077,0.0,1.0
2014-07-14,3.66,3.74,3.579,3.74,14714,14.6128616593512,14.9322684715775,14.2894622619722,14.9322684715775,3685.33154254134,0.0,1.0
2014-07-15,3.68,3.7,3.58,3.58,4426,14.6927133624078,14.7725650654644,14.293454847125,14.293454847125,1108.55494136795,0.0,1.0
2014-07-16,3.7,3.7,3.68,3.69,2700,14.7725650654644,14.7725650654644,14.6927133624078,14.7326392139361,676.25357923485,0.0,1.0
2014-07-17,3.72,3.78,3.69,3.69,3182,14.8524167685209,15.0919718776906,14.7326392139361,14.7326392139361,796.977366342704,0.0,1.0
2014-07-18,3.78,3.82,3.63,3.63,4082,15.0919718776906,15.2516752838038,14.4930841047664,14.4930841047664,1022.39522608765,0.0,1.0
2014-07-21,3.73,3.88,3.52,3.56,28676,14.8923426200492,15.4912303929734,14.0538997379553,14.2136031440684,7182.31394005134,0.0,1.0
2014-07-22,3.89,3.91,3.77,3.81,6960,15.5311562445017,15.6110079475583,15.0520460261623,15.2117494322755,1743.23144869429,0.0,1.0
2014-07-23,3.93,3.93,3.77,3.77,10685,15.6908596506149,15.6908596506149,15.0520460261623,15.0520460261623,2676.21092374976,0.0,1.0
2014-07-24,3.92,3.93,3.81,3.83,30921,15.6509337990866,15.6908596506149,15.2117494322755,15.291601135332,7744.60626797066,0.0,1.0
2014-07-25,4.05,4.05,3.8,3.8,33716,16.1699698689542,16.1699698689542,15.1718235807472,15.1718235807472,8444.65395462307,0.0,1.0
2014-07-28,4.09,4.09,3.9,4.05,34313,16.3296732750674,16.3296732750674,15.57108209603,16.1699698689542,8594.18113492052,0.0,1.0
2014-07-29,4.06,4.1,3.95,4.08,15035,16.2098957204825,16.3695991265957,15.7707113536714,16.2897474235391,3765.7305791837,0.0,1.0
2014-07-30,4.09,4.1,3.99,4.05,19921,16.3296732750674,16.3695991265957,15.9304147597846,16.1699698689542,4989.49909331016,0.0,1.0
2014-07-31,4.1,4.1,4.02,4.0201,10600,16.3695991265957,16.3695991265957,16.0501923143694,16.0505915728847,2654.9214592183,0.0,1.0
2014-08-01,4.1,4.1,4.01,4.0756,22907,16.3695991265957,16.3695991265957,16.0102664628411,16.2721800488666,5737.38545908618,0.0,1.0
2014-08-04,4.18,4.18,3.83,3.83,24272,16.6890059388219,16.6890059388219,15.291601135332,15.291601135332,6079.26921303271,0.0,1.0
2014-08-05,4.19,4.25,3.92,4.14,56267,16.7289317903502,16.9684868995199,15.6509337990866,16.5293025327088,14092.8741269657,0.0,1.0
2014-08-06,4.215,4.2399,4.035,4.2399,113037,16.8287464191709,16.9281617894763,16.1100810916618,16.9281617894763,28311.7317910999,0.0,1.0
2014-08-07,4.16,4.18,3.93,3.9857,3037,16.6091542357653,16.6890059388219,15.6908596506149,15.9132466436274,760.660044494907,0.0,1.0
2014-08-08,4.08,4.19,4.0,4.05,9628,16.2897474235391,16.7289317903502,15.9703406113128,16.1699698689542,2411.47017069376,0.0,1.0
2014-08-11,4.1,4.16,4.0,4.1,11494,16.3695991265957,16.6091542357653,15.9703406113128,16.3695991265957,2878.83653323161,0.0,1.0
2014-08-12,4.05,4.16,4.01,4.01,15788,16.1699698689542,16.6091542357653,16.0102664628411,16.0102664628411,3954.33018850365,0.0,1.0
2014-08-13,4.18,4.36,4.03,4.3,169509,16.6890059388219,17.407671266331,16.0901181658977,17.1681161571613,42455.9510972298,0.0,1.0
2014-08-14,4.15,4.3058,4.15,4.24,59096,16.5692283842371,17.1912731510477,16.5692283842371,16.9285610479916,14801.4375994306,0.0,1.0
2014-08-15,4.18,4.3,4.1,4.3,34767,16.6890059388219,17.1681161571613,16.3695991265957,17.1681161571613,8707.89192194743,0.0,1.0
2014-08-18,4.29,4.3,4.05,4.26,36283,17.128190305633,17.1681161571613,16.1699698689542,17.0084127510482,9087.59578347337,0.0,1.0
2014-08-19,4.36,4.39,4.225,4.29,38257,17.407671266331,17.5274488209158,16.8686722706992,17.128190305633,9582.01228918062,0.0,1.0
2014-08-20,4.44,4.49,4.27,4.4,84157,17.7270780785572,17.9267073361987,17.0483386025764,17.5673746724441,21078.3231361731,0.0,1.0
2014-08-21,4.47,4.5,4.29,4.43,63607,17.8468556331421,17.9666331877269,17.128190305633,17.687152227029,15931.2820053301,0.0,1.0
2014-08-22,4.46,4.521,4.45,4.45,38396,17.8069297816138,18.0504774759363,17.7670039300855,17.7670039300855,9616.8268252968,0.0,1.0
2014-08-25,4.61,4.85,4.48,4.51,236923,18.405817554538,19.3640379912168,17.8867814846704,18.0065590392552,59340.7506492811,0.0,1.0
2014-08-26,4.71,4.8,4.58,4.66,142616,18.8050760698209,19.1644087335754,18.2860399999532,18.6054468121794,35720.214983762,0.0,1.0
2014-08-27,4.7701,5.09,4.585,4.69,138276,19.0450304375058,20.3222584278956,18.3060029257173,18.7252243667643,34633.1999712142,0.0,1.0
2014-08-28,4.77,4.89,4.59,4.82,73395,19.0446311789905,19.5237413973299,18.3259658514815,19.244260436632,18382.8264622007,0.0,1.0
2014-08-29,4.8,4.85,4.71,4.8,32937,19.1644087335754,19.3640379912168,18.8050760698209,19.1644087335754,8249.54227379936,0.0,1.0
2014-09-02,4.78,4.85,4.63,4.85,25593,19.0845570305188,19.3640379912168,18.4856692575946,19.3640379912168,6410.13253828058,0.0,1.0
2014-09-03,4.88,4.99,4.7,4.79,91564,19.4838155458017,19.9229999126128,18.7651502182926,19.1244828820471,22933.512121874,0.0,1.0
2014-09-04,5.24,5.3981,4.77,4.77,211000,20.9211462008198,21.552373913482,19.0446311789905,19.0446311789905,52847.9648957606,0.0,1.0
2014-09-05,5.6,5.74,5.35,5.35,238120,22.358476855838,22.9174387772339,21.3603305676309,21.3603305676309,59640.5564027416,0.0,1.0
2014-09-08,5.61,5.75,5.57,5.75,78336,22.3984027073662,22.9573646287622,22.2386993012531,22.9573646287622,19620.3705122005,0.0,1.0
2014-09-09,5.5,5.71,5.3919,5.71,49872,21.9592183405551,22.7976612226491,21.5276198855344,22.7976612226491,12491.1550013335,0.0,1.0
2014-09-10,5.61,5.6999,5.17,5.23,80982,22.3984027073662,22.7573361126055,20.6416652401218,20.8812203492915,20283.0990198507,0.0,1.0
2014-09-11,5.605,5.65,5.25,5.38,56104,22.3784397816021,22.5581061134794,20.9610720523481,21.4801081222158,14052.048447923,0.0,1.0
2014-09-12,5.6,5.62,5.411,5.5,58014,22.358476855838,22.4383285588945,21.6038782619534,21.9592183405551,14530.4352391595,0.0,1.0
2014-09-15,5.5,5.62,5.35,5.54,94423,21.9592183405551,22.4383285588945,21.3603305676309,22.1189217466683,23649.5895229972,0.0,1.0
2014-09-16,5.54,5.59,5.3,5.45,47646,22.1189217466683,22.3185510043097,21.1607013099895,21.7595890829137,11933.6214948977,0.0,1.0
2014-09-17,5.55,5.56,5.3785,5.3785,41992,22.1588475981966,22.1987734497248,21.4741192444865,21.4741192444865,10517.4964071221,0.0,1.0
2014-09-18,5.63,5.88,5.5,5.58,79975,22.4782544104228,23.4764006986299,21.9592183405551,22.2786251527814,20030.8814812249,0.0,1.0
2014-09-19,5.74,5.7799,5.64,5.64,38906,22.9174387772339,23.0767429248318,22.5181802619511,22.5181802619511,9744.5636124856,0.0,1.0
2014-09-22,5.7,5.85,5.65,5.67,44988,22.7577353711208,23.356623144045,22.5581061134794,22.6379578165359,11267.8874157842,0.0,1.0
2014-09-23,5.34,5.74,5.31,5.6,49226,21.3204047161026,22.9174387772339,21.2006271615178,22.358476855838,12329.3550708944,0.0,1.0
2014-09-24,4.95,5.48,4.74,5.34,157747,19.7632965064996,21.8793666374986,18.9248536244057,21.3204047161026,39509.9901346519,0.0,1.0
2014-09-25,4.93,5.1,4.78,4.93,52294,19.6834448034431,20.3621842794239,19.0845570305188,19.6834448034431,13097.779508336,0.0,1.0
2014-09-26,5.01,5.05,4.82,4.82,43837,20.0028516156693,20.1625550217824,19.244260436632,19.244260436632,10979.6030195993,0.0,1.0
2014-09-29,4.9,4.96,4.79,4.94,12159,19.5636672488582,19.8032223580279,19.1244828820471,19.7233706549713,3045.39528515428,0.0,1.0
2014-09-30,5.16,5.16,4.81,4.86,98649,20.6017393885936,20.6017393885936,19.2043345851037,19.4039638427451,24708.0516066439,0.0,1.0
2014-10-01,5.09,5.1708,4.89,5.17,65874,20.3222584278956,20.6448593082441,19.5237413973299,20.6416652401218,16499.0845475987,0.0,1.0
2014-10-02,4.98,5.01,4.783,5.0,60175,19.8830740610845,20.0028516156693,19.0965347859773,19.962925764141,15071.688566836,0.0,1.0
2014-10-03,5.0,5.1,4.8855,5.04,19522,19.962925764141,20.3621842794239,19.5057747641422,20.1226291702542,4889.56384215659,0.0,1.0
2014-10-06,4.97,5.04,4.9,4.9499,49771,19.8431482095562,20.1226291702542,19.5636672488582,19.7628972479843,12465.8581081844,0.0,1.0
2014-10-07,4.86,4.99,4.83,4.88,51754,19.4039638427451,19.9229999126128,19.2841862881602,19.4838155458017,12962.5287924891,0.0,1.0
2014-10-08,4.73,4.95,4.73,4.81,63633,18.8849277728774,19.7632965064996,18.8849277728774,19.2043345851037,15937.7940768338,0.0,1.0
2014-10-09,4.42,4.81,4.42,4.7,44605,17.6472263755007,19.2043345851037,17.6472263755007,18.7651502182926,11171.9595932483,0.0,1.0
2014-10-10,4.2,4.3727,4.138,4.32,23909,16.7688576418785,17.4583770977719,16.5213173624031,17.2479678602179,5988.3506762689,0.0,1.0
2014-10-13,4.11,4.2899,4.0,4.13,26809,16.4095249781239,17.1277910471177,15.9703406113128,16.4893766811805,6714.69711322487,0.0,1.0
2014-10-14,3.97,4.13,3.94,4.0,32381,15.850563056728,16.4893766811805,15.7307855021431,15.9703406113128,8110.2841293347,0.0,1.0
2014-10-15,4.1,4.13,3.74,3.88,40021,16.3695991265957,16.4893766811805,14.9322684715775,15.4912303929734,10023.8312942807,0.0,1.0
2014-10-16,4.58,4.58,4.09,4.09,27197,18.2860399999532,18.2860399999532,16.3296732750674,16.3296732750674,6811.87725720379,0.0,1.0
2014-10-17,4.62,4.8,4.44,4.53,23599,18.4457434060663,19.1644087335754,17.7270780785572,18.0864107423118,5910.70674680121,0.0,1.0
2014-10-20,4.77,4.8,4.325,4.56,37246,19.0446311789905,19.1644087335754,17.267930785982,18.2061882968966,9328.79289340049,0.0,1.0
2014-10-21,4.94,4.96,4.57,4.79,51060,19.7233706549713,19.8032223580279,18.2461141484249,19.1244828820471,12788.7065761969,0.0,1.0
2014-10-22,4.8,5.09,4.7354,4.94,9996,19.1644087335754,20.3222584278956,18.9064877327027,19.7233706549713,2503.64102890058,0.0,1.0
2014-10-23,5.1,5.15,4.6,4.85,42207,20.3621842794239,20.5618135370653,18.3658917030098,19.3640379912168,10571.3462291723,0.0,1.0
2014-10-24,5.23,5.23,5.015,5.15,18199,20.8812203492915,20.8812203492915,20.0228145414335,20.5618135370653,4558.19958833151,0.0,1.0
2014-10-27,5.26,5.41,5.015,5.13,26529,21.0009979038764,21.5998856768006,20.0228145414335,20.4819618340087,6644.56711241531,0.0,1.0
2014-10-28,5.39,5.57,5.19,5.43,22082,21.520033973744,22.2386993012531,20.7215169431784,21.6797373798572,5530.75242098667,0.0,1.0
2014-10-29,5.55,5.6,5.24,5.24,71753,22.1588475981966,22.358476855838,20.9211462008198,20.9211462008198,17971.5641003104,0.0,1.0
2014-10-30,5.42,5.58,5.2,5.49,26900,21.6398115283289,22.2786251527814,20.7614427947067,21.9192924890269,6737.48936348796,0.0,1.0
2014-10-31,5.55,5.6,5.17,5.43,29443,22.1588475981966,22.358476855838,20.6416652401218,21.6797373798572,7374.42004941173,0.0,1.0
2014-11-03,5.29,5.45,5.08,5.45,20900,21.1207754584612,21.7595890829137,20.2823325763673,21.7595890829137,5234.70363185496,0.0,1.0
2014-11-04,5.21,5.49,5.15,5.15,4158,20.801368646235,21.9192924890269,20.5618135370653,20.5618135370653,1041.43051202167,0.0,1.0
2014-11-05,5.11,5.252,4.8,5.0831,22494,20.4021101309521,20.9690572226537,19.1644087335754,20.2947095903411,5633.94370789214,0.0,1.0
2014-11-06,4.8,5.14,4.8,5.14,63034,19.1644087335754,20.521887685537,19.1644087335754,20.521887685537,15787.7659679591,0.0,1.0
2014-11-07,4.76,5.22,4.75,5.22,27959,19.0047053274623,20.8412944977632,18.964779475934,20.8412944977632,7002.73104512117,0.0,1.0
2014-11-10,4.97,5.06,4.81,4.86,3617,19.8431482095562,20.2024808733107,19.2043345851037,19.4039638427451,905.929331886094,0.0,1.0
2014-11-11,4.66,5.22,4.5601,4.98,18226,18.6054468121794,20.8412944977632,18.2065875554119,19.8830740610845,4564.96212412386,0.0,1.0
2014-11-12,4.58,4.81,4.5,4.62,17981,18.2860399999532,19.2043345851037,17.9666331877269,18.4457434060663,4503.5983734155,0.0,1.0
2014-11-13,4.31,4.82,4.21,4.58,66462,17.2080420086896,19.244260436632,16.8087834934068,18.2860399999532,16646.3575492987,0.0,1.0
2014-11-14,4.51,4.63,4.265,4.27,32531,18.0065590392552,18.4856692575946,17.0283756768123,17.0483386025764,8147.85377262554,0.0,1.0
2014-11-17,4.37,4.58,4.3,4.52,10017,17.4475971178593,18.2860399999532,17.1681161571613,18.0464848907835,2508.90077896129,0.0,1.0
2014-11-18,4.7,4.7,4.38,4.5,14965,18.7651502182926,18.7651502182926,17.4875229693876,17.9666331877269,3748.19807898131,0.0,1.0
2014-11-19,4.78,5.2834,4.5446,5.2834,6833,19.0845570305188,21.0944243964526,18.1447024855431,21.0944243964526,1711.42248404139,0.0,1.0
2014-11-20,4.74,4.85,4.63,4.65,19449,18.9248536244057,19.3640379912168,18.4856692575946,18.5655209606512,4871.27994908838,0.0,1.0
2014-11-21,4.74,4.8,4.44,4.73,12906,18.9248536244057,19.1644087335754,17.7270780785572,18.8849277728774,3232.49210874259,0.0,1.0
2014-11-24,4.65,4.93,4.61,4.61,14329,18.5655209606512,19.6834448034431,18.405817554538,18.405817554538,3588.90279142821,0.0,1.0
2014-11-25,4.78,4.8,4.41,4.57,21182,19.0845570305188,19.1644087335754,17.6073005239724,18.2461141484249,5305.33456124172,0.0,1.0
2014-11-26,4.95,4.99,4.66,4.67,33967,19.7632965064996,19.9229999126128,18.6054468121794,18.6453726637077,8507.52049106304,0.0,1.0
2014-11-28,4.97,4.98,4.74,4.95,15891,19.8431482095562,19.8830740610845,18.9248536244057,19.7632965064996,3980.12801023,0.0,1.0
2014-12-01,4.93,4.99,4.66,4.87,7047,19.6834448034431,19.9229999126128,18.6054468121794,19.4438896942734,1765.02184180296,0.0,1.0
2014-12-02,4.94,4.97,4.66,4.97,7310,19.7233706549713,19.8431482095562,18.6054468121794,19.8431482095562,1830.89394970621,0.0,1.0
2014-12-03,4.92,4.97,4.7,4.93,11342,19.6435189519148,19.8431482095562,18.7651502182926,19.6834448034431,2840.76596136358,0.0,1.0
2014-12-04,4.9,4.97,4.86,4.92,4688,19.5636672488582,19.8431482095562,19.4039638427451,19.6435189519148,1174.17658498259,0.0,1.0
2014-12-05,4.87,5.0,4.84,4.94,3797,19.4438896942734,19.962925764141,19.3241121396885,19.7233706549713,951.012903835084,0.0,1.0
2014-12-08,4.75,5.0,4.54,4.82,12780,18.964779475934,19.962925764141,18.1263365938401,19.244260436632,3200.93360837829,0.0,1.0
2014-12-09,4.72,4.83,4.5,4.81,8689,18.8450019213491,19.2841862881602,17.9666331877269,19.2043345851037,2176.2842036932,0.0,1.0
2014-12-10,4.55,4.82,4.54,4.8038,10063,18.1662624453683,19.244260436632,18.1263365938401,19.1795805571561,2520.42213623716,0.0,1.0
2014-12-11,4.53,4.72,4.5,4.67,8883,18.0864107423118,18.8450019213491,17.9666331877269,18.6453726637077,2224.87427568266,0.0,1.0
2014-12-12,4.51,4.73,4.5,4.5,6047,18.0065590392552,18.8849277728774,17.9666331877269,17.9666331877269,1514.55755319746,0.0,1.0
2014-12-15,4.74,4.765,4.5,4.65,6008,18.9248536244057,19.0246682532264,17.9666331877269,18.5655209606512,1504.78944594185,0.0,1.0
2014-12-16,4.85,4.99,4.53,4.75,3858,19.3640379912168,19.9229999126128,18.0864107423118,18.964779475934,966.291225440021,0.0,1.0
2014-12-17,4.87,5.0,4.645,4.82,17497,19.4438896942734,19.962925764141,18.545558034887,19.244260436632,4382.37365773043,0.0,1.0
2014-12-18,4.83,4.94,4.804,4.83,7017,19.2841862881602,19.7233706549713,19.1803790741867,19.2841862881602,1757.5079131448,0.0,1.0
2014-12-19,4.89,4.985,4.78,4.829,2834,19.5237413973299,19.9030369868486,19.0845570305188,19.2801937030074,709.815793907989,0.0,1.0
2014-12-22,4.83,4.83,4.78,4.78,1060,19.2841862881602,19.2841862881602,19.0845570305188,19.0845570305188,265.492145921831,0.0,1.0
2014-12-23,4.88,4.98,4.85,4.85,10371,19.4838155458017,19.8830740610845,19.3640379912168,19.3640379912168,2597.56513712764,0.0,1.0
2014-12-24,4.59,4.99,4.59,4.99,2251,18.3259658514815,19.9229999126128,18.3259658514815,19.9229999126128,563.795113650981,0.0,1.0
2014-12-26,4.69,4.79,4.56,4.75,3117,18.7252243667643,19.1244828820471,18.2061882968966,18.964779475934,780.697187583344,0.0,1.0
2014-12-29,4.66,4.7799,4.65,4.7799,5215,18.6054468121794,19.0841577720036,18.5655209606512,19.0841577720036,1306.17126507769,0.0,1.0
2014-12-30,4.69,4.85,4.6,4.6,8668,18.7252243667643,19.3640379912168,18.3658917030098,18.3658917030098,2171.02445363248,0.0,1.0
2014-12-31,4.8,4.94,4.751,4.751,7737,19.1644087335754,19.7233706549713,18.9687720610868,18.9687720610868,1937.84220094076,0.0,1.0
2015-01-02,4.81,4.88,4.62,4.8699,6174,19.2043345851037,19.4838155458017,18.4457434060663,19.4434904357581,1546.36651785036,0.0,1.0
2015-01-05,4.88,4.9,4.78,4.81,8210,19.4838155458017,19.5636672488582,19.0845570305188,19.2043345851037,2056.31180945115,0.0,1.0
2015-01-06,4.8,4.83,4.8,4.82,1420,19.1644087335754,19.2841862881602,19.1644087335754,19.244260436632,355.659289819811,0.0,1.0
2015-01-07,4.75,4.75,4.63,4.75,2574,18.964779475934,18.964779475934,18.4856692575946,18.964779475934,644.695078870557,0.0,1.0
2015-01-08,4.68,4.75,4.66,4.75,8100,18.685298515236,18.964779475934,18.6054468121794,18.964779475934,2028.76073770455,0.0,1.0
2015-01-09,4.7,4.74,4.6,4.62,2050,18.7651502182926,18.9248536244057,18.3658917030098,18.4457434060663,513.451791641275,0.0,1.0
2015-01-12,4.47,4.59,4.47,4.59,6015,17.8468556331421,18.3259658514815,17.8468556331421,18.3259658514815,1506.54269596208,0.0,1.0
2015-01-13,4.58,4.69,4.37,4.37,27691,18.2860399999532,18.7252243667643,17.4475971178593,17.4475971178593,6935.60661577491,0.0,1.0
2015-01-14,4.6,4.6999,4.45,4.6999,14823,18.3658917030098,18.7647509597773,17.7670039300855,18.7647509597773,3712.63214999932,0.0,1.0
2015-01-15,4.57,4.7,4.43,4.7,11890,18.2461141484249,18.7651502182926,17.687152227029,18.7651502182926,2978.0203915194,0.0,1.0
2015-01-16,4.62,4.74,4.24,4.65,32320,18.4457434060663,18.9248536244057,16.9285610479916,18.5655209606512,8095.00580772978,0.0,1.0
2015-01-20,4.65,4.75,4.45,4.75,8684,18.5655209606512,18.964779475934,17.7670039300855,18.964779475934,2175.03188225016,0.0,1.0
2015-01-21,4.85,5.05,4.5,4.61,104011,19.3640379912168,20.1625550217824,17.9666331877269,18.405817554538,26051.0411221467,0.0,1.0
2015-01-22,4.87,4.9999,4.62,4.9999,13004,19.4438896942734,19.9625265056258,18.4457434060663,19.9625265056258,3257.03760902592,0.0,1.0
2015-01-23,4.97,5.24,4.61,4.8,60857,19.8431482095562,20.9211462008198,18.405817554538,19.1644087335754,15242.5052116649,0.0,1.0
2015-01-26,5.05,5.25,5.04,5.04,27239,20.1625550217824,20.9610720523481,20.1226291702542,20.1226291702542,6822.39675732524,0.0,1.0
2015-01-27,5.12,5.18,4.964,5.08,6283,20.4420359824804,20.6815910916501,19.8191926986392,20.2823325763673,1573.66712530836,0.0,1.0
2015-01-28,5.1,5.25,4.77,4.77,13925,20.3621842794239,20.9610720523481,19.0446311789905,19.0446311789905,3487.71521883159,0.0,1.0
2015-01-29,5.19,5.25,4.85,5.18,9304,20.7215169431784,20.9610720523481,19.3640379912168,20.6815910916501,2330.31974118558,0.0,1.0
2015-01-30,5.3894,5.3894,5.1,5.25,18457,21.5176384226523,21.5176384226523,20.3621842794239,20.9610720523481,4622.81937479173,0.0,1.0
2015-02-02,5.3,5.45,5.21,5.35,24998,21.1607013099895,21.7595890829137,20.801368646235,21.3603305676309,6261.1062865603,0.0,1.0
2015-02-03,5.29,5.45,4.83,5.0,51943,21.1207754584612,21.7595890829137,19.2841862881602,19.962925764141,13009.8665430355,0.0,1.0
2015-02-04,5.44,5.47,5.0201,5.0201,48101,21.7196632313855,21.8394407859703,20.0431767257129,20.0431767257129,12047.5827462131,0.0,1.0
2015-02-05,5.49,5.55,5.31,5.451,11527,21.9192924890269,22.1588475981966,21.2006271615178,21.7635816680666,2887.1018547556,0.0,1.0
2015-02-06,5.45,5.52,5.4,5.4794,6459,21.7595890829137,22.0390700436117,21.5599598252723,21.8769710864069,1617.74884010293,0.0,1.0
2015-02-09,5.43,5.55,5.163,5.163,11472,21.6797373798572,22.1588475981966,20.613717144052,20.613717144052,2873.3263188823,0.0,1.0
2015-02-10,5.55,5.56,5.46,5.5,34323,22.1588475981966,22.1987734497248,21.799514934442,21.9592183405551,8596.68577780657,0.0,1.0
2015-02-11,5.75,5.75,5.56,5.56,27855,22.9573646287622,22.9573646287622,22.1987734497248,22.1987734497248,6976.68275910621,0.0,1.0
2015-02-12,5.7588,5.78,5.46,5.7,18709,22.9924993781071,23.077142183347,21.799514934442,22.7577353711208,4685.9363755203,0.0,1.0
2015-02-13,5.82,5.85,5.76,5.79,8858,23.2368455894602,23.356623144045,22.9972904802905,23.1170680348753,2218.61266846752,0.0,1.0
2015-02-17,6.1099,6.15,5.76,5.83,40221,24.3942960252651,24.5543986898935,22.9972904802905,23.2767714409885,10073.9241520018,0.0,1.0
2015-02-18,6.05,6.2,5.901,5.98,21832,24.1551401746107,24.7540279475349,23.5602449868393,23.8756592139127,5468.13634883527,0.0,1.0
2015-02-19,6.15,6.16,6.0301,6.0908,8750,24.5543986898935,24.5943245414218,24.0756877300694,24.318037648846,2191.56252529813,0.0,1.0
2015-02-20,6.18,6.27,6.06,6.06,21640,24.6741762444783,25.0335089082329,24.1950660261389,24.1950660261389,5420.04720542303,0.0,1.0
2015-02-23,6.24,6.24,6.08,6.24,10455,24.913731353648,24.913731353648,24.2749177291955,24.913731353648,2618.60413737051,0.0,1.0
2015-02-24,6.19,6.19,6.04,6.17,13122,24.7141020960066,24.7141020960066,24.1152143230824,24.63425039295,3286.59239508138,0.0,1.0
2015-02-25,6.23,6.25,6.06,6.11,33996,24.8738055021197,24.9536572051763,24.1950660261389,24.3946952837804,8514.7839554326,0.0,1.0
2015-02-26,6.2,6.25,6.15,6.25,11335,24.7540279475349,24.9536572051763,24.5543986898935,24.9536572051763,2839.01271134335,0.0,1.0
2015-02-27,6.21,6.24,6.07,6.07,13038,24.7939537990632,24.913731353648,24.2349918776672,24.2349918776672,3265.55339483851,0.0,1.0
2015-03-02,6.18,6.22,6.15,6.19,17625,24.6741762444783,24.8338796505915,24.5543986898935,24.7141020960066,4414.43308667195,0.0,1.0
2015-03-03,6.15,6.21,6.15,6.205,10098,24.5543986898935,24.7939537990632,24.5543986898935,24.773990873299,2529.18838633834,0.0,1.0
2015-03-04,6.01,6.15,6.01,6.15,18690,23.9954367684975,24.5543986898935,23.9954367684975,24.5543986898935,4681.17755403681,0.0,1.0
2015-03-05,5.45,6.0,5.3201,5.8,58736,21.7595890829137,23.9555109169692,21.2409522715613,23.1569938864036,14711.2704555327,0.0,1.0
2015-03-06,5.44,5.57,5.23,5.37,15191,21.7196632313855,22.2386993012531,20.8812203492915,21.4401822706875,3804.80300820615,0.0,1.0
2015-03-09,5.56,5.72,5.25,5.54,12634,22.1987734497248,22.8375870741773,20.9610720523481,22.1189217466683,3164.3658222419,0.0,1.0
2015-03-10,5.5301,5.75,5.5,5.68,16034,22.0793951536553,22.9573646287622,21.9592183405551,22.6778836680642,4015.94440350059,0.0,1.0
2015-03-11,5.56,5.74,5.4401,5.7,8859,22.1987734497248,22.9174387772339,21.7200624899007,22.7577353711208,2218.86313275613,0.0,1.0
2015-03-12,5.69,5.75,5.49,5.67,17860,22.7178095195925,22.9573646287622,21.9192924890269,22.6379578165359,4473.29219449424,0.0,1.0
2015-03-13,5.69,5.74,5.6,5.69,10879,22.7178095195925,22.9174387772339,22.358476855838,22.7178095195925,2724.80099573924,0.0,1.0
2015-03-16,5.94,6.0,5.75,5.75,7051,23.7159558077996,23.9555109169692,22.9573646287622,22.9573646287622,1766.02369895738,0.0,1.0
2015-03-17,5.76,5.86,5.43,5.8,15637,22.9972904802905,23.3965489955733,21.6797373798572,23.1569938864036,3916.51008092421,0.0,1.0
2015-03-18,6.0,6.06,5.74,5.74,13291,23.9555109169692,24.1950660261389,22.9174387772339,22.9174387772339,3328.92085985571,0.0,1.0
2015-03-19,6.08,6.1,5.96,6.02,5566,24.2749177291955,24.3547694322521,23.7958075108561,24.0353626200258,1394.08423037822,0.0,1.0
2015-03-20,6.0,6.19,6.0,6.0,15746,23.9555109169692,24.7141020960066,23.9555109169692,23.9555109169692,3943.81068838222,0.0,1.0
2015-03-23,6.15,6.19,5.92,6.14,16020,24.5543986898935,24.7141020960066,23.636104104743,24.5144728383652,4012.43790346011,0.0,1.0
2015-03-24,5.985,6.16,5.95,6.1,2922,23.8956221396768,24.5943245414218,23.7558816593278,24.3547694322521,731.856651305273,0.0,1.0
2015-03-25,5.94,6.17,5.88,5.8929,15626,23.7159558077996,24.63425039295,23.4764006986299,23.5279050471013,3913.75497374954,0.0,1.0
2015-03-26,6.1247,6.1247,5.87,5.89,2640,24.4533862855269,24.4533862855269,23.4364748471016,23.5163265501581,661.225721918522,0.0,1.0
2015-03-27,6.08,6.15,6.08,6.0836,875,24.2749177291955,24.5543986898935,24.2749177291955,24.2892910357457,219.156252529813,0.0,1.0
2015-03-30,6.0995,6.19,5.87,6.08,67441,24.3527731396757,24.7141020960066,23.4364748471016,24.2749177291955,16891.5620878435,0.0,1.0
2015-03-31,6.1,6.12,5.9,6.01,24490,24.3547694322521,24.4346211353086,23.5562524016864,23.9954367684975,6133.8704279487,0.0,1.0
2015-04-01,6.09,6.1699,5.961,6.09,12216,24.3148435807238,24.6338511344348,23.7998000960089,24.3148435807238,3059.67174960479,0.0,1.0
2015-04-02,6.16,6.25,5.99,5.99,27275,24.5943245414218,24.9536572051763,23.915585065441,23.915585065441,6831.41347171501,0.0,1.0
2015-04-06,6.19,6.3,6.1775,6.25,22944,24.7141020960066,25.1532864628177,24.6641947815963,24.9536572051763,5746.6526377646,0.0,1.0
2015-04-07,6.16,6.29,5.91,5.91,12465,24.5943245414218,25.1133606112894,23.5961782532147,23.5961782532147,3122.03735746756,0.0,1.0
2015-04-08,6.1,6.24,6.0,6.18,8235,24.3547694322521,24.913731353648,23.9555109169692,24.6741762444783,2062.57341666629,0.0,1.0
2015-04-09,6.15,6.22,6.011,6.124,5275,24.5543986898935,24.8338796505915,23.9994293536504,24.4505914759199,1321.19912239401,0.0,1.0
2015-04-10,6.18,6.23,6.02,6.03,20039,24.6741762444783,24.8738055021197,24.0353626200258,24.0752884715541,5019.05387936563,0.0,1.0
2015-04-13,6.1,6.13,6.05,6.13,5060,24.3547694322521,24.4745469868369,24.1551401746107,24.4745469868369,1267.34930034383,0.0,1.0
2015-04-14,6.198,6.22,6.03,6.2,5203,24.7460427772292,24.8338796505915,24.0752884715541,24.7540279475349,1303.16569361442,0.0,1.0
2015-04-15,6.24,6.2701,6.1,6.1,21330,24.913731353648,25.0339081667481,24.3547694322521,24.3547694322521,5342.40327595533,0.0,1.0
2015-04-16,6.18,6.24,6.101,6.24,7052,24.6741762444783,24.913731353648,24.3587620174049,24.913731353648,1766.27416324599,0.0,1.0
2015-04-17,6.07,6.24,5.96,6.24,8662,24.2349918776672,24.913731353648,23.7958075108561,24.913731353648,2169.52166790085,0.0,1.0
2015-04-20,6.18,6.18,6.0,6.06,14349,24.6741762444783,24.6741762444783,23.9555109169692,24.1950660261389,3593.91207720033,0.0,1.0
2015-04-21,6.12,6.18,6.12,6.1201,6932,24.4346211353086,24.6741762444783,24.4346211353086,24.4350203938239,1736.21844861333,0.0,1.0
2015-04-22,6.24,6.26,6.18,6.18,15249,24.913731353648,24.9935830567046,24.6741762444783,24.6741762444783,3819.32993694528,0.0,1.0
2015-04-23,6.35,6.49,6.23,6.24,21806,25.3529157204591,25.9118776418551,24.8738055021197,24.913731353648,5461.62427733154,0.0,1.0
2015-04-24,6.39,6.39,6.28,6.367,4726,25.5126191265722,25.5126191265722,25.0734347597611,25.4207896680572,1183.6942279496,0.0,1.0
2015-04-27,6.56,6.75,6.45,6.49,18350,26.191358602553,26.9499497815904,25.7521742357419,25.9118776418551,4596.01969591094,0.0,1.0
2015-04-28,6.72,6.75,6.6,6.6,6629,26.8301722270056,26.9499497815904,26.3510620086662,26.3510620086662,1660.32776916586,0.0,1.0
2015-04-29,6.681,6.75,6.5,6.5,8857,26.6744614060453,26.9499497815904,25.9518034933834,25.9518034933834,2218.36220417891,0.0,1.0
2015-04-30,6.68,6.7399,6.45,6.72,4138,26.6704688208924,26.9096246715468,25.7521742357419,26.8301722270056,1036.42122624956,0.0,1.0
2015-05-01,6.59,6.71,6.38,6.68,14621,26.3111361571379,26.7902463754773,25.472693275044,26.6704688208924,3662.03836370102,0.0,1.0
2015-05-04,6.24,6.6,6.11,6.6,31748,24.913731353648,26.3510620086662,24.3946952837804,26.3510620086662,7951.74023464743,0.0,1.0
2015-05-05,6.13,6.29,5.89,6.1,24423,24.4745469868369,25.1133606112894,23.5163265501581,24.3547694322521,6117.08932061214,0.0,1.0
2015-05-06,5.99,6.06,5.75,6.06,10961,23.915585065441,24.1950660261389,22.9573646287622,24.1950660261389,2745.33906740489,0.0,1.0
2015-05-07,5.776,5.8999,5.02,5.8999,30501,23.0611718427357,23.5558531431711,20.0427774671976,23.5558531431711,7639.41126675638,0.0,1.0
2015-05-08,5.79,5.9,5.61,5.63,12814,23.1170680348753,23.5562524016864,22.3984027073662,22.4782544104228,3209.44939419088,0.0,1.0
2015-05-11,5.86,6.01,5.79,5.79,5213,23.3965489955733,23.9954367684975,23.1170680348753,23.1170680348753,1305.67033650047,0.0,1.0
2015-05-12,5.82,6.01,5.55,6.01,3785,23.2368455894602,23.9954367684975,22.1588475981966,23.9954367684975,948.007332371818,0.0,1.0
2015-05-13,5.8,5.85,5.8,5.85,421,23.1569938864036,23.356623144045,23.1569938864036,23.356623144045,105.445465502916,0.0,1.0
2015-05-14,5.8,5.8,5.8,5.8,48,23.1569938864036,23.1569938864036,23.1569938864036,23.1569938864036,12.022285853064,0.0,1.0
2015-05-15,5.74,5.85,5.6,5.6,5041,22.9174387772339,23.356623144045,22.358476855838,22.358476855838,1262.59047886033,0.0,1.0
2015-05-18,5.8,6.0,5.74,5.75,18584,23.1569938864036,23.9555109169692,22.9174387772339,22.9573646287622,4654.62833944462,0.0,1.0
2015-05-19,5.78,5.8,5.611,5.611,9491,23.077142183347,23.1569938864036,22.4023952925191,22.4023952925191,2377.15656315481,0.0,1.0
2015-05-20,5.7,6.05,5.65,5.91,9970,22.7577353711208,24.1551401746107,22.5581061134794,23.5961782532147,2497.12895739684,0.0,1.0
2015-05-21,5.4756,5.7,5.45,5.7,7839,21.8617992628261,22.7577353711208,21.7595890829137,22.7577353711208,1963.38955837852,0.0,1.0
2015-05-22,5.33,5.511,5.26,5.47,12598,21.2804788645743,22.0031367772363,21.0009979038764,21.8394407859703,3155.3491078521,0.0,1.0
2015-05-26,5.41,5.6,5.2601,5.29,15657,21.5998856768006,22.358476855838,21.0013971623917,21.1207754584612,3921.51936669632,0.0,1.0
2015-05-27,5.25,5.85,5.25,5.45,33704,20.9610720523481,23.356623144045,20.9610720523481,21.7595890829137,8441.64838315978,0.0,1.0
2015-05-28,5.72,5.78,5.2099,5.25,20902,22.8375870741773,23.077142183347,20.8009693877197,20.9610720523481,5235.20456043218,0.0,1.0
2015-05-29,5.38,5.75,5.35,5.72,13542,21.4801081222158,22.9573646287622,21.3603305676309,22.8375870741773,3391.78739629568,0.0,1.0
2015-06-01,5.642,5.7,5.5,5.518,3425,22.5261654322568,22.7577353711208,21.9592183405551,22.031084873306,857.840188473837,0.0,1.0
2015-06-02,5.55,5.61,5.43,5.61,7218,22.1588475981966,22.3984027073662,21.6797373798572,22.3984027073662,1807.8512351545,0.0,1.0
2015-06-03,5.8,5.8305,5.6,5.6,13875,23.1569938864036,23.2787677335649,22.358476855838,22.358476855838,3475.19200440132,0.0,1.0
2015-06-04,5.548,5.86,5.548,5.86,4238,22.1508624278909,23.3965489955733,22.1508624278909,23.3965489955733,1061.46765511011,0.0,1.0
2015-06-05,5.75,5.82,5.5,5.56,5341,22.9573646287622,23.2368455894602,21.9592183405551,22.1987734497248,1337.72976544198,0.0,1.0
2015-06-08,5.82,5.83,5.51,5.82,11671,23.2368455894602,23.2767714409885,21.9991441920834,23.2368455894602,2923.16871231479,0.0,1.0
2015-06-09,5.72,5.8,5.6027,5.8,900,22.8375870741773,23.1569938864036,22.3692568357506,23.1569938864036,225.417859744951,0.0,1.0
2015-06-10,5.52,5.78,5.51,5.7,4526,22.0390700436117,23.077142183347,21.9991441920834,22.7577353711208,1133.60137022849,0.0,1.0
2015-06-11,5.42,5.52,5.42,5.5,4747,21.6398115283289,22.0390700436117,21.6398115283289,21.9592183405551,1188.95397801031,0.0,1.0
2015-06-12,5.43,5.52,5.43,5.52,5756,21.6797373798572,22.0390700436117,21.6797373798572,22.0390700436117,1441.67244521326,0.0,1.0
2015-06-15,5.42,5.54,5.41,5.54,5812,21.6398115283289,22.1189217466683,21.5998856768006,22.1189217466683,1455.69844537517,0.0,1.0
2015-06-16,5.54,5.66,5.3,5.4,3090,22.1189217466683,22.5980319650077,21.1607013099895,21.5599598252723,773.934651790995,0.0,1.0
2015-06-17,5.56,5.6,5.3436,5.46,8144,22.1987734497248,22.358476855838,21.3347780226528,21.799514934442,2039.7811664032,0.0,1.0
2015-06-18,5.33,5.51,5.31,5.43,1664,21.2804788645743,21.9991441920834,21.2006271615178,21.6797373798572,416.772576239554,0.0,1.0
2015-06-19,5.34,5.4286,5.3,5.4286,7073,21.3204047161026,21.6741477606432,21.1607013099895,21.6741477606432,1771.53391330671,0.0,1.0
2015-06-22,5.2,5.386,5.2,5.35,8505,20.7614427947067,21.5040636331327,20.7614427947067,21.3603305676309,2130.19877458978,0.0,1.0
2015-06-23,5.209,5.26,5.07,5.21,7474,20.7973760610821,21.0009979038764,20.242406724839,20.801368646235,1871.97009303751,0.0,1.0
2015-06-24,5.23,5.35,5.1368,5.15,922,20.8812203492915,21.3603305676309,20.5091114130479,20.5618135370653,230.928074094272,0.0,1.0
2015-06-25,5.06,5.4799,5.05,5.4799,11173,20.2024808733107,21.8789673789833,20.1625550217824,21.8789673789833,2798.43749658926,0.0,1.0
2015-06-26,5.09,5.27,4.6,5.06,48636,20.3222584278956,21.0409237554047,18.3658917030098,20.2024808733107,12181.5811406171,0.0,1.0
2015-06-29,4.69,4.9,4.51,4.9,15947,18.7252243667643,19.5636672488582,18.0065590392552,19.5636672488582,3994.15401039191,0.0,1.0
2015-06-30,4.93,5.09,4.7,4.7,15628,19.6834448034431,20.3222584278956,18.7651502182926,18.7651502182926,3914.25590232675,0.0,1.0
2015-07-01,4.64,5.099,4.63,5.099,11009,18.5255951091229,20.358191694271,18.4856692575946,20.358191694271,2757.36135325795,0.0,1.0
2015-07-02,4.81,5.0,4.73,4.73,10952,19.2043345851037,19.962925764141,18.8849277728774,18.8849277728774,2743.08488880744,0.0,1.0
2015-07-06,4.66,4.9599,4.66,4.78,5846,18.6054468121794,19.8028230995126,18.6054468121794,19.0845570305188,1464.21423118776,0.0,1.0
2015-07-07,4.58,4.75,4.53,4.7236,7951,18.2860399999532,18.964779475934,18.0864107423118,18.8593752278993,1991.44155870233,0.0,1.0
2015-07-08,4.48,4.65,4.3,4.65,20055,17.8867814846704,18.5655209606512,17.1681161571613,18.5655209606512,5023.0613079833,0.0,1.0
2015-07-09,4.31,4.4299,4.3,4.4299,6891,17.2080420086896,17.6867529685137,17.1681161571613,17.6867529685137,1725.9494127805,0.0,1.0
2015-07-10,4.31,4.4133,4.3,4.3,7485,17.2080420086896,17.6204760549767,17.1681161571613,17.1681161571613,1874.72520021217,0.0,1.0
2015-07-13,4.3,4.36,4.3,4.3,8074,17.1681161571613,17.407671266331,17.1681161571613,17.1681161571613,2022.24866620081,0.0,1.0
2015-07-14,4.27,4.4699,4.25,4.31,5300,17.0483386025764,17.8464563746268,16.9684868995199,17.2080420086896,1327.46072960916,0.0,1.0
2015-07-15,4.26,4.3,4.2,4.2,3059,17.0084127510482,17.1681161571613,16.7688576418785,16.7688576418785,766.170258844224,0.0,1.0
2015-07-16,4.27,4.32,4.22,4.32,3959,17.0483386025764,17.2479678602179,16.848709344935,17.2479678602179,991.588118589179,0.0,1.0
2015-07-17,4.22,4.2852,4.17,4.2852,12319,16.848709344935,17.1090258968994,16.6490800872936,17.1090258968994,3085.46957133117,0.0,1.0
2015-07-20,4.23,4.31,4.15,4.15,11641,16.8886351964633,17.2080420086896,16.5692283842371,16.5692283842371,2915.65478365663,0.0,1.0
2015-07-21,4.26,4.3199,4.26,4.3199,3159,17.0084127510482,17.2475686017026,17.0084127510482,17.2475686017026,791.216687704774,0.0,1.0
2015-07-22,4.17,4.35,4.16,4.2674,6381,16.6490800872936,17.3677454148027,16.6091542357653,17.0379578811791,1598.2126255917,0.0,1.0
2015-07-23,3.9739,4.3,3.8401,4.16,21605,15.866134138824,17.1681161571613,15.3319262453756,16.6091542357653,5411.28095532184,0.0,1.0
2015-07-24,3.79,4.01,3.75,4.01,11883,15.1318977292189,16.0102664628411,14.9721943231058,16.0102664628411,2976.26714149916,0.0,1.0
2015-07-27,3.8,3.96,3.7484,3.86,12584,15.1718235807472,15.8106372051997,14.9658061868613,15.4113786899169,3151.84260781161,0.0,1.0
2015-07-28,3.4,3.94,3.39,3.8,25375,13.5747895196159,15.7307855021431,13.5348636680876,15.1718235807472,6355.53132336457,0.0,1.0
2015-07-29,3.37,3.48,3.3,3.36,39776,13.4550119650311,13.8941963318422,13.1755310043331,13.4150861135028,9962.46754357235,0.0,1.0
2015-07-30,3.44,3.54,3.4,3.44,23764,13.734492925729,14.1337514410119,13.5747895196159,13.734492925729,5952.03335442113,0.0,1.0
2015-07-31,3.42,3.5,3.4,3.4,24981,13.6546412226725,13.9740480348987,13.5747895196159,13.5747895196159,6256.84839365399,0.0,1.0
2015-08-03,3.4,3.49,3.34,3.37,15682,13.5747895196159,13.9341221833704,13.3352344104462,13.4550119650311,3927.78097391146,0.0,1.0
2015-08-04,3.34,3.39,3.34,3.3748,9922,13.3352344104462,13.5348636680876,13.3352344104462,13.4741763737646,2485.10667154378,0.0,1.0
2015-08-05,3.37,3.44,3.1508,3.44,2288,13.4550119650311,13.734492925729,12.5798372995311,13.734492925729,573.062292329383,0.0,1.0
2015-08-06,3.15,3.44,3.1084,3.44,19600,12.5766432314089,13.734492925729,12.4105516890512,13.734492925729,4909.10005666779,0.0,1.0
2015-08-07,3.05,3.25,3.05,3.25,23804,12.177384716126,12.9759017466917,12.177384716126,12.9759017466917,5962.05192596535,0.0,1.0
2015-08-10,3.0,3.18,3.0,3.05,58801,11.9777554584846,12.6964207859937,11.9777554584846,12.177384716126,14727.5506342921,0.0,1.0
2015-08-11,3.1,3.14,2.97,2.97,31916,12.3770139737674,12.5367173798806,11.8579779038998,11.8579779038998,7993.81823513318,0.0,1.0
2015-08-12,3.46,3.465,3.32,3.32,23762,13.8143446287856,13.8343075545497,13.2553827073896,13.2553827073896,5951.5324258439,0.0,1.0
2015-08-13,3.4,3.52,3.39,3.39,15124,13.5747895196159,14.0538997379553,13.5348636680876,13.5348636680876,3788.02190086959,0.0,1.0
2015-08-14,3.75,3.75,3.4,3.4,22617,14.9721943231058,14.9721943231058,13.5747895196159,13.5747895196159,5664.75081539059,0.0,1.0
2015-08-17,3.79,3.98,3.61,3.61,16084,15.1318977292189,15.8904889082563,14.4132324017098,14.4132324017098,4028.46761793087,0.0,1.0
2015-08-18,4.0799,4.09,3.55,3.55,14889,16.2893481650238,16.3296732750674,14.1736772925401,14.1736772925401,3729.1627930473,0.0,1.0
2015-08-19,3.85,3.96,3.85,3.96,3722,15.3714528383886,15.8106372051997,15.3714528383886,15.8106372051997,932.228082189672,0.0,1.0
2015-08-20,3.8492,4.0,3.82,3.83,27975,15.3682587702663,15.9703406113128,15.2516752838038,15.291601135332,7006.73847373889,0.0,1.0
2015-08-21,3.95,3.9986,3.7501,3.85,20934,15.7707113536714,15.9647509920989,14.9725935816211,15.3714528383886,5243.21941766755,0.0,1.0
2015-08-24,3.93,3.93,3.87,3.87,22070,15.6908596506149,15.6908596506149,15.4513045414452,15.4513045414452,5527.74684952338,0.0,1.0
2015-08-25,4.12,4.1768,3.89,3.95,17979,16.4494508296522,16.6762296663329,15.5311562445017,15.7707113536714,4503.0974448383,0.0,1.0
2015-08-26,4.32,4.35,4.1,4.15,24179,17.2479678602179,17.3677454148027,16.3695991265957,16.5692283842371,6055.97603419238,0.0,1.0
2015-08-27,4.65,4.75,4.44,4.47,12916,18.5655209606512,18.964779475934,17.7270780785572,17.8468556331421,3234.99675162864,0.0,1.0
2015-08-28,4.84,5.5,4.82,5.0,48145,19.3241121396885,21.9592183405551,19.244260436632,19.962925764141,12058.6031749118,0.0,1.0
2015-08-31,4.6,4.66,4.58,4.66,2777,18.3658917030098,18.6054468121794,18.2860399999532,18.6054468121794,695.539329457473,0.0,1.0
2015-09-01,4.64,4.74,4.53,4.54,3996,18.5255951091229,18.9248536244057,18.0864107423118,18.1263365938401,1000.85529726758,0.0,1.0
2015-09-02,4.55,4.7,4.55,4.65,10654,18.1662624453683,18.7651502182926,18.1662624453683,18.5655209606512,2668.44653080301,0.0,1.0
2015-09-03,4.6,4.758,4.6,4.6,8336,18.3658917030098,18.9967201571566,18.3658917030098,18.3658917030098,2087.87030981545,0.0,1.0
2015-09-04,4.46,4.74,4.29,4.74,19113,17.8069297816138,18.9248536244057,17.128190305633,18.9248536244057,4787.12394811693,0.0,1.0
2015-09-08,4.56,4.57,4.37,4.4,13383,18.2061882968966,18.2461141484249,17.4475971178593,17.5673746724441,3351.96357440742,0.0,1.0
2015-09-09,4.51,4.549,4.43,4.43,5803,18.0065590392552,18.1622698602155,17.687152227029,17.687152227029,1453.44426677772,0.0,1.0
2015-09-10,4.52,4.57,4.5,4.52,1634,18.0464848907835,18.2461141484249,17.9666331877269,18.0464848907835,409.258647581388,0.0,1.0
2015-09-11,4.52,4.6999,4.49,4.49,4441,18.0464848907835,18.7647509597773,17.9267073361987,17.9267073361987,1112.31190569703,0.0,1.0
2015-09-14,4.77,4.866,4.49,4.49,10719,19.0446311789905,19.4279193536621,17.9267073361987,17.9267073361987,2684.72670956237,0.0,1.0
2015-09-15,4.48,4.48,4.44,4.44,877,17.8867814846704,17.8867814846704,17.7270780785572,17.7270780785572,219.657181107023,0.0,1.0
2015-09-16,4.6201,4.82,4.5,4.74,10473,18.4461426645816,19.244260436632,17.9666331877269,18.9248536244057,2623.11249456541,0.0,1.0
2015-09-17,4.71,4.79,4.54,4.58,11781,18.8050760698209,19.1244828820471,18.1263365938401,18.2860399999532,2950.71978406139,0.0,1.0
2015-09-18,5.35,5.35,4.58,4.6,92080,21.3603305676309,21.3603305676309,18.2860399999532,18.3658917030098,23062.7516947945,0.0,1.0
2015-09-21,4.92,5.4,4.91,5.22,81234,19.6435189519148,21.5599598252723,19.6035931003865,20.8412944977632,20346.2160205792,0.0,1.0
2015-09-22,5.0,5.05,4.95,4.95,3095,19.962925764141,20.1625550217824,19.7632965064996,19.7632965064996,775.186973234025,0.0,1.0
2015-09-23,4.94,5.0407,4.9,4.9,1244,19.7233706549713,20.1254239798612,19.5636672488582,19.5636672488582,311.577575025243,0.0,1.0
2015-09-24,4.59,5.11,4.54,5.11,6858,18.3259658514815,20.4021101309521,18.1263365938401,20.4021101309521,1717.68409125652,0.0,1.0
2015-09-25,4.7,4.73,4.57,4.57,2854,18.7651502182926,18.8849277728774,18.2461141484249,18.2461141484249,714.825079680097,0.0,1.0
2015-09-28,4.35,4.9,4.35,4.69,12555,17.3677454148027,19.5636672488582,17.3677454148027,18.7252243667643,3144.57914344206,0.0,1.0
2015-09-29,4.22,4.54,4.22,4.54,5693,16.848709344935,18.1263365938401,16.848709344935,18.1263365938401,1425.89319503112,0.0,1.0
2015-09-30,4.4,5.97,3.83,4.41,160103,17.5673746724441,23.8357333623844,15.291601135332,17.6073005239724,40100.0839986065,0.0,1.0
2015-10-01,4.54,4.9501,4.52,4.65,44434,18.1263365938401,19.7636957650149,18.0464848907835,18.5655209606512,11129.1301998968,0.0,1.0
2015-10-02,4.6,4.64,4.5,4.504,7961,18.3658917030098,18.5255951091229,17.9666331877269,17.9826035283382,1993.94620158838,0.0,1.0
2015-10-05,4.47,4.699,4.33,4.699,21591,17.8468556331421,18.7611576331397,17.2878937117461,18.7611576331397,5407.77445528135,0.0,1.0
2015-10-06,4.55,4.6,4.45,4.49,5799,18.1662624453683,18.3658917030098,17.7670039300855,17.9267073361987,1452.4424096233,0.0,1.0
2015-10-07,4.4,4.56,4.4,4.55,14942,17.5673746724441,18.2061882968966,17.5673746724441,18.1662624453683,3742.43740034339,0.0,1.0
2015-10-08,4.437,4.46,4.437,4.46,1265,17.7151003230988,17.8069297816138,17.7151003230988,17.8069297816138,316.837325085957,0.0,1.0
2015-10-09,4.23,4.37,4.18,4.292,4210,16.8886351964633,17.4475971178593,16.6890059388219,17.1361754759387,1054.45465502916,0.0,1.0
2015-10-12,4.2799,4.32,4.11,4.111,4740,17.0878651955894,17.2479678602179,16.4095249781239,16.4135175632768,1187.20072799007,0.0,1.0
2015-10-13,4.12,4.318,4.12,4.151,2716,16.4494508296522,17.2399826899122,16.4494508296522,16.5732209693899,680.26100785254,0.0,1.0
2015-10-14,4.33,4.38,4.15,4.17,4944,17.2878937117461,17.4875229693876,16.5692283842371,16.6490800872936,1238.2954428656,0.0,1.0
2015-10-15,4.46,4.48,4.33,4.33,2995,17.8069297816138,17.8867814846704,17.2878937117461,17.2878937117461,750.140544373474,0.0,1.0
2015-10-16,4.5,4.5,4.42,4.46,2374,17.9666331877269,17.9666331877269,17.6472263755007,17.8069297816138,594.602221149459,0.0,1.0
2015-10-19,4.36,4.3989,4.26,4.3,3300,17.407671266331,17.562982828776,17.0084127510482,17.1681161571613,826.532152398151,0.0,1.0
2015-10-20,4.39,4.39,4.39,4.39,177,17.5274488209158,17.5274488209158,17.5274488209158,17.5274488209158,44.3321790831736,0.0,1.0
2015-10-21,4.4016,4.4016,4.4016,4.4016,418,17.5737628086886,17.5737628086886,17.5737628086886,17.5737628086886,104.694072637099,0.0,1.0
2015-10-22,4.4789,4.4789,4.381,4.381,986,17.8823896410023,17.8823896410023,17.4915155545404,17.4915155545404,246.957788565023,0.0,1.0
2015-10-23,4.48,4.4889,4.3101,4.4715,1577,17.8867814846704,17.9223154925305,17.2084412672049,17.8528445108713,394.982183130873,0.0,1.0
2015-10-26,4.48,4.48,4.48,4.48,1210,17.8867814846704,17.8867814846704,17.8867814846704,17.8867814846704,303.061789212655,0.0,1.0
2015-10-27,4.31,4.44,4.31,4.349,864,17.2080420086896,17.7270780785572,17.2080420086896,17.3637528296499,216.401145355152,0.0,1.0
2015-10-28,4.41,4.41,4.36,4.36,600,17.6073005239724,17.6073005239724,17.407671266331,17.407671266331,150.2785731633,0.0,1.0
2015-10-29,4.35,4.4101,4.35,4.4,2698,17.3677454148027,17.6076997824877,17.3677454148027,17.5673746724441,675.75265065764,0.0,1.0
2015-10-30,4.3,4.41,4.3,4.4,1528,17.1681161571613,17.6073005239724,17.1681161571613,17.5673746724441,382.709432989204,0.0,1.0
2015-11-02,4.38,4.38,4.367,4.367,650,17.4875229693876,17.4875229693876,17.4356193624008,17.4356193624008,162.801787593575,0.0,1.0
2015-11-03,4.43,4.56,4.34,4.48,2875,17.687152227029,18.2061882968966,17.3278195632744,17.8867814846704,720.084829740812,0.0,1.0
2015-11-04,4.54,4.6008,4.37,4.43,7489,18.1263365938401,18.369085771132,17.4475971178593,17.687152227029,1875.72705736659,0.0,1.0
2015-11-05,4.54,4.54,4.54,4.54,0,18.1263365938401,18.1263365938401,18.1263365938401,18.1263365938401,0,0.0,1.0
2015-11-06,4.55,4.55,4.54,4.54,2102,18.1662624453683,18.1662624453683,18.1263365938401,18.1263365938401,526.475934648763,0.0,1.0
2015-11-09,4.4292,4.5101,4.41,4.51,6688,17.6839581589067,18.0069582977705,17.6073005239724,18.0065590392552,1675.10516219359,0.0,1.0
2015-11-10,4.28,4.47,4.26,4.4,7901,17.0882644541047,17.8468556331421,17.0084127510482,17.5673746724441,1978.91834427206,0.0,1.0
2015-11-11,4.46,4.46,4.3,4.3,211,17.8069297816138,17.8069297816138,17.1681161571613,17.1681161571613,52.8479648957606,0.0,1.0
2015-11-12,4.43,4.43,4.3861,4.3861,339,17.687152227029,17.687152227029,17.5118777388198,17.5118777388198,84.9073938372644,0.0,1.0
2015-11-13,4.36,4.39,4.26,4.35,15570,17.407671266331,17.5274488209158,17.0084127510482,17.3677454148027,3899.72897358764,0.0,1.0
2015-11-16,4.04,4.29,4.04,4.29,3389,16.130044017426,17.128190305633,16.130044017426,17.128190305633,848.823474084039,0.0,1.0
2015-11-17,4.1,4.1,4.02,4.0499,1963,16.3695991265957,16.3695991265957,16.0501923143694,16.169570610439,491.661398532596,0.0,1.0
2015-11-18,4.06,4.22,4.03,4.21,2252,16.2098957204825,16.848709344935,16.0901181658977,16.8087834934068,564.045577939588,0.0,1.0
2015-11-19,4.13,4.13,4.08,4.105,987,16.4893766811805,16.4893766811805,16.2897474235391,16.3895620523598,247.208252853629,0.0,1.0
2015-11-20,4.2,4.2,4.05,4.1499,9528,16.7688576418785,16.7688576418785,16.1699698689542,16.5688291257218,2386.4237418332,0.0,1.0
2015-11-23,4.21,4.21,4.21,4.21,388,16.8087834934068,16.8087834934068,16.8087834934068,16.8087834934068,97.1801439789339,0.0,1.0
2015-11-24,4.09,4.15,4.09,4.15,1213,16.3296732750674,16.5692283842371,16.3296732750674,16.5692283842371,303.813182078471,0.0,1.0
2015-11-25,4.18,4.18,4.18,4.18,311,16.6890059388219,16.6890059388219,16.6890059388219,16.6890059388219,77.8943937563106,0.0,1.0
2015-11-27,4.18,4.18,4.18,4.18,94,16.6890059388219,16.6890059388219,16.6890059388219,16.6890059388219,23.543643128917,0.0,1.0
2015-11-30,4.1,4.1,4.01,4.08,37033,16.3695991265957,16.3695991265957,16.0102664628411,16.2897474235391,9275.44399992747,0.0,1.0
2015-12-01,4.06,4.1,4.0,4.09,126479,16.2098957204825,16.3695991265957,15.9703406113128,16.3296732750674,31678.4727585351,0.0,1.0
2015-12-02,4.0,4.07,3.97,4.011,39974,15.9703406113128,16.2498215720108,15.850563056728,16.0142590479939,10012.0594727163,0.0,1.0
2015-12-03,4.05,4.05,3.96,3.96,1700,16.1699698689542,16.1699698689542,15.8106372051997,15.8106372051997,425.789290629352,0.0,1.0
2015-12-04,3.81,3.99,3.81,3.99,10221,15.2117494322755,15.9304147597846,15.2117494322755,15.9304147597846,2559.99549383681,0.0,1.0
2015-12-07,3.79,3.9,3.7,3.889,18402,15.1318977292189,15.57108209603,14.7725650654644,15.5271636593489,4609.04383891842,0.0,1.0
2015-12-08,3.81,3.84,3.72,3.75,5343,15.2117494322755,15.3315269868603,14.8524167685209,14.9721943231058,1338.23069401919,0.0,1.0
2015-12-09,3.89,3.91,3.7,3.8,4971,15.5311562445017,15.6110079475583,14.7725650654644,15.1718235807472,1245.05797865794,0.0,1.0
2015-12-10,3.94,3.94,3.8,3.877,8591,15.7307855021431,15.7307855021431,15.1718235807472,15.479252637515,2151.73870340986,0.0,1.0
2015-12-11,3.87,3.93,3.75,3.78,5709,15.4513045414452,15.6908596506149,14.9721943231058,15.0919718776906,1429.9006236488,0.0,1.0
2015-12-14,3.79,3.84,3.7,3.84,13928,15.1318977292189,15.3315269868603,14.7725650654644,15.3315269868603,3488.46661169741,0.0,1.0
2015-12-15,3.7,3.86,3.7,3.804,6247,14.7725650654644,15.4113786899169,14.7725650654644,15.1877939213585,1564.65041091856,0.0,1.0
2015-12-16,3.65,3.85,3.65,3.83,3480653,14.572935807823,15.3714528383886,14.572935807823,15.291601135332,871779.277527598,0.0,1.0
2015-12-17,3.8499,3.89,3.65,3.74,434879,15.3710535798733,15.5311562445017,14.572935807823,14.9322684715775,108921.659364472,0.0,1.0
2015-12-18,3.68,3.89,3.68,3.8496,55911,14.6927133624078,15.5311562445017,14.6927133624078,15.3698558043275,14003.7088402221,0.0,1.0
2015-12-21,3.82,3.89,3.74,3.88,7677,15.2516752838038,15.5311562445017,14.9322684715775,15.4912303929734,1922.81434362442,0.0,1.0
2015-12-22,3.86,3.94,3.76,3.9,32901,15.4113786899169,15.7307855021431,15.0121201746341,15.57108209603,8240.52555940956,0.0,1.0
2015-12-23,3.94,3.94,3.8,3.85,10436,15.7307855021431,15.7307855021431,15.1718235807472,15.3714528383886,2613.84531588701,0.0,1.0
2015-12-24,3.8999,3.92,3.8,3.89,6583,15.5706828375147,15.6509337990866,15.1718235807472,15.5311562445017,1648.80641189001,0.0,1.0
2015-12-28,3.84,3.94,3.72,3.94,10856,15.3315269868603,15.7307855021431,14.8524167685209,15.7307855021431,2719.04031710131,0.0,1.0
2015-12-29,3.93,3.94,3.7,3.723,32215,15.6908596506149,15.7307855021431,14.7725650654644,14.8643945239794,8068.70705742617,0.0,1.0
2015-12-30,3.93,3.93,3.78,3.89,3748,15.6908596506149,15.6908596506149,15.0919718776906,15.5311562445017,938.740153693413,0.0,1.0
2015-12-31,3.94,3.94,3.71,3.91,16927,15.7307855021431,15.7307855021431,14.8124909169927,15.6110079475583,4239.60901322531,0.0,1.0
2016-01-04,3.94,3.94,3.71,3.8985,19861,15.7307855021431,15.7307855021431,14.8124909169927,15.5650932183008,4974.47123599385,0.0,1.0
2016-01-05,3.92,3.94,3.71,3.92,27993,15.6509337990866,15.7307855021431,14.8124909169927,15.6509337990866,7011.24683093376,0.0,1.0
2016-01-06,3.94,3.94,3.72,3.8999,12836,15.7307855021431,15.7307855021431,14.8524167685209,15.5706828375147,3214.95960854021,0.0,1.0
2016-01-07,3.94,3.94,3.89,3.9138,13413,15.7307855021431,15.7307855021431,15.5311562445017,15.626179771139,3359.47750306558,0.0,1.0
2016-01-08,3.89,3.93,3.71,3.71,2171,15.5311562445017,15.6908596506149,14.8124909169927,14.8124909169927,543.757970562542,0.0,1.0
2016-01-11,3.73,3.92,3.72,3.92,2558,14.8923426200492,15.6509337990866,14.8524167685209,15.6509337990866,640.687650252871,0.0,1.0
2016-01-12,3.75,3.91,3.71,3.75,19781,14.9721943231058,15.6110079475583,14.8124909169927,14.9721943231058,4954.4340929054,0.0,1.0
2016-01-13,3.79,3.79,3.71,3.75,13258,15.1318977292189,15.1318977292189,14.8124909169927,14.9721943231058,3320.65553833172,0.0,1.0
2016-01-14,3.79,3.9,3.7,3.71,11761,15.1318977292189,15.57108209603,14.7725650654644,14.8124909169927,2945.71049828929,0.0,1.0
2016-01-15,3.73,3.89,3.7,3.7,3797,14.8923426200492,15.5311562445017,14.7725650654644,14.7725650654644,951.012903835086,0.0,1.0
2016-01-19,3.84,3.91,3.84,3.91,809,15.3315269868603,15.6110079475583,15.3315269868603,15.6110079475583,202.62560948185,0.0,1.0
2016-01-20,3.74,3.74,3.7,3.72,4911,14.9322684715775,14.9322684715775,14.7725650654644,14.8524167685209,1230.03012134161,0.0,1.0
2016-01-21,3.88,3.89,3.7,3.7,22187,15.4912303929734,15.5311562445017,14.7725650654644,14.7725650654644,5557.05117129025,0.0,1.0
2016-01-22,3.82,3.84,3.82,3.82,639,15.2516752838038,15.3315269868603,15.2516752838038,15.2516752838038,160.046680418914,0.0,1.0
2016-01-25,3.8,3.82,3.8,3.82,565,15.1718235807472,15.2516752838038,15.1718235807472,15.2516752838038,141.512323062108,0.0,1.0
2016-01-26,3.82,3.88,3.73,3.73,1065,15.2516752838038,15.4912303929734,14.8923426200492,14.8923426200492,266.744467364857,0.0,1.0
2016-01-27,3.87,3.88,3.8,3.88,8503,15.4513045414452,15.4912303929734,15.1718235807472,15.4912303929734,2129.69784601256,0.0,1.0
2016-01-28,3.9,3.9,3.87,3.87,5896,15.57108209603,15.57108209603,15.4513045414452,15.4513045414452,1476.73744561803,0.0,1.0
2016-01-29,3.94,4.1,3.92,3.94,42504,15.7307855021431,16.3695991265957,15.6509337990866,15.7307855021431,10645.7341228882,0.0,1.0
2016-02-01,4.07,4.07,4.01,4.01,403,16.2498215720108,16.2498215720108,16.0102664628411,16.0102664628411,100.937108308017,0.0,1.0
2016-02-02,4.05,4.0699,4.05,4.0699,3123,16.1699698689542,16.2494223134955,16.1699698689542,16.2494223134955,782.19997331498,0.0,1.0
2016-02-03,4.07,4.07,3.97,3.979,2171,16.2498215720108,16.2498215720108,15.850563056728,15.8864963231034,543.757970562541,0.0,1.0
2016-02-04,3.94,3.95,3.91,3.95,2342,15.7307855021431,15.7707113536714,15.6110079475583,15.7707113536714,586.587363914083,0.0,1.0
2016-02-05,4.06,4.06,4.04,4.06,625,16.2098957204825,16.2098957204825,16.130044017426,16.2098957204825,156.540180378438,0.0,1.0
2016-02-08,3.99,3.99,3.79,3.8,1804,15.9304147597846,15.9304147597846,15.1318977292189,15.1718235807472,451.837576644321,0.0,1.0
2016-02-09,4.08,4.1,4.028,4.1,1553,16.2897474235391,16.3695991265957,16.082132995592,16.3695991265957,388.971040204342,0.0,1.0
2016-02-10,4.04,4.1,4.02,4.1,4640,16.130044017426,16.3695991265957,16.0501923143694,16.3695991265957,1162.15429912952,0.0,1.0
2016-02-11,4.07,4.07,3.95,4.05,6660,16.2498215720108,16.2498215720108,15.7707113536714,16.1699698689542,1668.09216211263,0.0,1.0
2016-02-12,3.95,4.05,3.95,4.0,4742,15.7707113536714,16.1699698689542,15.7707113536714,15.9703406113128,1187.70165656728,0.0,1.0
2016-02-16,3.77,3.79,3.77,3.77,1200,15.0520460261623,15.1318977292189,15.0520460261623,15.0520460261623,300.557146326601,0.0,1.0
2016-02-17,3.9,4.0,3.8201,3.8201,5039,15.57108209603,15.9703406113128,15.252074542319,15.252074542319,1262.08955028312,0.0,1.0
2016-02-18,3.9,3.9,3.9,3.9,72,15.57108209603,15.57108209603,15.57108209603,15.57108209603,18.033428779596,0.0,1.0
2016-02-19,3.88,4.05,3.88,4.05,1467,15.4912303929734,16.1699698689542,15.4912303929734,16.1699698689542,367.43111138427,0.0,1.0
2016-02-22,3.8,4.03,3.77,3.93,22579,15.1718235807472,16.0901181658977,15.0520460261623,15.6908596506149,5655.23317242359,0.0,1.0
2016-02-23,3.83,3.9,3.82,3.8676,1947,15.291601135332,15.57108209603,15.2516752838038,15.4417223370784,487.65396991491,0.0,1.0
2016-02-24,3.82,4.05,3.82,4.05,303,15.2516752838038,16.1699698689542,15.2516752838038,16.1699698689542,75.8906794474664,0.0,1.0
2016-02-25,3.82,4.0258,3.82,4.0258,2083,15.2516752838038,16.0733493082558,15.2516752838038,16.0733493082558,521.717113165256,0.0,1.0
2016-02-26,3.88,3.95,3.8501,3.95,1316,15.4912303929734,15.7707113536714,15.3718520969039,15.7707113536714,329.611003804839,0.0,1.0
2016-02-29,3.85,3.99,3.83,3.98,2609,15.3714528383886,15.9304147597846,15.291601135332,15.8904889082563,653.46132897175,0.0,1.0
2016-03-01,3.82,3.9,3.82,3.8492,1212,15.2516752838038,15.57108209603,15.2516752838038,15.3682587702663,303.562717789865,0.0,1.0
2016-03-02,4.0,4.02,4.0,4.02,332,15.9703406113128,16.0501923143694,15.9703406113128,16.0501923143694,83.1541438170263,0.0,1.0
2016-03-03,3.8,3.99,3.8,3.99,7414,15.1718235807472,15.9304147597846,15.1718235807472,15.9304147597846,1856.94223572118,0.0,1.0
2016-03-04,3.81,3.8901,3.81,3.8901,19047,15.2117494322755,15.531555503017,15.2117494322755,15.531555503017,4770.59330506896,0.0,1.0
2016-03-07,3.96,4.1,3.75,3.8,32684,15.8106372051997,16.3695991265957,14.9721943231058,15.1718235807472,8186.17480878218,0.0,1.0
2016-03-08,4.15,4.43,3.97,4.03,133389,16.5692283842371,17.687152227029,15.850563056728,16.0901181658977,33409.180992799,0.0,1.0
2016-03-09,4.35,4.4347,4.17,4.35,13274,17.3677454148027,17.7059173772473,16.6490800872936,17.3677454148027,3324.66296694941,0.0,1.0
2016-03-10,4.48,4.5,4.3501,4.4418,16448,17.8867814846704,17.9666331877269,17.368144673318,17.7342647318323,4119.63661898326,0.0,1.0
2016-03-11,4.6,4.7499,4.4,4.55,14684,18.3658917030098,18.9643802174187,17.5673746724441,18.1662624453683,3677.81761388316,0.0,1.0
2016-03-14,5.04,5.08,4.5,4.5,31022,20.1226291702542,20.2823325763673,17.9666331877269,17.9666331877269,7769.90316111982,0.0,1.0
2016-03-15,5.0,5.29,4.85,4.85,19417,19.962925764141,21.1207754584612,19.3640379912168,19.3640379912168,4863.26509185301,0.0,1.0
2016-03-16,5.04,5.18,4.95,5.18,18338,20.1226291702542,20.6815910916501,19.7632965064996,20.6815910916501,4593.01412444766,0.0,1.0
2016-03-17,5.2101,5.35,5.0,5.0525,7520,20.8017679047502,21.3603305676309,19.962925764141,20.1725364846645,1883.49145031337,0.0,1.0
2016-03-18,5.48,5.48,5.05,5.05,20525,21.8793666374986,21.8793666374986,20.1625550217824,20.1625550217824,5140.77952362789,0.0,1.0
2016-03-21,5.25,5.45,5.21,5.45,18823,20.9610720523481,21.7595890829137,20.801368646235,21.7595890829137,4714.48930442133,0.0,1.0
2016-03-22,4.89,5.24,4.8,5.24,7076,19.5237413973299,20.9211462008198,19.1644087335754,20.9211462008198,1772.28530617252,0.0,1.0
2016-03-23,4.91,5.2,4.8758,4.8801,9660,19.6035931003865,20.7614427947067,19.4670466881598,19.4842148043169,2419.48502792913,0.0,1.0
2016-03-24,4.98,4.98,4.98,4.98,100,19.8830740610845,19.8830740610845,19.8830740610845,19.8830740610845,25.04642886055,0.0,1.0
2016-03-28,4.82,4.8995,4.82,4.8995,2100,19.244260436632,19.5616709562818,19.244260436632,19.5616709562818,525.97500607155,0.0,1.0
2016-03-29,4.75,4.94,4.75,4.94,3604,18.964779475934,19.7233706549713,18.964779475934,19.7233706549713,902.673296134223,0.0,1.0
2016-03-30,4.7501,4.7501,4.7501,4.7501,1190,18.9651787344493,18.9651787344493,18.9651787344493,18.9651787344493,298.052503440545,0.0,1.0
2016-03-31,4.52,4.755,4.52,4.66,2316,18.0464848907835,18.9847424016981,18.0464848907835,18.6054468121794,580.075292410339,0.0,1.0
2016-04-01,4.88,4.89,4.639,4.639,4512,19.4838155458017,19.5237413973299,18.5216025239701,18.5216025239701,1130.09487018801,0.0,1.0
2016-04-04,4.9899,4.9899,4.76,4.905,478,19.9226006540975,19.9226006540975,19.0047053274623,19.5836301746224,119.721929953429,0.0,1.0
2016-04-05,4.9899,4.9899,4.9899,4.9899,121,19.9226006540975,19.9226006540975,19.9226006540975,19.9226006540975,30.3061789212655,0.0,1.0
2016-04-06,5.0,5.0,4.94,4.9499,4532,19.962925764141,19.962925764141,19.7233706549713,19.7628972479843,1135.10415596013,0.0,1.0
2016-04-07,4.89,4.89,4.76,4.77,2707,19.5237413973299,19.5237413973299,19.0047053274623,19.0446311789905,678.006829255091,0.0,1.0
2016-04-08,4.74,4.75,4.51,4.6,23776,18.9248536244057,18.964779475934,18.0065590392552,18.3658917030098,5955.03892588438,0.0,1.0
2016-04-11,4.65,4.7599,4.57,4.69,2032,18.5655209606512,19.004306068947,18.2461141484249,18.7252243667643,508.943434446376,0.0,1.0
2016-04-12,4.75,4.8484,4.65,4.65,2893,18.964779475934,19.3576498549723,18.5655209606512,18.5655209606512,724.593186935712,0.0,1.0
2016-04-13,4.8499,4.8499,4.73,4.73,1606,19.3636387327015,19.3636387327015,18.8849277728774,18.8849277728774,402.245647500434,0.0,1.0
2016-04-14,4.8,4.8,4.7,4.7001,5028,19.1644087335754,19.1644087335754,18.7651502182926,18.7655494768079,1259.33444310846,0.0,1.0
2016-04-15,4.86,5.05,4.6401,4.6401,3131,19.4039638427451,20.1625550217824,18.5259943676382,18.5259943676382,784.203687623821,0.0,1.0
2016-04-18,4.85,4.95,4.825,4.86,2314,19.3640379912168,19.7632965064996,19.2642233623961,19.4039638427451,579.574363833128,0.0,1.0
2016-04-19,5.1701,5.3,4.899,4.999,24412,20.6420644986371,21.1607013099895,19.5596746637054,19.9589331789882,6114.33421343748,0.0,1.0
2016-04-20,5.28,5.28,5.06,5.185,3211,21.0808496069329,21.0808496069329,20.2024808733107,20.7015540174143,804.240830712263,0.0,1.0
2016-04-21,5.25,5.27,5.25,5.25,1450,20.9610720523481,21.0409237554047,20.9610720523481,20.9610720523481,363.173218477975,0.0,1.0
2016-04-22,5.21,5.21,5.1,5.17,1464,20.801368646235,20.801368646235,20.3621842794239,20.6416652401218,366.679718518452,0.0,1.0
2016-04-25,5.11,5.2,5.02,5.17,10800,20.4021101309521,20.7614427947067,20.0427774671976,20.6416652401218,2705.01431693941,0.0,1.0
2016-04-26,5.19,5.25,5.05,5.25,554,20.7215169431784,20.9610720523481,20.1625550217824,20.9610720523481,138.757215887447,0.0,1.0
2016-04-27,5.02,5.02,5.02,5.02,176,20.0427774671976,20.0427774671976,20.0427774671976,20.0427774671976,44.0817147945681,0.0,1.0
2016-04-28,4.91,4.91,4.91,4.91,100,19.6035931003865,19.6035931003865,19.6035931003865,19.6035931003865,25.04642886055,0.0,1.0
2016-04-29,4.98,4.99,4.8301,4.99,4873,19.8830740610845,19.9229999126128,19.2845855466755,19.9229999126128,1220.5124783746,0.0,1.0
2016-05-02,4.9,4.97,4.87,4.87,1761,19.5636672488582,19.8431482095562,19.4438896942734,19.4438896942734,441.067612234287,0.0,1.0
2016-05-03,4.65,4.806,4.65,4.806,1366,18.5655209606512,19.1883642444924,18.5655209606512,19.1883642444924,342.134218235113,0.0,1.0
2016-05-04,4.67,4.7699,4.65,4.65,8338,18.6453726637077,19.0442319204753,18.5655209606512,18.5655209606512,2088.37123839266,0.0,1.0
2016-05-05,4.64,4.67,4.6,4.67,3347,18.5255951091229,18.6453726637077,18.3658917030098,18.6453726637077,838.303973962609,0.0,1.0
2016-05-06,4.5661,4.67,4.5,4.52,11978,18.2305430663289,18.6453726637077,17.9666331877269,18.0464848907835,3000.06124891668,0.0,1.0
2016-05-09,4.5,4.599,4.26,4.37,16272,17.9666331877269,18.3618991178569,17.0084127510482,17.4475971178593,4075.55490418871,0.0,1.0
2016-05-10,4.8,4.93,4.619,4.645,5499,19.1644087335754,19.6834448034431,18.4417508209135,18.545558034887,1377.30312304165,0.0,1.0
2016-05-11,4.85,5.15,4.8,4.949,27316,19.3640379912168,20.5618135370653,19.1644087335754,19.7593039213468,6841.68250754785,0.0,1.0
2016-05-12,4.75,4.9,4.75,4.88,1370,18.964779475934,19.5636672488582,18.964779475934,19.4838155458017,343.136075389535,0.0,1.0
2016-05-13,4.78,4.96,4.27,4.63,25179,19.0845570305188,19.8032223580279,17.0483386025764,18.4856692575946,6306.44032279791,0.0,1.0
2016-05-16,4.7,4.7394,4.6434,4.7001,3083,18.7651502182926,18.922458073314,18.5391698986425,18.7655494768079,772.181401770757,0.0,1.0
2016-05-17,4.55,4.85,4.55,4.821,6989,18.1662624453683,19.3640379912168,18.1662624453683,19.2482530217848,1750.49491306385,0.0,1.0
2016-05-18,4.74,4.74,4.6,4.6888,1174,18.9248536244057,18.9248536244057,18.3658917030098,18.7204332645809,294.045074822858,0.0,1.0
2016-05-19,5.2,5.24,4.79,4.79,41463,20.7614427947067,20.9211462008198,19.1244828820471,19.1244828820471,10385.0007984499,0.0,1.0
2016-05-20,4.85,5.28,4.85,5.21,23472,19.3640379912168,21.0808496069329,19.3640379912168,20.801368646235,5878.89778214831,0.0,1.0
2016-05-23,5.28,5.28,5.0,5.0,12259,21.0808496069329,21.0808496069329,19.962925764141,19.962925764141,3070.44171401483,0.0,1.0
2016-05-24,5.2648,5.28,5.2,5.28,5892,21.02016231261,21.0808496069329,20.7614427947067,21.0808496069329,1475.7355884636,0.0,1.0
2016-05-25,5.0,5.3801,5.0,5.2,44227,19.962925764141,21.480507380731,19.962925764141,20.7614427947067,11077.2840921555,0.0,1.0
2016-05-26,5.26,5.26,5.15,5.1764,13534,21.0009979038764,21.0009979038764,20.5618135370653,20.6672177850999,3389.78368198684,0.0,1.0
2016-05-27,5.06,5.255,5.06,5.21,16123,20.5618135370653,21.3542154421498,20.5618135370653,21.1713534640534,3967.66461542594,0.09,1.0
2016-05-31,5.45,5.45,5.11,5.11,9815,22.1466173472343,22.1466173472343,20.764993512728,20.764993512728,2415.34628793684,0.0,1.0
2016-06-01,5.22,5.45,5.22,5.45,647,21.2119894591859,22.1466173472343,21.2119894591859,22.1466173472343,159.218446082031,0.0,1.0
2016-06-02,5.25,5.34,5.25,5.295,6414,21.3338974445835,21.6996214007764,21.3338974445835,21.51675942268,1578.40357522434,0.0,1.0
2016-06-03,5.22,5.235,5.197,5.197,1048,21.2119894591859,21.2729434518847,21.1185266703811,21.1185266703811,257.8994304389,0.0,1.0
2016-06-06,5.45,5.45,5.3099,5.34,8807,22.1466173472343,22.1466173472343,21.5773070554274,21.6996214007764,2167.29034720935,0.0,1.0
2016-06-07,5.69,5.75,5.4873,5.5,15534,23.1218812304153,23.3656972012105,22.2981896090787,22.349797322897,3822.71922942545,0.0,1.0
2016-06-08,5.806,5.806,5.72,5.75,10366,23.5932587739528,23.5932587739528,23.2437892158129,23.3656972012105,2550.94035871148,0.0,1.0
2016-06-09,5.7799,5.81,5.75,5.81,6549,23.4871988266568,23.6095131720058,23.3656972012105,23.6095131720058,1611.62535300034,0.0,1.0
2016-06-10,5.7,5.8,5.7,5.7,9205,23.1625172255478,23.5688771768732,23.1625172255478,23.1625172255478,2265.23306983786,0.0,1.0
2016-06-13,5.4201,5.7,5.41,5.67,25498,22.025115721788,23.1625172255478,21.9840733667042,23.0406092401502,6274.7325165373,0.0,1.0
2016-06-14,5.5,5.679,5.3,5.679,18767,22.349797322897,23.0771816357695,21.5370774202462,23.0771816357695,4618.31928535004,0.0,1.0
2016-06-15,5.46,5.59,5.35,5.54,3421,22.1872533423669,22.7155212790899,21.7402573959089,22.5123413034272,841.864457568203,0.0,1.0
2016-06-16,5.35,5.5999,5.35,5.4,7016,21.7402573959089,22.7557509142711,21.7402573959089,21.9434373715716,1726.54809538104,0.0,1.0
2016-06-17,5.31,5.5565,5.31,5.39,4212,21.5777134153788,22.5793906953959,21.5777134153788,21.9028013764391,1036.5194666113,0.0,1.0
2016-06-20,5.55,5.699,5.42,5.42,3929,22.5529772985597,23.1584536260346,22.0247093618367,22.0247093618367,966.876776903092,0.0,1.0
2016-06-21,5.35,5.65,5.35,5.65,4391,21.7402573959089,22.9593372498851,21.7402573959089,22.9593372498851,1080.56908306986,0.0,1.0
2016-06-22,5.26,5.43,5.16,5.36,5940,21.3745334397161,22.0653453569692,20.9681734883907,21.7808933910415,1461.75822214415,0.0,1.0
2016-06-23,5.22,5.415,5.22,5.415,1418,21.2119894591859,22.0043913642704,21.2119894591859,22.0043913642704,348.951710269428,0.0,1.0
2016-06-24,5.16,5.2,5.16,5.2,4342,20.9681734883907,21.1307174689208,20.9681734883907,21.1307174689208,1068.51080817338,0.0,1.0
2016-06-27,5.18,5.2999,5.09,5.2,10308,21.0494454786557,21.5366710602949,20.6837215224629,21.1307174689208,2536.66729862995,0.0,1.0
2016-06-28,5.0901,5.2001,5.0901,5.2,4525,20.6841278824142,21.1311238288722,20.6841278824142,21.1307174689208,1113.54477360308,0.0,1.0
2016-06-29,5.21,5.23,5.18,5.18,2444,21.1713534640534,21.2526254543185,21.0494454786557,21.0494454786557,601.437221367053,0.0,1.0
2016-06-30,5.09,5.25,5.09,5.25,5976,20.6837215224629,21.3338974445835,20.6837215224629,21.3338974445835,1470.61736288441,0.0,1.0
2016-07-01,4.74,5.21,4.74,5.13,29301,19.261461692824,21.1713534640534,19.261461692824,20.846265502993,7210.60230084944,0.0,1.0
2016-07-05,5.0685,5.1,4.89,4.89,5836,20.5963541329279,20.7243575175954,19.8710016198121,19.8710016198121,1436.16514889449,0.0,1.0
2016-07-06,5.113,5.19,5.01,5.01,10836,20.7771843112677,21.0900814737883,20.3586335614026,20.3586335614026,2666.60136282054,0.0,1.0
2016-07-07,5.7,5.7,5.24,5.24,17141,23.1625172255478,23.1625172255478,21.293261449451,21.293261449451,4218.18142858129,0.0,1.0
2016-07-08,5.47,5.7,5.15,5.7,11668,22.2278893374994,23.1625172255478,20.9275374932581,23.1625172255478,2871.34594881783,0.0,1.0
2016-07-11,5.02,5.45,5.02,5.23,7484,20.3992695565351,22.1466173472343,20.3992695565351,21.2526254543185,1841.71692500451,0.0,1.0
2016-07-12,5.2231,5.2999,5.05,5.05,8140,21.224586617677,21.5366710602949,20.5211775419327,20.5211775419327,2003.15015627161,0.0,1.0
2016-07-13,5.35,5.35,5.214,5.3499,4540,21.7402573959089,21.7402573959089,21.1876078621064,21.7398510359576,1117.23608224486,0.0,1.0
2016-07-14,5.42,5.4525,5.32,5.4525,1941,22.0247093618367,22.1567763460175,21.6183494105113,22.1567763460175,477.655338246093,0.0,1.0
2016-07-15,5.419,5.419,5.419,5.419,2146,22.0206457623235,22.0206457623235,22.0206457623235,22.0206457623235,528.10322301706,0.0,1.0
2016-07-18,5.419,5.42,5.419,5.42,1290,22.0206457623235,22.0247093618367,22.0206457623235,22.0247093618367,317.45254319292,0.0,1.0
2016-07-19,5.37,5.42,5.26,5.42,4589,21.821529386174,22.0247093618367,21.3745334397161,22.0247093618367,1129.29435714133,0.0,1.0
2016-07-20,5.4,5.4,5.34,5.34,599,21.9434373715716,21.9434373715716,21.6996214007764,21.6996214007764,147.406258428341,0.0,1.0
2016-07-21,5.3,5.42,5.108,5.38,2334,21.5370774202462,22.0247093618367,20.7568663137015,21.8621653813065,574.367624660681,0.0,1.0
2016-07-22,5.3,5.32,5.3,5.32,2775,21.5370774202462,21.6183494105113,21.5370774202462,21.6183494105113,682.892098728959,0.0,1.0
2016-07-25,5.3,5.3,5.3,5.3,1,21.5370774202462,21.5370774202462,21.5370774202462,21.5370774202462,0.24608724278521,0.0,1.0
2016-07-26,5.23,5.3,5.18,5.18,2163,21.2526254543185,21.5370774202462,21.0494454786557,21.0494454786557,532.286706144408,0.0,1.0
2016-07-27,5.2,5.24,5.2,5.212,1655,21.1307174689208,21.293261449451,21.1307174689208,21.1794806630799,407.274386809523,0.0,1.0
2016-07-28,5.17,5.2101,5.15,5.21,7082,21.0088094835232,21.1717598240047,20.9275374932581,21.1713534640534,1742.78985340486,0.0,1.0
2016-07-29,5.17,5.23,5.17,5.1827,1760,21.0088094835232,21.2526254543185,21.0088094835232,21.0604171973415,433.11354730197,0.0,1.0
2016-08-01,5.17,5.17,5.17,5.17,555,21.0088094835232,21.0088094835232,21.0088094835232,21.0088094835232,136.578419745792,0.0,1.0
2016-08-02,5.2,5.29,5.18,5.19,3659,21.1307174689208,21.4964414251137,21.0494454786557,21.0900814737883,900.433221351085,0.0,1.0
2016-08-03,5.15,5.2,5.15,5.2,9118,20.9275374932581,21.1307174689208,20.9275374932581,21.1307174689208,2243.82347971555,0.0,1.0
2016-08-04,5.34,5.4,5.2,5.2,7460,21.6996214007764,21.9434373715716,21.1307174689208,21.1307174689208,1835.81083117767,0.0,1.0
2016-08-05,5.4122,5.5,5.4122,5.5,4240,21.9930132856333,22.349797322897,21.9930132856333,22.349797322897,1043.40990940929,0.0,1.0
2016-08-08,5.45,5.75,5.4,5.58,55433,22.1466173472343,23.3656972012105,21.9434373715716,22.6748852839574,13641.3541293126,0.0,1.0
2016-08-09,5.6,5.6,5.455,5.5,14377,22.7561572742224,22.7561572742224,22.1669353448006,22.349797322897,3537.99628952297,0.0,1.0
2016-08-10,5.521,5.6799,5.521,5.53,3908,22.4351329126754,23.0808388753314,22.4351329126754,22.4717053082947,961.708944804599,0.0,1.0
2016-08-11,5.5554,5.6153,5.49,5.6153,3174,22.5749207359313,22.8183303467752,22.3091613277645,22.8183303467752,781.080908600257,0.0,1.0
2016-08-12,5.475,5.59,5.36,5.38,2385,22.2482073350657,22.7155212790899,21.7808933910415,21.8621653813065,586.918074042725,0.0,1.0
2016-08-15,5.61,5.61,5.47,5.49,9711,22.796793269355,22.796793269355,22.2278893374994,22.3091613277645,2389.75321468717,0.0,1.0
2016-08-16,5.78,5.8,5.62,5.62,50752,23.4876051866082,23.5688771768732,22.8374292644875,22.8374292644875,12489.419745835,0.0,1.0
2016-08-17,5.63,5.827,5.47,5.76,20180,22.8780652596201,23.6785943637311,22.2278893374994,23.4063331963431,4966.04055940553,0.0,1.0
2016-08-18,5.61,5.68,5.61,5.658,1310,22.796793269355,23.0812452352828,22.796793269355,22.9918460459912,322.374288048625,0.0,1.0
2016-08-19,5.41,5.7499,5.35,5.61,15744,21.9840733667042,23.3652908412592,21.7402573959089,22.796793269355,3874.39755041034,0.0,1.0
2016-08-22,5.43,5.5,5.385,5.47,4263,22.0653453569692,22.349797322897,21.8824833788728,22.2278893374994,1049.06991599335,0.0,1.0
2016-08-23,5.47,5.57,5.4,5.5,10290,22.2278893374994,22.6342492888248,21.9434373715716,22.349797322897,2532.23772825981,0.0,1.0
2016-08-24,5.46,5.51,5.4,5.5,14437,22.1872533423669,22.3904333180296,21.9434373715716,22.349797322897,3552.76152409007,0.0,1.0
2016-08-25,5.53,5.59,5.45,5.53,6914,22.4717053082947,22.7155212790899,22.1466173472343,22.4717053082947,1701.44719661694,0.0,1.0
2016-08-26,5.5,5.57,5.48,5.57,17020,22.349797322897,22.6342492888248,22.268525332632,22.6342492888248,4188.40487220428,0.0,1.0
2016-08-29,5.58,5.6,5.52,5.53,10021,22.6748852839574,22.7561572742224,22.4310693131621,22.4717053082947,2466.04025995059,0.0,1.0
2016-08-30,5.45,5.54,5.41,5.41,6749,22.5123413034272,22.8841047377957,22.3471131103745,22.3471131103745,1633.86160081006,0.09,1.0
2016-08-31,5.56,5.58,5.42,5.42,3157,22.966718834322,23.0493329308484,22.3884201586377,22.3884201586377,764.276348163783,0.0,1.0
2016-09-01,5.555,5.6,5.5,5.512,3257,22.9460653101905,23.1319470273747,22.718876544743,22.7684450026588,788.485291722975,0.0,1.0
2016-09-02,5.5,5.64,5.5,5.59,2196,22.718876544743,23.2971752204274,22.718876544743,23.0906399791116,531.62840055992,0.0,1.0
2016-09-06,5.37,5.46,5.37,5.45,18680,22.1818849173218,22.5536483516904,22.1818849173218,22.5123413034272,4522.23065685761,0.0,1.0
2016-09-07,5.41,5.63,5.36,5.37,5306,22.3471131103745,23.2558681721642,22.1405778690587,22.1818849173218,1284.52654525088,0.0,1.0
2016-09-08,5.39,5.5,5.36,5.475,6552,22.2644990138482,22.718876544743,22.1405778690587,22.6156089240851,1586.16998199845,0.0,1.0
2016-09-09,5.31,5.43,5.31,5.35,2726,21.9340426277428,22.4297272069008,21.9340426277428,22.0992708207955,659.935801423652,0.0,1.0
2016-09-12,5.12,5.4002,5.1,5.3,10066,21.1492087107426,22.3066322030766,21.0665946142163,21.8927355794797,2436.87225866856,0.0,1.0
2016-09-13,5.3,5.46,5.225,5.3,7031,21.8927355794797,22.5536483516904,21.5829327175059,21.8927355794797,1702.13082164699,0.0,1.0
2016-09-14,5.28,5.449,4.92,5.3,14776,21.8101214829533,22.5082105986009,20.3230677454792,21.8927355794797,3577.11350030663,0.0,1.0
2016-09-15,5.34,5.488,5.21,5.488,9505,22.0579637725323,22.6693080868272,21.5209721451111,22.6693080868272,2301.06008530147,0.0,1.0
2016-09-16,5.56,5.56,5.28,5.43,18751,22.966718834322,22.966718834322,21.8101214829533,22.4297272069008,4539.41900678464,0.0,1.0
2016-09-19,5.35,5.49,5.31,5.46,4214,22.0992708207955,22.6775694964799,21.9340426277428,22.5536483516904,1020.16488158447,0.0,1.0
2016-09-20,5.4499,5.5,5.437,5.5,1862,22.5119282329446,22.718876544743,22.4586421406851,22.718876544743,450.770529072207,0.0,1.0
2016-09-21,5.34,5.45,5.34,5.45,4602,22.0579637725323,22.5123413034272,22.0579637725323,22.5123413034272,1114.09558259415,0.0,1.0
2016-09-22,5.32,5.3994,5.32,5.3667,2143,21.975349676006,22.3033276392156,21.975349676006,22.168253591395,518.797660473546,0.0,1.0
2016-09-23,5.408,5.45,5.36,5.36,2126,22.3388517007219,22.5123413034272,22.1405778690587,22.1405778690587,514.682140068482,0.0,1.0
2016-09-26,5.45,5.45,5.38,5.38,5421,22.5123413034272,22.5123413034272,22.223191965585,22.223191965585,1312.36683034395,0.0,1.0
2016-09-27,5.33,5.4501,5.33,5.45,5697,22.0166567242692,22.5127543739098,22.0166567242692,22.5123413034272,1379.18351456733,0.0,1.0
2016-09-28,5.31,5.48,5.31,5.45,4454,21.9340426277428,22.6362624482167,21.9340426277428,22.5123413034272,1078.26634612654,0.0,1.0
2016-09-29,5.32,5.38,5.3,5.38,3704,21.975349676006,22.223191965585,21.8927355794797,22.223191965585,896.699269432577,0.0,1.0
2016-09-30,5.34,5.48,5.34,5.3709,3172,22.0579637725323,22.6362624482167,22.0579637725323,22.1856025516655,767.907689697662,0.0,1.0
2016-10-03,5.45,5.5,5.4116,5.5,3218,22.5123413034272,22.718876544743,22.3537222380966,22.718876544743,779.04380373489,0.0,1.0
2016-10-04,5.4,5.55,5.32,5.52,21616,22.3058060621113,22.9254117860589,21.975349676006,22.8014906412694,5233.00523975557,0.0,1.0
2016-10-05,5.35,5.53,5.35,5.43,3262,22.0992708207955,22.8427976895325,22.0992708207955,22.4297272069008,789.695738900936,0.0,1.0
2016-10-06,5.36,5.5,5.36,5.4001,1651,22.1405778690587,22.718876544743,22.1405778690587,22.306219132594,399.689658162307,0.0,1.0
2016-10-07,5.52,5.52,5.461,5.461,2349,22.8014906412694,22.8014906412694,22.5577790565167,22.5577790565167,568.668084205486,0.0,1.0
2016-10-10,5.4,5.45,5.4,5.45,5429,22.3058060621113,22.5123413034272,22.3058060621113,22.5123413034272,1314.30354582869,0.0,1.0
2016-10-11,5.3,5.45,5.25,5.3,9845,21.8927355794797,22.5123413034272,21.6862003381638,21.8927355794797,2383.37049340273,0.0,1.0
2016-10-12,5.27,5.45,5.27,5.4,2857,21.7688144346901,22.5123413034272,21.7688144346901,22.3058060621113,691.649517486198,0.0,1.0
2016-10-13,5.35,5.4,5.35,5.355,7333,22.0992708207955,22.3058060621113,22.0992708207955,22.1199243449271,1775.24183119576,0.0,1.0
2016-10-14,5.25,5.25,5.25,5.25,102,21.6862003381638,21.6862003381638,21.6862003381638,21.6862003381638,24.6931224303788,0.0,1.0
2016-10-17,5.345,5.3615,5.345,5.3615,1444,22.0786172966639,22.1467739262981,22.0786172966639,22.1467739262981,349.577144994774,0.0,1.0
2016-10-18,5.4,5.4,5.345,5.35,5424,22.3058060621113,22.3058060621113,22.0786172966639,22.0992708207955,1313.09309865073,0.0,1.0
2016-10-19,5.35,5.35,5.35,5.35,2980,22.0992708207955,22.0992708207955,22.0992708207955,22.0992708207955,721.426518064007,0.0,1.0
2016-10-20,5.35,5.4,5.35,5.35,1978,22.0992708207955,22.3058060621113,22.0992708207955,22.0992708207955,478.852903600874,0.0,1.0
2016-10-21,5.35,5.35,5.2,5.35,1100,22.0992708207955,22.0992708207955,21.479665096848,22.0992708207955,266.298379151143,0.0,1.0
2016-10-24,5.2,5.3,5.2,5.3,908,21.479665096848,21.8927355794797,21.479665096848,21.8927355794797,219.817207517489,0.0,1.0
2016-10-25,5.3,5.35,5.2,5.25,3577,21.8927355794797,22.0992708207955,21.479665096848,21.6862003381638,865.953911112398,0.0,1.0
2016-10-26,5.3,5.3,5.3,5.3,344,21.8927355794797,21.8927355794797,21.8927355794797,21.8927355794797,83.2787658436301,0.0,1.0
2016-10-27,5.3,5.3,5.3,5.3,2859,21.8927355794797,21.8927355794797,21.8927355794797,21.8927355794797,692.133696357379,0.0,1.0
2016-10-28,5.25,5.4,5.25,5.4,927,21.6862003381638,22.3058060621113,21.6862003381638,22.3058060621113,224.416906793736,0.0,1.0
2016-10-31,5.2,5.35,5.2,5.35,4032,21.479665096848,22.0992708207955,21.479665096848,22.0992708207955,976.104604306735,0.0,1.0
2016-11-01,5.3,5.35,5.205,5.35,1457,21.8927355794797,22.0992708207955,21.5003186209795,22.0992708207955,352.724307657468,0.0,1.0
2016-11-02,5.0,5.25,5.0,5.2,9956,20.6535241315846,21.6862003381638,20.6535241315846,21.479665096848,2410.24242075344,0.0,1.0
2016-11-03,5.0,5.2,5.0,5.005,3971,20.6535241315846,21.479665096848,20.6535241315846,20.6741776557162,961.337148735627,0.0,1.0
2016-11-04,5.05,5.245,5.05,5.05,2225,20.8600593729004,21.6655468140322,20.8600593729004,20.8600593729004,538.648994192086,0.0,1.0
2016-11-07,5.05,5.25,5.0,5.25,5177,20.8600593729004,21.6862003381638,20.6535241315846,21.6862003381638,1253.29700805952,0.0,1.0
2016-11-08,5.05,5.095,5.0,5.0,2752,20.8600593729004,21.0459410900847,20.6535241315846,20.6535241315846,666.230126749043,0.0,1.0
2016-11-09,5.15,5.2,5.05,5.05,4213,21.2731298555321,21.479665096848,20.8600593729004,20.8600593729004,1019.92279214888,0.0,1.0
2016-11-10,5.2,5.2,5.05,5.05,1368,21.479665096848,21.479665096848,20.8600593729004,20.8600593729004,331.178347889785,0.0,1.0
2016-11-11,5.2,5.25,5.1,5.1,915,21.479665096848,21.6862003381638,21.0665946142163,21.0665946142163,221.511833566633,0.0,1.0
2016-11-14,5.25,5.25,5.1127,5.1127,7493,21.6862003381638,21.6862003381638,21.1190545655105,21.1190545655105,1813.97614089047,0.0,1.0
2016-11-15,5.1,5.1077,5.05,5.1,5257,21.0665946142163,21.0984010413789,20.8600593729004,21.0665946142163,1272.66416290687,0.0,1.0
2016-11-16,5.025,5.2,5.0,5.2,13068,20.7567917522425,21.479665096848,20.6535241315846,21.479665096848,3163.62474431558,0.0,1.0
2016-11-17,5.1399,5.245,5.05,5.24,15369,21.2314097367863,21.6655468140322,20.8600593729004,21.6448932899006,3720.67253561266,0.0,1.0
2016-11-18,5.1,5.16,5.1,5.15,12555,21.0665946142163,21.3144369037953,21.0665946142163,21.2731298555321,3039.43286385691,0.0,1.0
2016-11-21,5.05,5.2,5.05,5.2,8690,20.8600593729004,21.479665096848,20.8600593729004,21.479665096848,2103.75719529404,0.0,1.0
2016-11-22,5.1615,5.1615,5.1127,5.1127,2433,21.3206329610348,21.3206329610348,21.1190545655105,21.1190545655105,589.00359679521,0.0,1.0
2016-11-23,5.15,5.25,5.15,5.2,1592,21.2731298555321,21.6862003381638,21.2731298555321,21.479665096848,385.406381462382,0.0,1.0
2016-11-25,5.2,5.2,5.1,5.1,254,21.479665096848,21.479665096848,21.0665946142163,21.0665946142163,61.4907166403548,0.0,1.0
2016-11-28,5.1,5.2,5.05,5.2,7535,21.0665946142163,21.479665096848,20.8600593729004,21.479665096848,1824.14389718533,0.0,1.0
2016-11-29,5.1,5.1,5.05,5.055,11967,21.0665946142163,21.0665946142163,20.8600593729004,20.880712897032,2897.08427572884,0.0,1.0
2016-11-30,5.1,5.15,5.0,5.15,15381,21.0665946142163,21.2731298555321,20.6535241315846,21.2731298555321,3723.57760883976,0.0,1.0
2016-12-01,5.1,5.2,5.1,5.2,4141,21.0665946142163,21.479665096848,21.0665946142163,21.479665096848,1002.49235278626,0.0,1.0
2016-12-02,5.05,5.15,5.05,5.05,6314,20.8600593729004,21.2731298555321,20.8600593729004,20.8600593729004,1528.55269632756,0.0,1.0
2016-12-05,5.05,5.15,5.05,5.1424,4614,20.8600593729004,21.2731298555321,20.8600593729004,21.2417364988521,1117.00065582125,0.0,1.0
2016-12-06,5.05,5.1,5.0,5.0551,17083,20.8600593729004,21.0665946142163,20.6535241315846,20.8811259675146,4135.61382821726,0.0,1.0
2016-12-07,4.85,5.145,4.85,5.145,15387,20.033918407637,21.2524763314005,20.033918407637,21.2524763314005,3725.03014545332,0.0,1.0
2016-12-08,5.1,5.15,4.91,4.99,5119,21.0665946142163,21.2731298555321,20.2817606972161,20.6122170833214,1239.25582079518,0.0,1.0
2016-12-09,5.075,5.15,4.9,4.9,4373,20.9633269935583,21.2731298555321,20.2404536489529,20.2404536489529,1058.65710184359,0.0,1.0
2016-12-12,5.0,5.05,4.952,5.0,1958,20.6535241315846,20.8600593729004,20.4552502999214,20.6535241315846,474.011114889035,0.0,1.0
2016-12-13,4.95,5.1375,4.94,5.0,18966,20.4469888902687,21.2214960452032,20.4056818420056,20.6535241315846,4591.4682354369,0.0,1.0
2016-12-14,4.8997,4.8997,4.805,4.805,743,20.239214437505,20.239214437505,19.8480366904528,19.8480366904528,179.872450644818,0.0,1.0
2016-12-15,4.85,5.0,4.85,4.995,13768,20.033918407637,20.6535241315846,20.033918407637,20.632870607453,3333.08734922995,0.0,1.0
2016-12-16,4.95,5.0,4.9,4.95,13847,20.4469888902687,20.6535241315846,20.2404536489529,20.4469888902687,3352.21241464172,0.0,1.0
2016-12-19,4.8,5.0,4.8,5.0,22633,19.8273831663212,20.6535241315846,19.8273831663212,20.6535241315846,5479.21019575257,0.0,1.0
2016-12-20,4.65,4.9,4.6,4.8,11887,19.2077774423737,20.2404536489529,19.0012422010578,19.8273831663212,2877.71712088149,0.0,1.0
2016-12-21,4.55,4.95,4.55,4.9,61671,18.794706959742,20.4469888902687,18.794706959742,20.2404536489529,14929.897582391,0.0,1.0
2016-12-22,4.6,4.75,4.6,4.65,4813,19.0012422010578,19.6208479250054,19.0012422010578,19.2077774423737,1165.17645350405,0.0,1.0
2016-12-23,4.6,4.6,4.55,4.6,12738,19.0012422010578,19.0012422010578,18.794706959742,19.0012422010578,3083.73523057024,0.0,1.0
2016-12-27,4.65,4.8,4.6454,4.7203,11742,19.2077774423737,19.8273831663212,19.1887762001726,19.4981659916637,2842.61415272065,0.0,1.0
2016-12-28,4.795,4.795,4.7,4.725,13745,19.8067296421896,19.8067296421896,19.4143126836895,19.5175803043474,3327.51929221133,0.0,1.0
2016-12-29,4.7,4.8,4.65,4.65,450120,19.786076118058,20.2070564609954,19.5755859465893,19.5755859465893,106921.856934999,0.09,1.0
2016-12-30,4.75,4.8,4.7,4.7,28176,19.9965662895267,20.2070564609954,19.786076118058,19.786076118058,6692.94908246809,0.0,1.0
2017-01-03,4.85,4.85,4.7566,4.85,8106,20.4175466324641,20.4175466324641,20.0243509921606,20.4175466324641,1925.50558143407,0.0,1.0
2017-01-04,4.85,4.95,4.8,4.85,11545,20.4175466324641,20.8385269754015,20.2070564609954,20.4175466324641,2742.40833181055,0.0,1.0
2017-01-05,5.0,5.0,4.8,4.8,3601,21.0490171468702,21.0490171468702,20.2070564609954,20.2070564609954,855.384357111286,0.0,1.0
2017-01-06,5.0,5.0,4.95,5.0,4806,21.0490171468702,21.0490171468702,20.8385269754015,21.0490171468702,1141.62099979918,0.0,1.0
2017-01-09,4.95,5.0,4.95,5.0,2569,20.8385269754015,21.0490171468702,20.8385269754015,21.0490171468702,610.242269763647,0.0,1.0
2017-01-10,4.9,4.95,4.85,4.85,19515,20.6280368039328,20.8385269754015,20.4175466324641,20.4175466324641,4635.60836684997,0.0,1.0
2017-01-11,4.85,4.95,4.85,4.95,8594,20.4175466324641,20.8385269754015,20.4175466324641,20.8385269754015,2041.42548320311,0.0,1.0
2017-01-12,4.85,4.95,4.85,4.85,19834,20.4175466324641,20.8385269754015,20.4175466324641,20.4175466324641,4711.38387640801,0.0,1.0
2017-01-13,4.9,5.0,4.8297,5.0,3639,20.6280368039328,21.0490171468702,20.3320876228478,21.0490171468702,864.410906839203,0.0,1.0
2017-01-17,4.8,4.9,4.8,4.8625,16994,20.2070564609954,20.6280368039328,20.2070564609954,20.4701691753313,4036.76805463737,0.0,1.0
2017-01-18,4.9,4.9,4.8,4.85,1928,20.6280368039328,20.6280368039328,20.2070564609954,20.4175466324641,457.978628300627,0.0,1.0
2017-01-19,4.9,5.0,4.85,5.0,41755,20.6280368039328,21.0490171468702,20.4175466324641,21.0490171468702,9918.51536550451,0.0,1.0
2017-01-20,4.9,4.95,4.9,4.9087,11170,20.6280368039328,20.8385269754015,20.6280368039328,20.6646620937684,2653.33053844295,0.0,1.0
2017-01-23,4.85,4.9,4.8,4.8,4200,20.4175466324641,20.6280368039328,20.2070564609954,20.2070564609954,997.671285717134,0.0,1.0
2017-01-24,4.875,4.9,4.8,4.8,10841,20.5227917181985,20.6280368039328,20.2070564609954,20.2070564609954,2575.17962106177,0.0,1.0
2017-01-25,4.9,4.95,4.9,4.95,28734,20.6280368039328,20.8385269754015,20.6280368039328,20.8385269754015,6825.49683899908,0.0,1.0
2017-01-26,4.95,4.95,4.85,4.9,17329,20.8385269754015,20.8385269754015,20.4175466324641,20.6280368039328,4116.34421671243,0.0,1.0
2017-01-27,4.95,4.95,4.925,4.95,5464,20.8385269754015,20.8385269754015,20.7332818896672,20.8385269754015,1297.92283456153,0.0,1.0
2017-01-30,4.95,5.0,4.9,4.9,4665,20.8385269754015,21.0490171468702,20.6280368039328,20.6280368039328,1108.12774949296,0.0,1.0
2017-01-31,4.95,5.0,4.85,4.85,7664,20.8385269754015,21.0490171468702,20.4175466324641,20.4175466324641,1820.51255565146,0.0,1.0
2017-02-01,5.0,5.0,4.9,4.95,15253,21.0490171468702,21.0490171468702,20.6280368039328,20.8385269754015,3623.20955262939,0.0,1.0
2017-02-02,5.2,5.2,4.95,5.0,26549,21.890977832745,21.890977832745,20.8385269754015,21.0490171468702,6306.47022964386,0.0,1.0
2017-02-03,5.2,5.2,5.15,5.15,3446,21.890977832745,21.890977832745,21.6804876612763,21.6804876612763,818.565535852678,0.0,1.0
2017-02-06,5.1076,5.25,5.0986,5.1,4955,21.5019919958709,22.1014680042137,21.4641037650065,21.4699974898076,1177.0145763639,0.0,1.0
2017-02-07,5.2,5.25,5.137,5.137,14447,21.890977832745,22.1014680042137,21.6257602166945,21.6257602166945,3431.75168208463,0.0,1.0
2017-02-08,5.3,5.3,5.2395,5.25,13938,22.3119581756824,22.3119581756824,22.0572650682053,22.1014680042137,3310.84342388701,0.0,1.0
2017-02-09,5.4,5.4832,5.3,5.3,19604,22.7329385186199,23.0831941639438,22.3119581756824,22.3119581756824,4656.74949647586,0.0,1.0
2017-02-10,5.4,5.4,5.25,5.35,21684,22.7329385186199,22.7329385186199,22.1014680042137,22.5224483471512,5150.83432368816,0.0,1.0
2017-02-13,5.5,5.55,5.35,5.35,18612,23.1539188615573,23.364409033026,22.5224483471512,22.5224483471512,4421.10904042077,0.0,1.0
2017-02-14,5.5,5.55,5.5,5.55,13246,23.1539188615573,23.364409033026,23.1539188615573,23.364409033026,3146.46520252598,0.0,1.0
2017-02-15,5.55,5.55,5.475,5.5,13683,23.364409033026,23.364409033026,23.0486737758229,23.1539188615573,3250.27052439702,0.0,1.0
2017-02-16,5.5,5.55,5.5,5.5,2459,23.1539188615573,23.364409033026,23.1539188615573,23.1539188615573,584.112783709149,0.0,1.0
2017-02-17,5.5,5.55,5.3,5.45,3048,23.1539188615573,23.364409033026,22.3119581756824,22.9434286900886,724.024304491861,0.0,1.0
2017-02-21,5.3,5.45,5.3,5.45,5486,22.3119581756824,22.9434286900886,22.3119581756824,22.9434286900886,1303.14873177243,0.0,1.0
2017-02-22,5.25,5.25,5.0,5.25,12757,22.1014680042137,22.1014680042137,21.0490171468702,22.1014680042137,3030.30775997464,0.0,1.0
2017-02-23,5.15,5.15,5.1,5.15,16369,21.6804876612763,21.6804876612763,21.4699974898076,21.6804876612763,3888.30506569138,0.0,1.0
2017-02-24,5.05,5.15,5.05,5.1,21384,21.2595073183389,21.6804876612763,21.2595073183389,21.4699974898076,5079.5720889941,0.0,1.0
2017-02-27,5.35,5.35,5.05,5.05,8123,22.5224483471512,22.5224483471512,21.2595073183389,21.2595073183389,1929.54377473339,0.0,1.0
2017-02-28,5.05,5.2,5.05,5.2,7461,21.2595073183389,21.890977832745,21.2595073183389,21.890977832745,1772.2917768418,0.0,1.0
2017-03-01,5.05,5.3,5.05,5.1,22787,21.2595073183389,22.3119581756824,21.2595073183389,21.4699974898076,5412.84180658008,0.0,1.0
2017-03-02,5.15,5.3,5.0,5.05,14880,21.6804876612763,22.3119581756824,21.0490171468702,21.2595073183389,3534.60684082642,0.0,1.0
2017-03-03,5.0726,5.15,5.0,5.15,14008,21.3546488758428,21.6804876612763,21.0490171468702,21.6804876612763,3327.47127864895,0.0,1.0
2017-03-06,4.85,5.055,4.85,5.055,39374,20.4175466324641,21.2805563354858,20.4175466324641,21.2805563354858,9352.93076281582,0.0,1.0
2017-03-07,5.025,5.05,4.85,4.975,31589,21.1542622326046,21.2595073183389,20.4175466324641,20.9437720611359,7503.6757725044,0.0,1.0
2017-03-08,5.2,5.2,5.05,5.05,72082,21.890977832745,21.890977832745,21.2595073183389,21.2595073183389,17122.4146707292,0.0,1.0
2017-03-09,5.05,5.2,5.05,5.15,6065,21.2595073183389,21.890977832745,21.2595073183389,21.6804876612763,1440.684844732,0.0,1.0
2017-03-10,4.9,5.15,4.9,5.075,97339,20.6280368039328,21.6804876612763,20.6280368039328,21.3647524040733,23121.9822096238,0.0,1.0
2017-03-13,5.0,5.15,5.0,5.1,43790,21.0490171468702,21.6804876612763,21.0490171468702,21.4699974898076,10401.9108575127,0.0,1.0
2017-03-14,5.0,5.0425,4.95,5.0425,23983,21.0490171468702,21.2279337926186,20.8385269754015,21.2279337926186,5696.94058222715,0.0,1.0
2017-03-15,4.7,4.95,4.7,4.95,91054,19.786076118058,20.8385269754015,19.786076118058,20.8385269754015,21629.0383927828,0.0,1.0
2017-03-16,4.9,5.025,4.7,4.7,39995,20.6280368039328,21.1542622326046,19.786076118058,19.786076118058,9500.44358863257,0.0,1.0
2017-03-17,5.1,5.1,4.8322,4.85,32960,21.4699974898076,21.4699974898076,20.3426121314213,20.4175466324641,7829.34418505637,0.0,1.0
2017-03-20,5.1,5.15,4.9,5.1,16127,21.4699974898076,21.6804876612763,20.6280368039328,21.4699974898076,3830.82019637148,0.0,1.0
2017-03-21,5.05,5.15,5.05,5.15,2923,21.2595073183389,21.6804876612763,21.2595073183389,21.6804876612763,694.331706702663,0.0,1.0
2017-03-22,5.1,5.1,5.05,5.1,7665,21.4699974898076,21.4699974898076,21.2595073183389,21.4699974898076,1820.75009643377,0.0,1.0
2017-03-23,5.1,5.1,5.0,5.0,2704,21.4699974898076,21.4699974898076,21.0490171468702,21.0490171468702,642.310275375984,0.0,1.0
2017-03-24,5.1,5.1,5.05,5.05,1415,21.4699974898076,21.4699974898076,21.2595073183389,21.2595073183389,336.120206973749,0.0,1.0
2017-03-27,5.1,5.1,5.05,5.1,5001,21.4699974898076,21.4699974898076,21.2595073183389,21.4699974898076,1187.94145235033,0.0,1.0
2017-03-28,5.05,5.1,5.05,5.05,4058,21.2595073183389,21.4699974898076,21.2595073183389,21.2595073183389,963.940494628603,0.0,1.0
2017-03-29,5.1,5.1,5.05,5.05,1024,21.8488797984513,21.8488797984513,21.6346750945449,21.6346750945449,239.023695867931,0.09,1.0
2017-03-30,5.0,5.05,4.9994,5.05,2795,21.4204703906385,21.6346750945449,21.4178999341917,21.6346750945449,652.413310498894,0.0,1.0
2017-03-31,5.0,5.05,4.955,4.955,7281,21.4204703906385,21.6346750945449,21.2276861571228,21.2276861571228,1699.54250938907,0.0,1.0
2017-04-03,5.0,5.1,5.0,5.05,28491,21.4204703906385,21.8488797984513,21.4204703906385,21.6346750945449,6650.41417868479,0.0,1.0
2017-04-04,4.95,5.1265,4.95,5.05,14090,21.2062656867321,21.9624082915217,21.2062656867321,21.6346750945449,3288.91003396402,0.0,1.0
2017-04-05,5.0,5.05,5.0,5.0225,2175,21.4204703906385,21.6346750945449,21.4204703906385,21.5168625073964,507.691932141358,0.0,1.0
2017-04-06,4.95,5.1,4.95,5.05,18303,21.2062656867321,21.8488797984513,21.2062656867321,21.6346750945449,4272.31514206128,0.0,1.0
2017-04-07,5.1,5.1,4.95,4.95,1259,21.8488797984513,21.8488797984513,21.2062656867321,21.2062656867321,293.877766696997,0.0,1.0
2017-04-10,5.45,5.5,5.05,5.1,69273,23.348312725796,23.5625174297024,21.6346750945449,21.8488797984513,16169.8129725187,0.0,1.0
2017-04-11,5.1,5.45,5.1,5.15,17845,21.8488797984513,23.348312725796,21.8488797984513,22.0630845023577,4165.40805933909,0.0,1.0
2017-04-12,5.3,5.3,5.05,5.2,6558,22.7056986140768,22.7056986140768,21.6346750945449,22.2772892062641,1530.77870849794,0.0,1.0
2017-04-13,5.175,5.2,5.105,5.1277,4101,22.1701868543109,22.2772892062641,21.8703002688419,21.9675492044154,957.261891361702,0.0,1.0
2017-04-17,5.2,5.4,5.15,5.3,11135,22.2772892062641,23.1341080218896,22.0630845023577,22.7056986140768,2599.14927098575,0.0,1.0
2017-04-18,5.15,5.3,5.0783,5.0783,8619,22.0630845023577,22.7056986140768,21.7559149569559,21.7559149569559,2011.86058074775,0.0,1.0
2017-04-19,5.15,5.3,5.15,5.25,4562,22.0630845023577,22.7056986140768,22.0630845023577,22.4914939101705,1064.86923881787,0.0,1.0
2017-04-20,5.05,5.2,5.05,5.145,25131,21.6346750945449,22.2772892062641,21.6346750945449,22.041664031967,5866.11767661814,0.0,1.0
2017-04-21,5.1,5.3,5.0,5.3,40484,21.8488797984513,22.7056986140768,21.4204703906385,22.7056986140768,9449.83916359112,0.0,1.0
2017-04-24,5.1,5.125,5.0,5.0,1975,21.8488797984513,21.9559821504045,21.4204703906385,21.4204703906385,461.007616542152,0.0,1.0
2017-04-25,5.0,5.15,4.95,5.15,10126,21.4204703906385,22.0630845023577,21.2062656867321,22.0630845023577,2363.62689878776,0.0,1.0
2017-04-26,5.0,5.05,5.0,5.0,16750,21.4204703906385,21.6346750945449,21.4204703906385,21.4204703906385,3909.81143143344,0.0,1.0
2017-04-27,5.0,5.1,5.0,5.0,38683,21.4204703906385,21.8488797984513,21.4204703906385,21.4204703906385,9029.44690162029,0.0,1.0
2017-04-28,5.05,5.15,4.95,5.05,109166,21.6346750945449,22.0630845023577,21.2062656867321,21.6346750945449,25481.6999835142,0.0,1.0
2017-05-01,4.95,5.15,4.95,5.05,12517,21.2062656867321,22.0630845023577,21.2062656867321,21.6346750945449,2921.73789177627,0.0,1.0
2017-05-02,4.95,5.1,4.95,4.95,6017,21.2062656867321,21.8488797984513,21.2062656867321,21.2062656867321,1404.49763480209,0.0,1.0
2017-05-03,5.05,5.05,4.95,5.0425,37416,21.6346750945449,21.6346750945449,21.2062656867321,21.602544388959,8733.70176229932,0.0,1.0
2017-05-04,5.0,5.1,4.95,5.1,16743,21.4204703906385,21.8488797984513,21.2062656867321,21.8488797984513,3908.17748038747,0.0,1.0
2017-05-05,5.0,5.0,4.95,5.0,8432,21.4204703906385,21.4204703906385,21.2062656867321,21.4204703906385,1968.2107456625,0.0,1.0
2017-05-08,4.9,4.95,4.9,4.95,4961,20.9920609828258,21.2062656867321,20.9920609828258,21.2062656867321,1158.00444843828,0.0,1.0
2017-05-09,4.9,5.05,4.9,4.9777,5678,20.9920609828258,21.6346750945449,20.9920609828258,21.3249350926963,1325.36771986143,0.0,1.0
2017-05-10,4.55,4.9,4.55,4.75,57673,19.4926280554811,20.9920609828258,19.4926280554811,20.3494468711066,13462.1226677648,0.0,1.0
2017-05-11,4.6,4.65,4.5,4.55,15314,19.7068327593874,19.9210374632938,19.2784233515747,19.4926280554811,3574.61804543115,0.0,1.0
2017-05-12,4.5,4.65,4.5,4.65,25092,19.2784233515747,19.9210374632938,19.2784233515747,19.9210374632938,5857.01423507628,0.0,1.0
2017-05-15,4.6,4.6,4.5,4.5,16589,19.7068327593874,19.7068327593874,19.2784233515747,19.2784233515747,3872.23055737609,0.0,1.0
2017-05-16,4.6,4.6,4.536,4.6,11102,19.7068327593874,19.7068327593874,19.4326507383873,19.7068327593874,2591.44635891189,0.0,1.0
2017-05-17,4.75,4.8,4.59,4.7,15876,20.3494468711066,20.563651575013,19.6639918186062,20.1352421672002,3705.80097226491,0.0,1.0
2017-05-18,4.625,4.7,4.625,4.7,4458,19.8139351113406,20.1352421672002,19.8139351113406,20.1352421672002,1040.59339470629,0.0,1.0
2017-05-19,4.75,4.75,4.55,4.7,17736,20.3494468711066,20.3494468711066,19.4926280554811,20.1352421672002,4139.96510733752,0.0,1.0
2017-05-22,4.75,4.75,4.721,4.75,1984,20.3494468711066,20.3494468711066,20.2252081428409,20.3494468711066,463.108410744116,0.0,1.0
2017-05-23,4.7,4.75,4.65,4.7,6732,20.1352421672002,20.3494468711066,19.9210374632938,20.1352421672002,1571.39406306925,0.0,1.0
2017-05-24,4.75,4.75,4.65,4.7,2171,20.3494468711066,20.3494468711066,19.9210374632938,20.1352421672002,506.758245829373,0.0,1.0
2017-05-25,4.75,4.75,4.65,4.75,5929,20.3494468711066,20.3494468711066,19.9210374632938,20.3494468711066,1383.95653593844,0.0,1.0
2017-05-26,4.8,4.8,4.745,4.745,16719,20.563651575013,20.563651575013,20.328026400716,20.328026400716,3902.57536251556,0.0,1.0
2017-05-30,4.8,4.8,4.7,4.7,13658,20.563651575013,20.563651575013,20.1352421672002,20.1352421672002,3188.07191226972,0.0,1.0
2017-05-31,4.65,4.75,4.5,4.7,15309,19.9210374632938,20.3494468711066,19.2784233515747,20.1352421672002,3573.45093754117,0.0,1.0
2017-06-01,4.5,4.6,4.5,4.6,23439,19.2784233515747,19.7068327593874,19.2784233515747,19.7068327593874,5471.16836664885,0.0,1.0
2017-06-02,4.5,4.5645,4.5,4.5645,30199,19.2784233515747,19.5547474196139,19.2784233515747,19.5547474196139,7049.09823390198,0.0,1.0
2017-06-05,4.5,4.65,4.5,4.65,3237,19.2784233515747,19.9210374632938,19.2784233515747,19.9210374632938,755.585647973136,0.0,1.0
2017-06-06,4.5,4.6,4.5,4.55,13038,19.2784233515747,19.7068327593874,19.2784233515747,19.4926280554811,3043.35053391219,0.0,1.0
2017-06-07,4.45,4.55,4.45,4.55,1243,19.0642186476683,19.4926280554811,19.0642186476683,19.4926280554811,290.14302144906,0.0,1.0
2017-06-08,4.05,4.5,4.05,4.45,39093,17.3505810164172,19.2784233515747,17.3505810164172,19.0642186476683,9125.14974859865,0.0,1.0
2017-06-09,3.7,4.15,3.7,4.15,64262,15.8511480890725,17.77899042423,15.8511480890725,17.77899042423,15000.1374451806,0.0,1.0
2017-06-12,3.85,3.95,3.75,3.75,8412,16.4937622007917,16.9221716086044,16.0653527929789,16.0653527929789,1963.54231410257,0.0,1.0
2017-06-13,3.9,4.1,3.85,3.85,18858,16.7079669046981,17.5647857203236,16.4937622007917,16.4937622007917,4401.86411784905,0.0,1.0
2017-06-14,3.829,4.0,3.75,3.95,17831,16.403796225151,17.1363763125108,16.0653527929789,16.9221716086044,4162.14015724714,0.0,1.0
2017-06-15,3.65,3.75,3.6,3.75,50715,15.6369433851661,16.0653527929789,15.4227386812597,16.0653527929789,11837.9753280685,0.0,1.0
2017-06-16,3.9,4.0,3.6,3.6,23116,16.7079669046981,17.1363763125108,15.4227386812597,15.4227386812597,5395.77319695612,0.0,1.0
2017-06-19,4.0,4.15,3.95,4.1,7026,17.1363763125108,17.77899042423,16.9221716086044,17.5647857203236,1640.02000700008,0.0,1.0
2017-06-20,3.8,3.95,3.75,3.95,17031,16.2795574968853,16.9221716086044,16.0653527929789,16.9221716086044,3975.40289485032,0.0,1.0
2017-06-21,3.8,3.9,3.75,3.75,2910,16.2795574968853,16.7079669046981,16.0653527929789,16.0653527929789,679.256791968435,0.0,1.0
2017-06-22,3.9,3.95,3.85,3.95,5068,16.7079669046981,16.9221716086044,16.4937622007917,16.9221716086044,1182.98055728386,0.0,1.0
2017-06-23,3.85,3.85,3.8,3.85,12937,16.4937622007917,16.4937622007917,16.2795574968853,16.4937622007917,3019.77495453458,0.0,1.0
2017-06-26,3.85,4.0,3.8,3.8,5905,16.4937622007917,17.1363763125108,16.2795574968853,16.2795574968853,1378.35441806653,0.0,1.0
2017-06-27,3.85,3.85,3.8,3.8,20939,16.4937622007917,16.4937622007917,16.2795574968853,16.2795574968853,4887.61442165878,0.0,1.0
2017-06-28,3.85,4.0,3.85,4.0,6554,16.5794440823542,17.2253964491992,16.5794440823542,17.2253964491992,1521.93884636071,0.02,1.0
2017-06-29,3.8002,3.8002,3.75,3.8,3429,16.3649878965617,16.3649878965617,16.1488091711242,16.3641266267392,796.266143449932,0.0,1.0
2017-06-30,3.75,4.0,3.75,4.0,20806,16.1488091711242,17.2253964491992,16.1488091711242,17.2253964491992,4831.4708021637,0.0,1.0
2017-07-03,3.8,3.8,3.75,3.8,3243,16.3641266267392,16.3641266267392,16.1488091711242,16.3641266267392,753.074104172685,0.0,1.0
2017-07-05,3.85,3.96,3.75,3.75,8671,16.5794440823542,17.0531424847072,16.1488091711242,16.1488091711242,2013.53856222058,0.0,1.0
2017-07-06,3.8,3.85,3.7,3.85,5780,16.3641266267392,16.5794440823542,15.9334917155093,16.5794440823542,1342.20423130377,0.0,1.0
2017-07-07,3.85,3.85,3.8,3.85,2299,16.5794440823542,16.5794440823542,16.3641266267392,16.5794440823542,533.862894077398,0.0,1.0
2017-07-10,3.75,3.9,3.7185,3.9,8416,16.1488091711242,16.7947615379692,16.0131591740868,16.7947615379692,1954.32366966306,0.0,1.0
2017-07-11,3.9,3.95,3.8,3.8057,8390,16.7947615379692,17.0100789935842,16.3641266267392,16.3886728166793,1948.28607277484,0.0,1.0
2017-07-12,3.75,3.9,3.75,3.8,6663,16.1488091711242,16.7947615379692,16.1488091711242,16.3641266267392,1547.25031023824,0.0,1.0
2017-07-13,3.8133,3.836,3.8,3.836,6393,16.4214010699328,16.519155194782,16.3641266267392,16.519155194782,1484.55218870674,0.0,1.0
2017-07-14,3.775,3.85,3.75,3.8,2036,16.2564678989317,16.5794440823542,16.1488091711242,16.3641266267392,472.790279400428,0.0,1.0
2017-07-17,3.75,3.8,3.75,3.75,16163,16.1488091711242,16.3641266267392,16.1488091711242,16.1488091711242,3753.29532708699,0.0,1.0
2017-07-18,3.8,3.805,3.75,3.795,10711,16.3641266267392,16.3856583723007,16.1488091711242,16.3425948811777,2487.25770268074,0.0,1.0
2017-07-19,3.625,3.7,3.5,3.7,36524,15.6105155320868,15.9334917155093,15.0722218930493,15.9334917155093,8481.43033635616,0.0,1.0
2017-07-20,3.55,3.6,3.5,3.5,26474,15.2875393486643,15.5028568042793,15.0722218930493,15.0722218930493,6147.66692379513,0.0,1.0
2017-07-21,3.5,3.645,3.4668,3.645,13698,15.0722218930493,15.6966425143328,14.9292511025209,15.6966425143328,3180.88469903096,0.0,1.0
2017-07-24,3.6,3.7,3.6,3.6,7716,15.5028568042793,15.9334917155093,15.5028568042793,15.5028568042793,1791.77298421104,0.0,1.0
2017-07-25,3.6,3.75,3.6,3.65,11932,15.5028568042793,16.1488091711242,15.5028568042793,15.7181742598943,2770.79254116202,0.0,1.0
2017-07-26,3.75,3.75,3.7,3.7,8687,16.1488091711242,16.1488091711242,15.9334917155093,15.9334917155093,2017.25400645949,0.0,1.0
2017-07-27,3.7,3.775,3.7,3.75,9830,15.9334917155093,16.2564678989317,15.9334917155093,16.1488091711242,2282.67605427612,0.0,1.0
2017-07-28,3.85,3.85,3.5,3.55,13072,16.5794440823542,16.5794440823542,15.0722218930493,15.2875393486643,3035.51794318388,0.0,1.0
2017-07-31,3.55,3.85,3.5,3.5,19627,15.2875393486643,16.5794440823542,15.0722218930493,15.0722218930493,4557.68900480951,0.0,1.0
2017-08-01,3.55,3.7,3.55,3.646,2763,15.2875393486643,15.9334917155093,15.2875393486643,15.7009488634451,641.610777005588,0.0,1.0
2017-08-02,3.55,3.75,3.45,3.65,31613,15.2875393486643,16.1488091711242,14.8569044374343,15.7181742598943,7341.02117027783,0.0,1.0
2017-08-03,3.45,3.6,3.45,3.55,6736,14.8569044374343,15.5028568042793,14.8569044374343,15.2875393486643,1564.20202457823,0.0,1.0
2017-08-04,3.4,3.65,3.4,3.55,32497,14.6415869818193,15.7181742598943,14.6415869818193,15.2875393486643,7546.29946447725,0.0,1.0
2017-08-07,3.5,3.5,3.4,3.4,32913,15.0722218930493,15.0722218930493,14.6415869818193,14.6415869818193,7642.90101468872,0.0,1.0
2017-08-08,3.4,3.6,3.4,3.4,6192,14.6415869818193,15.5028568042793,14.6415869818193,14.6415869818193,1437.87692045552,0.0,1.0
2017-08-09,3.4,3.5,3.4,3.4,11487,14.6415869818193,15.0722218930493,14.6415869818193,14.6415869818193,2667.45674826754,0.0,1.0
2017-08-10,3.4,3.55,3.4,3.5,23654,14.6415869818193,15.2875393486643,14.6415869818193,15.0722218930493,5492.81987668846,0.0,1.0
2017-08-11,3.45,3.5,3.445,3.45,3689,14.8569044374343,15.0722218930493,14.8353726918728,14.8569044374343,856.642112332109,0.0,1.0
2017-08-14,3.6,3.6,3.4,3.4,2642,15.5028568042793,15.5028568042793,14.6415869818193,14.6415869818193,613.512729948882,0.0,1.0
2017-08-15,3.45,3.6,3.45,3.45,1750,14.8569044374343,15.5028568042793,14.8569044374343,14.8569044374343,406.376713630033,0.0,1.0
2017-08-16,3.45,3.4965,3.45,3.4965,965,14.8569044374343,15.0571496711562,14.8569044374343,15.0571496711562,224.087730658847,0.0,1.0
2017-08-17,3.45,3.55,3.45,3.55,10030,14.8569044374343,15.2875393486643,14.8569044374343,15.2875393486643,2329.11910726242,0.0,1.0
2017-08-18,3.6,3.6,3.45,3.45,2106,15.5028568042793,15.5028568042793,14.8569044374343,14.8569044374343,489.045347945627,0.0,1.0
2017-08-21,3.45,3.45,3.45,3.45,100,14.8569044374343,14.8569044374343,14.8569044374343,14.8569044374343,23.2215264931447,0.0,1.0
2017-08-22,3.45,3.6,3.45,3.45,5435,14.8569044374343,15.5028568042793,14.8569044374343,14.8569044374343,1262.08996490242,0.0,1.0
2017-08-23,3.5,3.55,3.4,3.455,48190,15.0722218930493,15.2875393486643,14.6415869818193,14.8784361829958,11190.4536170464,0.0,1.0
2017-08-24,3.75,3.75,3.45,3.45,21768,16.1488091711242,16.1488091711242,14.8569044374343,14.8569044374343,5054.86188702776,0.0,1.0
2017-08-25,3.85,4.05,3.75,3.75,25759,16.5794440823542,17.4407139048142,16.1488091711242,16.1488091711242,5981.63300936916,0.0,1.0
2017-08-28,3.9,4.1,3.825,3.95,9604,16.7947615379692,17.6560313604292,16.4717853545467,17.0100789935842,2230.19540440162,0.0,1.0
2017-08-29,4.05,4.05,3.9383,4.0,20419,17.4407139048142,17.4407139048142,16.9596947089703,17.2253964491992,4741.60349463522,0.0,1.0
2017-08-30,4.2,4.2,4.045,4.094,4603,18.0866662716592,18.0866662716592,17.4191821592527,17.6301932657554,1068.88686447945,0.0,1.0
2017-08-31,3.9,4.25,3.9,4.25,10886,16.7947615379692,18.3019837272741,16.7947615379692,18.3019837272741,2527.89537404374,0.0,1.0
2017-09-01,4.25,4.25,4.0389,4.1,39526,18.3019837272741,18.3019837272741,17.3929134296677,17.6560313604292,9178.5405616804,0.0,1.0
2017-09-05,4.2,4.25,4.1247,4.25,39594,18.0866662716592,18.3019837272741,17.762398183503,18.3019837272741,9194.33119969569,0.0,1.0
2017-09-06,4.35,4.6,4.181,4.3,11167,18.7326186385041,19.8092059165791,18.0048456385255,18.5173011828891,2593.14786348947,0.0,1.0
2017-09-07,4.2,4.2,3.65,3.65,17311,18.0866662716592,18.0866662716592,15.7181742598943,15.7181742598943,4019.87845122827,0.0,1.0
2017-09-08,4.15,4.4,4.0,4.3,16545,17.8713488160442,18.9479360941191,17.2253964491992,18.5173011828891,3842.00155829079,0.0,1.0
2017-09-11,4.0,4.15,3.95,4.05,5478,17.2253964491992,17.8713488160442,17.0100789935842,17.4407139048142,1272.07522129447,0.0,1.0
2017-09-12,4.05,4.1,4.0,4.1,1236,17.4407139048142,17.6560313604292,17.2253964491992,17.6560313604292,287.018067455268,0.0,1.0
2017-09-13,3.8,4.2,3.8,4.025,9765,16.3641266267392,18.0866662716592,16.3641266267392,17.3330551770067,2267.58206205559,0.0,1.0
2017-09-14,3.85,4.1,3.55,3.55,19028,16.5794440823542,17.6560313604292,15.2875393486643,15.2875393486643,4418.59206111558,0.0,1.0
2017-09-15,3.65,4.05,3.65,3.75,5957,15.7181742598943,17.4407139048142,15.7181742598943,16.1488091711242,1383.30633319663,0.0,1.0
2017-09-18,3.55,3.9,3.45,3.6,2612,15.2875393486643,16.7947615379692,14.8569044374343,15.5028568042793,606.546272000939,0.0,1.0
2017-09-19,3.8,3.8,3.6,3.72,3071,16.3641266267392,16.3641266267392,15.5028568042793,16.0196186977553,713.133078604476,0.0,1.0
2017-09-20,3.8,3.85,3.6,3.85,4210,16.3641266267392,16.5794440823542,15.5028568042793,16.5794440823542,977.626265361395,0.0,1.0
2017-09-21,3.7,3.8,3.65,3.8,2131,15.9334917155093,16.3641266267392,15.7181742598943,16.3641266267392,494.850729568913,0.0,1.0
2017-09-22,3.8,3.8,3.62,3.62,1416,16.3641266267392,16.3641266267392,15.5889837865253,15.5889837865253,328.81681514293,0.0,1.0
2017-09-25,3.65,3.85,3.55,3.65,9556,15.7181742598943,16.5794440823542,15.2875393486643,15.7181742598943,2219.0490716849,0.0,1.0
2017-09-26,3.7,3.75,3.675,3.75,1277,15.9334917155093,16.1488091711242,15.8258329877018,16.1488091711242,296.538893317457,0.0,1.0
2017-09-27,3.7,3.9077,3.65,3.75,24549,15.9334917155093,16.8279204261339,15.7181742598943,16.1488091711242,5700.65253880208,0.0,1.0
2017-09-28,3.65,3.75,3.65,3.75,3241,15.7181742598943,16.1488091711242,15.7181742598943,16.1488091711242,752.609673642819,0.0,1.0
2017-09-29,3.6,3.75,3.6,3.6,3942,15.5889837865253,16.2385247776305,15.5889837865253,15.5889837865253,910.335156821864,0.02,1.0
2017-10-02,3.8,3.8,3.6,3.6,4781,16.4550384413322,16.4550384413322,15.5889837865253,15.5889837865253,1104.08736295417,0.0,1.0
2017-10-03,3.75,4.0,3.75,3.75,12041,16.2385247776305,17.3210930961392,16.2385247776305,16.2385247776305,2780.65591661392,0.0,1.0
2017-10-04,3.75,4.05,3.75,4.0,14168,16.2385247776305,17.5376067598409,16.2385247776305,17.3210930961392,3271.84893502085,0.0,1.0
2017-10-05,3.7205,3.75,3.7,3.75,3849,16.1107817160465,16.2385247776305,16.0220111139288,16.2385247776305,888.858452208867,0.0,1.0
2017-10-06,3.7,3.8,3.65,3.75,17911,16.0220111139288,16.4550384413322,15.805497450227,16.2385247776305,4136.22856261704,0.0,1.0
2017-10-09,3.7,3.7,3.65,3.6927,1248,16.0220111139288,16.0220111139288,15.805497450227,15.9904001190283,288.203519967956,0.0,1.0
2017-10-10,3.65,3.8324,3.65,3.8324,3089,15.805497450227,16.595339295411,15.805497450227,16.595339295411,713.349898382228,0.0,1.0
2017-10-11,3.7,3.8,3.7,3.75,1717,16.0220111139288,16.4550384413322,16.0220111139288,16.2385247776305,396.510772263607,0.0,1.0
2017-10-12,3.7,3.85,3.7,3.725,2949,16.0220111139288,16.671552105034,16.0220111139288,16.1302679457796,681.019375308897,0.0,1.0
2017-10-13,3.75,3.75,3.75,3.75,417,16.2385247776305,16.2385247776305,16.2385247776305,16.2385247776305,96.2987722969857,0.0,1.0
2017-10-16,3.745,3.9,3.65,3.9,7830,16.2168734112603,16.8880657687357,15.805497450227,16.8880657687357,1808.19996902973,0.0,1.0
2017-10-17,3.75,3.75,3.7,3.745,2514,16.2385247776305,16.2385247776305,16.0220111139288,16.2168734112603,580.563821473914,0.0,1.0
2017-10-18,3.676,3.7,3.65,3.65,2605,15.9180845553519,16.0220111139288,15.805497450227,15.805497450227,601.578661471578,0.0,1.0
2017-10-19,3.6,3.7,3.6,3.625,1026,15.5889837865253,16.0220111139288,15.5889837865253,15.6972406183761,236.936547665965,0.0,1.0
2017-10-20,3.65,3.7,3.6,3.695,6386,15.805497450227,16.0220111139288,15.5889837865253,16.0003597475586,1474.73371675912,0.0,1.0
2017-10-23,3.65,3.65,3.6,3.6,6887,15.805497450227,15.805497450227,15.5889837865253,15.5889837865253,1590.4308029001,0.0,1.0
2017-10-24,3.7161,3.75,3.65,3.65,1556,16.0917285136407,16.2385247776305,15.805497450227,15.805497450227,359.33067072928,0.0,1.0
2017-10-25,3.6,3.7,3.6,3.6,9923,15.5889837865253,16.0220111139288,15.5889837865253,15.5889837865253,2291.54128897599,0.0,1.0
2017-10-26,3.75,3.75,3.65,3.7,5191,16.2385247776305,16.2385247776305,15.805497450227,16.0220111139288,1198.76960909749,0.0,1.0
2017-10-27,3.75,3.75,3.6,3.605,5555,16.2385247776305,16.2385247776305,15.5889837865253,15.6106351528954,1282.82896908814,0.0,1.0
2017-10-30,3.595,3.6,3.55,3.55,2928,15.5673324201551,15.5889837865253,15.3724701228235,15.3724701228235,676.1697968479,0.0,1.0
2017-10-31,3.55,3.6,3.5,3.55,9372,15.3724701228235,15.5889837865253,15.1559564591218,15.3724701228235,2164.29758745168,0.0,1.0
2017-11-01,3.6,3.65,3.5378,3.5378,16708,15.5889837865253,15.805497450227,15.3196407888803,15.3196407888803,3858.41699649409,0.0,1.0
2017-11-02,3.65,3.72,3.4,3.4,9681,15.805497450227,16.1086165794094,14.7229291317183,14.7229291317183,2235.65567052067,0.0,1.0
2017-11-03,3.7,3.7,3.645,3.65,6451,16.0220111139288,16.0220111139288,15.7838460838568,15.805497450227,1489.74431675744,0.0,1.0
2017-11-06,3.8,3.8,3.45,3.6175,41627,16.4550384413322,16.4550384413322,14.9394427954201,15.6647635688209,9613.01917123893,0.0,1.0
2017-11-07,3.8,3.85,3.65,3.75,43056,16.4550384413322,16.671552105034,15.805497450227,16.2385247776305,9943.02143889455,0.0,1.0
2017-11-08,3.75,3.85,3.7,3.75,82820,16.2385247776305,16.671552105034,16.0220111139288,16.2385247776305,19125.8137209505,0.0,1.0
2017-11-09,3.8,3.8,3.6928,3.7,13501,16.4550384413322,16.4550384413322,15.9908331463557,16.0220111139288,3117.81708580721,0.0,1.0
2017-11-10,3.9,3.9936,3.8,3.85,17066,16.8880657687357,17.2933793471854,16.4550384413322,16.671552105034,3941.09076263875,0.0,1.0
2017-11-13,3.85,3.95,3.85,3.9,13518,16.671552105034,17.1045794324375,16.671552105034,16.8880657687357,3121.74293503753,0.0,1.0
2017-11-14,3.95,3.95,3.85,3.85,10596,17.1045794324375,17.1045794324375,16.671552105034,16.671552105034,2446.95873203563,0.0,1.0
2017-11-15,3.975,3.975,3.8,3.95,8218,17.2128362642883,17.2128362642883,16.4550384413322,17.1045794324375,1897.80170440439,0.0,1.0
2017-11-16,3.9,4.0,3.9,4.0,4723,16.8880657687357,17.3210930961392,16.8880657687357,17.3210930961392,1090.69328910951,0.0,1.0
2017-11-17,3.9,3.9,3.85,3.8934,4637,16.8880657687357,16.8880657687357,16.671552105034,16.8594859651271,1070.83311065018,0.0,1.0
2017-11-20,4.0,4.025,3.95,3.95,8418,17.3210930961392,17.4293499279901,17.1045794324375,17.1045794324375,1943.98816593771,0.0,1.0
2017-11-21,3.9,4.05,3.9,4.0,5352,16.8880657687357,17.5376067598409,16.8880657687357,17.3210930961392,1235.94971063182,0.0,1.0
2017-11-22,4.0,4.1,3.95,3.95,6399,17.3210930961392,17.7541204235427,17.1045794324375,17.1045794324375,1477.73583675878,0.0,1.0
2017-11-24,4.05,4.05,3.9,3.9,1453,17.5376067598409,17.5376067598409,16.8880657687357,16.8880657687357,335.544643039618,0.0,1.0
2017-11-27,3.8,4.0,3.8,3.95,8407,16.4550384413322,17.3210930961392,16.4550384413322,17.1045794324375,1941.44791055338,0.0,1.0
2017-11-28,3.7,3.755,3.65,3.75,11743,16.0220111139288,16.2601761440007,15.805497450227,16.2385247776305,2711.83808892926,0.0,1.0
2017-11-29,3.8,3.9,3.725,3.75,29410,16.4550384413322,16.8880657687357,16.1302679457796,16.2385247776305,6791.71916847568,0.0,1.0
2017-11-30,3.75,3.8,3.65,3.75,17881,16.2385247776305,16.4550384413322,15.805497450227,16.2385247776305,4129.30059338705,0.0,1.0
2017-12-01,3.75,3.75,3.6974,3.7,1083,16.2385247776305,16.2385247776305,16.0107524034163,16.0220111139288,250.099689202963,0.0,1.0
2017-12-04,3.55,3.75,3.55,3.75,13337,15.3724701228235,16.2385247776305,15.3724701228235,16.2385247776305,3079.94418734988,0.0,1.0
2017-12-05,3.7,3.7,3.5,3.55,14188,16.0220111139288,16.0220111139288,15.1559564591218,15.3724701228235,3276.46758117417,0.0,1.0
2017-12-06,3.595,3.662,3.5,3.65,3981,15.5673324201551,15.8574607295154,15.1559564591218,15.805497450227,919.341516820864,0.0,1.0
2017-12-07,3.6,3.65,3.6,3.65,5643,15.5889837865253,15.805497450227,15.5889837865253,15.805497450227,1303.1510121628,0.0,1.0
2017-12-08,3.55,3.6,3.55,3.575,2441,15.3724701228235,15.5889837865253,15.3724701228235,15.4807269546744,563.705763014251,0.0,1.0
2017-12-11,3.6,3.625,3.6,3.6,4618,15.5889837865253,15.6972406183761,15.5889837865253,15.5889837865253,1066.44539680451,0.0,1.0
2017-12-12,3.65,3.6592,3.5,3.5,7713,15.805497450227,15.8453359643481,15.1559564591218,15.1559564591218,1781.18088903274,0.0,1.0
2017-12-13,3.7,3.7,3.6,3.65,6613,16.0220111139288,16.0220111139288,15.5889837865253,15.805497450227,1527.15535059944,0.0,1.0
2017-12-14,3.6,3.7,3.5,3.65,25759,15.5889837865253,16.0220111139288,15.1559564591218,15.805497450227,5948.58531318478,0.0,1.0
2017-12-15,3.55,3.75,3.5,3.65,27345,15.3724701228235,16.2385247776305,15.1559564591218,15.805497450227,6314.84395314408,0.0,1.0
2017-12-18,3.55,3.6,3.5,3.55,1767,15.3724701228235,15.5889837865253,15.1559564591218,15.3724701228235,408.05738764694,0.0,1.0
2017-12-19,3.7,3.7,3.6072,3.65,9613,16.0220111139288,16.0220111139288,15.6201617540983,15.805497450227,2219.95227359933,0.0,1.0
2017-12-20,3.6,3.7,3.5681,3.65,5672,15.5889837865253,16.0220111139288,15.4508480690836,15.805497450227,1309.84804908514,0.0,1.0
2017-12-21,3.5727,3.65,3.55,3.55,6859,15.4707673261441,15.805497450227,15.3724701228235,15.3724701228235,1583.96469828543,0.0,1.0
2017-12-22,3.6,3.6,3.5,3.55,7753,15.5889837865253,15.5889837865253,15.1559564591218,15.3724701228235,1790.4181813394,0.0,1.0
2017-12-26,3.55,3.65,3.55,3.55,7321,15.3724701228235,15.805497450227,15.3724701228235,15.3724701228235,1690.65542442742,0.0,1.0
2017-12-27,3.55,3.6,3.55,3.55,7238,15.3724701228235,15.5889837865253,15.3724701228235,15.3724701228235,1671.48804289109,0.0,1.0
2017-12-28,3.5,3.6,3.5,3.6,17821,15.1559564591218,15.5889837865253,15.1559564591218,15.5889837865253,4115.44465492706,0.0,1.0
2017-12-29,3.55,3.6,3.45,3.4646,19848,15.4590755883042,15.6768090472944,15.0236086703238,15.087186840349,4557.8663224409,0.02,1.0
2018-01-02,3.45,3.6,3.45,3.45,17644,15.0236086703238,15.6768090472944,15.0236086703238,15.0236086703238,4051.74291581758,0.0,1.0
2018-01-03,3.7,3.7,3.45,3.45,13400,16.1122759652748,16.1122759652748,15.0236086703238,15.0236086703238,3077.15682792765,0.0,1.0
2018-01-04,3.7,3.75,3.69,3.7,10017,16.1122759652748,16.330009424265,16.0687292734768,16.1122759652748,2300.28954816055,0.0,1.0
2018-01-05,3.75,3.75,3.7171,3.75,4393,16.330009424265,16.330009424265,16.1867408082495,16.330009424265,1008.80223470792,0.0,1.0
2018-01-08,3.8,3.8,3.7,3.7,9500,16.5477428832552,16.5477428832552,16.1122759652748,16.1122759652748,2181.56640785916,0.0,1.0
2018-01-09,3.8,3.8,3.775,3.775,6858,16.5477428832552,16.5477428832552,16.4388761537601,16.4388761537601,1574.86130790506,0.0,1.0
2018-01-10,3.8,3.8,3.8,3.8,4386,16.5477428832552,16.5477428832552,16.5477428832552,16.5477428832552,1007.19476472319,0.0,1.0
2018-01-11,3.875,3.9,3.75,3.75,5298,16.8743430717405,16.9832098012356,16.330009424265,16.330009424265,1216.62513987767,0.0,1.0
2018-01-12,3.9,3.95,3.85,3.85,10234,16.9832098012356,17.2009432602258,16.7654763422454,16.7654763422454,2350.12111768743,0.0,1.0
2018-01-16,3.9,4.0,3.85,3.85,7215,16.9832098012356,17.418676719216,16.7654763422454,16.7654763422454,1656.84227712672,0.0,1.0
2018-01-17,4.05,4.05,3.85,3.85,4378,17.6364101782062,17.6364101782062,16.7654763422454,16.7654763422454,1005.3576561692,0.0,1.0
2018-01-18,3.95,4.012,3.95,3.95,9510,17.2009432602258,17.4709327493737,17.2009432602258,17.2009432602258,2183.86279355164,0.0,1.0
2018-01-19,4.0,4.05,3.95,4.0,3360,17.418676719216,17.6364101782062,17.2009432602258,17.418676719216,771.585592674397,0.0,1.0
2018-01-22,3.85,3.95,3.85,3.95,2139,16.7654763422454,17.2009432602258,16.7654763422454,17.2009432602258,491.196899622183,0.0,1.0
2018-01-23,3.75,3.825,3.75,3.75,6054,16.330009424265,16.6566096127503,16.330009424265,16.330009424265,1390.2318982294,0.0,1.0
2018-01-24,3.85,3.85,3.75,3.75,6972,16.7654763422454,16.7654763422454,16.330009424265,16.330009424265,1601.04010479937,0.0,1.0
2018-01-25,3.85,3.8665,3.85,3.8665,2299,16.7654763422454,16.8373283837122,16.7654763422454,16.8373283837122,527.939070701916,0.0,1.0
2018-01-26,3.7,3.7675,3.65,3.755,13880,16.1122759652748,16.4062161349116,15.8945425062846,16.351782770164,3187.38334116685,0.0,1.0
2018-01-29,3.6752,3.6933,3.6,3.6,1260,16.0042801696157,16.0830996817701,15.6768090472944,15.6768090472944,289.344597252898,0.0,1.0
2018-01-30,3.65,3.7,3.645,3.65,6747,15.8945425062846,16.1122759652748,15.8727691603856,15.8945425062846,1549.3714267185,0.0,1.0
2018-01-31,3.6,3.7,3.6,3.6,5788,15.6768090472944,16.1122759652748,15.6768090472944,15.6768090472944,1329.14803880935,0.0,1.0
2018-02-01,3.6,3.7,3.555,3.555,5125,15.6768090472944,16.1122759652748,15.4808489342032,15.4808489342032,1176.8976673977,0.0,1.0
2018-02-02,3.645,3.65,3.6,3.65,3148,15.8727691603856,15.8945425062846,15.6768090472944,15.8945425062846,722.90221599375,0.0,1.0
2018-02-05,3.65,3.65,3.645,3.65,2039,15.8945425062846,15.8945425062846,15.8727691603856,15.8945425062846,468.23304269735,0.0,1.0
2018-02-06,3.65,3.7,3.6,3.6,4932,15.8945425062846,16.1122759652748,15.6768090472944,15.6768090472944,1132.57742353278,0.0,1.0
2018-02-07,3.65,3.65,3.605,3.605,1544,15.8945425062846,15.8945425062846,15.6985823931934,15.6985823931934,354.561950919425,0.0,1.0
2018-02-08,3.65,3.65,3.65,3.65,1028,15.8945425062846,15.8945425062846,15.8945425062846,15.8945425062846,236.068449187286,0.0,1.0
2018-02-09,3.6,3.615,3.55,3.615,5176,15.6768090472944,15.7421290849915,15.4590755883042,15.7421290849915,1188.60923442937,0.0,1.0
2018-02-12,3.65,3.7,3.6,3.6,5338,15.8945425062846,16.1122759652748,15.6768090472944,15.6768090472944,1225.8106826476,0.0,1.0
2018-02-13,3.55,3.7,3.5,3.7,5810,15.4590755883042,16.1122759652748,15.241342129314,16.1122759652748,1334.20008733281,0.0,1.0
2018-02-14,3.55,3.55,3.5167,3.55,4366,15.4590755883042,15.4590755883042,15.3140651046168,15.4590755883042,1002.60199333822,0.0,1.0
2018-02-15,3.7,3.7,3.5,3.5,4533,16.1122759652748,16.1122759652748,15.241342129314,15.241342129314,1040.95163440269,0.0,1.0
2018-02-16,3.7,3.7,3.665,3.7,2780,16.1122759652748,16.1122759652748,15.9598625439817,16.1122759652748,638.395222510364,0.0,1.0
2018-02-20,3.6,3.7,3.6,3.65,4563,15.6768090472944,16.1122759652748,15.6768090472944,15.8945425062846,1047.84079148014,0.0,1.0
2018-02-21,3.61,3.631,3.61,3.631,405,15.7203557390925,15.8118037918684,15.7203557390925,15.8118037918684,93.0036205455743,0.0,1.0
2018-02-22,3.65,3.65,3.6005,3.6005,1226,15.8945425062846,15.8945425062846,15.6789863818843,15.6789863818843,281.536885898456,0.0,1.0
2018-02-23,3.65,3.7,3.625,3.625,3596,15.8945425062846,16.1122759652748,15.7856757767895,15.7856757767895,825.780295017004,0.0,1.0
2018-02-26,3.65,3.65,3.6,3.6,2022,15.8945425062846,15.8945425062846,15.6768090472944,15.6768090472944,464.329187020128,0.0,1.0
2018-02-27,3.7,3.7,3.65,3.65,3424,16.1122759652748,16.1122759652748,15.8945425062846,15.8945425062846,786.28246110629,0.0,1.0
2018-02-28,3.55,3.75,3.55,3.7,9544,15.4590755883042,16.330009424265,15.4590755883042,16.1122759652748,2191.67050490608,0.0,1.0
2018-03-01,3.6,3.7,3.6,3.65,1930,15.6768090472944,16.1122759652748,15.6768090472944,15.8945425062846,443.202438649282,0.0,1.0
2018-03-02,3.65,3.65,3.6,3.6,3324,15.8945425062846,15.8945425062846,15.6768090472944,15.6768090472944,763.318604181457,0.0,1.0
2018-03-05,3.65,3.65,3.6,3.65,2652,15.8945425062846,15.8945425062846,15.6768090472944,15.8945425062846,609.001485646578,0.0,1.0
2018-03-06,3.5,3.625,3.45,3.6,36627,15.241342129314,15.7856757767895,15.0236086703238,15.6768090472944,8410.97187585867,0.0,1.0
2018-03-07,3.55,3.6,3.55,3.55,11685,15.4590755883042,15.6768090472944,15.4590755883042,15.4590755883042,2683.32668166676,0.0,1.0
2018-03-08,3.5928,3.595,3.55,3.5572,4317,15.6454554291998,15.6550357013954,15.4590755883042,15.4904292063988,991.349703445052,0.0,1.0
2018-03-09,3.65,3.65,3.6,3.6,24089,15.8945425062846,15.8945425062846,15.6768090472944,15.6768090472944,5531.76349462308,0.0,1.0
2018-03-12,3.7,3.75,3.675,3.675,27189,16.1122759652748,16.330009424265,16.0034092357797,16.0034092357797,6243.64305929291,0.0,1.0
2018-03-13,3.7,3.75,3.7,3.74,8210,16.1122759652748,16.330009424265,16.1122759652748,16.286462732467,1885.33265352881,0.0,1.0
2018-03-14,3.75,3.8,3.7,3.7,6579,16.330009424265,16.5477428832552,16.1122759652748,16.1122759652748,1510.79214708478,0.0,1.0
2018-03-15,3.7,3.75,3.655,3.75,18647,16.1122759652748,16.330009424265,15.9163158521836,16.330009424265,4282.07040077365,0.0,1.0
2018-03-16,4.05,4.05,3.75,3.75,11231,17.6364101782062,17.6364101782062,16.330009424265,16.330009424265,2579.07077122802,0.0,1.0
2018-03-19,3.9,3.95,3.55,3.8,11303,16.9832098012356,17.2009432602258,15.4590755883042,16.5477428832552,2595.6047482139,0.0,1.0
2018-03-20,3.9732,4.0,3.875,3.8827,4581,17.3019715851973,17.418676719216,16.8743430717405,16.907874024425,1051.97428572661,0.0,1.0
2018-03-21,4.0,4.0,4.0,4.0,2859,17.418676719216,17.418676719216,17.418676719216,17.418676719216,656.536669480983,0.0,1.0
2018-03-22,3.995,4.0,3.995,4.0,2514,17.396903373317,17.418676719216,17.396903373317,17.418676719216,577.311363090307,0.0,1.0
2018-03-23,4.0,4.0,3.95,4.0,6174,17.418676719216,17.418676719216,17.2009432602258,17.418676719216,1417.7885265392,0.0,1.0
2018-03-26,4.0,4.025,4.0,4.0,6227,17.418676719216,17.5275434487111,17.418676719216,17.418676719216,1429.95937070937,0.0,1.0
2018-03-27,3.95,4.0,3.95,3.95,6900,17.2009432602258,17.418676719216,17.2009432602258,17.2009432602258,1584.50612781349,0.0,1.0
2018-03-28,4.0,4.0,3.95,4.0,3227,17.418676719216,17.418676719216,17.2009432602258,17.418676719216,741.043662964369,0.0,1.0
2018-03-29,3.95,4.0,3.95,3.995,14312,17.2880366438219,17.5068725507057,17.2880366438219,17.4849889600174,3270.03008870892,0.02,1.0
2018-04-02,3.8655,3.95,3.85,3.95,8862,16.9182039611883,17.2880366438219,16.8503648300543,17.2880366438219,2024.80482435288,0.0,1.0
2018-04-03,3.85,4.0,3.85,3.9,5463,16.8503648300543,17.5068725507057,16.8503648300543,17.0692007369381,1248.1955264545,0.0,1.0
2018-04-04,4.0,4.0,3.85,3.95,6090,17.5068725507057,17.5068725507057,16.8503648300543,17.2880366438219,1391.45355228042,0.0,1.0
2018-04-05,3.9698,4.0,3.95,3.95,3376,17.3746956629479,17.5068725507057,17.2880366438219,17.2880366438219,771.354218801098,0.0,1.0
2018-04-06,3.95,4.0,3.95,4.0,265,17.2880366438219,17.5068725507057,17.2880366438219,17.5068725507057,60.5476504686881,0.0,1.0
2018-04-09,4.0,4.0,3.95,3.95,2258,17.5068725507057,17.5068725507057,17.2880366438219,17.2880366438219,515.9116783332,0.0,1.0
2018-04-10,3.975,4.0,3.95,4.0,4711,17.3974545972638,17.5068725507057,17.2880366438219,17.5068725507057,1076.37728814336,0.0,1.0
2018-04-11,3.9,3.9,3.9,3.9,1507,17.0692007369381,17.0692007369381,17.0692007369381,17.0692007369381,344.321921721935,0.0,1.0
2018-04-12,4.0,4.0,4.0,4.0,2643,17.5068725507057,17.5068725507057,17.5068725507057,17.5068725507057,603.877132787709,0.0,1.0
2018-04-13,4.0,4.0,4.0,4.0,356,17.5068725507057,17.5068725507057,17.5068725507057,17.5068725507057,81.3394851579358,0.0,1.0
2018-04-16,3.95,4.0,3.8,4.0,12413,17.2880366438219,17.5068725507057,16.6315289231704,17.5068725507057,2836.1433406333,0.0,1.0
2018-04-17,4.0,4.0,3.9,3.9,2601,17.5068725507057,17.5068725507057,17.0692007369381,17.0692007369381,594.280901392671,0.0,1.0
2018-04-18,3.95,3.975,3.9128,3.975,3612,17.2880366438219,17.3974545972638,17.1252227291003,17.3974545972638,825.275899973213,0.0,1.0
2018-04-19,4.0,4.0,3.9,3.9195,5459,17.5068725507057,17.5068725507057,17.0692007369381,17.1545467406228,1247.28159965498,0.0,1.0
2018-04-20,4.0,4.0,4.0,4.0,22,17.5068725507057,17.5068725507057,17.5068725507057,17.5068725507057,5.02659739740053,0.0,1.0
2018-04-23,4.0,4.0,4.0,4.0,305,17.5068725507057,17.5068725507057,17.5068725507057,17.5068725507057,69.6869184639618,0.0,1.0
2018-04-24,3.8,3.95,3.8,3.95,2500,16.6315289231704,17.2880366438219,16.6315289231704,17.2880366438219,571.204249704606,0.0,1.0
2018-04-25,3.7,3.85,3.7,3.85,2660,16.1938571094028,16.8503648300543,16.1938571094028,16.8503648300543,607.761321685699,0.0,1.0
2018-04-26,3.75,3.8,3.7,3.7065,3508,16.4126930162866,16.6315289231704,16.1938571094028,16.2223057772977,801.513803185502,0.0,1.0
2018-04-27,3.75,3.8,3.7,3.7646,3092,16.4126930162866,16.6315289231704,16.1938571094028,16.4765931010967,706.465416034656,0.0,1.0
2018-04-30,3.795,3.8,3.795,3.8,1442,16.6096453324821,16.6315289231704,16.6096453324821,16.6315289231704,329.470611229615,0.0,1.0
2018-05-01,3.85,3.9,3.75,3.845,2764,16.8503648300543,17.0692007369381,16.4126930162866,16.8284812393659,631.523418473409,0.0,1.0
2018-05-02,3.8,3.9,3.75,3.85,8505,16.6315289231704,17.0692007369381,16.4126930162866,16.8503648300543,1943.23685749507,0.0,1.0
2018-05-03,3.7,3.75,3.7,3.75,5402,16.1938571094028,16.4126930162866,16.1938571094028,16.4126930162866,1234.25814276171,0.0,1.0
2018-05-04,3.65,3.7,3.65,3.675,1198,15.975021202519,16.1938571094028,15.975021202519,16.0844391559609,273.721076458446,0.0,1.0
2018-05-07,3.625,3.65,3.625,3.65,2932,15.8656032490771,15.975021202519,15.8656032490771,15.975021202519,669.908344053559,0.0,1.0
2018-05-08,3.645,3.7,3.6,3.6,13176,15.9531376118306,16.1938571094028,15.7561852956352,15.7561852956352,3010.47487764315,0.0,1.0
2018-05-09,3.8,3.8,3.6,3.65,4804,16.6315289231704,16.6315289231704,15.7561852956352,15.975021202519,1097.62608623237,0.0,1.0
2018-05-10,3.85,3.85,3.8279,3.85,2073,16.8503648300543,16.8503648300543,16.7536393592116,16.8503648300543,473.642563855057,0.0,1.0
2018-05-11,3.855,3.855,3.85,3.85,5967,16.8722484207427,16.8722484207427,16.8503648300543,16.8503648300543,1363.35030319495,0.0,1.0
2018-05-14,3.6,3.9,3.6,3.9,28549,15.7561852956352,17.0692007369381,15.7561852956352,17.0692007369381,6522.92404992668,0.0,1.0
2018-05-15,3.545,3.65,3.5,3.65,6336,15.515465798063,15.975021202519,15.3185134818675,15.975021202519,1447.66005045134,0.0,1.0
2018-05-16,3.4,3.6,3.4,3.5,7358,14.8808416680999,15.7561852956352,14.8808416680999,15.3185134818675,1681.16834773059,0.0,1.0
2018-05-17,3.5,3.65,3.425,3.45,24768,15.3185134818675,15.975021202519,14.9902596215418,15.0996775749837,5659.03474267346,0.0,1.0
2018-05-18,3.55,3.55,3.55,3.55,312,15.5373493887513,15.5373493887513,15.5373493887513,15.5373493887513,71.2862903631348,0.0,1.0
2018-05-21,3.5,3.529,3.45,3.529,7236,15.3185134818675,15.4454383078601,15.0996775749837,15.4454383078601,1653.29358034501,0.0,1.0
2018-05-22,3.5,3.55,3.475,3.545,9611,15.3185134818675,15.5373493887513,15.2090955284256,15.515465798063,2195.93761756438,0.0,1.0
2018-05-23,3.5,3.55,3.4,3.495,31457,15.3185134818675,15.5373493887513,14.8808416680999,15.2966298911791,7187.3488331831,0.0,1.0
2018-05-24,3.75,3.8,3.525,3.5498,41285,16.4126930162866,16.6315289231704,15.4279314353094,15.5364740451238,9432.86697962185,0.0,1.0
2018-05-25,3.9,3.9,3.75,3.75,968,17.0692007369381,17.0692007369381,16.4126930162866,16.4126930162866,221.170285485623,0.0,1.0
2018-05-29,3.9,3.95,3.875,3.9,12727,17.0692007369381,17.2880366438219,16.9597827834962,17.0692007369381,2907.8865943962,0.0,1.0
2018-05-30,3.75,3.95,3.75,3.8614,9781,16.4126930162866,17.2880366438219,16.4126930162866,16.9002594168238,2234.7795065443,0.0,1.0
2018-05-31,3.9,3.9,3.8,3.8,4270,17.0692007369381,17.0692007369381,16.6315289231704,16.6315289231704,975.616858495463,0.0,1.0
2018-06-01,3.9,3.9,3.8,3.85,1548,17.0692007369381,17.0692007369381,16.6315289231704,16.8503648300543,353.689671417091,0.0,1.0
2018-06-04,3.65,3.871,3.65,3.8597,7819,15.975021202519,16.9422759109455,15.975021202519,16.8928189959897,1786.49841137612,0.0,1.0
2018-06-05,3.65,3.65,3.65,3.65,201,15.975021202519,15.975021202519,15.975021202519,15.975021202519,45.9248216762501,0.0,1.0
2018-06-06,3.7,3.75,3.68,3.68,851,16.1938571094028,16.4126930162866,16.1063227466493,16.1063227466493,194.437926599447,0.0,1.0
2018-06-07,3.8,3.8,3.8,3.8,3084,16.6315289231704,16.6315289231704,16.6315289231704,16.6315289231704,704.637562435602,0.0,1.0
2018-06-08,3.75,3.8,3.75,3.76,2796,16.4126930162866,16.6315289231704,16.4126930162866,16.4564601976634,638.83483286963,0.0,1.0
2018-06-11,3.91,4.25,3.89,4.25,4332,17.1129679183149,18.6010520851248,17.0254335555613,18.6010520851248,989.782723888136,0.0,1.0
2018-06-12,3.7,3.78,3.65,3.7,15799,16.1938571094028,16.5439945604169,15.975021202519,16.1938571094028,3609.78237643322,0.0,1.0
2018-06-13,3.65,3.8,3.65,3.65,6083,15.975021202519,16.6315289231704,15.975021202519,15.975021202519,1389.85418038124,0.0,1.0
2018-06-14,3.85,3.85,3.6,3.7,10650,16.8503648300543,16.8503648300543,15.7561852956352,16.1938571094028,2433.33010374161,0.0,1.0
2018-06-15,3.65,3.85,3.65,3.85,3258,15.975021202519,16.8503648300543,15.975021202519,16.8503648300543,744.393378215039,0.0,1.0
2018-06-18,3.7,3.75,3.6,3.6,4063,16.1938571094028,16.4126930162866,15.7561852956352,15.7561852956352,928.321146619923,0.0,1.0
2018-06-19,3.6,3.85,3.6,3.75,5119,15.7561852956352,16.8503648300543,15.7561852956352,16.4126930162866,1169.59782169514,0.0,1.0
2018-06-20,3.6,3.75,3.6,3.6,6067,15.7561852956352,16.4126930162866,15.7561852956352,15.7561852956352,1386.19847318313,0.0,1.0
2018-06-21,3.55,3.55,3.4,3.55,5394,15.5373493887513,15.5373493887513,14.8808416680999,15.5373493887513,1232.43028916266,0.0,1.0
2018-06-22,3.85,3.85,3.55,3.55,5852,16.8503648300543,16.8503648300543,15.5373493887513,15.5373493887513,1337.07490770854,0.0,1.0
2018-06-25,3.85,3.85,3.85,3.85,2067,16.8503648300543,16.8503648300543,16.8503648300543,16.8503648300543,472.271673655766,0.0,1.0
2018-06-26,3.65,3.95,3.6,3.8,6505,15.975021202519,17.2880366438219,15.7561852956352,16.6315289231704,1486.27345773138,0.0,1.0
2018-06-27,3.75,3.75,3.7,3.7,2904,16.4126930162866,16.4126930162866,16.1938571094028,16.1938571094028,663.510856456869,0.0,1.0
2018-06-28,3.7,3.8,3.7,3.8,4795,16.1938571094028,16.6315289231704,16.1938571094028,16.6315289231704,1095.56975093343,0.0,1.0
2018-06-29,3.7,3.7,3.6,3.65,2903,16.2813914721563,16.2813914721563,15.8413538648008,16.0613726684785,659.716340484101,0.02,1.0
2018-07-02,3.85,3.85,3.65,3.65,6591,16.9414478831897,16.9414478831897,16.0613726684785,16.0613726684785,1497.82652433024,0.0,1.0
2018-07-03,3.8,3.85,3.75,3.8,2510,16.7214290795119,16.9414478831897,16.5014102758341,16.7214290795119,570.405792151254,0.0,1.0
2018-07-05,3.85,3.85,3.85,3.85,925,16.9414478831897,16.9414478831897,16.9414478831897,16.9414478831897,210.209305872474,0.0,1.0
2018-07-06,3.95,3.95,3.85,3.95,12434,17.3814854905453,17.3814854905453,16.9414478831897,17.3814854905453,2825.66757753334,0.0,1.0
2018-07-09,3.95,3.95,3.95,3.95,3270,17.3814854905453,17.3814854905453,17.3814854905453,17.3814854905453,743.11830292215,0.0,1.0
2018-07-10,3.45,3.9,3.45,3.9,30638,15.1812974537674,17.1614666868675,15.1812974537674,17.1614666868675,6962.58671710363,0.0,1.0
2018-07-11,3.48,3.55,3.48,3.5,4390,15.3133087359741,15.621335061123,15.3133087359741,15.4013162574452,997.642003005577,0.0,1.0
2018-07-12,3.6,3.6,3.45,3.6,15293,15.8413538648008,15.8413538648008,15.1812974537674,15.8413538648008,3475.38477265701,0.0,1.0
2018-07-13,3.5,3.65,3.5,3.65,8483,15.4013162574452,16.0613726684785,15.4013162574452,16.0613726684785,1927.78977482832,0.0,1.0
2018-07-16,3.35,3.6,3.35,3.6,8069,14.7412598464118,15.8413538648008,14.7412598464118,15.8413538648008,1833.70690711891,0.0,1.0
2018-07-17,3.15,3.4,3.0,3.35,35456,13.8611846317007,14.9612786500896,13.2011282206673,14.7412598464118,8057.49313406964,0.0,1.0
2018-07-18,3.45,3.6,3.2,3.2,8217,15.1812974537674,15.8413538648008,14.0812034353784,14.0812034353784,1867.34039605851,0.0,1.0
2018-07-19,3.5,3.62,3.45,3.45,12655,15.4013162574452,15.9293613862719,15.1812974537674,15.1812974537674,2875.89055763909,0.0,1.0
2018-07-20,3.6,3.6,3.45,3.45,4408,15.8413538648008,15.8413538648008,15.1812974537674,15.1812974537674,1001.7325624712,0.0,1.0
2018-07-23,3.68,3.68,3.6,3.6,3969,16.1933839506852,16.1933839506852,15.8413538648008,15.8413538648008,901.968362170649,0.0,1.0
2018-07-24,3.55,3.7,3.55,3.7,11351,15.621335061123,16.2813914721563,15.621335061123,16.2813914721563,2579.55224968481,0.0,1.0
2018-07-25,3.7,3.7,3.65,3.65,2380,16.2813914721563,16.2813914721563,16.0613726684785,16.0613726684785,540.862862677286,0.0,1.0
2018-07-26,3.7,3.7,3.7,3.7,2323,16.2813914721563,16.2813914721563,16.2813914721563,16.2813914721563,527.909424369468,0.0,1.0
2018-07-27,3.6,3.7,3.6,3.7,3430,15.8413538648008,16.2813914721563,15.8413538648008,16.2813914721563,779.478831505496,0.0,1.0
2018-07-30,3.65,3.65,3.6,3.6,570,16.0613726684785,16.0613726684785,15.8413538648008,15.8413538648008,129.534383078174,0.0,1.0
2018-07-31,3.55,3.55,3.55,3.55,343,15.621335061123,15.621335061123,15.621335061123,15.621335061123,77.9478831505496,0.0,1.0
2018-08-01,3.6,3.6,3.55,3.55,3756,15.8413538648008,15.8413538648008,15.621335061123,15.621335061123,853.563408494065,0.0,1.0
2018-08-02,3.66,3.7,3.62,3.65,16735,16.1053764292141,16.2813914721563,15.9293613862719,16.0613726684785,3803.08403651444,0.0,1.0
2018-08-03,3.6,3.62,3.6,3.62,1283,15.8413538648008,15.9293613862719,15.8413538648008,15.9293613862719,291.565988577712,0.0,1.0
2018-08-06,3.7,3.7,3.65,3.7,1148,16.2813914721563,16.2813914721563,16.0613726684785,16.2813914721563,260.886792585514,0.0,1.0
2018-08-07,3.7,3.7,3.62,3.7,10707,16.2813914721563,16.2813914721563,15.9293613862719,16.2813914721563,2433.20112213685,0.0,1.0
2018-08-08,3.7,3.7,3.6,3.61,1429,16.2813914721563,16.2813914721563,15.8413538648008,15.8853576255363,324.744970910017,0.0,1.0
2018-08-09,3.68,3.68,3.6,3.6,6108,16.1933839506852,16.1933839506852,15.8413538648008,15.8413538648008,1388.06317866927,0.0,1.0
2018-08-10,3.61,3.61,3.55,3.55,1030,15.8853576255363,15.8853576255363,15.621335061123,15.621335061123,234.070902755296,0.0,1.0
2018-08-13,3.63,3.7,3.6,3.6,2219,15.9733651470074,16.2813914721563,15.8413538648008,15.8413538648008,504.275080790293,0.0,1.0
2018-08-14,3.6,3.7,3.6,3.625,2389,15.8413538648008,16.2813914721563,15.8413538648008,15.9513632666396,542.908142410096,0.0,1.0
2018-08-15,3.63,3.7,3.6,3.6,3284,15.9733651470074,16.2813914721563,15.8413538648008,15.8413538648008,746.299849173195,0.0,1.0
2018-08-16,3.7,3.75,3.55,3.61,30993,16.2813914721563,16.5014102758341,15.621335061123,15.8853576255363,7043.26163989795,0.0,1.0
2018-08-17,3.6,3.85,3.6,3.6,13079,15.8413538648008,16.9414478831897,15.8413538648008,15.8413538648008,2972.24595838495,0.0,1.0
2018-08-20,3.67,3.75,3.55,3.55,17357,16.1493801899497,16.5014102758341,15.621335061123,15.621335061123,3944.43559138219,0.0,1.0
2018-08-21,3.75,3.9,3.7,3.7,10620,16.5014102758341,17.1614666868675,16.2813914721563,16.2813914721563,2413.43008471965,0.0,1.0
2018-08-22,3.9,3.9,3.77,3.77,2922,17.1614666868675,17.1614666868675,16.5894177973052,16.5894177973052,664.034153253371,0.0,1.0
2018-08-23,3.8,3.9,3.8,3.85,23385,16.7214290795119,17.1614666868675,16.7214290795119,16.9414478831897,5314.31850575979,0.0,1.0
2018-08-24,3.75,3.8,3.75,3.8,11481,16.5014102758341,16.7214290795119,16.5014102758341,16.7214290795119,2609.09517915879,0.0,1.0
2018-08-27,3.85,3.95,3.79,3.8,29668,16.9414478831897,17.3814854905453,16.6774253187763,16.7214290795119,6742.15101256709,0.0,1.0
2018-08-28,3.85,3.9,3.85,3.9,7326,16.9414478831897,17.1614666868675,16.9414478831897,17.1614666868675,1664.85770250999,0.0,1.0
2018-08-29,3.7,3.95,3.7,3.85,10593,16.2813914721563,17.3814854905453,16.2813914721563,16.9414478831897,2407.29424552121,0.0,1.0
2018-08-30,3.85,3.85,3.61,3.7,18522,16.9414478831897,16.9414478831897,15.8853576255363,16.2813914721563,4209.18569012969,0.0,1.0
2018-08-31,3.8,3.95,3.8,3.92,16836,16.7214290795119,17.3814854905453,16.7214290795119,17.2494742083386,3826.03662018267,0.0,1.0
2018-09-04,3.9,3.95,3.9,3.9,19914,17.1614666868675,17.3814854905453,17.1614666868675,17.1614666868675,4525.5222888048,0.0,1.0
2018-09-05,3.95,3.96,3.9,3.9,8058,17.3814854905453,17.4254892512808,17.1614666868675,17.1614666868675,1831.2071207788,0.0,1.0
2018-09-06,3.95,4.06,3.95,3.95,8170,17.3814854905453,17.8655268586364,17.3814854905453,17.3814854905453,1856.65949078715,0.0,1.0
2018-09-07,3.95,4.1,3.95,4.05,9903,17.3814854905453,18.0415419015786,17.3814854905453,17.8215230979008,2250.48946600552,0.0,1.0
2018-09-10,3.65,3.96,3.65,3.9,16418,16.0613726684785,17.4254892512808,16.0613726684785,17.1614666868675,3731.04473925869,0.0,1.0
2018-09-11,3.65,4.05,3.6,3.65,52920,16.0613726684785,17.8215230979008,15.8413538648008,16.0613726684785,12026.244828942,0.0,1.0
2018-09-12,4.1,4.1,3.65,3.7,42998,18.0415419015786,18.0415419015786,16.0613726684785,16.2813914721563,9771.43755016719,0.0,1.0
2018-09-13,3.63,4.15,3.62,4.15,14744,15.9733651470074,18.2615607052564,15.9293613862719,18.2615607052564,3350.62270895542,0.0,1.0
2018-09-14,3.75,3.75,3.63,3.65,34941,16.5014102758341,16.5014102758341,15.9733651470074,16.0613726684785,7940.45768269202,0.0,1.0
2018-09-17,3.6,3.75,3.6,3.7,19944,15.8413538648008,16.5014102758341,15.8413538648008,16.2813914721563,4532.33988791417,0.0,1.0
2018-09-18,3.45,3.65,3.2,3.6,30631,15.1812974537674,16.0613726684785,14.0812034353784,15.8413538648008,6960.99594397811,0.0,1.0
2018-09-19,3.55,3.6,3.38,3.4,11088,15.621335061123,15.8413538648008,14.8732711286185,14.9612786500896,2519.78463082593,0.0,1.0
2018-09-20,3.3,3.55,3.3,3.5,45767,14.521241042734,15.621335061123,14.521241042734,15.4013162574452,10400.7019479627,0.0,1.0
2018-09-21,4.1,4.1,3.3,3.3,81786,18.0415419015786,18.0415419015786,14.521241042734,14.521241042734,18586.1386919851,0.0,1.0
2018-09-24,4.2,4.25,3.6,3.6,34761,18.4815795089342,18.701598312612,15.8413538648008,15.8413538648008,7899.55208803576,0.0,1.0
2018-09-25,4.25,4.25,4.1,4.2,18454,18.701598312612,18.701598312612,18.0415419015786,18.4815795089342,4193.73246548177,0.0,1.0
2018-09-26,4.05,4.15,4.05,4.15,20667,17.8215230979008,18.2615607052564,17.8215230979008,18.2615607052564,4696.6440264502,0.0,1.0
2018-09-27,4.05,4.15,4.05,4.1,18686,17.8215230979008,18.2615607052564,17.8215230979008,18.0415419015786,4246.45523192763,0.0,1.0
2018-09-28,4.05,4.25,4.05,4.1,9782,17.909530619372,18.7939518845261,17.909530619372,18.1306359356605,2212.06802355545,0.02,1.0
2018-10-01,4.21,4.24,4.1,4.12,12444,18.6170676314953,18.7497308212684,18.1306359356605,18.2190780621759,2814.04359896995,0.0,1.0
2018-10-02,4.17,4.24,4.14,4.16,18741,18.4401833784645,18.7497308212684,18.3075201886913,18.3959623152068,4238.02564193955,0.0,1.0
2018-10-03,4.25,4.3,4.16,4.19,14509,18.7939518845261,19.0150572008147,18.3959623152068,18.5286255049799,3281.01563624679,0.0,1.0
2018-10-04,4.22,4.31,4.21,4.26,10088,18.661288694753,19.0592782640724,18.6170676314953,18.8381729477838,2281.26581697275,0.0,1.0
2018-10-05,4.2,4.28,4.16,4.28,7314,18.5728465682376,18.9266150742993,18.3959623152068,18.9266150742993,1653.9629446212,0.0,1.0
2018-10-08,4.1,4.18,4.1,4.16,4953,18.1306359356605,18.4844044417222,18.1306359356605,18.3959623152068,1120.05447972502,0.0,1.0
2018-10-09,4.06,4.13,4.06,4.13,1679,17.9537516826297,18.2632991254336,17.9537516826297,18.2632991254336,379.683317475935,0.0,1.0
2018-10-10,4.05,4.11,4.05,4.11,4753,17.909530619372,18.1748569989182,17.909530619372,18.1748569989182,1074.827163766,0.0,1.0
2018-10-11,4.0,4.18,4.0,4.18,20707,17.6884253030834,18.4844044417222,17.6884253030834,18.4844044417222,4682.61015781668,0.0,1.0
2018-10-12,3.9,4.03,3.9,4.01,39228,17.2462146705063,17.8210884928565,17.2462146705063,17.7326463663411,8870.88575220133,0.0,1.0
2018-10-15,4.1,4.1,3.85,3.94,4809,18.1306359356605,18.1306359356605,17.0251093542178,17.4230989235372,1087.49081223453,0.0,1.0
2018-10-16,4.16,4.18,4.04,4.08,7824,18.3959623152068,18.4844044417222,17.8653095561143,18.0421938091451,1769.29260031669,0.0,1.0
2018-10-17,4.09,4.13,4.06,4.13,7575,18.0864148724028,18.2632991254336,17.9537516826297,18.2632991254336,1712.98459194772,0.0,1.0
2018-10-18,4.11,4.11,4.05,4.06,2289,18.1748569989182,18.1748569989182,17.909530619372,17.9537516826297,517.626631150934,0.0,1.0
2018-10-19,4.02,4.15,4.02,4.1,8859,17.7768674295988,18.3517412519491,17.7768674295988,18.1306359356605,2003.3439604046,0.0,1.0
2018-10-22,3.99,4.07,3.98,3.98,7521,17.6442042398257,17.9979727458874,17.599983176568,17.599983176568,1700.77321663878,0.0,1.0
2018-10-23,4.02,4.02,3.87,3.99,6934,17.7768674295988,17.7768674295988,17.1135514807332,17.6442042398257,1568.03104429907,0.0,1.0
2018-10-24,4.01,4.04,4.0,4.0,2142,17.7326463663411,17.8653095561143,17.6884253030834,17.6884253030834,484.384553921058,0.0,1.0
2018-10-25,4.01,4.03,4.01,4.03,14424,17.7326463663411,17.8210884928565,17.7326463663411,17.8210884928565,3261.79402696421,0.0,1.0
2018-10-26,3.85,4.1,3.85,4.05,17993,17.0251093542178,18.1306359356605,17.0251093542178,17.909530619372,4068.87548025284,0.0,1.0
2018-10-29,4.06,4.07,3.89,3.89,7168,17.9537516826297,17.9979727458874,17.2019936072486,17.2019936072486,1620.94700397112,0.0,1.0
2018-10-30,3.99,4.01,3.99,4.01,4751,17.6442042398257,17.7326463663411,17.6442042398257,17.7326463663411,1074.37489060642,0.0,1.0
2018-10-31,4.03,4.08,4.02,4.07,9631,17.8210884928565,18.0421938091451,17.7768674295988,17.9979727458874,2177.9214000064,0.0,1.0
2018-11-01,4.06,4.08,4.06,4.08,431,17.9537516826297,18.0421938091451,17.9537516826297,18.0421938091451,97.4648658916784,0.0,1.0
2018-11-02,3.91,4.05,3.91,4.05,2552,17.290435733764,17.909530619372,17.290435733764,17.909530619372,577.10055163704,0.0,1.0
2018-11-05,3.93,3.95,3.86,3.86,6791,17.3788778602795,17.4673199867949,17.0693304174755,17.0693304174755,1535.69351338837,0.0,1.0
2018-11-06,4.01,4.03,3.94,3.94,2428,17.7326463663411,17.8210884928565,17.4230989235372,17.4230989235372,549.05961574245,0.0,1.0
2018-11-07,3.93,4.03,3.87,4.03,8396,17.3788778602795,17.8210884928565,17.1135514807332,17.8210884928565,1898.64272395947,0.0,1.0
2018-11-08,4.01,4.06,3.95,3.95,32004,17.7326463663411,17.9537516826297,17.4673199867949,17.4673199867949,7237.27509976169,0.0,1.0
2018-11-09,3.99,4.05,3.99,4.05,6257,17.6442042398257,17.909530619372,17.6442042398257,17.909530619372,1414.9365797778,0.0,1.0
2018-11-12,4.0,4.03,4.0,4.01,1217,17.6884253030834,17.8210884928565,17.6884253030834,17.7326463663411,275.20821761061,0.0,1.0
2018-11-13,3.97,4.03,3.93,3.93,11768,17.5557621133103,17.8210884928565,17.3788778602795,17.3788778602795,2661.17527102848,0.0,1.0
2018-11-14,3.97,4.02,3.97,4.01,18638,17.5557621133103,17.7768674295988,17.5557621133103,17.7326463663411,4214.73357422066,0.0,1.0
2018-11-15,3.93,3.98,3.93,3.98,3858,17.3788778602795,17.599983176568,17.3788778602795,17.599983176568,872.434924849409,0.0,1.0
2018-11-16,3.86,3.92,3.83,3.87,6717,17.0693304174755,17.3346567970218,16.9366672277024,17.1135514807332,1518.95940648354,0.0,1.0
2018-11-19,3.76,3.91,3.7,3.91,8797,16.6271197848984,17.290435733764,16.3617934053522,17.290435733764,1989.3234924573,0.0,1.0
2018-11-20,3.56,3.68,3.56,3.66,9547,15.7426985197442,16.2733512788367,15.7426985197442,16.1849091523213,2158.92592730362,0.0,1.0
2018-11-21,3.63,3.63,3.55,3.59,6464,16.0522459625482,16.0522459625482,15.6984774564865,15.8753617095174,1461.74685179538,0.0,1.0
2018-11-23,3.67,3.67,3.66,3.66,358,16.229130215579,16.229130215579,16.1849091523213,16.1849091523213,80.9568955666381,0.0,1.0
2018-11-26,3.68,3.69,3.61,3.68,6866,16.2733512788367,16.3175723420945,15.9638038360328,16.2733512788367,1552.65375687301,0.0,1.0
2018-11-27,3.68,3.68,3.68,3.68,0,16.2733512788367,16.2733512788367,16.2733512788367,16.2733512788367,0,0.0,1.0
2018-11-28,3.61,3.66,3.6,3.65,3657,15.9638038360328,16.1849091523213,15.9195827727751,16.1406880890636,826.981472310599,0.0,1.0
2018-11-29,3.6,3.7,3.6,3.64,3763,15.9195827727751,16.3617934053522,15.9195827727751,16.0964670258059,850.951949768877,0.0,1.0
2018-11-30,3.63,3.7,3.63,3.69,6139,16.0522459625482,16.3617934053522,16.0522459625482,16.3175723420945,1388.25246336198,0.0,1.0
2018-12-03,3.6,3.7,3.55,3.7,14000,15.9195827727751,16.3617934053522,15.6984774564865,16.3617934053522,3165.91211713109,0.0,1.0
2018-12-04,3.68,3.7,3.6,3.64,4444,16.2733512788367,16.3617934053522,15.9195827727751,16.0964670258059,1004.95096060933,0.0,1.0
2018-12-06,3.55,3.66,3.55,3.589,10339,15.6984774564865,16.1849091523213,15.6984774564865,15.8709396031916,2338.02609850132,0.0,1.0
2018-12-07,3.55,3.58,3.5,3.58,4043,15.6984774564865,15.8311406462597,15.477372140198,15.8311406462597,914.270192111502,0.0,1.0
2018-12-10,3.5,3.54,3.5,3.53,10864,15.477372140198,15.6542563932288,15.477372140198,15.6100353299711,2456.74780289373,0.0,1.0
2018-12-11,3.45,3.51,3.45,3.5,13440,15.2562668239094,15.5215932034557,15.2562668239094,15.477372140198,3039.27563244586,0.0,1.0
2018-12-12,3.68,3.7,3.43,3.43,259383,16.2733512788367,16.3617934053522,15.167824697394,15.167824697394,58655.9844769869,0.0,1.0
2018-12-13,3.6,3.7,3.12,3.47,15595,15.9195827727751,16.3617934053522,13.7969717364051,15.3447089504249,3526.59996190424,0.0,1.0
2018-12-14,3.47,3.54,3.47,3.53,6582,15.3447089504249,15.6542563932288,15.3447089504249,15.6100353299711,1488.4309682112,0.0,1.0
2018-12-17,3.42,3.47,3.4101,3.45,13356,15.1236036341363,15.3447089504249,15.0798247815112,15.2562668239094,3020.28015974307,0.0,1.0
2018-12-18,3.36,3.48,3.15,3.37,21109,14.8582772545901,15.3889300136826,13.9296349261782,14.9024983178478,4773.51706289429,0.0,1.0
2018-12-19,3.44,3.5,3.35,3.39,19626,15.2120457606517,15.477372140198,14.8140561913324,14.9909404443632,4438.15651505821,0.0,1.0
2018-12-20,3.36,3.44,3.34,3.41,27891,14.8582772545901,15.2120457606517,14.7698351280747,15.0793825708786,6307.17534706451,0.0,1.0
2018-12-21,3.25,3.32,3.21,3.32,13995,14.3718455587553,14.6813930015592,14.1949613057244,14.6813930015592,3164.78143423211,0.0,1.0
2018-12-24,3.36,3.36,3.1,3.21,33488,14.8582772545901,14.8582772545901,13.7085296098897,14.1949613057244,7572.86178417756,0.0,1.0
2018-12-26,3.59,3.67,3.41,3.41,12948,15.8753617095174,16.229130215579,15.0793825708786,15.0793825708786,2928.01643518666,0.0,1.0
2018-12-27,3.49,3.77,3.49,3.57,48873,15.4331510769403,16.6713408481561,15.4331510769403,15.7869195830019,11051.9730643248,0.0,1.0
2018-12-28,3.77,3.81,3.47,3.4707,11252,16.6713408481561,16.848225101187,15.3447089504249,15.3478044248529,2544.48879585422,0.0,1.0
2018-12-31,3.75,4.03,3.75,3.81,27844,16.6713408481561,17.9161342981518,16.6713408481561,16.9380823017266,6263.14349583637,0.02,1.0
2019-01-02,4.2,4.2,3.75,3.75,6583,18.6719017499349,18.6719017499349,16.6713408481561,16.6713408481561,1480.75971961969,0.0,1.0
2019-01-03,4.01,4.2,4.01,4.2,7259,17.8272204802949,18.6719017499349,17.8272204802949,18.6719017499349,1632.81707499915,0.0,1.0
2019-01-04,4.15,4.27,4.06,4.06,20340,18.4496172052928,18.9831001124338,18.049505024937,18.049505024937,4575.21687635797,0.0,1.0
2019-01-07,4.23,4.24,4.11,4.11,13181,18.8052724767201,18.8497293856485,18.2717895695791,18.2717895695791,2964.89349298301,0.0,1.0
2019-01-08,4.3,4.36,4.21,4.23,17481,19.116470839219,19.3832122927895,18.7163586588633,18.8052724767201,3932.12223282271,0.0,1.0
2019-01-09,4.49,4.49,4.32,4.32,9193,19.9611521088589,19.9611521088589,19.2053846570759,19.2053846570759,2067.84507101076,0.0,1.0
2019-01-10,4.25,4.5,4.17,4.5,23306,18.8941862945769,20.0056090177873,18.5385310231496,20.0056090177873,5242.37976993113,0.0,1.0
2019-01-11,4.34,4.35,4.3,4.3,8173,19.2942984749327,19.3387553838611,19.116470839219,19.116470839219,1838.40941644414,0.0,1.0
2019-01-14,4.35,4.35,4.32,4.34,7364,19.3387553838611,19.3387553838611,19.2053846570759,19.2942984749327,1656.43545120453,0.0,1.0
2019-01-15,4.56,4.56,4.45,4.45,6393,20.2723504713578,20.2723504713578,19.7833244731453,19.7833244731453,1438.02170553376,0.0,1.0
2019-01-16,4.64,4.73,4.61,4.61,9261,20.6280057427852,21.0281179231409,20.4946350159999,20.4946350159999,2083.1407813152,0.0,1.0
2019-01-17,4.62,4.82,4.62,4.82,10929,20.5390919249283,21.4282301034967,20.5390919249283,21.4282301034967,2458.33555760651,0.0,1.0
2019-01-18,4.64,4.67,4.6,4.6,9723,20.6280057427852,20.7613764695704,20.4501781070715,20.4501781070715,2187.06163661891,0.0,1.0
2019-01-22,4.4,4.641,4.4,4.641,9252,19.5610399285032,20.632451433678,19.5610399285032,20.632451433678,2081.11634906903,0.0,1.0
2019-01-23,4.02,4.39,4.01,4.39,5684,17.8716773892234,19.5165830195748,17.8272204802949,19.5165830195748,1278.54143191832,0.0,1.0
2019-01-24,4.07,4.07,4.05,4.05,607,18.0939619338654,18.0939619338654,18.0050481160086,18.0050481160086,136.536708158766,0.0,1.0
2019-01-25,4.11,4.14,4.07,4.12,2704,18.2717895695791,18.4051602963644,18.0939619338654,18.3162464785075,608.229421517796,0.0,1.0
2019-01-28,4.13,4.13,4.11,4.11,1287,18.3607033874359,18.3607033874359,18.2717895695791,18.2717895695791,289.493811203182,0.0,1.0
2019-01-29,4.08,4.12,4.08,4.12,1884,18.1384188427939,18.3162464785075,18.1384188427939,18.3162464785075,423.781150199529,0.0,1.0
2019-01-30,4.12,4.12,4.07,4.07,1620,18.3162464785075,18.3162464785075,18.0939619338654,18.0939619338654,364.397804311698,0.0,1.0
2019-01-31,4.05,4.15,4.05,4.15,1058,18.0050481160086,18.4496172052928,18.0050481160086,18.4496172052928,237.983257383812,0.0,1.0
2019-02-01,4.01,4.06,4.01,4.04,3512,17.8272204802949,18.049505024937,17.8272204802949,17.9605912070802,789.978449841163,0.0,1.0
2019-02-04,3.81,4.04,3.8,4.04,3248,16.9380823017266,17.9605912070802,16.8936253927982,17.9605912070802,730.59510395333,0.0,1.0
2019-02-05,3.92,3.96,3.77,3.78,8424,17.4271082999392,17.6049359356529,16.760254666013,16.8047115749414,1894.86858242083,0.0,1.0
2019-02-06,3.92,3.93,3.92,3.93,2310,17.4271082999392,17.4715652088676,17.4271082999392,17.4715652088676,519.604276518531,0.0,1.0
2019-02-07,3.89,3.96,3.87,3.92,16674,17.293737573154,17.6049359356529,17.2048237552971,17.4271082999392,3750.59814141557,0.0,1.0
2019-02-08,3.93,3.95,3.93,3.93,1182,17.4715652088676,17.5604790267245,17.4715652088676,17.4715652088676,265.875434997794,0.0,1.0
2019-02-11,3.99,4.0,3.9,3.9,6503,17.7383066624381,17.7827635713665,17.3381944820824,17.3381944820824,1462.76476632035,0.0,1.0
2019-02-12,4.09,4.09,4.04,4.04,1154,18.1828757517223,18.1828757517223,17.9605912070802,17.9605912070802,259.577201343024,0.0,1.0
2019-02-13,4.2,4.2,4.1,4.1,1289,18.6719017499349,18.6719017499349,18.2273326606507,18.2273326606507,289.943685035665,0.0,1.0
2019-02-14,4.15,4.2,4.15,4.19,1482,18.4496172052928,18.6719017499349,18.4496172052928,18.6274448410064,333.35650987033,0.0,1.0
2019-02-15,3.91,4.14,3.91,4.14,21118,17.3826513910108,18.4051602963644,17.3826513910108,18.4051602963644,4750.21779719408,0.0,1.0
2019-02-19,3.99,4.01,3.96,3.96,1672,17.7383066624381,17.8272204802949,17.6049359356529,17.6049359356529,376.094523956271,0.0,1.0
2019-02-20,4.0,4.03,3.93,3.94,5979,17.7827635713665,17.9161342981518,17.4715652088676,17.516022117796,1344.89782220966,0.0,1.0
2019-02-21,4.1721,4.19,4.1721,4.19,814,18.5478669740246,18.6274448410064,18.5478669740246,18.6274448410064,183.098649820816,0.0,1.0
2019-02-22,4.03,4.35,4.03,4.2,11070,17.9161342981518,19.3387553838611,17.9161342981518,18.6719017499349,2490.0516627966,0.0,1.0
2019-02-25,4.05,4.05,4.02,4.03,2361,18.0050481160086,18.0050481160086,17.8716773892234,17.9161342981518,531.076059246863,0.0,1.0
2019-02-26,4.19,4.42,4.18,4.3,8668,18.6274448410064,19.64995374636,18.582987932078,19.116470839219,1949.75318998383,0.0,1.0
2019-02-27,4.18,4.45,4.18,4.35,2929,18.582987932078,19.7833244731453,18.582987932078,19.3387553838611,658.840227672199,0.0,1.0
2019-02-28,3.88,4.1,3.81,3.81,36961,17.2492806642255,18.2273326606507,16.9380823017266,16.9380823017266,8313.89336121276,0.0,1.0
2019-03-01,4.09,4.17,3.99,4.01,3516,18.1828757517223,18.5385310231496,17.7383066624381,17.8272204802949,790.878197506127,0.0,1.0
2019-03-04,4.04,4.1,3.89,4.1,1985,17.9605912070802,18.2273326606507,17.293737573154,18.2273326606507,446.49977873995,0.0,1.0
2019-03-05,4.07,4.07,3.81,3.81,2890,18.0939619338654,18.0939619338654,16.9380823017266,16.9380823017266,650.06768793877,0.0,1.0
2019-03-06,4.1,4.1,3.93,3.93,19668,18.2273326606507,18.2273326606507,17.4715652088676,17.4715652088676,4424.05926864349,0.0,1.0
2019-03-07,4.1,4.1,4.07,4.07,12417,18.2273326606507,18.2273326606507,18.0939619338654,18.0939619338654,2793.04168897429,0.0,1.0
2019-03-08,4.01,4.05,4.01,4.05,6858,17.8272204802949,18.0050481160086,17.8272204802949,18.0050481160086,1542.61737158619,0.0,1.0
2019-03-11,4.19,4.19,3.97,3.97,6063,18.6274448410064,18.6274448410064,17.6493928445813,17.6493928445813,1363.79252317397,0.0,1.0
2019-03-12,4.32,4.35,4.18,4.18,8363,19.2053846570759,19.3387553838611,18.582987932078,18.582987932078,1881.14743053007,0.0,1.0
2019-03-13,4.35,4.35,4.32,4.35,2422,19.3387553838611,19.3387553838611,19.2053846570759,19.3387553838611,544.797211137612,0.0,1.0
2019-03-14,4.43,4.47,4.43,4.45,3933,19.6944106552884,19.8722382910021,19.6944106552884,19.7833244731453,884.676891578955,0.0,1.0
2019-03-15,4.4,4.4217,4.09,4.4202,4325,19.5610399285032,19.6575114208778,18.1828757517223,19.6508428845386,972.852162745734,0.0,1.0
2019-03-18,4.38,4.4,4.3,4.4,4739,19.4721261106464,19.5610399285032,19.116470839219,19.5610399285032,1065.97604606983,0.0,1.0
2019-03-19,4.32,4.3435,4.3129,4.3129,6606,19.2053846570759,19.3098583930576,19.1738202517367,19.1738202517367,1485.93326869325,0.0,1.0
2019-03-20,4.33,4.35,4.31,4.32,1657,19.2498415660043,19.3387553838611,19.1609277481474,19.2053846570759,372.720470212643,0.0,1.0
2019-03-21,4.2,4.35,4.2,4.3,7700,18.6719017499349,19.3387553838611,18.6719017499349,19.116470839219,1732.01425506177,0.0,1.0
2019-03-22,4.3,4.3,4.11,4.14,8960,19.116470839219,19.116470839219,18.2717895695791,18.4051602963644,2015.43476952643,0.0,1.0
2019-03-25,4.4,4.4,4.25,4.37,2320,19.5610399285032,19.5610399285032,18.8941862945769,19.4276692017179,521.853645680949,0.0,1.0
2019-03-26,4.37,4.37,4.33,4.33,6663,19.4276692017179,19.4276692017179,19.2498415660043,19.2498415660043,1498.75467291904,0.0,1.0
2019-03-27,4.27,4.27,4.25,4.27,3012,18.9831001124338,18.9831001124338,18.8941862945769,18.9831001124338,677.509991720266,0.0,1.0
2019-03-28,4.27,4.27,4.16,4.2,3633,18.9831001124338,18.9831001124338,18.4940741142212,18.6719017499349,817.195816706416,0.0,1.0
2019-03-29,4.25,4.27,4.25,4.27,21,18.9831001124338,19.072432348257,18.9831001124338,19.072432348257,4.70155029849639,0.02,1.0
2019-04-01,4.16,4.3,4.16,4.26,5646,18.5811050512293,19.2064307019918,18.5811050512293,19.0277662303454,1264.04538025289,0.0,1.0
2019-04-02,4.25,4.25,4.21,4.21,451,18.9831001124338,18.9831001124338,18.8044356407873,18.8044356407873,100.971389743899,0.0,1.0
2019-04-03,4.2,4.3,3.78,4.3,15617,18.7597695228757,19.2064307019918,16.8837925705882,19.2064307019918,3496.38623864849,0.0,1.0
2019-04-04,4.25,4.3,4.25,4.28,12288,18.9831001124338,19.2064307019918,18.9831001124338,19.1170984661686,2751.07857466303,0.0,1.0
2019-04-05,4.25,4.25,4.25,4.25,0,18.9831001124338,18.9831001124338,18.9831001124338,18.9831001124338,0,0.0,1.0
2019-04-08,4.1,4.26,4.1,4.26,2060,18.3131083437596,19.0277662303454,18.3131083437596,19.0277662303454,461.199695947743,0.0,1.0
2019-04-09,4.04,4.14,4.04,4.1,4572,18.04511163629,18.4917728154061,18.04511163629,18.3131083437596,1023.59466498693,0.0,1.0
2019-04-10,4.1,4.11,4.04,4.04,3324,18.3131083437596,18.3577744616712,18.04511163629,18.04511163629,744.188247247717,0.0,1.0
2019-04-11,4.06,4.1,4.06,4.1,13927,18.1344438721132,18.3131083437596,18.1344438721132,18.3131083437596,3118.0233812933,0.0,1.0
2019-04-12,4.1,4.1,4.0,4.01,7346,18.3131083437596,18.3131083437596,17.8664471646435,17.9111132825552,1644.64707108355,0.0,1.0
2019-04-15,4.1,4.1,4.1,4.1,2311,18.3131083437596,18.3131083437596,18.3131083437596,18.3131083437596,517.394416182152,0.0,1.0
2019-04-16,4.03,4.1,3.89,4.05,8073,18.0004455183784,18.3131083437596,17.3751198676159,18.0897777542016,1807.41026475054,0.0,1.0
2019-04-17,4.05,4.11,4.05,4.09,3081,18.0897777542016,18.3577744616712,18.0897777542016,18.268442225848,689.784593793686,0.0,1.0
2019-04-18,3.81,4.11,3.81,3.83,10993,17.017790924323,18.3577744616712,17.017790924323,17.1071231601462,2461.14963958909,0.0,1.0
2019-04-22,4.07,4.09,3.83,3.83,15171,18.1791099900248,18.268442225848,17.1071231601462,17.1071231601462,3396.53426564233,0.0,1.0
2019-04-23,4.08,4.08,4.02,4.02,4103,18.2237761079364,18.2237761079364,17.9557794004668,17.9557794004668,918.593374987178,0.0,1.0
2019-04-24,4.02,4.11,4.02,4.08,4109,17.9557794004668,18.3577744616712,17.9557794004668,18.2237761079364,919.93667507246,0.0,1.0
2019-04-25,4.16,4.16,4.11,4.11,6800,18.5811050512293,18.5811050512293,18.3577744616712,18.3577744616712,1522.40676332264,0.0,1.0
2019-04-26,3.99,4.17,3.93,4.15,26772,17.8217810467319,18.6257711691409,17.5537843392623,18.5364389333177,5993.80498054028,0.0,1.0
2019-04-29,4.14,4.14,4.01,4.01,1917,18.4917728154061,18.4917728154061,17.9111132825552,17.9111132825552,429.184377248456,0.0,1.0
2019-04-30,4.05,4.1,4.0,4.1,25340,18.0897777542016,18.3131083437596,17.8664471646435,18.3131083437596,5673.20402685232,0.0,1.0
2019-05-01,4.11,4.11,4.06,4.06,588,18.3577744616712,18.3577744616712,18.1344438721132,18.1344438721132,131.643408357899,0.0,1.0
2019-05-02,4.05,4.07,4.01,4.07,11609,18.0897777542016,18.1791099900248,17.9111132825552,18.1791099900248,2599.06178167832,0.0,1.0
2019-05-03,4.05,4.05,4.05,4.05,117,18.0897777542016,18.0897777542016,18.0897777542016,18.0897777542016,26.1943516630513,0.0,1.0
2019-05-06,4.1,4.18,4.1,4.11,5828,18.3131083437596,18.6704372870525,18.3131083437596,18.3577744616712,1304.79214950653,0.0,1.0
2019-05-07,4.16,4.17,4.12,4.12,5384,18.5811050512293,18.6257711691409,18.4024405795829,18.4024405795829,1205.38794319546,0.0,1.0
2019-05-08,4.2,4.22,4.17,4.17,4281,18.7597695228757,18.8491017586989,18.6257711691409,18.6257711691409,958.444610850624,0.0,1.0
2019-05-09,4.09,4.18,3.95,4.0,9034,18.268442225848,18.6704372870525,17.6431165750855,17.8664471646435,2022.56216174364,0.0,1.0
2019-05-10,4.1,4.1,4.03,4.07,1513,18.3131083437596,18.3131083437596,18.0004455183784,18.1791099900248,338.735504839289,0.0,1.0
2019-05-13,4.04,4.1,3.88,4.1,5985,18.04511163629,18.3131083437596,17.3304537497042,18.3131083437596,1339.94183507147,0.0,1.0
2019-05-14,4.01,4.14,4.01,4.14,3782,17.9111132825552,18.4917728154061,17.9111132825552,18.4917728154061,846.726820424445,0.0,1.0
2019-05-15,4.08,4.1,3.95,4.01,2443,18.2237761079364,18.3131083437596,17.6431165750855,17.9111132825552,546.947018058415,0.0,1.0
2019-05-16,4.09,4.09,4.09,4.09,326,18.268442225848,18.268442225848,18.268442225848,18.268442225848,72.985971300468,0.0,1.0
2019-05-17,4.09,4.09,4.09,4.09,429,18.268442225848,18.268442225848,18.268442225848,18.268442225848,96.0459560978551,0.0,1.0
2019-05-20,4.19,4.19,4.02,4.03,1513,18.7151034049641,18.7151034049641,17.9557794004668,18.0004455183784,338.735504839288,0.0,1.0
2019-05-21,4.13,4.25,4.05,4.18,35655,18.4471066974945,18.9831001124338,18.0897777542016,18.6704372870525,7982.56075680423,0.0,1.0
2019-05-22,4.19,4.19,4.07,4.07,560,18.7151034049641,18.7151034049641,18.1791099900248,18.1791099900248,125.374674626571,0.0,1.0
2019-05-23,4.13,4.13,4.02,4.02,460,18.4471066974945,18.4471066974945,17.9557794004668,17.9557794004668,102.986339871826,0.0,1.0
2019-05-24,4.2,4.2,4.17,4.17,295,18.7597695228757,18.7597695228757,18.6257711691409,18.6257711691409,66.0455875264971,0.0,1.0
2019-05-28,4.08,4.11,4.04,4.04,1255,18.2237761079364,18.3577744616712,18.04511163629,18.04511163629,280.973601172047,0.0,1.0
2019-05-29,4.01,4.03,3.91,4.03,1465,17.9111132825552,18.0004455183784,17.4644521034391,18.0004455183784,327.98910415701,0.0,1.0
2019-05-30,3.95,3.98,3.95,3.98,949,17.6431165750855,17.7771149288203,17.6431165750855,17.7771149288203,212.465296822528,0.0,1.0
2019-05-31,3.95,4.08,3.95,4.08,932,17.6431165750855,18.2237761079364,17.6431165750855,18.2237761079364,208.659279914221,0.0,1.0
2019-06-03,3.95,3.95,3.95,3.95,38,17.6431165750855,17.6431165750855,17.6431165750855,17.6431165750855,8.50756720680301,0.0,1.0
2019-06-04,4.0401,4.07,4.04,4.07,598,18.0455582974691,18.1791099900248,18.04511163629,18.1791099900248,133.882241833374,0.0,1.0
2019-06-05,4.05,4.05,4.01,4.01,379,18.0897777542016,18.0897777542016,17.9111132825552,17.9111132825552,84.8517887204826,0.0,1.0
2019-06-06,4.01,4.12,4.01,4.02,2933,17.9111132825552,18.4024405795829,17.9111132825552,17.9557794004668,656.649858356662,0.0,1.0
2019-06-07,4.0,4.02,4.0,4.02,418,17.8664471646435,17.9557794004668,17.8664471646435,17.9557794004668,93.5832392748333,0.0,1.0
2019-06-10,4.06,4.06,4.01,4.01,699,18.1344438721132,18.1344438721132,17.9111132825552,17.9111132825552,156.494459935666,0.0,1.0
2019-06-11,3.86,4.04,3.85,4.0,5077,17.241121513881,18.04511163629,17.1964553959694,17.8664471646435,1136.65575549839,0.0,1.0
2019-06-12,4.02,4.06,4.01,4.01,2470,17.9557794004668,18.1344438721132,17.9111132825552,17.9111132825552,552.991868442194,0.0,1.0
2019-06-13,4.03,4.06,4.03,4.03,7804,18.0004455183784,18.1344438721132,18.0004455183784,18.0004455183784,1747.18564426028,0.0,1.0
2019-06-14,4.0,4.02,3.98,4.0,10176,17.8664471646435,17.9557794004668,17.7771149288203,17.8664471646435,2278.23694464283,0.0,1.0
2019-06-17,3.9,4.03,3.9,4.01,3532,17.4197859855275,18.0004455183784,17.4197859855275,17.9111132825552,790.755983537583,0.0,1.0
2019-06-18,3.99,4.02,3.85,4.02,4760,17.8217810467319,17.9557794004668,17.1964553959694,17.9557794004668,1065.68473432585,0.0,1.0
2019-06-19,4.07,4.07,4.02,4.02,2839,18.1791099900248,18.1791099900248,17.9557794004668,17.9557794004668,635.604823687204,0.0,1.0
2019-06-20,4.11,4.11,4.01,4.08,4125,18.3577744616712,18.3577744616712,17.9111132825552,18.2237761079364,923.518808633223,0.0,1.0
2019-06-21,4.11,4.11,4.0,4.01,7493,18.3577744616712,18.3577744616712,17.8664471646435,17.9111132825552,1677.55792317303,0.0,1.0
2019-06-24,4.06,4.1,4.02,4.03,3732,18.1344438721132,18.3131083437596,17.9557794004668,18.0004455183784,835.532653047074,0.0,1.0
2019-06-25,4.12,4.12,4.01,4.01,1560,18.4024405795829,18.4024405795829,17.9111132825552,17.9111132825552,349.258022174017,0.0,1.0
2019-06-26,4.12,4.12,4.07,4.07,1989,18.4024405795829,18.4024405795829,18.1791099900248,18.1791099900248,445.303978271872,0.0,1.0
2019-06-27,4.1,4.12,4.09,4.09,2189,18.3131083437596,18.4024405795829,18.268442225848,18.268442225848,490.080647781364,0.0,1.0
2019-06-28,4.3,4.3,4.05,4.05,14850,19.295762937815,19.295762937815,18.1739162553839,18.1739162553839,3309.27573093571,0.02,1.0
2019-07-01,4.3,4.3,4.25,4.3,1291,19.295762937815,19.295762937815,19.0713936013288,19.295762937815,287.695284083367,0.0,1.0
2019-07-02,4.25,4.28,4.22,4.28,777,19.0713936013288,19.2060152032205,18.9367719994371,19.2060152032205,173.152002891384,0.0,1.0
2019-07-03,4.09,4.11,3.84,3.84,6669,18.3534117245729,18.4431594591674,17.2315650421418,17.2315650421418,1486.1656464384,0.0,1.0
2019-07-05,4.0,4.12,3.97,4.12,3427,17.9495469188977,18.4880333264646,17.814925317006,18.4880333264646,763.696156896746,0.0,1.0
2019-07-08,4.11,4.13,4.11,4.13,1899,18.4431594591674,18.5329071937619,18.4431594591674,18.5329071937619,423.186169228748,0.0,1.0
2019-07-09,4.15,4.19,4.15,4.19,2945,18.6226549283564,18.8021503975453,18.6226549283564,18.8021503975453,656.283974922939,0.0,1.0
2019-07-10,4.24,4.25,4.09,4.09,6085,19.0265197340316,19.0713936013288,18.3534117245729,18.3534117245729,1356.02308570665,0.0,1.0
2019-07-11,4.22,4.35,4.19,4.25,9501,18.9367719994371,19.5201322743013,18.8021503975453,19.0713936013288,2117.26792724715,0.0,1.0
2019-07-12,4.14,4.41,4.14,4.3,3608,18.5777810610591,19.7893754780847,18.5777810610591,19.295762937815,804.031436849566,0.0,1.0
2019-07-15,4.1,4.28,4.0,4.2,5593,18.3982855918701,19.2060152032205,17.9495469188977,18.8470242648426,1246.38243522717,0.0,1.0
2019-07-16,3.96,4.24,3.96,4.05,51463,17.7700514497087,19.0265197340316,17.7700514497087,18.1739162553839,11468.3674707842,0.0,1.0
2019-07-17,4.04,4.2,4.04,4.11,2169,18.1290423880867,18.8470242648426,18.1290423880867,18.4431594591674,483.354818882124,0.0,1.0
2019-07-18,4.11,4.19,4.1,4.11,17856,18.4431594591674,18.8021503975453,18.3982855918701,18.4431594591674,3979.1533637433,0.0,1.0
2019-07-19,4.06,4.15,3.93,4.08,7768,18.2187901226812,18.6226549283564,17.635429847817,18.3085378572757,1731.0743352127,0.0,1.0
2019-07-22,4.17,4.18,4.17,4.18,624,18.7124026629509,18.7572765302481,18.7124026629509,18.7572765302481,139.05643475447,0.0,1.0
2019-07-23,4.17,4.23,4.1,4.23,3718,18.7124026629509,18.9816458667343,18.3982855918701,18.9816458667343,828.54459041205,0.0,1.0
2019-07-24,4.06,4.1,4.05,4.1,2262,18.2187901226812,18.3982855918701,18.1739162553839,18.3982855918701,504.079575984954,0.0,1.0
2019-07-25,4.02,4.02,4.02,4.02,600,18.0392946534922,18.0392946534922,18.0392946534922,18.0392946534922,133.708110340837,0.0,1.0
2019-07-26,3.94,4.19,3.94,4.08,3740,17.6803037151142,18.8021503975453,17.6803037151142,18.3085378572757,833.447221124551,0.0,1.0
2019-07-29,4.03,4.18,3.93,3.93,6360,18.0841685207894,18.7572765302481,17.635429847817,17.635429847817,1417.30596961287,0.0,1.0
2019-07-30,3.99,4.15,3.92,3.94,5076,17.9046730516005,18.6226549283564,17.5905559805197,17.6803037151142,1131.17061348348,0.0,1.0
2019-07-31,3.9,4.15,3.9,4.08,22404,17.5008082459253,18.6226549283564,17.5008082459253,18.3085378572757,4992.66084012683,0.0,1.0
2019-08-01,3.97,4.1,3.96,4.0,5083,17.814925317006,18.3982855918701,17.7700514497087,17.9495469188977,1132.73054143745,0.0,1.0
2019-08-02,4.07,4.11,4.07,4.11,434,18.2636639899784,18.4431594591674,18.2636639899784,18.4431594591674,96.7155331465386,0.0,1.0
2019-08-05,4.01,4.05,3.94,4.05,1153,17.9944207861949,18.1739162553839,17.6803037151142,18.1739162553839,256.942418704975,0.0,1.0
2019-08-06,4.03,4.03,3.84,4.01,3749,18.0841685207894,18.0841685207894,17.2315650421418,17.9944207861949,835.452842779663,0.0,1.0
2019-08-07,4.01,4.15,3.9,3.9,5311,17.9944207861949,18.6226549283564,17.5008082459253,17.5008082459253,1183.53962336698,0.0,1.0
2019-08-08,4.03,4.15,4.03,4.07,7062,18.0841685207894,18.6226549283564,18.0841685207894,18.2636639899784,1573.74445871165,0.0,1.0
2019-08-09,4.04,4.13,3.31,3.89,20170,18.1290423880867,18.5329071937619,14.8532500753878,17.455934378628,4494.82097595779,0.0,1.0
2019-08-12,4.02,4.11,3.99,4.11,3925,18.0392946534922,18.4431594591674,17.9046730516005,18.4431594591674,874.67388847964,0.0,1.0
2019-08-13,4.01,4.14,3.97,4.14,7096,17.9944207861949,18.5777810610591,17.814925317006,18.5777810610591,1581.32125163097,0.0,1.0
2019-08-14,4.01,4.01,4.01,4.01,50,17.9944207861949,17.9944207861949,17.9944207861949,17.9944207861949,11.1423425284031,0.0,1.0
2019-08-15,4.0,4.0,3.93,3.95,2853,17.9495469188977,17.9495469188977,17.635429847817,17.7251775824115,635.782064670679,0.0,1.0
2019-08-16,3.95,4.0,3.91,3.99,4210,17.7251775824115,17.9495469188977,17.5456821132225,17.9046730516005,938.185240891537,0.0,1.0
2019-08-19,4.05,4.14,3.9,4.14,4123,18.1739162553839,18.5777810610591,17.5008082459253,18.5777810610591,918.797564892118,0.0,1.0
2019-08-20,4.01,4.01,3.93,3.98,2852,17.9944207861949,17.9944207861949,17.635429847817,17.8597991843032,635.559217820112,0.0,1.0
2019-08-21,3.99,4.0,3.99,4.0,1870,17.9046730516005,17.9495469188977,17.9046730516005,17.9495469188977,416.723610562274,0.0,1.0
2019-08-22,3.95,3.99,3.94,3.95,2045,17.7251775824115,17.9046730516005,17.6803037151142,17.7251775824115,455.721809411685,0.0,1.0
2019-08-23,3.89,3.91,3.76,3.91,4749,17.455934378628,17.5456821132225,16.8725741037638,17.5456821132225,1058.29969334772,0.0,1.0
2019-08-26,3.8,4.02,3.69,4.01,4019,17.0520695729528,18.0392946534922,16.5584570326831,17.9944207861949,895.621492433039,0.0,1.0
2019-08-27,4.0,4.0,3.97,3.97,1763,17.9495469188977,17.9495469188977,17.814925317006,17.814925317006,392.878997551492,0.0,1.0
2019-08-28,3.95,3.95,3.89,3.89,1181,17.7251775824115,17.7251775824115,17.455934378628,17.455934378628,263.18213052088,0.0,1.0
2019-08-29,3.82,3.95,3.82,3.88,2663,17.1418173075473,17.7251775824115,17.1418173075473,17.4110605113308,593.441163062747,0.0,1.0
2019-08-30,3.9,3.95,3.64,3.8,15460,17.5008082459253,17.7251775824115,16.3340876961969,17.0520695729528,3445.21230978222,0.0,1.0
2019-09-03,3.92,3.92,3.85,3.85,1481,17.5905559805197,17.5905559805197,17.276438909439,17.276438909439,330.0361856913,0.0,1.0
2019-09-04,3.96,4.03,3.88,3.93,2286,17.7700514497087,18.0841685207894,17.4110605113308,17.635429847817,509.427900398589,0.0,1.0
2019-09-05,3.86,3.91,3.72,3.91,4007,17.3213127767363,17.5456821132225,16.6930786345749,17.5456821132225,892.94733022622,0.0,1.0
2019-09-06,3.85,3.87,3.79,3.8,1525,17.276438909439,17.3661866440335,17.0071957056556,17.0520695729528,339.841447116294,0.0,1.0
2019-09-09,3.75,3.95,3.75,3.95,3193,16.8277002364666,17.7251775824115,16.8277002364666,17.7251775824115,711.549993863819,0.0,1.0
2019-09-10,3.91,3.91,3.79,3.79,627,17.5456821132225,17.5456821132225,17.0071957056556,17.0071957056556,139.724975306174,0.0,1.0
2019-09-11,3.8,3.91,3.73,3.91,3389,17.0520695729528,17.5456821132225,16.7379525018721,17.5456821132225,755.22797657516,0.0,1.0
2019-09-12,3.64,3.78,3.64,3.78,1814,16.3340876961969,16.9623218383583,16.3340876961969,16.9623218383583,404.244186930463,0.0,1.0
2019-09-13,3.68,3.7,3.65,3.65,5207,16.5135831653859,16.6033308999804,16.3789615634942,16.3789615634942,1160.36355090789,0.0,1.0
2019-09-16,3.65,3.65,3.4,3.64,6653,16.3789615634942,16.3789615634942,15.257114881063,16.3340876961969,1482.60009682931,0.0,1.0
2019-09-17,3.64,3.65,3.61,3.65,1956,16.3340876961969,16.3789615634942,16.1994660943052,16.3789615634942,435.888439711128,0.0,1.0
2019-09-18,3.63,3.68,3.55,3.55,3769,16.2892138288997,16.5135831653859,15.9302228905217,15.9302228905217,839.909779791021,0.0,1.0
2019-09-19,3.59,3.63,3.57,3.57,2159,16.1097183597107,16.2892138288997,16.0199706251162,16.0199706251162,481.126350376444,0.0,1.0
2019-09-20,3.44,3.58,3.44,3.58,8426,15.436610350252,16.0648444924134,15.436610350252,16.0648444924134,1877.70756288649,0.0,1.0
2019-09-23,3.32,3.55,3.28,3.4,10248,14.8981239426851,15.9302228905217,14.7186284734961,15.257114881063,2283.73452462149,0.0,1.0
2019-09-24,3.32,3.37,3.32,3.35,4235,14.8981239426851,15.1224932791713,14.8981239426851,15.0327455445768,943.756412155739,0.0,1.0
2019-09-25,3.4,3.46,3.35,3.35,9578,15.257114881063,15.5263580848465,15.0327455445768,15.0327455445768,2134.4271347409,0.0,1.0
2019-09-26,3.45,3.47,3.45,3.45,3596,15.4814842175493,15.5712319521438,15.4814842175493,15.4814842175493,801.357274642747,0.0,1.0
2019-09-27,3.58,3.58,3.5,3.5,4248,16.0648444924134,16.0648444924134,15.7058535540355,15.7058535540355,946.653421213127,0.0,1.0
2019-09-30,3.36,3.57,3.36,3.57,4329,15.1673671464686,16.1153275931228,15.1673671464686,16.1153275931228,958.995708321506,0.02,1.0
2019-10-01,3.41,3.46,3.28,3.32,5153,15.3930720147196,15.6187768829706,14.8062393572669,14.9868032518677,1141.53496996552,0.0,1.0
2019-10-02,3.25,3.32,3.0,3.3,16170,14.6708164363163,14.9868032518677,13.5422920950612,14.8965213045673,3582.11148153357,0.0,1.0
2019-10-03,3.15,3.24,3.03,3.2,9282,14.2194066998143,14.6256754626661,13.6777150160118,14.4451115680653,2056.22503225693,0.0,1.0
2019-10-04,3.17,3.17,3.16,3.17,1353,14.3096886471147,14.3096886471147,14.2645476734645,14.3096886471147,299.727695393624,0.0,1.0
2019-10-07,3.23,3.25,3.21,3.21,1858,14.5805344890159,14.6708164363163,14.4902525417155,14.4902525417155,411.599451619627,0.0,1.0
2019-10-08,3.4,3.42,3.27,3.27,1606,15.3479310410694,15.4382129883698,14.7610983836167,14.7610983836167,355.7743376217,0.0,1.0
2019-10-09,3.45,3.55,3.35,3.55,2824,15.5736359093204,16.0250456458224,15.1222261728184,16.0250456458224,625.595721945008,0.0,1.0
2019-10-10,3.4,3.51,3.4,3.48,753,15.3479310410694,15.8444817512216,15.3479310410694,15.709058830271,166.810757303325,0.0,1.0
2019-10-11,3.46,3.47,3.17,3.46,9168,15.6187768829706,15.6639178566208,14.3096886471147,15.6187768829706,2030.97081401977,0.0,1.0
2019-10-14,3.53,3.58,3.46,3.46,2907,15.934763698522,16.160468566773,15.6187768829706,15.6187768829706,643.982565047501,0.0,1.0
2019-10-15,3.43,3.56,3.4,3.56,4781,15.48335396202,16.0701866194726,15.3479310410694,16.0701866194726,1059.12646834953,0.0,1.0
2019-10-16,3.47,3.47,3.47,3.47,240,15.6639178566208,15.6639178566208,15.6639178566208,15.6639178566208,53.1667752361197,0.0,1.0
2019-10-17,3.48,3.62,3.48,3.62,6010,15.709058830271,16.3410324613739,15.709058830271,16.3410324613739,1331.3846632045,0.0,1.0
2019-10-18,3.58,3.59,3.56,3.59,1491,16.160468566773,16.2056095404233,16.0701866194726,16.2056095404233,330.298591154395,0.0,1.0
2019-10-21,3.44,3.49,3.2,3.37,22543,15.5284949356702,15.7541998039212,14.4451115680653,15.2125081201188,4993.91089228269,0.0,1.0
2019-10-22,3.49,3.59,3.44,3.52,6123,15.7541998039212,16.2056095404233,15.5284949356702,15.8896227248718,1356.4173532115,0.0,1.0
2019-10-23,3.46,3.55,3.39,3.55,10484,15.6187768829706,16.0250456458224,15.3027900674192,16.0250456458224,2322.50196489783,0.0,1.0
2019-10-24,3.42,3.45,3.42,3.45,1006,15.4382129883698,15.5736359093204,15.4382129883698,15.5736359093204,222.857399531401,0.0,1.0
2019-10-25,3.42,3.42,3.42,3.42,3,15.4382129883698,15.4382129883698,15.4382129883698,15.4382129883698,0.664584690451495,0.0,1.0
2019-10-28,3.46,3.47,3.44,3.45,1259,15.6187768829706,15.6639178566208,15.5284949356702,15.5736359093204,278.904041759478,0.0,1.0
2019-10-29,3.46,3.55,3.43,3.43,2305,15.6187768829706,16.0250456458224,15.48335396202,15.48335396202,510.6225704969,0.0,1.0
2019-10-30,3.61,3.63,3.61,3.63,878,16.2958914877237,16.3861734350241,16.2958914877237,16.3861734350241,194.501786072137,0.0,1.0
2019-10-31,3.57,3.57,3.5,3.5,693,16.1153275931228,16.1153275931228,15.7993407775714,15.7993407775714,153.519063494296,0.0,1.0
2019-11-01,3.43,3.51,3.43,3.51,270,15.48335396202,15.8444817512216,15.48335396202,15.8444817512216,59.8126221406346,0.0,1.0
2019-11-04,3.3,3.47,3.3,3.47,4515,14.8965213045673,15.6639178566208,14.8965213045673,15.6639178566208,1000.1999591295,0.0,1.0
2019-11-05,3.38,3.44,3.38,3.4,3429,15.257649093769,15.5284949356702,15.257649093769,15.3479310410694,759.620301186058,0.0,1.0
2019-11-06,3.35,3.35,3.35,3.35,2055,15.1222261728184,15.1222261728184,15.1222261728184,15.1222261728184,455.240512959273,0.0,1.0
2019-11-07,3.36,3.36,3.35,3.35,760,15.1673671464686,15.1673671464686,15.1222261728184,15.1222261728184,168.361454914379,0.0,1.0
2019-11-08,3.36,3.36,3.34,3.34,212,15.1673671464686,15.1673671464686,15.0770851991681,15.0770851991681,46.9639847919056,0.0,1.0
2019-11-11,3.19,3.34,3.03,3.34,8189,14.3999705944151,15.0770851991681,13.6777150160118,15.0770851991681,1814.09467670243,0.0,1.0
2019-11-12,3.26,3.31,3.26,3.31,2792,14.7159574099665,14.9416622782175,14.7159574099665,14.9416622782175,618.506818580193,0.0,1.0
2019-11-13,3.23,3.25,3.17,3.17,2067,14.5805344890159,14.6708164363163,14.3096886471147,14.3096886471147,457.898851721081,0.0,1.0
2019-11-14,3.21,3.22,3.21,3.22,966,14.4902525417155,14.5353935153657,14.4902525417155,14.5353935153657,213.996270325382,0.0,1.0
2019-11-15,3.17,3.25,3.15,3.24,28365,14.3096886471147,14.6708164363163,14.2194066998143,14.6256754626661,6283.64824821889,0.0,1.0
2019-11-18,3.13,3.15,3.13,3.15,12086,14.1291247525139,14.2194066998143,14.1291247525139,14.2194066998143,2677.39018959892,0.0,1.0
2019-11-19,3.23,3.24,3.21,3.22,3105,14.5805344890159,14.6256754626661,14.4902525417155,14.5353935153657,687.845154617299,0.0,1.0
2019-11-20,3.1,3.23,3.1,3.2,6034,13.9937018315633,14.5805344890159,13.9937018315633,14.4451115680653,1336.7013407281,0.0,1.0
2019-11-21,3.1,3.15,3.1,3.15,7752,13.9937018315633,14.2194066998143,13.9937018315633,14.2194066998143,1717.28684012666,0.0,1.0
2019-11-22,3.09,3.15,3.05,3.05,10604,13.948560857913,14.2194066998143,13.7679969633122,13.7679969633122,2349.0853525159,0.0,1.0
2019-11-25,3.03,3.08,3.02,3.08,7592,13.6777150160118,13.9034198842628,13.6325740423616,13.9034198842628,1681.84232330259,0.0,1.0
2019-11-26,2.94,3.03,2.94,3.03,11540,13.27144625316,13.6777150160118,13.27144625316,13.6777150160118,2556.43577593675,0.0,1.0
2019-11-27,2.98,2.98,2.93,2.93,7392,13.4520101477608,13.4520101477608,13.2263052795098,13.2263052795098,1637.53667727249,0.0,1.0
2019-11-29,3.06,3.06,2.98,2.98,8495,13.8131379369624,13.8131379369624,13.4520101477608,13.4520101477608,1881.88231512849,0.0,1.0
2019-12-02,3.09,3.09,3.05,3.05,1316,13.948560857913,13.948560857913,13.7679969633122,13.7679969633122,291.531150878057,0.0,1.0
2019-12-03,3.05,3.07,3.05,3.07,2022,13.7679969633122,13.8582789106126,13.7679969633122,13.8582789106126,447.930081364309,0.0,1.0
2019-12-04,3.05,3.15,2.92,2.92,13324,13.7679969633122,14.2194066998143,13.1811643058596,13.1811643058596,2951.64213852525,0.0,1.0
2019-12-05,3.11,3.15,3.01,3.13,9187,14.0388428052135,14.2194066998143,13.5874330687114,14.1291247525139,2035.17985039263,0.0,1.0
2019-12-06,3.1,3.15,3.06,3.12,6906,13.9937018315633,14.2194066998143,13.8131379369624,14.0839837788637,1529.87395741934,0.0,1.0
2019-12-09,3.06,3.15,2.9,3.11,7631,13.8131379369624,14.2194066998143,13.0908823585592,14.0388428052135,1690.48192427846,0.0,1.0
2019-12-10,2.87,3.06,2.87,3.03,25355,12.9554594376086,13.8131379369624,12.9554594376086,13.6777150160118,5616.84827546588,0.0,1.0
2019-12-11,2.66,3.0,2.66,2.87,10208,12.0074989909543,13.5422920950612,12.0074989909543,12.9554594376086,2261.36017337629,0.0,1.0
2019-12-12,2.65,2.89,2.6,2.8,40988,11.9623580173041,13.045741384909,11.7366531490531,12.6394726220571,9079.99909740862,0.0,1.0
2019-12-13,2.6,2.8,2.6,2.63,19078,11.7366531490531,12.6394726220571,11.7366531490531,11.8720760700037,4226.3155748112,0.0,1.0
2019-12-16,2.92,2.94,2.65,2.71,20814,13.1811643058596,13.27144625316,11.9623580173041,12.2332038592053,4610.88858235247,0.0,1.0
2019-12-17,3.0,3.24,2.92,2.92,16784,13.5422920950612,14.6256754626661,13.1811643058596,13.1811643058596,3718.12981484597,0.0,1.0
2019-12-18,3.12,3.25,3.04,3.16,8754,14.0839837788637,14.6708164363163,13.722855989662,14.2645476734645,1939.25812673746,0.0,1.0
2019-12-19,3.15,3.22,3.05,3.12,11699,14.2194066998143,14.5353935153657,13.7679969633122,14.0839837788637,2591.65876453068,0.0,1.0
2019-12-20,3.25,3.25,3.01,3.07,23013,14.6708164363163,14.6708164363163,13.5874330687114,13.8582789106126,5098.02916045343,0.0,1.0
2019-12-23,3.27,3.27,3.1,3.17,9164,14.7610983836167,14.7610983836167,13.9937018315633,14.3096886471147,2030.08470109917,0.0,1.0
2019-12-24,3.16,3.23,3.16,3.2,6036,14.2645476734645,14.5805344890159,14.2645476734645,14.4451115680653,1337.14439718841,0.0,1.0
2019-12-26,3.21,3.24,3.17,3.19,3193,14.4902525417155,14.6256754626661,14.3096886471147,14.3999705944151,707.339638870542,0.0,1.0
2019-12-27,3.19,3.21,3.15,3.17,9936,14.3999705944151,14.4902525417155,14.2194066998143,14.3096886471147,2201.10449477535,0.0,1.0
2019-12-30,3.19,3.23,3.11,3.17,2200,14.3999705944151,14.5805344890159,14.0388428052135,14.3096886471147,487.362106331097,0.0,1.0
2019-12-31,3.1,3.3,3.1,3.14,10949,13.9937018315633,14.8965213045673,13.9937018315633,14.1742657261641,2425.5125919178,0.0,1.0
2020-01-02,3.11,3.2,3.09,3.18,6610,14.1291247525139,14.5380061762201,14.0382622139125,14.4471436376187,1454.94504154211,0.02,1.0
2020-01-03,3.04,3.15,3.04,3.11,9630,13.8111058674091,14.3108498297166,13.8111058674091,14.1291247525139,2119.68543873684,0.0,1.0
2020-01-06,3.06,3.13,3.06,3.13,2716,13.9019684060104,14.2199872911152,13.9019684060104,14.2199872911152,597.826132046655,0.0,1.0
2020-01-07,3.07,3.11,3.01,3.05,4705,13.9473996753111,14.1291247525139,13.674812059507,13.8565371367097,1035.63032079511,0.0,1.0
2020-01-08,2.98,3.15,2.98,3.01,4634,13.5385182516049,14.3108498297166,13.5385182516049,13.674812059507,1020.0023180796,0.0,1.0
2020-01-09,2.96,3.0,2.81,2.94,6373,13.4476557130035,13.6293807902063,12.7661866734932,13.3567931744022,1402.77832825233,0.0,1.0
2020-01-10,2.88,3.0,2.88,3.0,2474,13.084205558598,13.6293807902063,13.084205558598,13.6293807902063,544.558855185356,0.0,1.0
2020-01-13,2.77,2.98,2.77,2.96,7403,12.5844615962905,13.5385182516049,12.5844615962905,13.4476557130035,1629.49442398431,0.0,1.0
2020-01-14,2.65,2.86,2.55,2.8,22402,12.0392863646822,12.9933430199967,11.5849736716754,12.7207554041925,4930.96502581339,0.0,1.0
2020-01-15,2.76,2.87,2.7,2.71,15132,12.5390303269898,13.0387742892974,12.2664427111857,12.3118739804864,3330.74559283136,0.0,1.0
2020-01-16,2.85,2.89,2.79,2.79,2283,12.947911750696,13.1296368278987,12.6753241348919,12.6753241348919,502.517326753501,0.0,1.0
2020-01-17,2.85,2.93,2.85,2.93,8025,12.947911750696,13.3113619051015,12.947911750696,13.3113619051015,1766.4045322807,0.0,1.0
2020-01-21,2.78,2.82,2.76,2.82,3393,12.6298928655912,12.8116179427939,12.5390303269898,12.8116179427939,746.84243962971,0.0,1.0
2020-01-22,2.86,2.87,2.7,2.75,4092,12.9933430199967,13.0387742892974,12.2664427111857,12.4935990576891,900.701226927431,0.0,1.0
2020-01-23,2.97,2.99,2.82,2.88,9412,13.4930869823042,13.5839495209056,12.8116179427939,13.084205558598,2071.70086701882,0.0,1.0
2020-01-24,2.86,2.94,2.78,2.94,11436,12.9933430199967,13.3567931744022,12.6298928655912,13.3567931744022,2517.20900076786,0.0,1.0
2020-01-27,2.86,2.95,2.85,2.85,1549,12.9933430199967,13.4022244437029,12.947911750696,12.947911750696,340.954594455179,0.0,1.0
2020-01-28,2.98,2.98,2.94,2.96,2128,13.5385182516049,13.5385182516049,13.3567931744022,13.4476557130035,468.399856036554,0.0,1.0
2020-01-29,2.83,3.09,2.78,3.0,10878,12.8570492120946,14.0382622139125,12.6298928655912,13.6293807902063,2394.38610618686,0.0,1.0
2020-01-30,2.9915,2.9915,2.9065,2.9065,1530,13.5907642113007,13.5907642113007,13.2045984222449,13.2045984222449,336.772452883425,0.0,1.0
2020-01-31,2.85,2.96,2.8,2.88,12075,12.947911750696,13.4476557130035,12.7207554041925,13.084205558598,2657.86102520741,0.0,1.0
2020-02-03,2.78,2.98,2.77,2.94,2963,12.6298928655912,13.5385182516049,12.5844615962905,13.3567931744022,652.193972479467,0.0,1.0
2020-02-04,2.85,2.86,2.77,2.78,1090,12.947911750696,12.9933430199967,12.5844615962905,12.6298928655912,239.922858590152,0.0,1.0
2020-02-05,2.9,3.1799,2.82,2.82,21826,13.1750680971994,14.4466893249257,12.8116179427939,12.8116179427939,4804.18010237492,0.0,1.0
2020-02-06,2.84,2.86,2.71,2.86,14939,12.9024804813953,12.9933430199967,12.3118739804864,12.9933430199967,3288.2638389709,0.0,1.0
2020-02-07,2.84,2.84,2.74,2.74,912,12.9024804813953,12.9024804813953,12.4481677883884,12.4481677883884,200.742795444237,0.0,1.0
2020-02-10,2.96,2.96,2.87,2.88,1845,13.4476557130035,13.4476557130035,13.0387742892974,13.084205558598,406.107957888837,0.0,1.0
2020-02-11,2.96,2.99,2.96,2.99,1392,13.4476557130035,13.5839495209056,13.4476557130035,13.5839495209056,306.396898309626,0.0,1.0
2020-02-12,2.89,2.94,2.84,2.94,824,13.1296368278987,13.3567931744022,12.9024804813953,13.3567931744022,181.372876585583,0.0,1.0
2020-02-13,2.8,2.85,2.79,2.85,5912,12.7207554041925,12.947911750696,12.6753241348919,12.947911750696,1301.3063669587,0.0,1.0
2020-02-14,2.74,2.8,2.71,2.8,9344,12.4481677883884,12.7207554041925,12.3118739804864,12.7207554041925,2056.73320244622,0.0,1.0
2020-02-18,2.77,2.78,2.74,2.78,3571,12.5844615962905,12.6298928655912,12.4481677883884,12.6298928655912,786.022502775625,0.0,1.0
2020-02-19,2.72,2.81,2.7,2.81,3325,12.357305249787,12.7661866734932,12.2664427111857,12.7661866734932,731.874775057118,0.0,1.0
2020-02-20,2.72,2.74,2.71,2.72,24218,12.357305249787,12.4481677883884,12.3118739804864,12.357305249787,5330.68971498745,0.0,1.0
2020-02-21,2.71,2.72,2.65,2.65,4213,12.3118739804864,12.357305249787,12.0392863646822,12.0392863646822,927.33486535808,0.0,1.0
2020-02-24,2.62,2.7,2.62,2.7,5949,11.9029925567802,12.2664427111857,11.9029925567802,12.2664427111857,1309.4505373879,0.0,1.0
2020-02-25,2.57,2.6,2.57,2.6,5173,11.6758362102767,11.8121300181788,11.6758362102767,11.8121300181788,1138.64307108886,0.0,1.0
2020-02-26,2.39,2.56,2.35,2.55,1854,10.8580733628644,11.630404940976,10.6763482856616,11.5849736716754,408.088972317559,0.0,1.0
2020-02-27,2.32,2.51,2.23,2.51,5154,10.5400544777595,11.4032485944726,10.1311730540533,11.4032485944726,1134.46092951711,0.0,1.0
2020-02-28,2.29,2.43,2.23,2.41,14338,10.4037606698575,11.0397984400671,10.1311730540533,10.9489359014657,3155.97609767485,0.0,1.0
2020-03-02,2.38,2.41,2.37,2.41,2912,10.8126420935637,10.9489359014657,10.767210824263,10.9489359014657,640.968224050019,0.0,1.0
2020-03-03,2.32,2.38,2.23,2.38,4350,10.5400544777595,10.8126420935637,10.1311730540533,10.8126420935637,957.490307217582,0.0,1.0
2020-03-04,2.29,2.31,2.15,2.16,7558,10.4037606698575,10.4946232084589,9.76772289964785,9.81315416894854,1663.61189470125,0.0,1.0
2020-03-05,2.51,2.74,2.35,2.35,31249,11.4032485944726,12.4481677883884,10.6763482856616,10.6763482856616,6878.30220925107,0.0,1.0
2020-03-06,2.3,2.6,2.29,2.37,23271,10.4491919391582,11.8121300181788,10.4037606698575,10.767210824263,5122.24297454257,0.0,1.0
2020-03-09,1.7,2.29,1.49,2.29,46760,7.7233157811169,10.4037606698575,6.76925912580246,10.4037606698575,10292.4705208032,0.0,1.0
2020-03-10,1.68,1.89,1.66,1.76,10486,7.63245324251553,8.58650989782997,7.54159070391415,7.99590339692103,2308.10192218012,0.0,1.0
2020-03-11,1.64,1.67,1.56,1.67,8901,7.45072816531278,7.58702197321484,7.08727801090728,7.58702197321484,1959.22327001004,0.0,1.0
2020-03-12,1.92,2.16,1.74,1.74,31719,8.72280370573203,9.81315416894854,7.90504085831965,7.90504085831965,6981.75518497342,0.0,1.0
2020-03-13,1.69,1.97,1.69,1.97,18084,7.67788451181622,8.94996005223547,7.67788451181622,8.94996005223547,3980.51832545349,0.0,1.0
2020-03-16,1.6,1.74,1.56,1.6,15201,7.26900308811003,7.90504085831965,7.08727801090728,7.26900308811003,3345.93337011826,0.0,1.0
2020-03-17,1.63,1.72,1.5,1.63,16813,7.40529689601209,7.81417831971828,6.81469039510315,7.40529689601209,3700.75506557452,0.0,1.0
2020-03-18,1.66,1.74,1.6,1.74,9064,7.54159070391415,7.90504085831965,7.26900308811003,7.90504085831965,1995.10164244141,0.0,1.0
2020-03-19,1.64,1.66,1.48,1.57,3704,7.45072816531278,7.54159070391415,6.72382785650177,7.13270928020796,815.297493777911,0.0,1.0
2020-03-20,1.46,1.63,1.46,1.63,6939,6.6329653179004,7.40529689601209,6.6329653179004,7.40529689601209,1527.36212454777,0.0,1.0
2020-03-23,1.17,1.4,1.17,1.37,35794,5.31545850818046,6.36037770209627,5.31545850818046,6.22408389419421,7878.7144957577,0.0,1.0
2020-03-24,1.2,1.33,1.2,1.25,36360,5.45175231608252,6.04235881699146,5.45175231608252,5.67890866258596,8003.29829205314,0.0,1.0
2020-03-25,1.26,1.41,1.23,1.35,31680,5.72433993188665,6.40580897139696,5.58804612398458,6.13322135559283,6973.1707891156,0.0,1.0
2020-03-26,1.66,1.72,1.24,1.26,18340,7.54159070391415,7.81417831971828,5.63347739328527,5.72433993188665,4036.86718031504,0.0,1.0
2020-03-27,1.69,1.72,1.6,1.66,10099,7.67788451181622,7.81417831971828,7.26900308811003,7.54159070391415,2222.9183017449,0.0,1.0
2020-03-30,1.58,1.78,1.57,1.78,20435,7.26900308811003,8.18913006128851,7.2229967394511,8.18913006128851,4441.77827531985,0.02,1.0
2020-03-31,1.66,1.69,1.58,1.58,7887,7.63705387738142,7.77507292335819,7.26900308811003,7.26900308811003,1714.32861548557,0.0,1.0
2020-04-01,1.59,1.68,1.54,1.66,9704,7.31500943676895,7.72906657469927,7.08497769347433,7.63705387738142,2109.27410735032,0.0,1.0
2020-04-02,1.51,1.63,1.5,1.57,13803,6.94695864749756,7.49903483140465,6.90095229883863,7.2229967394511,3000.23809807878,0.0,1.0
2020-04-03,1.59,1.59,1.5,1.5,10017,7.31500943676895,7.31500943676895,6.90095229883863,6.90095229883863,2177.30819593242,0.0,1.0
2020-04-06,1.47,1.74,1.47,1.59,10848,6.76293325286186,8.00510466665282,6.76293325286186,7.31500943676895,2357.9354406983,0.0,1.0
2020-04-07,1.54,1.6,1.51,1.51,7899,7.08497769347433,7.36101578542788,6.94695864749756,6.94695864749756,1716.93695115006,0.0,1.0
2020-04-08,1.71,1.71,1.61,1.61,10785,7.86708562067604,7.86708562067604,7.4070221340868,7.4070221340868,2344.24167845973,0.0,1.0
2020-04-09,2.0,2.36,1.82,1.82,21562,9.20126973178484,10.8574982835061,8.37315545592421,8.37315545592421,4686.74446647647,0.0,1.0
2020-04-13,2.78,3.08,1.98,2.09,130800,12.7897649271809,14.1699553869487,9.109257034467,9.61532686971516,28430.8587429331,0.0,1.0
2020-04-14,2.22,2.98,2.11,2.84,59292,10.2134094022812,13.7098919003594,9.70733956703301,13.0658030191345,12887.7865182414,0.0,1.0
2020-04-15,2.25,2.3,2.11,2.11,14573,10.351428448258,10.5814601915526,9.70733956703301,9.70733956703301,3167.60630321683,0.0,1.0
2020-04-16,2.27,2.34,2.17,2.17,8273,10.4434411455758,10.7654855861883,9.98337765898656,9.98337765898656,1798.23007935997,0.0,1.0
2020-04-17,2.48,2.48,2.25,2.27,7883,11.4095744674132,11.4095744674132,10.351428448258,10.4434411455758,1713.45917026408,0.0,1.0
2020-04-20,2.4,2.49,2.27,2.49,9629,11.0415236781418,11.4555808160721,10.4434411455758,11.4555808160721,2092.97200944727,0.0,1.0
2020-04-21,2.34,2.44,2.34,2.44,5082,10.7654855861883,11.2255490727775,10.7654855861883,11.2255490727775,1104.6301539112,0.0,1.0
2020-04-22,2.48,2.48,2.3,2.31,8261,11.4095744674132,11.4095744674132,10.5814601915526,10.6274665402115,1795.62174369549,0.0,1.0
2020-04-23,2.57,2.63,2.48,2.53,11770,11.8236316053435,12.0996696972971,11.4095744674132,11.6396062107078,2558.34256425323,0.0,1.0
2020-04-24,2.72,2.73,2.6,2.6,12828,12.5137268352274,12.5597331838863,11.9616506513203,11.9616506513203,2788.31082533902,0.0,1.0
2020-04-27,2.36,2.69,2.1,2.69,97657,10.8574982835061,12.3757077892506,9.66133321837409,12.3757077892506,21226.8529989191,0.0,1.0
2020-04-28,2.42,2.45,2.22,2.32,20035,11.1335363754597,11.2715554214364,10.2134094022812,10.6734728888704,4354.83375317019,0.0,1.0
2020-04-29,2.7,2.73,2.36,2.36,31166,12.4217141379095,12.5597331838863,10.8574982835061,10.8574982835061,6774.2824432894,0.0,1.0
2020-04-30,2.82,2.89,2.68,2.87,34965,12.9737903218166,13.2958347624291,12.3297014405917,13.2038220651113,7600.03804240562,0.0,1.0
2020-05-01,2.62,2.82,2.61,2.82,12814,12.0536633486381,12.9737903218166,12.0076569999792,12.9737903218166,2785.2677670638,0.0,1.0
2020-05-04,2.73,2.73,2.4,2.44,39614,12.5597331838863,12.5597331838863,11.0415236781418,11.2255490727775,8610.55075108983,0.0,1.0
2020-05-05,2.44,2.79,2.4,2.79,32007,11.2255490727775,12.8357712758399,11.0415236781418,12.8357712758399,6957.083301109,0.0,1.0
2020-05-06,2.56,2.58,2.3,2.44,20944,11.7776252566846,11.8696379540024,10.5814601915526,11.2255490727775,4552.41517975527,0.0,1.0
2020-05-07,2.54,2.59,2.45,2.59,13255,11.6856125593668,11.9156443026614,11.2715554214364,11.9156443026614,2881.12410273376,0.0,1.0
2020-05-08,2.75,2.84,2.54,2.54,20103,12.6517458812042,13.0658030191345,11.6856125593668,11.6856125593668,4369.61432193563,0.0,1.0
2020-05-11,2.61,2.78,2.5,2.75,25435,12.0076569999792,12.7897649271809,11.5015871647311,12.6517458812042,5528.58480219038,0.0,1.0
2020-05-12,2.62,2.63,2.6,2.6,11721,12.0536633486381,12.0996696972971,11.9616506513203,11.9616506513203,2547.6918602899,0.0,1.0
2020-05-13,2.57,2.68,2.31,2.49,16382,11.8236316053435,12.3297014405917,10.6274665402115,11.4555808160721,3560.8129046386,0.0,1.0
2020-05-14,2.59,2.75,2.56,2.56,11242,11.9156443026614,12.6517458812042,11.7776252566846,11.7776252566846,2443.57579501569,0.0,1.0
2020-05-15,2.63,2.71,2.63,2.7,11256,12.0996696972971,12.4677204865685,12.0996696972971,12.4217141379095,2446.61885329093,0.0,1.0
2020-05-18,2.76,2.78,2.6,2.6,13565,12.6977522298631,12.7897649271809,11.9616506513203,11.9616506513203,2948.50610739974,0.0,1.0
2020-05-19,2.89,2.94,2.78,2.78,29701,13.2958347624291,13.5258665057237,12.7897649271809,12.7897649271809,6455.84813091631,0.0,1.0
2020-05-20,2.9,2.92,2.82,2.92,7917,13.341841111088,13.4338538084059,12.9737903218166,13.4338538084059,1720.8494546468,0.0,1.0
2020-05-21,2.83,2.94,2.83,2.86,14006,13.0197966704756,13.5258665057237,13.0197966704756,13.1578157164523,3044.36244306971,0.0,1.0
2020-05-22,2.82,2.88,2.74,2.86,13296,12.9737903218166,13.2498284137702,12.6057395325452,13.1578157164523,2890.03591625411,0.0,1.0
2020-05-26,2.87,2.93,2.82,2.92,19017,13.2038220651113,13.4798601570648,12.9737903218166,13.4338538084059,4133.55994429935,0.0,1.0
2020-05-27,3.06,3.19,2.91,2.94,89656,14.0779426896308,14.6760252221968,13.387847459747,13.5258665057237,19487.7451946208,0.0,1.0
2020-05-28,2.83,3.06,2.74,3.05,51667,13.0197966704756,14.0779426896308,12.6057395325452,14.0319363409719,11230.4065647639,0.0,1.0
2020-05-29,2.81,2.93,2.7,2.92,41916,12.9277839731577,13.4798601570648,12.4217141379095,13.4338538084059,9110.91647606101,0.0,1.0
2020-06-01,3.14,3.22,2.86,2.89,52718,14.4459934789022,14.8140442681736,13.1578157164523,13.2958347624291,11458.8532967121,0.0,1.0
2020-06-02,3.38,3.43,3.17,3.24,47103,15.5501458467164,15.780177590011,14.584012524879,14.9060569654914,10238.3695670365,0.0,1.0
2020-06-03,3.1,3.46,3.1,3.37,38852,14.2619680842665,15.9181966359878,14.2619680842665,15.5041394980575,8444.92143639475,0.0,1.0
2020-06-04,3.35,3.43,3.2,3.34,59229,15.4121268007396,15.780177590011,14.7220315708558,15.3661204520807,12874.0927560029,0.0,1.0
2020-06-05,3.23,3.34,3.09,3.3,56630,14.8600506168325,15.3661204520807,14.2159617356076,15.182095057445,12309.1707233356,0.0,1.0
2020-06-08,3.16,3.28,3.16,3.2,54064,14.5380061762201,15.0900823601271,14.5380061762201,14.7220315708558,11751.4216137456,0.0,1.0
2020-06-09,3.31,3.4,3.17,3.23,17913,15.2281014061039,15.6421585440342,14.584012524879,14.8600506168325,3893.59306316636,0.0,1.0
2020-06-10,3.29,3.49,3.15,3.31,64951,15.1360887087861,16.0562156819646,14.4919998275611,15.2281014061039,14117.8341453535,0.0,1.0
2020-06-11,3.16,3.4,3.03,3.34,47644,14.5380061762201,15.6421585440342,13.939923643654,15.3661204520807,10355.9620332439,0.0,1.0
2020-06-12,3.21,3.4,3.11,3.21,10269,14.7680379195147,15.6421585440342,14.3079744329254,14.7680379195147,2232.08324488669,0.0,1.0
2020-06-15,3.24,3.34,3.09,3.22,8543,14.9060569654914,15.3661204520807,14.2159617356076,14.8140442681736,1856.91763181099,0.0,1.0
2020-06-16,3.21,3.33,3.15,3.24,11155,14.7680379195147,15.3201141034218,14.4919998275611,14.9060569654914,2424.66536144814,0.0,1.0
2020-06-17,3.36,3.51,3.14,3.14,64238,15.4581331493985,16.1482283792824,14.4459934789022,14.4459934789022,13962.8555346218,0.0,1.0
2020-06-18,3.44,3.45,3.38,3.4,24934,15.8261839386699,15.8721902873289,15.5501458467164,15.6421585440342,5419.68678819796,0.0,1.0
2020-06-19,3.38,3.57,3.27,3.55,24392,15.5501458467164,16.4242664712359,15.0440760114682,16.3322537739181,5301.87696068518,0.0,1.0
2020-06-22,3.29,3.5,3.23,3.5,6959,15.1360887087861,16.1022220306235,14.8600506168325,16.1022220306235,1512.6173240984,0.0,1.0
2020-06-23,3.29,3.36,3.22,3.3,17679,15.1360887087861,15.4581331493985,14.8140442681736,15.182095057445,3842.7305177088,0.0,1.0
2020-06-24,3.19,3.27,3.12,3.13,15854,14.6760252221968,15.0440760114682,14.3539807815844,14.3999871302433,3446.04613540108,0.0,1.0
2020-06-25,3.32,3.32,3.13,3.26,7021,15.2741077547628,15.2741077547628,14.3999871302433,14.9980696628093,1526.0937250316,0.0,1.0
2020-06-26,3.43,3.54,3.31,3.39,12480,15.780177590011,16.2862474252592,15.2281014061039,15.5961521953753,2712.66909106884,0.0,1.0
2020-06-29,3.32,3.5,3.31,3.5,6944,15.2741077547628,16.1022220306235,15.2281014061039,16.1022220306235,1509.35690451779,0.0,1.0
2020-06-30,3.39,3.5,3.27,3.27,12801,15.5961521953753,16.1022220306235,15.0440760114682,15.0440760114682,2782.44207009393,0.0,1.0
2020-07-01,3.39,3.57,3.39,3.56,19795,15.5961521953753,16.4242664712359,15.5961521953753,16.378260122577,4302.66703988042,0.0,1.0
2020-07-02,3.41,3.56,3.41,3.44,17150,15.780177590011,16.474320299249,15.780177590011,15.9190061318586,3706.0102566285,0.02,1.0
2020-07-06,3.41,3.57,3.38,3.57,28858,15.780177590011,16.5205964798649,15.6413490481634,16.5205964798649,6236.03755019156,0.0,1.0
2020-07-07,3.37,3.54,3.06,3.2,8542,15.5950728675475,16.3817679380173,14.1605112684556,14.8083777970778,1845.87402986127,0.0,1.0
2020-07-08,3.4,3.49,3.37,3.41,11872,15.7339014093951,16.150387034938,15.5950728675475,15.780177590011,2565.46669193549,0.0,1.0
2020-07-09,3.32,3.49,3.15,3.45,13341,15.3636919644682,16.150387034938,14.5769968939984,15.9652823124745,2882.9086200397,0.0,1.0
2020-07-10,3.42,3.49,3.28,3.28,5840,15.8264537706269,16.150387034938,15.1785872420047,15.1785872420047,1261.98833228632,0.0,1.0
2020-07-13,3.27,3.45,3.27,3.45,2471,15.1323110613889,15.9652823124745,15.1323110613889,15.9652823124745,533.968008404023,0.0,1.0
2020-07-14,3.25,3.3,3.16,3.28,6313,15.0397587001571,15.2711396032365,14.6232730746143,15.1785872420047,1364.20074344582,0.0,1.0
2020-07-15,3.41,3.41,3.19,3.3,8027,15.780177590011,15.780177590011,14.7621016164619,15.2711396032365,1734.58567521615,0.0,1.0
2020-07-16,3.4,3.4,3.3,3.3,4934,15.7339014093951,15.7339014093951,15.2711396032365,15.2711396032365,1066.20726566793,0.0,1.0
2020-07-17,3.33,3.4,3.27,3.4,2497,15.4099681450841,15.7339014093951,15.1323110613889,15.7339014093951,539.586449609408,0.0,1.0
2020-07-20,3.28,3.38,3.27,3.38,3531,15.1785872420047,15.6413490481634,15.1323110613889,15.6413490481634,763.027534469694,0.0,1.0
2020-07-21,3.2,3.37,3.2,3.34,17036,14.8083777970778,15.5950728675475,14.8083777970778,15.4562443256999,3681.37555288181,0.0,1.0
2020-07-22,3.23,3.23,3.17,3.23,3483,14.9472063389254,14.9472063389254,14.6695492552302,14.9472063389254,752.655027628983,0.0,1.0
2020-07-23,3.21,3.32,3.21,3.22,5493,14.8546539776936,15.3636919644682,14.8546539776936,14.9009301583095,1187.0037515837,0.0,1.0
2020-07-24,3.19,3.26,3.17,3.26,13789,14.7621016164619,15.086034880773,14.6695492552302,15.086034880773,2979.71868388632,0.0,1.0
2020-07-27,3.21,3.3,3.05,3.05,36576,14.8546539776936,15.2711396032365,14.1142350878398,14.1142350878398,7903.85021262067,0.0,1.0
2020-07-28,3.22,3.24,3.17,3.17,5061,14.9009301583095,14.9934825195413,14.6695492552302,14.6695492552302,1093.65119001731,0.0,1.0
2020-07-29,3.226,3.28,3.2,3.26,5096,14.928695866679,15.1785872420047,14.8083777970778,15.086034880773,1101.21447625533,0.0,1.0
2020-07-30,3.2,3.2817,3.09,3.09,8156,14.8083777970778,15.1864541927094,14.2993398103032,14.2993398103032,1762.46178735055,0.0,1.0
2020-07-31,3.13,3.16,3.1,3.12,15161,14.4844445327667,14.6232730746143,14.3456159909191,14.4381683521508,3276.1995044166,0.0,1.0
2020-08-03,3.17,3.22,3.07,3.19,14411,14.6695492552302,14.9009301583095,14.2067874490715,14.7621016164619,3114.12908503051,0.0,1.0
2020-08-04,3.33,3.33,3.22,3.22,3522,15.4099681450841,15.4099681450841,14.9009301583095,14.9009301583095,761.082689437058,0.0,1.0
2020-08-05,3.37,3.39,3.365,3.37,94640,15.5950728675475,15.6876252287793,15.5719347772396,15.5950728675475,20451.125987599,0.0,1.0
2020-08-06,3.27,3.58,3.26,3.57,28030,15.1323110613889,16.5668726604808,15.086034880773,16.5205964798649,6057.1118071893,0.0,1.0
2020-08-07,3.39,3.46,3.22,3.22,25335,15.6876252287793,16.0115584930903,14.9009301583095,14.9009301583095,5474.73876686197,0.0,1.0
2020-08-10,3.2,3.4,3.15,3.38,58397,14.8083777970778,15.7339014093951,14.5769968939984,15.6413490481634,12619.2350411857,0.0,1.0
2020-08-11,3.25,3.33,3.16,3.17,17681,15.0397587001571,15.4099681450841,14.6232730746143,14.6695492552302,3820.75611355385,0.0,1.0
2020-08-12,3.23,3.3207,3.17,3.32,9033,14.9472063389254,15.3669312971113,14.6695492552302,15.3636919644682,1951.97613108602,0.0,1.0
2020-08-13,3.0,3.4,3.0,3.4,53877,13.8828541847604,15.7339014093951,13.8828541847604,15.7339014093951,11642.4906470189,0.0,1.0
2020-08-14,3.16,3.2,3.05,3.05,10457,14.6232730746143,14.8083777970778,14.1142350878398,14.1142350878398,2259.69383402707,0.0,1.0
2020-08-17,3.15,3.2,3.1,3.1,8367,14.5769968939984,14.8083777970778,14.3456159909191,14.3456159909191,1808.05759867118,0.0,1.0
2020-08-18,3.1899,3.51,3.09,3.36,75982,14.7616388546558,16.2429393961697,14.2993398103032,15.5487966869317,16419.2461410581,0.0,1.0
2020-08-19,3.13,3.19,3.06,3.15,26318,14.4844445327667,14.7621016164619,14.1605112684556,14.5769968939984,5687.15906320402,0.0,1.0
2020-08-20,3.09,3.14,3.07,3.07,27468,14.2993398103032,14.5307207133826,14.2067874490715,14.2067874490715,5935.66703959603,0.0,1.0
2020-08-21,3.08,3.13,3.03,3.07,9290,14.2530636296874,14.4844445327667,14.021682726608,14.2067874490715,2007.51226146231,0.0,1.0
2020-08-24,3.04,3.14,2.9408,2.96,11410,14.0679589072239,14.5307207133826,13.6088991955145,13.6977494622969,2465.63131359365,0.0,1.0
2020-08-25,2.99,3.075,2.97,3.005,7003,13.8365780041446,14.2299255393794,13.7440256429128,13.9059922750684,1513.30552928101,0.0,1.0
2020-08-26,2.98,3.046,2.98,3.046,14792,13.7903018235287,14.0957246155934,13.7903018235287,14.0957246155934,3196.46085807864,0.0,1.0
2020-08-27,3.07,3.1,3.02,3.04,13620,14.2067874490715,14.3456159909191,13.9754065459922,14.0679589072239,2943.19881605132,0.0,1.0
2020-08-28,3.2,3.24,3.01,3.01,23826,14.8083777970778,14.9934825195413,13.9291303653763,13.9291303653763,5148.65308305717,0.0,1.0
2020-08-31,3.05,3.1697,3.05,3.12,5564,14.1142350878398,14.6681609698117,14.1142350878398,14.4381683521508,1202.34641795224,0.0,1.0
2020-09-01,3.05,3.11,3.0,3.0,2931,14.1142350878398,14.391892171535,13.8828541847604,13.8828541847604,633.371198960822,0.0,1.0
2020-09-02,2.9367,3.07,2.85,3.0,14544,13.589925961462,14.2067874490715,13.1887114755224,13.8828541847604,3142.86957273497,0.0,1.0
2020-09-03,3.1004,3.4,3.01,3.4,13838,14.3474670381437,15.7339014093951,13.9291303653763,15.7339014093951,2990.30728461955,0.0,1.0
2020-09-04,3.15,3.23,2.9328,2.978,8215,14.5769968939984,14.9472063389254,13.5718782510218,13.7810465874055,1775.21132700893,0.0,1.0
2020-09-08,3.2,3.22,3.08,3.08,6730,14.8083777970778,14.9009301583095,14.2530636296874,14.2530636296874,1454.31189662448,0.0,1.0
2020-09-09,3.24,3.32,3.1901,3.25,14395,14.9934825195413,15.3636919644682,14.7625643782681,15.0397587001571,3110.67158275027,0.0,1.0
2020-09-10,3.0473,3.33,3.0,3.33,19553,14.1017405190735,15.4099681450841,13.8828541847604,15.4099681450841,4225.28388034151,0.0,1.0
2020-09-11,3.11,3.17,3.08,3.17,4657,14.391892171535,14.6695492552302,14.2530636296874,14.6695492552302,1006.34925744133,0.0,1.0
2020-09-14,3.05,3.17,3.0,3.17,4229,14.1142350878398,14.6695492552302,13.8828541847604,14.6695492552302,913.861071445007,0.0,1.0
2020-09-15,3.14,3.24,3.0747,3.09,12187,14.5307207133826,14.9934825195413,14.228537253961,14.2993398103032,2633.53626807764,0.0,1.0
2020-09-16,3.18,3.32,3.1401,3.19,5595,14.715825435846,15.3636919644682,14.5311834751887,14.7621016164619,1209.04532862021,0.0,1.0
2020-09-17,3.17,3.25,3.15,3.24,2980,14.6695492552302,15.0397587001571,14.5769968939984,14.9934825195413,643.959799694047,0.0,1.0
2020-09-18,3.0,3.28,3.0,3.25,18502,13.8828541847604,15.1785872420047,13.8828541847604,15.0397587001571,3998.16919930849,0.0,1.0
2020-09-21,3.05,3.1,3.0,3.1,4852,14.1142350878398,14.3456159909191,13.8828541847604,14.3456159909191,1048.48756648172,0.0,1.0
2020-09-22,3.18,3.27,3.14,3.14,11761,14.715825435846,15.1323110613889,14.5307207133826,14.5307207133826,2541.48026986635,0.0,1.0
2020-09-23,3.12,3.17,2.95,3.14,10230,14.4381683521508,14.6695492552302,13.6514732816811,14.5307207133826,2210.64052042622,0.0,1.0
2020-09-24,3.09,3.09,2.94,2.96,7211,14.2993398103032,14.2993398103032,13.6051971010652,13.6977494622969,1558.25305892409,0.0,1.0
2020-09-25,2.96,3.03,2.9,2.9,6690,13.6977494622969,14.021682726608,13.4200923786017,13.4200923786017,1445.66814092389,0.0,1.0
2020-09-28,3.0704,3.0704,2.91,2.91,982,14.2086384962961,14.2086384962961,13.4663685592176,13.4663685592176,212.204202449516,0.0,1.0
2020-09-29,2.99,3.0,2.9,3.0,3809,13.8365780041446,13.8828541847604,13.4200923786017,13.8828541847604,823.101636588799,0.0,1.0
2020-09-30,2.92,2.92,2.92,2.92,1049,13.5126447398335,13.5126447398335,13.5126447398335,13.5126447398335,226.682493248005,0.0,1.0
2020-10-01,2.9202,3.04,2.9202,3.04,1147,13.5135702634458,14.0679589072239,13.5135702634458,14.0679589072239,247.859694714454,0.0,1.0
2020-10-02,3.03,3.04,2.9799,3.02,10467,14.1142350878398,14.160816721793,13.8808611017339,14.0676534538865,2247.02293837547,0.02,1.0
2020-10-05,3.06,3.15,3.06,3.15,7555,14.2539799896996,14.673214695279,14.2539799896996,14.673214695279,1621.88385396262,0.0,1.0
2020-10-06,3.03,3.19,3.03,3.19,3371,14.1142350878398,14.859541231092,14.1142350878398,14.859541231092,723.675773885901,0.0,1.0
2020-10-07,3.25,3.25,3.09,3.0973,1591,15.1390310348116,15.1390310348116,14.3937248915594,14.4277294843452,341.550921463208,0.0,1.0
2020-10-08,3.24,3.3,3.13,3.27,5240,15.0924494008584,15.371939204578,14.5800514273724,15.2321943027182,1124.90686892973,0.0,1.0
2020-10-09,3.15,3.26,3.15,3.24,1918,14.673214695279,15.1856126687649,14.673214695279,15.0924494008584,411.750262329622,0.0,1.0
2020-10-12,3.07,3.07,3.01,3.01,435,14.3005616236528,14.3005616236528,14.0210718199332,14.0210718199332,93.3844442718387,0.0,1.0
2020-10-13,3.1,3.11,3.1,3.11,588,14.4403065255126,14.4868881594659,14.4403065255126,14.4868881594659,126.23000742952,0.0,1.0
2020-10-14,3.12,3.12,3.12,3.12,36278,14.5334697934192,14.5334697934192,14.5334697934192,14.5334697934192,7788.04797538793,0.0,1.0
2020-10-15,2.89,3.3,2.79,3.21,49364,13.462092212494,15.371939204578,12.9962758729614,14.9527044989986,10597.3096713449,0.0,1.0
2020-10-16,2.91,2.99,2.8229,2.95,4149,13.5552554804006,13.9279085520267,13.1495294486676,13.7415820162136,890.694389158292,0.0,1.0
2020-10-19,2.88,2.89,2.8,2.8,5740,13.4155105785408,13.462092212494,13.0428575069146,13.0428575069146,1232.2453106215,0.0,1.0
2020-10-20,2.95,3.0,2.94,2.94,7927,13.7415820162136,13.97449018598,13.6950003822604,13.6950003822604,1701.7436545813,0.0,1.0
2020-10-21,2.99,3.0,2.895,2.98,3372,13.9279085520267,13.97449018598,13.4853830294707,13.8813269180734,723.890450769286,0.0,1.0
2020-10-22,2.83,3.0,2.8,3.0,7151,13.1826024087744,13.97449018598,13.0428575069146,13.97449018598,1535.15439307568,0.0,1.0
2020-10-23,2.98,2.99,2.9501,2.98,2206,13.8813269180734,13.9279085520267,13.7420478325532,13.8813269180734,473.577204744083,0.0,1.0
2020-10-26,2.98,2.98,2.98,2.98,323,13.8813269180734,13.8813269180734,13.8813269180734,13.8813269180734,69.3406333328825,0.0,1.0
2020-10-27,2.95,2.95,2.81,2.81,5493,13.7415820162136,13.7415820162136,13.0894391408679,13.0894391408679,1179.22012042577,0.0,1.0
2020-10-28,2.89,2.89,2.83,2.83,1321,13.462092212494,13.462092212494,13.1826024087744,13.1826024087744,283.588162949653,0.0,1.0
2020-10-29,3.01,3.01,2.9,2.93,4681,14.0210718199332,14.0210718199332,13.5086738464473,13.6484187483071,1004.90249111834,0.0,1.0
2020-10-30,2.97,3.05,2.87,2.9,3166,13.8347452841202,14.2073983557463,13.3689289445875,13.5086738464473,679.667012792276,0.0,1.0
2020-11-02,3.07,3.09,2.93,3.0519,15238,14.3005616236528,14.3937248915594,13.6484187483071,14.2162488661974,3271.24634899834,0.0,1.0
2020-11-03,3.204,3.35,3.07,3.2,56232,14.9247555186266,15.6048473743443,14.3005616236528,14.9061228650453,12071.710506423,0.0,1.0
2020-11-04,3.12,3.25,3.08,3.2,16165,14.5334697934192,15.1390310348116,14.3471432576061,14.9061228650453,3470.25181989486,0.0,1.0
2020-11-05,3.0,3.21,3.0,3.1,6876,13.97449018598,14.9527044989986,13.97449018598,14.4403065255126,1476.11825014519,0.0,1.0
2020-11-06,2.97,3.13,2.94,2.94,7710,13.8347452841202,14.5800514273724,13.6950003822604,13.6950003822604,1655.15877088706,0.0,1.0
2020-11-09,3.15,3.19,3.02,3.05,2204,14.673214695279,14.859541231092,14.0676534538865,14.2073983557463,473.147850977314,0.0,1.0
2020-11-10,2.96,3.01,2.8,2.96,14210,13.7881636501669,14.0210718199332,13.0428575069146,13.7881636501669,3050.55851288006,0.0,1.0
2020-11-11,3.02,3.0667,2.98,2.98,2362,14.0676534538865,14.2851896844482,13.8813269180734,13.8813269180734,507.066798551914,0.0,1.0
2020-11-12,3.07,3.2,3.02,3.12,10043,14.3005616236528,14.9061228650453,14.0676534538865,14.5334697934192,2155.99993982086,0.0,1.0
2020-11-13,3.16,3.21,3.1,3.1,7403,14.7197963292322,14.9527044989986,14.4403065255126,14.4403065255126,1589.25296768833,0.0,1.0
2020-11-16,3.19,3.22,3.19,3.21,7649,14.859541231092,14.9992861329518,14.859541231092,14.9527044989986,1642.06348100068,0.0,1.0
2020-11-17,3.21,3.22,3.21,3.22,1772,14.9527044989986,14.9992861329518,14.9527044989986,14.9992861329518,380.407437355626,0.0,1.0
2020-11-18,3.07,3.16,2.91,3.1493,38228,14.3005616236528,14.7197963292322,13.5552554804006,14.6699539809022,8206.66789798586,0.0,1.0
2020-11-19,3.02,3.1,2.97,3.0756,9251,14.0676534538865,14.4403065255126,13.8347452841202,14.3266473386667,1985.9758481811,0.0,1.0
2020-11-20,3.0,3.03,2.95,2.96,17450,13.97449018598,14.1142350878398,13.7415820162136,13.7881636501669,3746.11161504271,0.0,1.0
2020-11-23,2.98,3.05,2.98,3.05,6740,13.8813269180734,14.2073983557463,13.8813269180734,14.2073983557463,1446.92219400504,0.0,1.0
2020-11-24,3.07,3.09,2.99,3.06,16422,14.3005616236528,14.3937248915594,13.9279085520267,14.2539799896996,3525.42377892445,0.0,1.0
2020-11-25,3.1865,3.3362,3.09,3.09,42307,14.8432376592084,15.5405647194888,14.3937248915594,14.3937248915594,9082.33490530728,0.0,1.0
2020-11-27,3.205,3.26,3.195,3.26,7729,14.9294136820219,15.1856126687649,14.8828320480687,15.1856126687649,1659.23763167136,0.0,1.0
2020-11-30,3.05,3.25,3.05,3.25,20807,14.2073983557463,15.1390310348116,14.2073983557463,15.1390310348116,4466.78191256125,0.0,1.0
2020-12-01,3.095,3.12,3.09,3.12,3355,14.417015708536,14.5334697934192,14.3937248915594,14.5334697934192,720.240943751766,0.0,1.0
2020-12-02,3.11,3.12,3.09,3.12,1391,14.4868881594659,14.5334697934192,14.3937248915594,14.5334697934192,298.6155447865,0.0,1.0
2020-12-03,2.99,3.0995,2.91,3.0617,42082,13.9279085520267,14.437977443815,13.5552554804006,14.2618988674716,9034.03260654599,0.0,1.0
2020-12-04,3.11,3.12,3.02,3.02,14982,14.4868881594659,14.5334697934192,14.0676534538865,14.0676534538865,3216.28906685215,0.0,1.0
2020-12-07,3.05,3.11,2.9999,3.04,2932,14.2073983557463,14.4868881594659,13.9740243696404,14.160816721793,629.43262208053,0.0,1.0
2020-12-08,3.0471,3.11,3.03,3.1,7443,14.1938896818998,14.4868881594659,14.1142350878398,14.4403065255126,1597.84004302367,0.0,1.0
2020-12-09,3.0,3.0527,3.0,3.0088,5135,13.97449018598,14.2199753969137,13.97449018598,14.0154820238588,1102.36579617446,0.0,1.0
2020-12-10,2.95,3.04,2.91,3.04,23425,13.7415820162136,14.160816721793,13.5552554804006,14.160816721793,5028.80599325936,0.0,1.0
2020-12-11,3.12,3.22,2.97,2.9947,56856,14.5334697934192,14.9992861329518,13.8347452841202,13.9498019199847,12205.6688816543,0.0,1.0
2020-12-14,3.01,3.18,2.99,3.09,27639,14.0210718199332,14.8129595971388,13.9279085520267,14.3937248915594,5933.45437983759,0.0,1.0
2020-12-15,3.0485,3.13,3.01,3.03,47915,14.2004111106533,14.5800514273724,14.0210718199332,14.1142350878398,10286.2428673222,0.0,1.0
2020-12-16,3.05,3.0823,3.0281,3.06,8261,14.2073983557463,14.3578570334153,14.1053845773886,14.2539799896996,1773.4457336314,0.0,1.0
2020-12-17,2.95,3.1325,2.9359,3.11,18469,13.7415820162136,14.5916968358607,13.6759019123395,14.4868881594659,3964.86735921055,0.0,1.0
2020-12-18,2.82,3.08,2.82,2.94,96206,13.1360207748212,14.3471432576061,13.1360207748212,13.6950003822604,20653.2042427965,0.0,1.0
2020-12-21,2.585,2.867,2.5442,2.8616,178166,12.0413523769194,13.3549544544015,11.8512993103901,13.3298003720668,38248.1216049112,0.0,1.0
2020-12-22,2.85,2.88,2.61,2.61,68172,13.275765676681,13.4155105785408,12.1578064618026,12.1578064618026,14634.9524940224,0.0,1.0
2020-12-23,3.03,3.09,2.89,2.8901,159264,14.1142350878398,14.3937248915594,13.462092212494,13.4625580288336,34190.2991551955,0.0,1.0
2020-12-24,3.05,3.1,3.0,3.0735,84468,14.2073983557463,14.4403065255126,13.97449018598,14.3168651955365,18133.3269856406,0.0,1.0
2020-12-28,3.03,3.08,3.03,3.0584,58347,14.1142350878398,14.3471432576061,14.1142350878398,14.246526928267,12525.7521147792,0.0,1.0
2020-12-29,3.01,3.04,3.01,3.03,10743,14.0210718199332,14.160816721793,14.0210718199332,14.1142350878398,2306.27375818934,0.0,1.0
2020-12-30,3.03,3.04,2.99,2.99,10706,14.1142350878398,14.160816721793,13.9279085520267,13.9279085520267,2298.33071350414,0.0,1.0
2020-12-31,3.03,3.08,3.01,3.04,13794,14.2073983557463,14.4418438731678,14.1136201487777,14.2542874592306,2941.83487739649,0.02,1.0
2021-01-04,3.01,3.03,2.96,2.96,7535,14.1136201487777,14.2073983557463,13.8791746313561,13.8791746313561,1606.9831666799,0.0,1.0
2021-01-05,2.97,2.98,2.86,2.98,19940,13.9260637348404,13.9729528383247,13.410283596513,13.9729528383247,4252.58717234204,0.0,1.0
2021-01-06,2.92,3.07,2.86,2.86,77223,13.6916182174189,14.3949547696835,13.410283596513,13.410283596513,16469.2848149332,0.0,1.0
2021-01-07,3.05,3.08,2.97,3.0553,72240,14.3011765627149,14.4418438731678,13.9260637348404,14.3260277875616,15406.56456018,0.0,1.0
2021-01-08,3.1999,3.2,2.98,3.0601,42936,15.0040442239447,15.0045131149796,13.9729528383247,14.3485345572341,9156.9249163329,0.0,1.0
2021-01-11,3.47,3.5,3.19,3.2,103351,16.270518909056,16.4111862195089,14.9576240114953,15.0045131149796,22041.5815871977,0.0,1.0
2021-01-12,3.55,3.58,3.5,3.54,28823,16.6456317369305,16.7862990473834,16.4111862195089,16.5987426334462,6147.05717494555,0.0,1.0
2021-01-13,3.51,3.51,3.325,3.45,6193,16.4580753229932,16.4580753229932,15.5906269085335,16.1767407020874,1320.77594575297,0.0,1.0
2021-01-14,3.7096,3.7096,3.41,3.41,58329,17.3939818285401,17.3939818285401,15.9891842881501,15.9891842881501,12439.777190348,0.0,1.0
2021-01-15,3.43,3.65,3.42,3.65,1722,16.0829624951187,17.1145227717736,16.0360733916344,17.1145227717736,367.249504050803,0.0,1.0
2021-01-19,3.4501,3.6999,3.4501,3.53,3603,16.1772095931222,17.3484993981603,16.1772095931222,16.5518535299619,768.40880551396,0.0,1.0
2021-01-20,3.47,3.54,3.47,3.54,9702,16.270518909056,16.5987426334462,16.270518909056,16.5987426334462,2069.13744965208,0.0,1.0
2021-01-21,3.46,3.4999,3.4327,3.4999,4902,16.2236298055717,16.4107173284741,16.0956225530595,16.4107173284741,1045.44545229792,0.0,1.0
2021-01-22,3.3916,3.44,3.34,3.43,4782,15.902908337739,16.1298515986031,15.6609605637599,16.0829624951187,1019.85315236407,0.0,1.0
2021-01-25,3.36,3.44,3.3227,3.4,20276,15.7547387707286,16.1298515986031,15.5798424147321,15.9422951846658,4324.24561215681,0.0,1.0
2021-01-26,3.35,3.36,3.3144,3.36,1974,15.7078496672443,15.7547387707286,15.5409244588401,15.7547387707286,420.993333911893,0.0,1.0
2021-01-27,3.28,3.29,3.2,3.27,18639,15.3796259428541,15.4265150463384,15.0045131149796,15.3327368393698,3975.12398722583,0.0,1.0
2021-01-28,3.35,3.44,3.31,3.31,5245,15.7078496672443,16.1298515986031,15.520293253307,15.520293253307,1118.59677627552,0.0,1.0
2021-01-29,3.4,3.4585,3.27,3.27,7622,15.9422951846658,16.216596440049,15.3327368393698,15.3327368393698,1625.53758413195,0.0,1.0
2021-02-01,3.46,3.49,3.4,3.4583,7995,16.2236298055717,16.3642971160246,15.9422951846658,16.2156586579793,1705.086983093,0.0,1.0
2021-02-02,3.29,3.49,3.29,3.49,24785,15.4265150463384,16.3642971160246,15.4265150463384,16.3642971160246,5285.87628217138,0.0,1.0
2021-02-03,3.37,3.425,3.3,3.425,9274,15.8016278742129,16.0595179433766,15.4734041498227,16.0595179433766,1977.85824655466,0.0,1.0
2021-02-04,3.4,3.41,3.39,3.41,11345,15.9422951846658,15.9891842881501,15.8954060811815,15.9891842881501,2419.53868957976,0.0,1.0
2021-02-05,3.45,3.48,3.39,3.39,10573,16.1767407020874,16.3174080125403,15.8954060811815,15.8954060811815,2254.89489333863,0.0,1.0
2021-02-08,3.87,3.87,3.4592,3.4714,36997,18.1460830484284,18.1460830484284,16.2198786772929,16.2770833835438,7890.31933877325,0.0,1.0
2021-02-09,3.99,4.08,3.88,4.05,73492,18.7087522902402,19.130754221599,18.1929721519127,18.990086911146,15673.5775561565,0.0,1.0
2021-02-10,4.01,4.1,3.8001,4.1,20685,18.8025304972088,19.2245324285676,17.8183282150731,19.2245324285676,4411.47270109804,0.0,1.0
2021-02-11,4.16,4.35,3.94,3.94,33052,19.5058670494735,20.3967600156754,18.4743067728186,18.4743067728186,7048.97247844777,0.0,1.0
2021-02-12,4.21,4.249,3.9378,4.1,8177,19.740312566895,19.9231800704838,18.4639911700521,19.2245324285676,1743.90197132602,0.0,1.0
2021-02-16,4.19,4.58,4.12,4.5,23119,19.6465343599264,21.4752093958145,19.3183106355362,21.10009656794,4930.56985142304,0.0,1.0
2021-02-17,4.19,4.3,4.1,4.2119,21979,19.6465343599264,20.1623144982538,19.2245324285676,19.749221496557,4687.44300205143,0.0,1.0
2021-02-18,4.14,4.32,4.08,4.18,119812,19.4120888425048,20.2560927052224,19.130754221599,19.5996452564421,25552.2053306241,0.0,1.0
2021-02-19,4.47,4.68,4.2524,4.68,107894,20.9594292574871,21.9441004306576,19.9391223656685,21.9441004306576,23010.4634088602,0.0,1.0
2021-02-22,4.43,4.66,4.33,4.56,88560,20.7718728435499,21.850322223689,20.3029818087068,21.3814311888459,18887.117351184,0.0,1.0
2021-02-23,4.21,4.4,3.975,4.4,13005,19.740312566895,20.6312055330969,18.6384186350137,20.6312055330969,2773.5655053314,0.0,1.0
2021-02-24,4.31,4.3678,4.245,4.245,9726,20.2092036017381,20.4802226198774,19.9044244290901,19.9044244290901,2074.25590963885,0.0,1.0
2021-02-25,4.12,4.2908,3.5,3.5,36782,19.3183106355362,20.1191765230482,16.4111862195089,16.4111862195089,7844.46646805842,0.0,1.0
2021-02-26,4.21,4.25,4.0,4.1,10647,19.740312566895,19.9278689808323,18.7556413937245,19.2245324285676,2270.67681163118,0.0,1.0
2021-03-01,4.39,4.44,4.19,4.1999,17276,20.5843164296126,20.8187619470342,19.6465343599264,19.6929545723759,3684.43811381048,0.0,1.0
2021-03-02,4.47,4.52,4.3,4.52,19824,20.9594292574871,21.1938747749087,20.1623144982538,21.1938747749087,4227.84794907264,0.0,1.0
2021-03-03,4.34,4.55,4.32,4.52,37129,20.3498709121911,21.3345420853616,20.2560927052224,21.1938747749087,7918.47086870045,0.0,1.0
2021-03-04,4.53,4.65,4.28,4.65,55468,21.240763878393,21.8034331202047,20.0685362912852,21.8034331202047,11829.6141060917,0.0,1.0
2021-03-05,4.49,4.53,4.0,4.53,31656,21.0532074644557,21.240763878393,18.7556413937245,21.240763878393,6751.24872255063,0.0,1.0
2021-03-08,4.89,4.93,4.5,4.5,114325,22.9287716038282,23.1163280177654,21.10009656794,21.10009656794,24381.9974161486,0.0,1.0
2021-03-09,5.0,5.19,4.845,4.91,162285,23.4445517421556,24.3354447083575,22.7177706381488,23.0225498107968,34610.3866230455,0.0,1.0
2021-03-10,5.42,5.45,4.8864,5.0,156769,25.4138940884967,25.5545613989496,22.9118915265738,23.4445517421556,33433.9939027526,0.0,1.0
2021-03-11,4.98,5.45,4.95,5.45,78001,23.350773535187,25.5545613989496,23.210106224734,25.5545613989496,16635.208226171,0.0,1.0
2021-03-12,5.0,5.14,4.9,5.14,41401,23.4445517421556,24.100999190936,22.9756607073125,24.100999190936,8829.55674634567,0.0,1.0
2021-03-15,5.35,5.5,5.05,5.05,190288,25.0856703641065,25.7890069163712,23.6789972595772,23.6789972595772,40582.5630817764,0.0,1.0
2021-03-16,5.15,5.33,5.1193,5.33,31444,24.1478882944203,24.9918921571379,24.0039387467234,24.9918921571379,6706.03565933414,0.0,1.0
2021-03-17,4.87,5.32,4.87,5.32,75703,22.8349933968596,24.9450030536536,22.8349933968596,24.9450030536536,16145.1156824377,0.0,1.0
2021-03-18,4.73,4.8964,4.62,4.89,67512,22.1785459480792,22.9587806300581,21.6627658097518,22.9287716038282,14398.2279427861,0.0,1.0
2021-03-19,4.6,4.8607,4.6,4.78,26521,21.5689876027831,22.7913865306191,21.5689876027831,22.4129914655008,5656.11155454781,0.0,1.0
2021-03-22,4.55,4.9,4.53,4.6,43126,21.3345420853616,22.9756607073125,21.240763878393,21.5689876027831,9197.44605789481,0.0,1.0
2021-03-23,4.09,5.0,4.01,4.7599,64270,19.1776433250833,23.4445517421556,18.8025304972088,22.3187443674973,13706.8093062398,0.0,1.0
2021-03-24,4.57,4.9515,4.17,4.26,33296,21.4283202923302,23.2171395902567,19.5527561529578,19.9747580843166,7101.01015497997,0.0,1.0
2021-03-25,4.51,4.61,4.3001,4.44,19635,21.1469856714243,21.6158767062675,20.1627833892887,20.8187619470342,4187.54007667683,0.0,1.0
2021-03-26,4.25,4.72,4.25,4.65,33955,19.9278689808323,22.1316568445949,19.9278689808323,21.8034331202047,7241.55453545002,0.0,1.0
2021-03-29,4.31,4.35,3.97,4.06,35532,20.2092036017381,20.3967600156754,18.6149740832715,19.0369760146303,7577.88001041411,0.0,1.0
2021-03-30,4.21,4.37,4.21,4.32,15413,19.740312566895,20.490538222644,19.740312566895,20.2560927052224,3287.1176573374,0.0,1.0
2021-03-31,4.18,4.48,4.09,4.09,40352,19.5996452564421,21.0063183609714,19.1776433250833,19.1776433250833,8605.83739109055,0.0,1.0
2021-04-01,4.61,4.7877,4.26,4.45,44639,21.6158767062675,22.4490960751837,19.9747580843166,20.8656510505185,9520.12230622747,0.0,1.0
2021-04-05,4.97,4.97,4.64,4.82,37830,23.3038844317027,23.3038844317027,21.7565440167204,22.600547879438,8067.97255414739,0.0,1.0
2021-04-06,4.96,5.25,4.69,4.9,94284,23.2569953282184,24.6167793292634,21.990989534142,22.9756607073125,20107.8700580289,0.0,1.0
2021-04-07,4.98,5.0301,4.84,4.96,25621,23.350773535187,23.5856879436434,22.6943260864066,23.2569953282184,5464.16930504389,0.0,1.0
2021-04-08,4.89,5.0242,4.82,5.0,28381,22.9287716038282,23.5580233725876,22.600547879438,23.4445517421556,6052.79220352253,0.0,1.0
2021-04-09,4.89,4.92,4.73,4.92,17470,23.0225498107968,23.1637924476728,22.2692557474578,23.1637924476728,3710.63590705913,0.02,1.0
2021-04-12,4.64,4.89,4.6,4.89,13762,21.8455278368297,23.0225498107968,21.6572043209949,23.0225498107968,2923.05502878922,0.0,1.0
2021-04-13,4.51,4.6,4.46,4.55,6618,21.2334764103668,21.6572043209949,20.9980720155734,21.4217999262015,1405.66619535875,0.0,1.0
2021-04-14,4.68,4.94,4.6,4.65,35817,22.0338513526644,23.2579542055902,21.6572043209949,21.8926087157884,7607.54701105535,0.0,1.0
2021-04-15,4.58,4.73,4.4101,4.55,15322,21.5630425630776,22.2692557474578,20.7631384295695,21.4217999262015,3254.39973485747,0.0,1.0
2021-04-16,4.54,4.65,4.51,4.59,10587,21.3747190472428,21.8926087157884,21.2334764103668,21.6101234420363,2248.68359175931,0.0,1.0
2021-04-19,4.82,4.87,4.55,4.6,28772,22.692983658086,22.9283880528794,21.4217999262015,21.6572043209949,6111.18582243305,0.0,1.0
2021-04-20,4.54,4.98,4.5085,4.98,56632,21.3747190472428,23.446277721425,21.226414278523,23.446277721425,12028.6624320878,0.0,1.0
2021-04-21,4.65,4.8199,4.5,4.5,21303,21.8926087157884,22.6925128492964,21.1863955314081,21.1863955314081,4524.76684190501,0.0,1.0
2021-04-22,4.98,4.98,4.77,4.77,20982,23.446277721425,23.446277721425,22.4575792632926,22.4575792632926,4456.58629661789,0.0,1.0
2021-04-23,4.91,5.0538,4.85,4.95,12999,23.1167115687142,23.79373460814,22.8342262949621,23.3050350845489,2760.99348344943,0.0,1.0
2021-04-26,5.02,5.2,4.9578,5.01,27738,23.6346012372597,24.482057058516,23.3417581701367,23.587520358301,5891.56375443653,0.0,1.0
2021-04-27,5.02,5.05,4.95,4.95,7631,23.6346012372597,23.7758438741357,23.3050350845489,23.3050350845489,1620.8278538505,0.0,1.0
2021-04-28,5.0,5.0,4.96,4.99,3398,23.5404394793423,23.5404394793423,23.3521159635076,23.4933586003836,721.736737961474,0.0,1.0
2021-04-29,4.86,5.05,4.81,5.05,4383,22.8813071739207,23.7758438741357,22.6459027791273,23.7758438741357,930.951183780206,0.0,1.0
2021-04-30,4.61,4.8,4.52,4.8,56787,21.7042851999536,22.5988219001686,21.2805572893255,22.5988219001686,12061.584502242,0.0,1.0
2021-05-03,4.7601,4.78,4.55,4.55,25652,22.4109691931235,22.5046601422513,21.4217999262015,21.4217999262015,5448.49641029655,0.0,1.0
2021-05-04,4.78,4.96,4.63,4.756,22569,22.5046601422513,23.3521159635076,21.798446957871,22.3916660327504,4793.66581490655,0.0,1.0
2021-05-05,4.56,4.73,4.56,4.66,3414,21.4688808051602,22.2692557474578,21.4688808051602,21.939689594747,725.135145203198,0.0,1.0
2021-05-06,4.44,4.72,4.44,4.72,9185,20.903910257656,22.2221748684992,20.903910257656,22.2221748684992,1950.8981572031,0.0,1.0
2021-05-07,4.61,4.6101,4.26,4.26,12181,21.7042851999536,21.7047560087432,20.0564544363997,20.0564544363997,2587.24991321622,0.0,1.0
2021-05-10,4.426,4.8197,4.26,4.51,35457,20.8379970271138,22.6915712317172,20.0564544363997,21.2334764103668,7531.08284811653,0.0,1.0
2021-05-11,4.46,4.63,4.45,4.45,15356,20.9980720155734,21.798446957871,20.9509911366147,20.9509911366147,3261.62135024613,0.0,1.0
2021-05-12,4.48,4.5,4.45,4.45,12660,21.0922337734907,21.1863955314081,20.9509911366147,20.9509911366147,2688.98973001538,0.0,1.0
2021-05-13,3.95,4.39,3.75,4.2,149848,18.5969471886804,20.6685058628626,17.6553296095067,19.7739691626476,31827.7830223811,0.0,1.0
2021-05-14,4.07,4.15,3.86,3.86,21304,19.1619177361847,19.5385647678541,18.1732192780523,18.1732192780523,4524.97924235762,0.0,1.0
2021-05-17,3.86,4.05,3.72,4.05,28236,18.1732192780523,19.0677559782673,17.5140869726307,19.0677559782673,5997.33917983523,0.0,1.0
2021-05-18,3.7099,3.92,3.67,3.88,26500,17.4665352848824,18.4557045518044,17.2786825778373,18.2673810359696,5628.61199410802,0.0,1.0
2021-05-19,3.89,4.01,3.77,3.83,85329,18.3144619149283,18.8794324624325,17.7494913674241,18.0319766411762,18123.9182205752,0.0,1.0
2021-05-20,3.87,3.88,3.76,3.76,22404,18.220300157011,18.2673810359696,17.7024104884654,17.7024104884654,4758.61974022625,0.0,1.0
2021-05-21,3.85,3.91,3.85,3.91,4300,18.1261383990936,18.4086236728457,18.1261383990936,18.4086236728457,913.321946213753,0.0,1.0
2021-05-24,3.81,3.89,3.76,3.85,42188,17.9378148832589,18.3144619149283,17.7024104884654,18.1261383990936,8960.75029461993,0.0,1.0
2021-05-25,3.75,3.91,3.75,3.8138,11482,17.6553296095067,18.4086236728457,17.6553296095067,17.9557056172632,2438.78199684333,0.0,1.0
2021-05-26,3.77,3.81,3.57,3.75,49655,17.7494913674241,17.9378148832589,16.8078737882504,17.6553296095067,10546.7444742428,0.0,1.0
2021-05-27,3.83,3.87,3.8084,3.84,4364,18.0319766411762,18.220300157011,17.9302819426255,18.0790575201349,926.915575180656,0.0,1.0
2021-05-28,3.91,3.98,3.81,3.81,4725,18.4086236728457,18.7381898255565,17.9378148832589,17.9378148832589,1003.59213857209,0.0,1.0
2021-06-01,3.84,3.92,3.74,3.92,23255,18.0790575201349,18.4557045518044,17.6082487305481,18.4557045518044,4939.37252539554,0.0,1.0
2021-06-02,3.97,3.985,3.79,3.79,13770,18.6911089465978,18.7617302650358,17.8436531253415,17.8436531253415,2924.75423241009,0.0,1.0
2021-06-03,4.0,4.0,3.9,4.0,27612,18.8323515834739,18.8323515834739,18.361542793887,18.8323515834739,5864.80129740793,0.0,1.0
2021-06-04,3.3,3.81,3.215,3.79,414707,15.5366900563659,17.9378148832589,15.1365025852171,17.8436531253415,88083.9544996437,0.0,1.0
2021-06-07,3.26,3.35,3.1,3.19,1845985,15.3483665405312,15.7720944511594,14.5950724771922,15.0188003878204,392088.049507301,0.0,1.0
2021-06-08,3.23,3.4,3.21,3.26,559232,15.2071239036551,16.0074988459528,15.1129621457378,15.3483665405312,118781.129912793,0.0,1.0
2021-06-09,3.27,3.37,3.185,3.29,330910,15.3954474194899,15.8662562090767,14.9952599483411,15.4896091774073,70285.4337724634,0.0,1.0
2021-06-10,3.21,3.37,3.205,3.29,140149,15.1129621457378,15.8662562090767,15.0894217062584,15.4896091774073,29767.7110325374,0.0,1.0
2021-06-11,3.15,3.3,3.11,3.23,103745,14.8304768719857,15.5366900563659,14.6421533561509,15.2071239036551,22035.4849558013,0.0,1.0
2021-06-14,3.11,3.18,3.07,3.14,145186,14.6421533561509,14.9717195088617,14.4538298403162,14.783395993027,30837.5721123233,0.0,1.0
2021-06-15,3.14,3.21,3.08,3.13,136688,14.783395993027,15.1129621457378,14.5009107192749,14.7363151140683,29032.5930660617,0.0,1.0
2021-06-16,3.05,3.15,3.05,3.1,65142,14.3596680823988,14.8304768719857,14.3596680823988,14.5950724771922,13836.1902837806,0.0,1.0
2021-06-17,3.03,3.23,2.95,3.23,258245,14.2655063244814,15.2071239036551,13.888859292812,15.2071239036551,54851.3548837143,0.0,1.0
2021-06-18,2.95,3.02,2.93,3.01,107757,13.888859292812,14.2184254455228,13.7946975348946,14.1713445665641,22887.635571664,0.0,1.0
2021-06-21,2.89,3.03,2.82,3.03,205939,13.6063740190599,14.2655063244814,13.2768078663491,14.2655063244814,43741.5368096078,0.0,1.0
2021-06-22,2.89,2.95,2.8,2.95,127119,13.6063740190599,13.888859292812,13.1826461084317,13.888859292812,27000.1331350572,0.0,1.0
2021-06-23,2.88,2.95,2.86,2.95,136917,13.5592931401012,13.888859292812,13.4651313821838,13.888859292812,29081.2327697089,0.0,1.0
2021-06-24,2.95,2.95,2.88,2.91,127749,13.888859292812,13.888859292812,13.5592931401012,13.7005357769772,27133.9454202001,0.0,1.0
2021-06-25,3.03,3.06,2.95,2.97,132646,14.2655063244814,14.4067489613575,13.888859292812,13.9830210507293,28174.0704366209,0.0,1.0
2021-06-28,3.0,3.05,2.91,3.05,129986,14.1242636876054,14.3596680823988,13.7005357769772,14.3596680823988,27609.0852326839,0.0,1.0
2021-06-29,3.2,3.24,2.99,3.01,687432,15.0658812667791,15.2542047826138,14.0771828086467,14.1713445665641,146010.867937119,0.0,1.0
2021-06-30,3.15,3.1935,3.07,3.16,130602,14.8304768719857,15.0352786954559,14.4538298403162,14.8775577509444,27739.9239114903,0.0,1.0
2021-07-01,3.15,3.19,3.1,3.16,119055,14.8304768719857,15.0188003878204,14.5950724771922,14.8775577509444,25287.3358852275,0.0,1.0
2021-07-02,3.15,3.18,3.09,3.16,125146,14.8304768719857,14.9717195088617,14.5479915982336,14.8775577509444,26581.0670420619,0.0,1.0
2021-07-06,3.13,3.2001,3.06,3.2,37022,14.7363151140683,15.0663520755687,14.4067489613575,15.0658812667791,7863.4895564478,0.0,1.0
2021-07-07,3.06,3.13,2.9815,3.11,60620,14.4067489613575,14.7363151140683,14.0371640615318,14.6421533561509,12875.7154370878,0.0,1.0
2021-07-08,3.06,3.09,2.95,3.0,81656,14.4067489613575,14.5479915982336,13.888859292812,14.1242636876054,17343.7713581466,0.0,1.0
2021-07-09,3.14,3.17,3.07,3.07,39694,14.783395993027,14.924638629903,14.4538298403162,14.4538298403162,8431.02356581597,0.0,1.0
2021-07-12,3.2,3.29,3.03,3.1468,77589,15.0658812667791,15.4896091774073,14.2655063244814,14.8154109907189,16479.9387173904,0.0,1.0
2021-07-13,3.19,3.25,3.15,3.23,40755,15.0188003878204,15.3012856615725,14.8304768719857,15.2071239036551,8656.38044603291,0.0,1.0
2021-07-14,3.16,3.205,3.0801,3.205,63998,14.8775577509444,15.0894217062584,14.5013815280645,15.0894217062584,13593.2041659971,0.0,1.0
2021-07-15,3.08,3.17,3.05,3.17,47269,14.5009107192749,14.924638629903,14.3596680823988,14.924638629903,10039.9569943204,0.0,1.0
2021-07-16,3.11,3.16,3.08,3.1,48653,14.6421533561509,14.8775577509444,14.5009107192749,14.5950724771922,10333.9192207297,0.0,1.0
2021-07-19,3.08,3.13,3.0,3.05,46115,14.5009107192749,14.7363151140683,14.1242636876054,14.3596680823988,9794.84687201096,0.0,1.0
2021-07-20,3.1,3.24,3.03,3.24,79934,14.5950724771922,15.2542047826138,14.2655063244814,15.2542047826138,16978.0177787559,0.0,1.0
2021-07-21,3.17,3.28,3.1,3.1,103934,14.924638629903,15.4425282984486,14.5950724771922,14.5950724771922,22075.6286413443,0.0,1.0
2021-07-22,3.26,3.2619,3.19,3.2187,57997,15.3483665405312,15.3573119075333,15.0188003878204,15.1539225104318,12318.5890498974,0.0,1.0
2021-07-23,3.19,3.22,3.06,3.18,62010,15.1129621457378,15.2550903163873,14.4970734062563,15.0655860888546,13088.8900595697,0.02,1.0
2021-07-26,3.21,3.23,3.13,3.18,20042,15.2077142595042,15.3024663732705,14.8287058044386,15.0655860888546,4230.4069436203,0.0,1.0
2021-07-27,3.15,3.19,3.03,3.19,34570,14.923457918205,15.1129621457378,14.3549452356067,15.1129621457378,7296.93483888605,0.0,1.0
2021-07-28,3.2,3.2,3.1,3.1,17053,15.160338202621,15.160338202621,14.6865776337891,14.6865776337891,3599.49753565298,0.0,1.0
2021-07-29,3.2,3.29,3.2,3.21,39414,15.160338202621,15.5867227145697,15.160338202621,15.2077142595042,8319.39224008834,0.0,1.0
2021-07-30,3.23,3.25,3.2,3.24,5902,15.3024663732705,15.3972184870369,15.160338202621,15.3498424301537,1245.77695745171,0.0,1.0
2021-08-02,3.12,3.2437,3.12,3.2437,39585,14.7813297475554,15.3673715712005,14.7813297475554,15.3673715712005,8355.48642167501,0.0,1.0
2021-08-03,3.22,3.22,3.12,3.12,16360,15.2550903163873,15.2550903163873,14.7813297475554,14.7813297475554,3453.22111553879,0.0,1.0
2021-08-04,3.19,3.22,3.15,3.168,28486,15.1129621457378,15.2550903163873,14.923457918205,15.0087348205948,6012.74185190939,0.0,1.0
2021-08-05,3.2,3.2309,3.12,3.1818,15934,15.160338202621,15.30673021839,14.7813297475554,15.0741137790936,3363.30227720017,0.0,1.0
2021-08-06,3.25,3.29,3.188,3.21,34920,15.3972184870369,15.5867227145697,15.1034869343611,15.2077142595042,7370.81181874171,0.0,1.0
2021-08-09,3.23,3.27,3.207,3.27,15994,15.3024663732705,15.4919706008033,15.1935014424392,15.4919706008033,3375.9669023183,0.0,1.0
2021-08-10,3.25,3.29,3.21,3.27,34160,15.3972184870369,15.5867227145697,15.2077142595042,15.4919706008033,7210.39323391228,0.0,1.0
2021-08-11,3.25,3.29,3.16,3.25,36504,15.3972184870369,15.5867227145697,14.9708339750882,15.3972184870369,7705.1579218599,0.0,1.0
2021-08-12,3.21,3.29,3.1321,3.25,18672,15.2077142595042,15.5867227145697,14.8386547763841,15.3972184870369,3941.23133675672,0.0,1.0
2021-08-13,3.2,3.28,3.2,3.24,21463,15.160338202621,15.5393466576865,15.160338202621,15.3498424301537,4530.34748183427,0.0,1.0
2021-08-16,3.18,3.2,3.15,3.2,32150,15.0655860888546,15.160338202621,14.923457918205,15.160338202621,6786.12829245549,0.0,1.0
2021-08-17,3.13,3.19,3.11,3.19,27141,14.8287058044386,15.1129621457378,14.7339536906722,15.1129621457378,5728.84317217838,0.0,1.0
2021-08-18,3.13,3.15,3.05,3.11,18298,14.8287058044386,14.923457918205,14.4496973493731,14.7339536906722,3862.28850685384,0.0,1.0
2021-08-19,3.03,3.09,3.03,3.0701,2817,14.3549452356067,14.6392015769059,14.3549452356067,14.5449232237083,594.604149295402,0.0,1.0
2021-08-20,3.15,3.15,3.03,3.043,13957,14.923457918205,14.923457918205,14.3549452356067,14.4165341095549,2946.00287955836,0.0,1.0
2021-08-23,3.11,3.18,3.08,3.08,27218,14.7339536906722,15.0655860888546,14.5918255200227,14.5918255200227,5745.09610774663,0.0,1.0
2021-08-24,3.19,3.23,3.11,3.11,11365,15.1129621457378,15.3024663732705,14.7339536906722,14.7339536906722,2398.89107445588,0.0,1.0
2021-08-25,3.16,3.2666,3.15,3.25,10100,14.9708339750882,15.475862741463,14.923457918205,15.3972184870369,2131.87856154901,0.0,1.0
2021-08-26,3.17,3.18,3.14,3.14,5182,15.0182100319714,15.0655860888546,14.8760818613218,14.8760818613218,1093.80145603435,0.0,1.0
2021-08-27,3.25,3.28,3.11,3.2,34958,15.3972184870369,15.5393466576865,14.7339536906722,15.160338202621,7378.83274798319,0.0,1.0
2021-08-30,3.21,3.25,3.2,3.2,11195,15.2077142595042,15.3972184870369,15.160338202621,15.160338202621,2363.00796995456,0.0,1.0
2021-08-31,3.24,3.27,3.23,3.23,25396,15.3498424301537,15.4919706008033,15.3024663732705,15.3024663732705,5360.51365832659,0.0,1.0
2021-09-01,3.18,3.2302,3.17,3.2302,28367,15.0655860888546,15.3034138944082,15.0182100319714,15.3034138944082,5987.62367875847,0.0,1.0
2021-09-02,3.25,3.25,3.109,3.19,15815,15.3972184870369,15.3972184870369,14.7292160849839,15.1129621457378,3338.18410404926,0.0,1.0
2021-09-03,3.19,3.22,3.12,3.21,20451,15.1129621457378,15.2550903163873,14.7813297475554,15.2077142595042,4316.73747150877,0.0,1.0
2021-09-07,3.1,3.2411,3.09,3.2411,8939,14.6865776337891,15.3550537964109,14.6392015769059,15.3550537964109,1886.81806551351,0.0,1.0
2021-09-08,3.07,3.15,3.07,3.07,6008,14.5444494631395,14.923457918205,14.5444494631395,14.5444494631395,1268.1511284937,0.0,1.0
2021-09-09,3.04,3.14,3.04,3.13,9795,14.4023212924899,14.8760818613218,14.4023212924899,14.8287058044386,2067.50005053193,0.0,1.0
2021-09-10,3.04,3.085,3.04,3.04,12801,14.4023212924899,14.6155135484643,14.4023212924899,14.4023212924899,2701.99776894939,0.0,1.0
2021-09-13,3.02,3.1,3.02,3.04,43082,14.3075691787235,14.6865776337891,14.3075691787235,14.4023212924899,9093.62298897569,0.0,1.0
2021-09-14,2.91,3.0213,2.87,3.0201,39157,13.7864325530084,14.3137280661183,13.5969283254757,14.3080429392924,8265.1454291658,0.0,1.0
2021-09-15,2.97,3.0,2.91,2.91,29223,14.0706888943076,14.2128170649572,13.7864325530084,13.7864325530084,6168.30566377688,0.0,1.0
2021-09-16,2.92,2.99,2.83,2.95,58137,13.8338086098916,14.165441008074,13.4074240979429,13.9759367805412,12271.3885081955,0.0,1.0
2021-09-17,2.99,3.01,2.9005,2.9005,21103,14.165441008074,14.2601931218403,13.7414252989694,13.7414252989694,4454.3597311256,0.0,1.0
2021-09-20,2.82,2.9,2.78,2.81,42346,13.3600480410597,13.7390564961252,13.170543813527,13.3126719841765,8938.27025419349,0.0,1.0
2021-09-21,2.83,2.86,2.82,2.8201,22289,13.4074240979429,13.5495522685925,13.3600480410597,13.3605218016286,4704.69715429364,0.0,1.0
2021-09-22,2.89,2.92,2.85,2.85,24961,13.6916804392421,13.8338086098916,13.5021762117093,13.5021762117093,5268.69512622025,0.0,1.0
2021-09-23,2.9,2.97,2.86,2.97,32704,13.7390564961252,14.0706888943076,13.5495522685925,14.0706888943076,6903.06499771276,0.0,1.0
2021-09-24,2.91,2.9599,2.88,2.9,7060,13.7864325530084,14.0228390768556,13.6443043823589,13.7390564961252,1490.20422223129,0.0,1.0
2021-09-27,2.91,2.975,2.84,2.94,19500,13.7864325530084,14.0943769227492,13.4548001548261,13.928560723658,4116.0031633867,0.0,1.0
2021-09-28,2.86,2.9781,2.85,2.9301,11221,13.5495522685925,14.109063500383,13.5021762117093,13.8816584273437,2368.49597417241,0.0,1.0
2021-09-29,2.78,2.91,2.76,2.84,23376,13.170543813527,13.7864325530084,13.0757916997606,13.4548001548261,4934.13794601677,0.0,1.0
2021-09-30,2.825,2.8762,2.7657,2.84,9963,13.3837360695013,13.6263014807433,13.102796052184,13.4548001548261,2102.96100086265,0.0,1.0
2021-10-01,2.93,2.95,2.84,2.88,25125,13.8811846667748,13.9759367805412,13.4548001548261,13.6443043823589,5303.31176820978,0.0,1.0
2021-10-04,2.84,2.97,2.84,2.97,17339,13.4548001548261,14.0706888943076,13.4548001548261,14.0706888943076,3659.86558204933,0.0,1.0
2021-10-05,2.88,2.94,2.87,2.94,6260,13.6443043823589,13.928560723658,13.5969283254757,13.928560723658,1321.34255398978,0.0,1.0
2021-10-06,2.78,2.88,2.78,2.83,12542,13.2652959272933,13.7424648455413,13.2652959272933,13.5038803864173,2628.41931240009,0.02,1.0
2021-10-07,2.86,2.9,2.7501,2.9,62890,13.6470310618917,13.8378986291909,13.1226224207372,13.8378986291909,13179.8190525308,0.0,1.0
2021-10-08,2.8373,2.8447,2.8,2.8,7619,13.5387137174494,13.5740242173998,13.3607297109429,13.3607297109429,1596.70919639422,0.0,1.0
2021-10-11,2.8179,2.87,2.78,2.87,9356,13.4461429473093,13.6947479537165,13.2652959272933,13.6947479537165,1960.73123001238,0.0,1.0
2021-10-12,2.77,2.8514,2.76,2.85,4746,13.2175790354685,13.6059945349224,13.1698621436437,13.5993141700669,994.616333651,0.0,1.0
2021-10-13,2.82,2.84,2.77,2.8101,16340,13.4561634945925,13.5515972782421,13.2175790354685,13.408923771686,3424.36386259109,0.0,1.0
2021-10-14,2.83,2.8902,2.79,2.85,13531,13.5038803864173,13.7911360752026,13.3130128191181,13.5993141700669,2835.68344092534,0.0,1.0
2021-10-15,3.1,3.15,2.75,2.81,151428,14.7922364656868,15.0308209248108,13.122145251819,13.4084466027677,31734.673866857,0.0,1.0
2021-10-18,3.05,3.31,2.63,2.63,262934,14.5536520065628,15.7942911940075,12.5495425499214,12.5495425499214,55102.9184728596,0.0,1.0
2021-10-19,3.09,3.1552,3.05,3.05,9348,14.744519573862,15.0556337085597,14.5536520065628,14.5536520065628,1959.05467487769,0.0,1.0
2021-10-20,3.1,3.145,3.01,3.09,22106,14.7922364656868,15.0069624788984,14.3627844392637,14.744519573862,4632.74097591424,0.0,1.0
2021-10-21,3.01,3.14,3.0,3.1,18156,14.3627844392637,14.983104032986,14.3150675474389,14.7922364656868,3804.94187816423,0.0,1.0
2021-10-22,3.01,3.069,2.96,3.03,8980,14.3627844392637,14.64431410103,14.1241999801397,14.4582182229132,1881.93313868224,0.0,1.0
2021-10-25,3.02,3.04,2.95,2.95,49536,14.4105013310885,14.505935114738,14.0764830883149,14.0764830883149,10381.2293939603,0.0,1.0
2021-10-26,2.99,3.01,2.96,3.01,9613,14.2673506556141,14.3627844392637,14.1241999801397,14.3627844392637,2014.59056371408,0.0,1.0
2021-10-27,2.86,3.0,2.85,2.99,34985,13.6470310618917,14.3150675474389,13.5993141700669,14.2673506556141,7331.78517336286,0.0,1.0
2021-10-28,2.94,3.01,2.81,2.81,13992,14.0287661964901,14.3627844392637,13.4084466027677,13.4084466027677,2932.29493056147,0.0,1.0
2021-10-29,2.95,2.9849,2.8898,2.91,11580,14.0764830883149,14.2430150407834,13.7892273995296,13.8856155210157,2426.81355745439,0.0,1.0
2021-11-01,2.91,3.05,2.9,2.97,28937,13.8856155210157,14.5536520065628,13.8378986291909,14.1719168719645,6064.30949154211,0.0,1.0
2021-11-02,3.04,3.05,2.95,2.95,15475,14.505935114738,14.5536520065628,14.0764830883149,14.0764830883149,3243.08633865344,0.0,1.0
2021-11-03,3.01,3.0381,3.01,3.01,5236,14.3627844392637,14.4968689052913,14.3627844392637,14.3627844392637,1097.30533565036,0.0,1.0
2021-11-04,2.94,3.0776,2.94,3.03,21277,14.0287661964901,14.6853506279993,14.0287661964901,14.4582182229132,4459.00795008264,0.0,1.0
2021-11-05,2.9604,2.9983,2.92,2.93,11343,14.1261086558127,14.3069556758286,13.9333324128405,13.9810493046653,2377.14561158939,0.0,1.0
2021-11-08,3.05,3.05,2.96,2.96,14814,14.5536520065628,14.5536520065628,14.1241999801397,14.1241999801397,3104.56097065021,0.0,1.0
2021-11-09,2.94,3.08,2.93,3.08,9476,14.0287661964901,14.6968026820372,13.9810493046653,14.6968026820372,1985.87955703262,0.0,1.0
2021-11-10,2.91,2.9292,2.88,2.88,18221,13.8856155210157,13.9772319533193,13.7424648455413,13.7424648455413,3818.56388863354,0.0,1.0
2021-11-11,2.8,2.91,2.75,2.85,82294,13.3607297109429,13.8856155210157,13.122145251819,13.5993141700669,17246.3035317057,0.0,1.0
2021-11-12,2.81,2.8784,2.74,2.83,21962,13.4084466027677,13.7348301428493,13.0744283599942,13.5038803864173,4602.56298348994,0.0,1.0
2021-11-15,2.77,2.78,2.72,2.758,36633,13.2175790354685,13.2652959272933,12.9789945763446,13.1603187652788,7677.15553110769,0.0,1.0
2021-11-16,2.68,2.75,2.68,2.74,39254,12.7881270090454,13.122145251819,12.7881270090454,13.0744283599942,8226.43690710833,0.0,1.0
2021-11-17,2.53,2.72,2.45,2.71,124823,12.0723736316734,12.9789945763446,11.6906384970751,12.9312776845198,26159.0801970752,0.0,1.0
2021-11-18,2.36,2.52,2.29,2.52,73438,11.2611864706519,12.0246567398486,10.9271682278783,12.0246567398486,15390.356997611,0.0,1.0
2021-11-19,2.3,2.41,2.2,2.41,86822,10.9748851197031,11.4997709297759,10.4977162014552,11.4997709297759,18195.2337379366,0.0,1.0
2021-11-22,2.25,2.31,2.16,2.26,83234,10.7363006605791,11.0226020115279,10.306848634156,10.7840175524039,17443.2987600311,0.0,1.0
2021-11-23,2.25,2.4,2.192,2.22,33168,10.7363006605791,11.4520540379511,10.4595426879953,10.5931499851048,6950.99758839789,0.0,1.0
2021-11-24,2.3,2.36,2.29,2.36,24972,10.9748851197031,11.2611864706519,10.9271682278783,11.2611864706519,5233.36685291461,0.0,1.0
2021-11-26,2.29,2.31,2.25,2.26,10817,10.9271682278783,11.0226020115279,10.7363006605791,10.7840175524039,2266.91211148396,0.0,1.0
2021-11-29,2.2,2.3,2.2,2.3,36001,10.4977162014552,10.9748851197031,10.4977162014552,10.9748851197031,7544.70767546764,0.0,1.0
2021-11-30,2.24,2.24,2.17,2.21,43103,10.6885837687543,10.6885837687543,10.3545655259808,10.54543309328,9033.06949628299,0.0,1.0
2021-12-01,2.03,2.3,2.03,2.2,87930,9.68652904043363,10.9748851197031,9.68652904043363,10.4977162014552,18427.4366240902,0.0,1.0
2021-12-02,2.02,2.35,1.85,2.35,370344,9.63881214860883,11.2134695788271,8.8276249875873,11.2134695788271,77612.7668499041,0.0,1.0
2021-12-03,1.99,2.0618,1.94,2.03,45425,9.49566147313444,9.83826875643648,9.25707701401046,9.68652904043363,9519.68962412485,0.0,1.0
2021-12-06,1.92,2.0198,1.9,2.01,56039,9.16164323036087,9.63785781077234,9.06620944671128,9.59109525678404,11744.0591490662,0.0,1.0
2021-12-07,1.97,2.05,1.95,2.0228,79227,9.40022768948485,9.78196282408322,9.30479390583526,9.65217287831978,16603.5542069464,0.0,1.0
2021-12-08,1.99,2.0541,1.97,2.0,63637,9.49566147313444,9.80152674973139,9.40022768948485,9.54337836495924,13336.3673882319,0.0,1.0
2021-12-09,1.96,2.0,1.96,2.0,21867,9.35251079766005,9.54337836495924,9.35251079766005,9.54337836495924,4582.65389126556,0.0,1.0
2021-12-10,1.95,2.0,1.94,1.99,57064,9.30479390583526,9.54337836495924,9.25707701401046,9.49566147313444,11958.8677756975,0.0,1.0
2021-12-13,1.87,1.95,1.87,1.947,29361,8.92305877123689,9.30479390583526,8.92305877123689,9.29047883828782,6153.16691368034,0.0,1.0
2021-12-14,1.83,1.93,1.8287,1.92,61898,8.7321912039377,9.20936012218567,8.72598800800048,9.16164323036087,12971.92621583,0.0,1.0
2021-12-15,1.72,1.88,1.7,1.88,122846,8.20730539386495,8.97077566306169,8.11187161021535,8.97077566306169,25744.7615094164,0.0,1.0
2021-12-16,1.72,1.82,1.67,1.71,200161,8.20730539386495,8.68447431211291,7.96872093474096,8.15958850204015,41947.6190391734,0.0,1.0
2021-12-17,1.68,1.73,1.67,1.71,72400,8.01643782656576,8.25502228568974,7.96872093474096,8.15958850204015,15172.8239688858,0.0,1.0
2021-12-20,1.68,1.7189,1.59,1.67,400657,8.01643782656576,8.20205653576422,7.5869858001426,7.96872093474096,83965.4438246117,0.0,1.0
2021-12-21,2.08,2.29,1.76,1.92,581570,9.92511349955761,10.9271682278783,8.39817296116413,9.16164323036087,121879.271209737,0.0,1.0
2021-12-22,2.23,2.4,2.1001,2.16,229937,10.6408668769296,11.4520540379511,10.0210244521254,10.306848634156,48187.7572504653,0.0,1.0
2021-12-23,2.25,2.3,2.1,2.21,66557,10.7363006605791,10.9748851197031,10.0205472832072,10.54543309328,13948.3100123914,0.0,1.0
2021-12-27,2.3,2.5279,2.13,2.32,100776,10.9748851197031,12.0623530843902,10.1636979586816,11.0703189033527,21119.5650316083,0.0,1.0
2021-12-28,2.42,2.49,2.27,2.39,69259,11.5474878216007,11.8815060643743,10.8317344442287,11.4043371461263,14514.5665091307,0.0,1.0
2021-12-29,2.43,2.48,2.32,2.48,37909,11.5952047134255,11.8337891725495,11.0703189033527,11.8337891725495,7944.56607508966,0.0,1.0
2021-12-30,2.44,2.4739,2.3444,2.41,23168,11.6429216052503,11.8046818685363,11.1867481194052,11.4997709297759,4855.30367004345,0.0,1.0
2021-12-31,2.4101,2.4494,2.31,2.44,37269,11.5002480986941,11.6877754835656,11.0226020115279,11.6429216052503,7810.44166431502,0.0,1.0
2022-01-03,2.46,2.6199,2.42,2.45,54046,11.7383553888999,12.5013484891784,11.5474878216007,11.6906384970751,11326.3873511381,0.0,1.0
2022-01-04,2.7,2.71,2.4819,2.5,94349,12.883560792695,12.9312776845198,11.8428553819962,11.929222956199,19772.6625502819,0.0,1.0
2022-01-05,2.71,2.718,2.669,2.7001,47605,12.9312776845198,12.9694511979796,12.7356384280381,12.8840379616132,9976.55089832608,0.0,1.0
2022-01-06,2.83,2.83,2.68,2.71,64361,13.5038803864173,13.5038803864173,12.7881270090454,12.9312776845198,13488.0956279208,0.0,1.0
2022-01-07,2.91,2.98,2.7,2.76,93938,14.0287661964901,14.3662279263026,13.0163810070527,13.3056339183205,19485.6465758473,0.03,1.0
2022-01-10,2.98,2.98,2.72,2.87,99001,14.3662279263026,14.3662279263026,13.1127986441419,13.8359309223115,20535.8693676197,0.0,1.0
2022-01-11,2.91,3.04,2.91,3.04,13050,14.0287661964901,14.6554808375704,14.0287661964901,14.6554808375704,2706.97361892746,0.0,1.0
2022-01-12,2.55,2.9,2.5489,2.9,53372,12.2932487288831,13.9805573779454,12.2879457588432,13.9805573779454,11071.0035240916,0.0,1.0
2022-01-13,2.51,2.64,2.49,2.62,19597,12.1004134547045,12.7271280957848,12.0039958176152,12.6307104586955,4065.02390882157,0.0,1.0
2022-01-14,2.49,2.61,2.44,2.44,29232,12.0039958176152,12.5825016401509,11.762951724892,11.762951724892,6063.62090639753,0.0,1.0
2022-01-18,2.72,2.86,2.4211,2.51,62786,13.1127986441419,13.7877221037669,11.6718370578427,12.1004134547045,13023.7582864353,0.0,1.0
2022-01-19,2.4,2.75,2.4,2.75,69350,11.5701164507135,13.2574250997759,11.5701164507135,13.2574250997759,14385.3349021164,0.0,1.0
2022-01-20,2.48,2.56,2.39,2.39,19537,11.9557869990706,12.3414575474277,11.5219076321688,11.5219076321688,4052.57805310236,0.0,1.0
2022-01-21,2.47,2.51,2.38,2.45,41320,11.9075781805259,12.1004134547045,11.4736988136242,11.8111605434367,8571.0459719604,0.0,1.0
2022-01-24,2.42,2.4699,2.3,2.41,70206,11.6665340878027,11.9070960923405,11.0880282652671,11.6183252692581,14562.8957770438,0.0,1.0
2022-01-25,2.43,2.44,2.387,2.42,5649,11.7147429063474,11.762951724892,11.5074449866054,11.6665340878027,1171.77731596331,0.0,1.0
2022-01-26,2.4,2.5,2.3801,2.5,10099,11.5701164507135,12.0522046361599,11.4741809018096,12.0522046361599,2094.84494847114,0.0,1.0
2022-01-27,2.29,2.37,2.26,2.37,37211,11.0398194467224,11.4254899950796,10.8951929910885,11.4254899950796,7718.71228612338,0.0,1.0
2022-01-28,2.3,2.3,2.2295,2.3,34470,11.0880282652671,11.0880282652671,10.7481560945274,11.0880282652671,7150.14411068424,0.0,1.0
2022-01-31,2.34,2.34,2.22,2.3,47628,11.2808635394456,11.2808635394456,10.70235771691,11.0880282652671,9879.52026990632,0.0,1.0
2022-02-01,2.46,2.58,2.36,2.36,37898,11.8593693619813,12.437875184517,11.3772811765349,11.3772811765349,7861.21733410828,0.0,1.0
2022-02-02,2.59,2.61,2.4,2.42,37378,12.4860840030616,12.5825016401509,11.5701164507135,11.6665340878027,7753.35325120849,0.0,1.0
2022-02-03,2.37,2.58,2.37,2.53,14479,11.4254899950796,12.437875184517,11.4254899950796,12.1968310917938,3003.39241597322,0.0,1.0
2022-02-04,2.65,2.65,2.3017,2.39,46536,12.7753369143295,12.7753369143295,11.0962237644197,11.5219076321688,9653.0056958167,0.0,1.0
2022-02-07,2.41,2.65,2.41,2.65,23126,11.6183252692581,12.7753369143295,11.6183252692581,12.7753369143295,4797.04765603958,0.0,1.0
2022-02-08,2.47,2.49,2.32,2.39,25132,11.9075781805259,12.0039958176152,11.1844459023564,11.5219076321688,5213.15409891841,0.0,1.0
2022-02-09,2.52,2.55,2.4601,2.504,13225,12.1486222732491,12.2932487288831,11.8598514501668,12.0714881635777,2743.27403144182,0.0,1.0
2022-02-10,2.4,2.5037,2.39,2.47,4907,11.5701164507135,12.0700418990214,11.5219076321688,11.9075781805259,1017.86356690245,0.0,1.0
2022-02-11,2.37,2.5096,2.35,2.4,14336,11.4254899950796,12.0984851019627,11.3290723579903,11.5701164507135,2973.72979317578,0.0,1.0
2022-02-14,2.41,2.5585,2.37,2.42,8492,11.6183252692581,12.334226224646,11.4254899950796,11.6665340878027,1761.50344612506,0.0,1.0
2022-02-15,2.49,2.52,2.457,2.457,2780,12.0039958176152,12.1486222732491,11.8449067164179,11.8449067164179,576.657981656579,0.0,1.0
2022-02-16,2.54,2.54,2.47,2.5163,10420,12.2450399103384,12.2450399103384,11.9075781805259,12.1307850103876,2161.4302765689,0.0,1.0
2022-02-17,2.49,2.5121,2.41,2.48,3078,12.0039958176152,12.1105373065989,11.6183252692581,11.9557869990706,638.472398395306,0.0,1.0
2022-02-18,2.55,2.57,2.4,2.48,12754,12.2932487288831,12.3896663659723,11.5701164507135,11.9557869990706,2645.57406404603,0.0,1.0
2022-02-22,2.39,2.505,2.375,2.38,19475,11.5219076321688,12.0763090454322,11.4495944043519,11.4736988136242,4039.71733552586,0.0,1.0
2022-02-23,2.43,2.44,2.3433,2.3433,8961,11.7147429063474,11.762951724892,11.2967724495654,11.2967724495654,1858.78855166352,0.0,1.0
2022-02-24,2.43,2.4399,2.34,2.36,6108,11.7147429063474,11.7624696367066,11.2808635394456,11.3772811765349,1266.98811221524,0.0,1.0
2022-02-25,2.36,2.3974,2.23,2.23,31807,11.3772811765349,11.5575821578919,10.7505665354546,10.7505665354546,6597.75554768014,0.0,1.0
2022-02-28,2.33,2.48,2.33,2.39,17192,11.232654720901,11.9557869990706,11.232654720901,11.5219076321688,3566.15252541003,0.0,1.0
2022-03-01,2.31,2.445,2.26,2.3601,11217,11.1362370838117,11.7870561341643,10.8951929910885,11.3777632647204,2326.7527267057,0.0,1.0
2022-03-02,2.41,2.44,2.3401,2.3401,13461,11.6183252692581,11.762951724892,11.2813456276311,11.2813456276311,2792.22773060403,0.0,1.0
2022-03-03,2.445,2.51,2.44,2.44,5992,11.7870561341643,12.1004134547045,11.762951724892,11.762951724892,1242.92612449145,0.0,1.0
2022-03-04,2.4,2.45,2.32,2.36,17471,11.5701164507135,11.8111605434367,11.1844459023564,11.3772811765349,3624.02575450433,0.0,1.0
2022-03-07,2.37,2.44,2.37,2.37,1998,11.4254899950796,11.762951724892,11.4254899950796,11.4254899950796,414.446995449582,0.0,1.0
2022-03-08,2.31,2.38,2.273,2.32,17028,11.1362370838117,11.4736988136242,10.9578644551965,11.1844459023564,3532.13385311087,0.0,1.0
2022-03-09,2.45,2.47,2.3998,2.3998,13198,11.8111605434367,11.9075781805259,11.5691522743426,11.5691522743426,2737.67339636816,0.0,1.0
2022-03-10,2.48,2.48,2.42,2.4399,2448,11.9557869990706,11.9557869990706,11.6665340878027,11.7624696367066,507.790913343634,0.0,1.0
2022-03-11,2.55,2.55,2.41,2.41,2867,12.2932487288831,12.2932487288831,11.6183252692581,11.6183252692581,594.704472449426,0.0,1.0
2022-03-14,2.4,2.55,2.29,2.47,16399,11.5701164507135,12.2932487288831,11.0398194467224,11.9075781805259,3401.65979898784,0.0,1.0
2022-03-15,2.4379,2.55,2.4,2.55,7052,11.7528278729977,12.2932487288831,11.5701164507135,12.2932487288831,1462.80290886409,0.0,1.0
2022-03-16,2.38,2.46,2.35,2.45,5068,11.4736988136242,11.8593693619813,11.3290723579903,11.8111605434367,1051.25994641566,0.0,1.0
2022-03-17,2.49,2.49,2.38,2.4449,9809,12.0039958176152,12.0039958176152,11.4736988136242,11.7865740459789,2034.68997916165,0.0,1.0
2022-03-18,2.55,2.55,2.42,2.42,13701,12.2932487288831,12.2932487288831,11.6665340878027,11.6665340878027,2842.01115348085,0.0,1.0
2022-03-21,2.55,2.55,2.475,2.475,8884,12.2932487288831,12.2932487288831,11.9316825897983,11.9316825897983,1842.8163701572,0.0,1.0
2022-03-22,2.55,2.55,2.51,2.53,22850,12.2932487288831,12.2932487288831,12.1004134547045,12.1968310917938,4739.79671973121,0.0,1.0
2022-03-23,2.5448,2.55,2.4594,2.4594,21588,12.2681801432398,12.2932487288831,11.8564768328686,11.8564768328686,4478.0188877706,0.0,1.0
2022-03-24,2.65,2.65,2.502,2.5069,14296,12.7753369143295,12.7753369143295,12.0618463998688,12.0854687209557,2965.43255602964,0.0,1.0
2022-03-25,2.65,2.65,2.55,2.6399,10708,12.7753369143295,12.7753369143295,12.2932487288831,12.7266460075994,2221.17038402108,0.0,1.0
2022-03-28,2.5201,2.6101,2.5201,2.6101,12129,12.1491043614346,12.5829837283363,12.1491043614346,12.5829837283363,2515.92973363764,0.0,1.0
2022-03-29,2.58,2.6235,2.42,2.54,8667,12.437875184517,12.6475835451862,11.6665340878027,12.2450399103384,1797.80385863941,0.0,1.0
2022-03-30,2.53,2.6001,2.53,2.6001,2000,12.1968310917938,12.5347749097917,12.1968310917938,12.5347749097917,414.86185730689,0.0,1.0
2022-03-31,2.55,2.6175,2.41,2.54,23883,12.2932487288831,12.6186582540594,11.6183252692581,12.2450399103384,4954.07286903022,0.0,1.0
2022-04-01,2.55,2.5757,2.41,2.4653,7662,12.2932487288831,12.4171453925428,11.6183252692581,11.88492003581,1589.33577534269,0.0,1.0
2022-04-04,2.45,2.5701,2.39,2.57,13229,11.8111605434367,12.3901484541578,11.5219076321688,12.3896663659723,2744.10375515642,0.0,1.0
2022-04-05,2.3,2.56,2.3,2.56,12361,11.0880282652671,12.3414575474277,11.0880282652671,12.3414575474277,2564.05370908523,0.0,1.0
2022-04-06,2.3,2.38,2.3,2.3525,15719,11.0880282652671,11.4736988136242,11.0880282652671,11.3411245626264,3260.6067675035,0.0,1.0
2022-04-07,2.34,2.42,2.26,2.42,10331,11.2808635394456,11.6665340878027,10.8951929910885,11.6665340878027,2142.96892391875,0.0,1.0
2022-04-08,2.3199,2.4,2.27,2.3,11123,11.1839638141709,11.5701164507135,10.9434018096332,11.0880282652671,2307.25421941227,0.0,1.0
2022-04-11,2.28,2.34,2.24,2.3,15303,10.9916106281778,11.2808635394456,10.7987753539992,11.0880282652671,3174.31550118367,0.0,1.0
2022-04-12,2.33,2.46,2.24,2.24,81745,11.232654720901,11.8593693619813,10.7987753539992,10.7987753539992,16956.4412627759,0.0,1.0
2022-04-13,2.25,2.39,2.2117,2.3501,18692,10.8469841725439,11.5219076321688,10.6623443975179,11.3295544461757,3877.29891839019,0.0,1.0
2022-04-14,2.2299,2.3599,2.2,2.25,17560,10.7500844472692,11.3767990883495,10.6059400798207,10.8469841725439,3642.48710715448,0.0,1.0
2022-04-18,2.27,2.32,2.2118,2.22,2085,10.9434018096332,11.1844459023564,10.6628264857034,10.70235771691,432.493486242432,0.0,1.0
2022-04-19,2.28,2.31,2.23,2.23,9639,10.9916106281778,11.1362370838117,10.7505665354546,10.7505665354546,1999.42672129056,0.0,1.0
2022-04-20,2.36,2.3699,2.27,2.27,8880,11.3772811765349,11.4250079068941,10.9434018096332,10.9434018096332,1841.9866464426,0.0,1.0
2022-04-21,2.24,2.42,2.24,2.42,13370,10.7987753539992,11.6665340878027,10.7987753539992,11.6665340878027,2773.35151609657,0.0,1.0
2022-04-22,2.23,2.33,2.2101,2.2101,11362,10.7505665354546,11.232654720901,10.6546309865508,10.6546309865508,2356.83021136045,0.0,1.0
2022-04-25,2.26,2.35,2.21,2.21,11127,10.8951929910885,11.3290723579903,10.6541488983653,10.6541488983653,2308.08394312689,0.0,1.0
2022-04-26,2.22,2.3999,2.22,2.28,19681,10.70235771691,11.569634362528,10.70235771691,10.9916106281778,4082.44810682844,0.0,1.0
2022-04-27,2.25,2.33,2.24,2.28,6693,10.8469841725439,11.232654720901,10.7987753539992,10.9916106281778,1388.33520547751,0.0,1.0
2022-04-28,2.35,2.35,2.26,2.2953,11356,11.3290723579903,11.3290723579903,10.8951929910885,11.0653701205511,2355.58562578852,0.0,1.0
2022-04-29,2.31,2.44,2.172,2.32,36104,11.2808635394456,11.9157173317088,10.6069418215047,11.3296984465428,7393.07232184627,0.03,1.0
2022-05-02,2.48,2.5,2.21,2.21,17769,12.1110569600975,12.2087267742918,10.792514468474,10.792514468474,3638.58581007328,0.0,1.0
2022-05-03,2.315,2.58,2.15,2.465,129589,11.3052809929942,12.5994060310691,10.499505025891,12.0378045994517,26536.1414002807,0.0,1.0
2022-05-04,2.66,2.67,2.25,2.25,17902,12.9900852878465,13.0389201949437,10.9878540968626,10.9878540968626,3665.82042725713,0.0,1.0
2022-05-05,2.44,2.6699,2.43,2.57,10074,11.9157173317088,13.0384318458727,11.8668824246116,12.550571123972,2062.86867300795,0.0,1.0
2022-05-06,2.49,2.57,2.32,2.3459,9611,12.1598918671946,12.550571123972,11.3296984465428,11.4561808559245,1968.05944175893,0.0,1.0
2022-05-09,2.42,2.619,2.2709,2.39,31717,11.8180475175145,12.7898621687481,11.0899190526957,11.671542796223,6494.73949789488,0.0,1.0
2022-05-10,2.55,2.55,2.32,2.4823,37272,12.4529013097776,12.4529013097776,11.3296984465428,12.1222889887298,7632.24550132546,0.0,1.0
2022-05-11,2.32,2.61,2.32,2.37,9483,11.3296984465428,12.7459107523606,11.3296984465428,11.5738729820286,1941.84868236395,0.0,1.0
2022-05-12,2.35,2.49,2.0,2.0,41525,11.4762031678343,12.1598918671946,9.76698141943345,9.76698141943345,8503.13893653516,0.0,1.0
2022-05-13,2.49,2.49,2.3201,2.47,56554,12.1598918671946,12.1598918671946,11.3301867956138,12.0622220530003,11580.6506783097,0.0,1.0
2022-05-16,2.43,2.49,2.25,2.49,24031,11.8668824246116,12.1598918671946,10.9878540968626,12.1598918671946,4920.86530484954,0.0,1.0
2022-05-17,2.46,2.5,2.3801,2.5,12071,12.0133871459031,12.2087267742918,11.6231962381968,12.2087267742918,2471.79747388119,0.0,1.0
2022-05-18,2.41,2.51,2.3501,2.415,10543,11.7692126104173,12.257561681389,11.4766915169053,11.7936300639659,2158.90653360362,0.0,1.0
2022-05-19,2.545,2.545,2.4,2.4,1920,12.4284838562291,12.4284838562291,11.7203777033201,11.7203777033201,393.161390924683,0.0,1.0
2022-05-20,2.45,2.59,2.4,2.59,16509,11.964552238806,12.6482409381663,11.7203777033201,12.6482409381663,3380.57364727896,0.0,1.0
2022-05-23,2.51,2.52,2.4009,2.46,67669,12.257561681389,12.3063965884861,11.7247728449589,12.0133871459031,13856.6865429596,0.0,1.0
2022-05-24,2.55,2.59,2.33,2.4175,9861,12.4529013097776,12.6482409381663,11.37853335364,11.8058387907402,2019.25233120225,0.0,1.0
2022-05-25,2.53,2.56,2.46,2.56,10948,12.3552314955833,12.5017362168748,12.0133871459031,12.5017362168748,2241.83901450179,0.0,1.0
2022-05-26,2.51,2.59,2.36,2.55,22131,12.257561681389,12.6482409381663,11.5250380749315,12.4529013097776,4531.7993450803,0.0,1.0
2022-05-27,2.59,2.59,2.4801,2.58,14359,12.6482409381663,12.6482409381663,12.1115453091684,12.5994060310691,2940.31479806643,0.0,1.0
2022-05-31,2.59,2.69,2.55,2.625,14522,12.6482409381663,13.136590009138,12.4529013097776,12.8191631130064,2973.69256198347,0.0,1.0
2022-06-01,2.55,2.57,2.46,2.46,1349,12.4529013097776,12.550571123972,12.0133871459031,12.0133871459031,276.236831436146,0.0,1.0
2022-06-02,2.55,2.553,2.45,2.5,7063,12.4529013097776,12.4675517819068,11.964552238806,12.2087267742918,1446.30151255263,0.0,1.0
2022-06-03,2.41,2.5699,2.41,2.54,4333,11.7692126104173,12.550082774901,11.7692126104173,12.4040664026805,887.275159831592,0.0,1.0
2022-06-06,3.03,3.03,2.37,2.4501,78288,14.7969768504417,14.7969768504417,11.5738729820286,11.9650405878769,16031.155714954,0.0,1.0
2022-06-07,2.74,2.99,2.7,2.99,67449,13.3807645446238,14.601637222053,13.1854249162352,14.601637222053,13811.6368002495,0.0,1.0
2022-06-08,2.72,2.75,2.7,2.7,5098,13.2830947304295,13.429599451721,13.1854249162352,13.1854249162352,1043.92540152814,0.0,1.0
2022-06-09,2.61,2.72,2.61,2.68,5303,12.7459107523606,13.2830947304295,12.7459107523606,13.0877551020408,1085.90357087167,0.0,1.0
2022-06-10,2.45,2.57,2.45,2.57,5536,11.964552238806,12.550571123972,11.964552238806,12.550571123972,1133.61534383284,0.0,1.0
2022-06-13,2.35,2.7,2.32,2.4,68504,11.4762031678343,13.1854249162352,11.3296984465428,11.7203777033201,14027.6707937003,0.0,1.0
2022-06-14,2.35,2.4999,2.35,2.37,4985,11.4762031678343,12.2082384252208,11.4762031678343,11.5738729820286,1020.78621549977,0.0,1.0
2022-06-15,2.35,2.42,2.26,2.42,13219,11.4762031678343,11.8180475175145,11.0366890039598,11.8180475175145,2706.8752222049,0.0,1.0
2022-06-16,2.2,2.5,2.11,2.5,28913,10.7436795613768,12.2087267742918,10.3041653975023,12.2087267742918,5920.56004989864,0.0,1.0
2022-06-17,2.41,2.41,2.02,2.2,17759,11.7692126104173,11.7692126104173,9.86465123362778,10.7436795613768,3636.53809449556,0.0,1.0
2022-06-21,2.47,2.54,2.38,2.38,20110,12.0622220530003,12.4040664026805,11.6227078891258,11.6227078891258,4117.95602682052,0.0,1.0
2022-06-22,2.48,2.4999,2.28,2.4999,15245,12.1110569600975,12.2082384252208,11.1343588181541,12.2082384252208,3121.74239825354,0.0,1.0
2022-06-23,2.35,2.4599,2.26,2.36,15228,11.4762031678343,12.0128987968322,11.0366890039598,11.5250380749315,3118.2612817714,0.0,1.0
2022-06-24,2.45,2.53,2.3575,2.3575,21397,11.964552238806,12.3552314955833,11.5128293481572,11.5128293481572,4381.49702167471,0.0,1.0
2022-06-27,2.5,2.59,2.5,2.5899,2247,12.2087267742918,12.6482409381663,12.2087267742918,12.6477525890953,460.121690316545,0.0,1.0
2022-06-28,2.55,2.6716,2.3101,2.6716,6326,12.4529013097776,13.0467337800792,11.2813518885166,13.0467337800792,1295.38487447373,0.0,1.0
2022-06-29,2.47,2.63,2.42,2.57,5583,12.0622220530003,12.843580566555,11.8180475175145,12.550571123972,1143.23960704818,0.0,1.0
2022-06-30,2.65,2.65,2.45,2.45,6915,12.9412503807493,12.9412503807493,11.964552238806,11.964552238806,1415.99532200218,0.0,1.0
2022-07-01,2.45,2.5955,2.45,2.47,2238,11.964552238806,12.6751001370698,11.964552238806,12.0622220530003,458.278746296584,0.0,1.0
2022-07-05,2.45,2.5027,2.25,2.3175,9674,11.964552238806,12.221912199208,10.9878540968626,11.3174897197685,1980.96004989864,0.0,1.0
2022-07-06,2.46,2.56,2.3475,2.56,3566,12.0133871459031,12.5017362168748,11.46399444106,12.5017362168748,730.215375019494,0.0,1.0
2022-07-07,2.41,2.42,2.26,2.4,5640,11.7692126104173,11.8180475175145,11.0366890039598,11.7203777033201,1154.91158584126,0.0,1.0
2022-07-08,2.45,2.5398,2.37,2.39,5080,11.964552238806,12.4030897045385,11.5738729820286,11.671542796223,1040.23951348822,0.0,1.0
2022-07-11,2.475,2.85,2.43,2.5,19839,12.0866395065489,13.9179485226927,11.8668824246116,12.2087267742918,4062.46293466396,0.0,1.0
2022-07-12,2.4,2.5028,2.38,2.5028,1854,11.7203777033201,12.222400548279,11.6227078891258,12.222400548279,379.646468111649,0.0,1.0
2022-07-13,2.53,2.53,2.34,2.39,14413,12.3552314955833,12.3552314955833,11.4273682607371,11.671542796223,2951.37246218619,0.0,1.0
2022-07-14,2.4047,2.41,2.36,2.36,3822,11.7433301096558,11.7692126104173,11.5250380749315,11.5250380749315,782.63689380945,0.0,1.0
2022-07-15,2.5,2.5664,2.46,2.46,2612,12.2087267742918,12.532990557417,12.0133871459031,12.0133871459031,534.863308903789,0.0,1.0
2022-07-18,2.509,2.5999,2.5,2.5999,2098,12.2526781906793,12.6965874961925,12.2087267742918,12.6965874961925,429.610728208325,0.0,1.0
2022-07-19,2.5,2.5999,2.41,2.5,9272,12.2087267742918,12.6965874961925,11.7692126104173,12.2087267742918,1898.64188367379,0.0,1.0
2022-07-20,2.46,2.5585,2.46,2.5,5171,12.0133871459031,12.4944109808102,12.0133871459031,12.2087267742918,1058.8737252456,0.0,1.0
2022-07-21,2.43,2.5299,2.4,2.5,7219,11.8668824246116,12.3547431465123,11.7203777033201,12.2087267742918,1478.24587556526,0.0,1.0
2022-07-22,2.42,2.43,2.39,2.39,2314,11.964552238806,12.0139925373134,11.8162313432836,11.8162313432836,468.039245283018,0.03,1.0
2022-07-25,2.38,2.435,2.38,2.4205,2880,11.7667910447761,12.0387126865672,11.7667910447761,11.9670242537313,582.520754716982,0.0,1.0
2022-07-26,2.19,2.5299,2.17,2.39,67899,10.8274253731343,12.507901119403,10.7285447761194,11.8162313432836,13733.5335849057,0.0,1.0
2022-07-27,2.49,2.51,2.24,2.24,5341,12.3106343283582,12.4095149253731,11.0746268656716,11.0746268656716,1080.29283018868,0.0,1.0
2022-07-28,2.63,2.69,2.55,2.6499,4685,13.0027985074627,13.2994402985075,12.607276119403,13.1011847014925,947.60754716981,0.0,1.0
2022-07-29,2.75,2.75,2.56,2.56,19985,13.5960820895522,13.5960820895522,12.6567164179104,12.6567164179104,4042.24905660379,0.0,1.0
2022-08-01,2.77,2.82,2.5987,2.67,6690,13.6949626865672,13.9421641791045,12.8480503731343,13.2005597014925,1353.14716981132,0.0,1.0
2022-08-02,2.63,2.8499,2.5619,2.74,16126,13.0027985074627,14.0899906716418,12.6661100746269,13.5466417910448,3261.7116981132,0.0,1.0
2022-08-03,2.67,2.8001,2.67,2.67,19512,13.2005597014925,13.8437779850746,13.2005597014925,13.2005597014925,3946.57811320756,0.0,1.0
2022-08-04,2.76,2.8,2.67,2.7562,10380,13.6455223880597,13.8432835820896,13.2005597014925,13.6267350746269,2099.50188679245,0.0,1.0
2022-08-05,2.74,2.8,2.52,2.8,7151,13.5466417910448,13.8432835820896,12.4589552238806,13.8432835820896,1446.39094339622,0.0,1.0
2022-08-08,2.75,2.8,2.6801,2.7,9986,13.5960820895522,13.8432835820896,13.2504944029851,13.3488805970149,2019.80981132076,0.0,1.0
2022-08-09,2.56,2.79,2.56,2.68,8794,12.6567164179104,13.7938432835821,12.6567164179104,13.25,1778.71094339623,0.0,1.0
2022-08-10,2.62,2.6812,2.55,2.6812,2096,12.9533582089552,13.2559328358209,12.607276119403,13.2559328358209,423.945660377359,0.0,1.0
2022-08-11,2.41,2.62,2.2397,2.37,107439,11.9151119402985,12.9533582089552,11.0731436567164,11.7173507462687,21731.0581132076,0.0,1.0
2022-08-12,2.32,2.4993,2.3001,2.32,7781,11.4701492537313,12.3566138059701,11.3717630597015,11.4701492537313,1573.81735849057,0.0,1.0
2022-08-15,2.45,2.45,2.312,2.35,4050,12.1128731343284,12.1128731343284,11.4305970149254,11.6184701492537,819.169811320752,0.0,1.0
2022-08-16,2.4,2.54,2.31,2.43,4084,11.865671641791,12.5578358208955,11.4207089552239,12.0139925373134,826.046792452833,0.0,1.0
2022-08-17,2.36,2.4501,2.25,2.4501,4958,11.6679104477612,12.1133675373134,11.1240671641791,12.1133675373134,1002.82566037736,0.0,1.0
2022-08-18,2.45,2.4701,2.43,2.43,5733,12.1128731343284,12.2122481343284,12.0139925373134,12.0139925373134,1159.58037735849,0.0,1.0
2022-08-19,2.5,2.59,2.43,2.5343,12991,12.3600746268657,12.8050373134328,12.0139925373134,12.5296548507463,2627.61358490565,0.0,1.0
2022-08-22,2.54,2.54,2.44,2.46,1743,12.5578358208955,12.5578358208955,12.0634328358209,12.1623134328358,352.54641509434,0.0,1.0
2022-08-23,2.5,2.5299,2.3508,2.44,4065,12.3600746268657,12.507901119403,11.6224253731343,12.0634328358209,822.203773584904,0.0,1.0
2022-08-24,2.45,2.52,2.42,2.42,5158,12.1128731343284,12.4589552238806,11.964552238806,11.964552238806,1043.27849056603,0.0,1.0
2022-08-25,2.47,2.5,2.4601,2.4601,2573,12.2117537313433,12.3600746268657,12.1628078358209,12.1628078358209,520.425660377358,0.0,1.0
2022-08-26,2.3,2.4,2.24,2.4,19557,11.3712686567164,11.865671641791,11.0746268656716,11.865671641791,3955.68000000001,0.0,1.0
2022-08-29,2.28,2.3385,2.24,2.3,11138,11.2723880597015,11.5616138059701,11.0746268656716,11.3712686567164,2252.81811320755,0.0,1.0
2022-08-30,2.24,2.29,2.24,2.2791,5394,11.0746268656716,11.321828358209,11.0746268656716,11.2679384328358,1091.01283018868,0.0,1.0
2022-08-31,2.3899,2.3999,2.2501,2.2501,6449,11.8157369402985,11.865177238806,11.1245615671642,11.1245615671642,1304.40150943396,0.0,1.0
2022-09-01,2.28,2.4099,2.21,2.21,6140,11.2723880597015,11.9146175373134,10.9263059701493,10.9263059701493,1241.90188679245,0.0,1.0
2022-09-02,2.49,2.49,2.202,2.33,25771,12.3106343283582,12.3106343283582,10.8867537313433,11.5195895522388,5212.54943396227,0.0,1.0
2022-09-06,2.4899,2.49,2.2524,2.489,8291,12.3101399253731,12.3106343283582,11.1359328358209,12.3056902985075,1676.9720754717,0.0,1.0
2022-09-07,2.4311,2.4311,2.27,2.28,13469,12.0194309701493,12.0194309701493,11.222947761194,11.2723880597015,2724.29584905659,0.0,1.0
2022-09-08,2.35,2.46,2.2,2.45,24163,11.6184701492537,12.1623134328358,10.8768656716418,12.1128731343284,4887.3086792453,0.0,1.0
2022-09-09,2.31,2.4551,2.2444,2.32,16435,11.4207089552239,12.1380876865672,11.0963805970149,11.4701492537313,3324.21132075471,0.0,1.0
2022-09-12,2.3,2.4899,2.27,2.27,12630,11.3712686567164,12.3101399253731,11.222947761194,11.222947761194,2554.5962264151,0.0,1.0
2022-09-13,2.3924,2.4,2.26,2.29,25464,11.8280970149254,11.865671641791,11.1735074626866,11.321828358209,5150.45433962263,0.0,1.0
2022-09-14,2.3,2.73,2.3,2.32,57952,11.3712686567164,13.4972014925373,11.3712686567164,11.4701492537313,11721.6120754717,0.0,1.0
2022-09-15,2.49,2.49,2.3,2.3,38814,12.3106343283582,12.3106343283582,11.3712686567164,11.3712686567164,7850.68075471699,0.0,1.0
2022-09-16,2.55,2.55,2.31,2.31,9316,12.607276119403,12.607276119403,11.4207089552239,11.4207089552239,1884.29283018868,0.0,1.0
2022-09-19,2.38,2.75,2.38,2.75,26850,11.7667910447761,13.5960820895522,11.7667910447761,13.5960820895522,5430.7924528302,0.0,1.0
2022-09-20,2.37,2.41,2.29,2.38,51485,11.7173507462687,11.9151119402985,11.321828358209,11.7667910447761,10413.5698113207,0.0,1.0
2022-09-21,2.3,2.32,2.2201,2.3,18002,11.3712686567164,11.4701492537313,10.9762406716418,11.3712686567164,3641.15924528302,0.0,1.0
2022-09-22,2.08,2.2897,2.05,2.22,58660,10.2835820895522,11.3203451492537,10.1352611940298,10.9757462686567,11864.8150943397,0.0,1.0
2022-09-23,2.05,2.14,1.99,2.0,40900,10.1352611940298,10.580223880597,9.83861940298507,9.88805970149254,8272.60377358495,0.0,1.0
2022-09-26,2.0799,2.1267,2.0,2.05,36612,10.2830876865672,10.5144682835821,9.88805970149254,10.1352611940298,7405.2950943396,0.0,1.0
2022-09-27,2.115,2.144,2.04,2.1,21012,10.4566231343284,10.6,10.0858208955224,10.3824626865672,4249.97433962262,0.0,1.0
2022-09-28,2.15,2.234,2.14,2.16,13846,10.6296641791045,11.0449626865672,10.580223880597,10.6791044776119,2800.54943396226,0.0,1.0
2022-09-29,2.34,2.4,2.12,2.12,12648,11.5690298507463,11.865671641791,10.4813432835821,10.4813432835821,2558.23698113207,0.0,1.0
2022-09-30,2.41,2.45,2.25,2.25,20988,11.9151119402985,12.1128731343284,11.1240671641791,11.1240671641791,4245.12,0.0,1.0
2022-10-03,2.47,2.48,2.33,2.45,20768,12.2117537313433,12.2611940298507,11.5195895522388,12.1128731343284,4200.62188679245,0.0,1.0
2022-10-04,2.41,2.515,2.41,2.4615,3865,11.9151119402985,12.4342350746269,11.9151119402985,12.1697294776119,781.750943396227,0.0,1.0
2022-10-05,2.35,2.445,2.34,2.38,6245,11.6184701492537,12.0881529850746,11.5690298507463,11.7667910447761,1263.13962264151,0.0,1.0
2022-10-06,2.44,2.47,2.4,2.41,6708,12.0634328358209,12.2117537313433,11.865671641791,11.9151119402985,1356.7879245283,0.0,1.0
2022-10-07,2.39,2.5484,2.39,2.51,6707,11.8162313432836,12.5993656716418,11.8162313432836,12.4095149253731,1356.58566037736,0.0,1.0
2022-10-10,2.13,2.43,2.13,2.415,27946,10.5307835820896,12.0139925373134,10.5307835820896,11.9398320895522,5652.47396226413,0.0,1.0
2022-10-11,2.17,2.3,2.14,2.27,21561,10.7285447761194,11.3712686567164,10.580223880597,11.222947761194,4361.01735849057,0.0,1.0
2022-10-12,2.29,2.29,2.11,2.17,28245,11.321828358209,11.321828358209,10.4319029850746,10.7285447761194,5712.9509433962,0.0,1.0
2022-10-13,2.33,2.37,2.24,2.3,7785,11.5195895522388,11.7173507462687,11.0746268656716,11.3712686567164,1574.62641509434,0.0,1.0
2022-10-14,2.39,2.5,2.24,2.29,21834,11.8162313432836,12.3600746268657,11.0746268656716,11.321828358209,4416.23547169811,0.0,1.0
2022-10-17,2.44,2.65,2.41,2.65,5067,12.0634328358209,13.1016791044776,11.9151119402985,13.1016791044776,1024.87245283019,0.0,1.0
2022-10-18,2.48,2.525,2.48,2.51,5081,12.2611940298507,12.4836753731343,12.2611940298507,12.4095149253731,1027.7041509434,0.0,1.0
2022-10-19,2.5,2.59,2.5,2.51,17574,12.3600746268657,12.8050373134328,12.3600746268657,12.4095149253731,3554.59018867924,0.0,1.0
2022-10-20,2.39,2.5001,2.39,2.5,9292,11.8162313432836,12.3605690298507,11.8162313432836,12.3600746268657,1879.43849056603,0.0,1.0
2022-10-21,2.36,2.4337,2.35,2.4337,11113,11.6679104477612,12.0322854477612,11.6184701492537,12.0322854477612,2247.76150943396,0.0,1.0
2022-10-24,2.65,2.76,2.35,2.35,74505,13.25,13.8,11.75,11.75,14901,0.03,1.0
2022-10-25,2.6,2.65,2.54,2.65,6648,13.0,13.25,12.7,13.25,1329.6,0.0,1.0
2022-10-26,2.54,2.57,2.3738,2.3738,10568,12.7,12.85,11.869,11.869,2113.6,0.0,1.0
2022-10-27,2.62,2.7,2.471,2.471,19963,13.1,13.5,12.355,12.355,3992.6,0.0,1.0
2022-10-28,2.53,2.7313,2.42,2.71,6006,12.65,13.6565,12.1,13.55,1201.2,0.0,1.0
2022-10-31,2.63,2.7254,2.63,2.64,4723,13.15,13.627,13.15,13.2,944.6,0.0,1.0
2022-11-01,2.6701,2.73,2.65,2.65,4700,13.3505,13.65,13.25,13.25,940,0.0,1.0
2022-11-02,2.58,2.71,2.4596,2.7,16797,12.9,13.55,12.298,13.5,3359.4,0.0,1.0
2022-11-03,2.55,2.55,2.39,2.4758,1462,12.75,12.75,11.95,12.379,292.4,0.0,1.0
2022-11-04,2.53,2.54,2.4,2.47,9673,12.65,12.7,12.0,12.35,1934.6,0.0,1.0
2022-11-07,2.32,2.6,2.32,2.6,17734,11.6,13.0,11.6,13.0,3546.8,0.0,1.0
2022-11-08,2.37,2.54,2.37,2.54,627,11.85,12.7,11.85,12.7,125.4,0.0,1.0
2022-11-09,2.32,2.374,2.13,2.374,7149,11.6,11.87,10.65,11.87,1429.8,0.0,1.0
2022-11-10,2.52,2.52,2.4,2.48,4449,12.6,12.6,12.0,12.4,889.8,0.0,1.0
2022-11-11,2.65,2.65,2.5087,2.52,7795,13.25,13.25,12.5435,12.6,1559,0.0,1.0
2022-11-14,2.93,3.14,2.54,2.65,68637,14.65,15.7,12.7,13.25,13727.4,0.0,1.0
2022-11-15,2.74,2.9,2.69,2.9,4760,13.7,14.5,13.45,14.5,952,0.0,1.0
2022-11-16,2.59,2.677,2.52,2.6501,24160,12.95,13.385,12.6,13.2505,4832,0.0,1.0
2022-11-17,2.62,2.67,2.52,2.65,37210,13.1,13.35,12.6,13.25,7442,0.0,1.0
2022-11-18,2.57,2.635,2.51,2.6,30354,12.85,13.175,12.55,13.0,6070.8,0.0,1.0
2022-11-21,2.6,2.74,2.4901,2.72,54243,13.0,13.7,12.4505,13.6,10848.6,0.0,1.0
2022-11-22,2.59,2.74,2.52,2.52,38112,12.95,13.7,12.6,12.6,7622.4,0.0,1.0
2022-11-23,2.65,2.6975,2.52,2.65,21382,13.25,13.4875,12.6,13.25,4276.4,0.0,1.0
2022-11-25,2.82,2.835,2.7,2.71,9221,14.1,14.175,13.5,13.55,1844.2,0.0,1.0
2022-11-28,2.68,2.81,2.58,2.81,53599,13.4,14.05,12.9,14.05,10719.8,0.0,1.0
2022-11-29,2.68,2.78,2.68,2.75,15173,13.4,13.9,13.4,13.75,3034.6,0.0,1.0
2022-11-30,2.76,2.78,2.65,2.66,2556,13.8,13.9,13.25,13.3,511.2,0.0,1.0
2022-12-01,2.9,3.0299,2.84,2.9,151490,14.5,15.1495,14.2,14.5,30298,0.0,1.0
2022-12-02,2.85,3.0399,2.79,2.98,176666,14.25,15.1995,13.95,14.9,35333.2,0.0,1.0
2022-12-05,2.86,3.02,2.78,2.8,15745,14.3,15.1,13.9,14.0,3149,0.0,1.0
2022-12-06,2.8597,3.0764,2.78,2.78,17248,14.2985,15.382,13.9,13.9,3449.6,0.0,1.0
2022-12-07,2.76,3.0416,2.74,2.9307,16056,13.8,15.208,13.7,14.6535,3211.2,0.0,1.0
2022-12-08,2.68,3.0,2.66,2.71,29128,13.4,15.0,13.3,13.55,5825.6,0.0,1.0
2022-12-09,2.75,2.81,2.65,2.66,11136,13.75,14.05,13.25,13.3,2227.2,0.0,1.0
2022-12-12,2.86,2.865,2.7,2.83,7160,14.3,14.325,13.5,14.15,1432,0.0,1.0
2022-12-13,2.81,2.81,2.73,2.79,10973,14.05,14.05,13.65,13.95,2194.6,0.0,1.0
2022-12-14,2.545,2.8599,2.34,2.75,50838,12.725,14.2995,11.7,13.75,10167.6,0.0,1.0
2022-12-15,2.58,2.63,2.5,2.5042,15671,12.9,13.15,12.5,12.521,3134.2,0.0,1.0
2022-12-16,2.4,2.7199,2.4,2.58,59121,12.0,13.5995,12.0,12.9,11824.2,0.0,1.0
2022-12-19,2.39,2.46,2.33,2.46,3201,11.95,12.3,11.65,12.3,640.2,0.0,1.0
2022-12-20,2.34,2.4655,2.31,2.34,13327,11.7,12.3275,11.55,11.7,2665.4,0.0,1.0
2022-12-21,2.45,2.47,2.34,2.4,7243,12.25,12.35,11.7,12.0,1448.6,0.0,1.0
2022-12-22,2.75,3.04,2.45,2.45,228673,13.75,15.2,12.25,12.25,45734.6,0.0,1.0
2022-12-23,2.8292,2.91,2.56,2.56,61060,14.146,14.55,12.8,12.8,12212,0.0,1.0
2022-12-27,3.08,3.08,2.75,2.75,407182,15.4,15.4,13.75,13.75,81436.4,0.0,1.0
2022-12-28,3.04,3.33,2.8944,2.98,270301,15.2,16.65,14.472,14.9,54060.2,0.0,1.0
2022-12-29,3.2,3.22,2.86,2.86,36443,16.0,16.1,14.3,14.3,7288.6,0.0,1.0
2022-12-30,3.32,3.33,3.0,3.22,131675,16.6,16.65,15.0,16.1,26335,0.0,1.0
2023-01-03,3.31,3.4753,3.2,3.33,72832,16.55,17.3765,16.0,16.65,14566.4,0.0,1.0
2023-01-04,2.98,3.4893,2.9,3.39,90761,14.9,17.4465,14.5,16.95,18152.2,0.0,1.0
2023-01-05,3.05,3.07,2.9,2.97,56474,15.25,15.35,14.5,14.85,11294.8,0.0,1.0
2023-01-06,3.15,3.15,2.93,2.93,54786,15.75,15.75,14.65,14.65,10957.2,0.0,1.0
2023-01-09,3.2,3.28,3.12,3.17,10013,16.0,16.4,15.6,15.85,2002.6,0.0,1.0
2023-01-10,3.27,3.4,3.1072,3.23,39977,16.35,17.0,15.536,16.15,7995.4,0.0,1.0
2023-01-11,3.23,3.37,3.23,3.32,11398,16.15,16.85,16.15,16.6,2279.6,0.0,1.0
2023-01-12,3.31,3.36,3.21,3.22,13341,16.55,16.8,16.05,16.1,2668.2,0.0,1.0
2023-01-13,3.43,3.45,3.25,3.38,121975,17.15,17.25,16.25,16.9,24395,0.0,1.0
2023-01-17,3.55,3.6087,3.3899,3.45,44774,17.75,18.0435,16.9495,17.25,8954.8,0.0,1.0
2023-01-18,3.52,3.6599,3.52,3.63,10975,17.6,18.2995,17.6,18.15,2195,0.0,1.0
2023-01-19,3.51,3.5501,3.43,3.51,19885,17.55,17.7505,17.15,17.55,3977,0.0,1.0
2023-01-20,3.48,3.5,3.2999,3.46,14031,17.4,17.5,16.4995,17.3,2806.2,0.0,1.0
2023-01-23,3.51,3.56,3.46,3.48,14879,17.55,17.8,17.3,17.4,2975.8,0.0,1.0
2023-01-24,3.47,3.55,3.47,3.48,8454,17.35,17.75,17.35,17.4,1690.8,0.0,1.0
2023-01-25,3.52,3.52,3.38,3.45,4316,17.6,17.6,16.9,17.25,863.2,0.0,1.0
2023-01-26,3.51,3.6051,3.36,3.49,7192,17.55,18.0255,16.8,17.45,1438.4,0.0,1.0
2023-01-27,3.61,3.62,3.52,3.5701,25379,18.05,18.1,17.6,17.8505,5075.8,0.0,1.0
2023-01-30,3.65,3.795,3.5,3.62,23437,18.25,18.975,17.5,18.1,4687.4,0.0,1.0
2023-01-31,3.83,3.98,3.73,3.8199,44253,19.15,19.9,18.65,19.0995,8850.6,0.0,1.0
2023-02-01,3.51,3.75,3.51,3.73,27974,17.55,18.75,17.55,18.65,5594.8,0.0,1.0
2023-02-02,3.84,3.84,3.51,3.51,21460,19.2,19.2,17.55,17.55,4292,0.0,1.0
2023-02-03,3.78,3.89,3.69,3.69,16107,18.9,19.45,18.45,18.45,3221.4,0.0,1.0
2023-02-06,3.89,3.9,3.55,3.63,23105,19.45,19.5,17.75,18.15,4621,0.0,1.0
2023-02-07,3.81,3.9,3.781,3.79,25075,19.05,19.5,18.905,18.95,5015,0.0,1.0
2023-02-08,3.8,3.8,3.68,3.7904,5507,19.0,19.0,18.4,18.952,1101.4,0.0,1.0
2023-02-09,3.72,3.8,3.61,3.75,16646,18.6,19.0,18.05,18.75,3329.2,0.0,1.0
2023-02-10,3.78,3.7831,3.725,3.725,9885,18.9,18.9155,18.625,18.625,1977,0.0,1.0
2023-02-13,3.735,3.7882,3.72,3.78,12812,18.675,18.941,18.6,18.9,2562.4,0.0,1.0
2023-02-14,3.8,3.8,3.68,3.74,11630,19.0,19.0,18.4,18.7,2326,0.0,1.0
2023-02-15,3.77,3.8,3.7,3.75,15482,18.85,19.0,18.5,18.75,3096.4,0.0,1.0
2023-02-16,3.63,3.7699,3.62,3.7699,6684,18.15,18.8495,18.1,18.8495,1336.8,0.0,1.0
2023-02-17,3.74,3.74,3.5701,3.6293,26742,18.7,18.7,17.8505,18.1465,5348.4,0.0,1.0
2023-02-21,3.55,3.74,3.55,3.74,7015,17.75,18.7,17.75,18.7,1403,0.0,1.0
2023-02-22,3.36,3.5501,3.36,3.55,10002,16.8,17.7505,16.8,17.75,2000.4,0.0,1.0
2023-02-23,3.34,3.46,3.2503,3.46,3705,16.7,17.3,16.2515,17.3,741,0.0,1.0
2023-02-24,3.21,3.33,3.18,3.24,4735,16.05,16.65,15.9,16.2,947,0.0,1.0
2023-02-27,3.3,3.37,3.2,3.26,14800,16.5,16.85,16.0,16.3,2960,0.0,1.0
2023-02-28,3.48,3.515,3.32,3.3201,7507,17.4,17.575,16.6,16.6005,1501.4,0.0,1.0
2023-03-01,3.34,3.35,3.275,3.35,7714,16.7,16.75,16.375,16.75,1542.8,0.0,1.0
2023-03-02,3.35,3.4,3.1736,3.3999,3899,16.75,17.0,15.868,16.9995,779.8,0.0,1.0
2023-03-03,3.2599,3.2978,3.12,3.21,9347,16.2995,16.489,15.6,16.05,1869.4,0.0,1.0
2023-03-06,3.23,3.3,3.13,3.13,7624,16.15,16.5,15.65,15.65,1524.8,0.0,1.0
2023-03-07,3.08,3.2,2.85,3.2,15681,15.4,16.0,14.25,16.0,3136.2,0.0,1.0
2023-03-08,3.14,3.21,3.1,3.21,8883,15.7,16.05,15.5,16.05,1776.6,0.0,1.0
2023-03-09,3.09,3.19,2.89,2.89,4422,15.45,15.95,14.45,14.45,884.4,0.0,1.0
2023-03-10,3.06,3.08,2.8,3.02,18540,15.3,15.4,14.0,15.1,3708,0.0,1.0
2023-03-13,2.91,3.05,2.85,2.94,4556,14.55,15.25,14.25,14.7,911.2,0.0,1.0
2023-03-14,3.01,3.16,2.78,2.8,19516,15.05,15.8,13.9,14.0,3903.2,0.0,1.0
2023-03-15,2.96,3.01,2.9,2.9,8230,14.8,15.05,14.5,14.5,1646,0.0,1.0
2023-03-16,3.0,3.0427,2.85,2.85,27065,15.0,15.2135,14.25,14.25,5413,0.0,1.0
2023-03-17,2.8,3.05,2.8,3.05,50295,14.0,15.25,14.0,15.25,10059,0.0,1.0
2023-03-20,2.76,2.85,2.59,2.8,19406,13.8,14.25,12.95,14.0,3881.2,0.0,1.0
2023-03-21,2.74,2.9498,2.67,2.81,99857,13.7,14.749,13.35,14.05,19971.4,0.0,1.0
2023-03-22,2.73,2.85,2.72,2.7627,45838,13.65,14.25,13.6,13.8135,9167.6,0.0,1.0
2023-03-23,2.73,2.8,2.67,2.74,40750,13.65,14.0,13.35,13.7,8150,0.0,1.0
2023-03-24,2.88,2.9,2.8,2.8,49901,14.4,14.5,14.0,14.0,9980.2,0.0,1.0
2023-03-27,3.18,3.26,2.88,2.93,43350,15.9,16.3,14.4,14.65,8670,0.0,1.0
2023-03-28,2.97,3.2117,2.85,3.2117,25722,14.85,16.0585,14.25,16.0585,5144.4,0.0,1.0
2023-03-29,2.9,2.99,2.75,2.75,11536,14.5,14.95,13.75,13.75,2307.2,0.0,1.0
2023-03-30,2.85,2.89,2.8089,2.87,4828,14.25,14.45,14.0445,14.35,965.6,0.0,1.0
2023-03-31,2.85,2.935,2.78,2.9,8690,14.25,14.675,13.9,14.5,1738,0.0,1.0
2023-04-03,2.75,2.85,2.75,2.84,12316,13.75,14.25,13.75,14.2,2463.2,0.0,1.0
2023-04-04,2.66,2.82,2.635,2.8082,3543,13.3,14.1,13.175,14.041,708.6,0.0,1.0
2023-04-05,2.62,2.6882,2.61,2.61,3970,13.1,13.441,13.05,13.05,794,0.0,1.0
2023-04-06,2.57,2.74,2.5,2.65,42607,12.85,13.7,12.5,13.25,8521.4,0.0,1.0
2023-04-10,2.65,2.69,2.55,2.69,20835,13.25,13.45,12.75,13.45,4167,0.0,1.0
2023-04-11,2.65,2.6794,2.4865,2.64,6078,13.25,13.397,12.4325,13.2,1215.6,0.0,1.0
2023-04-12,2.56,2.685,2.56,2.6501,17405,12.8,13.425,12.8,13.2505,3481,0.0,1.0
2023-04-13,2.58,2.64,2.52,2.61,58396,12.9,13.2,12.6,13.05,11679.2,0.0,1.0
2023-04-14,2.71,2.71,2.54,2.62,26429,13.55,13.55,12.7,13.1,5285.8,0.0,1.0
2023-04-17,2.73,2.76,2.63,2.67,32118,13.65,13.8,13.15,13.35,6423.6,0.0,1.0
2023-04-18,2.555,2.75,2.535,2.75,40909,12.775,13.75,12.675,13.75,8181.8,0.0,1.0
2023-04-19,2.58,2.74,2.48,2.6,61011,12.9,13.7,12.4,13.0,12202.2,0.0,1.0
2023-04-20,2.61,2.64,2.53,2.64,6259,13.05,13.2,12.65,13.2,1251.8,0.0,1.0
2023-04-21,2.69,2.69,2.5327,2.63,26285,13.45,13.45,12.6635,13.15,5257,0.0,1.0
2023-04-24,13.4769,15.9798,12.12,12.12,36517,13.4769,15.9798,12.12,12.12,36517,0.0,0.2
2023-04-25,11.51,14.22,11.51,14.22,22503,11.51,14.22,11.51,14.22,22503,0.0,1.0
2023-04-26,10.9,11.5,10.5901,11.5,7372,10.9,11.5,10.5901,11.5,7372,0.0,1.0
2023-04-27,11.26,11.26,10.3,10.58,8023,11.26,11.26,10.3,10.58,8023,0.0,1.0
2023-04-28,13.6204,13.6204,10.38,10.38,12124,13.6204,13.6204,10.38,10.38,12124,0.0,1.0
2023-05-01,13.68,14.2893,13.63,14.2893,4593,13.68,14.2893,13.63,14.2893,4593,0.0,1.0
2023-05-02,13.94,13.965,13.4,13.67,4204,13.94,13.965,13.4,13.67,4204,0.0,1.0
2023-05-03,13.87,14.13,13.73,13.73,3747,13.87,14.13,13.73,13.73,3747,0.0,1.0
2023-05-04,13.98,13.98,12.92,13.62,7284,13.98,13.98,12.92,13.62,7284,0.0,1.0
2023-05-05,13.6,13.8699,13.6,13.85,6346,13.6,13.8699,13.6,13.85,6346,0.0,1.0
2023-05-08,13.4,13.562,12.95,12.95,8103,13.4,13.562,12.95,12.95,8103,0.0,1.0
2023-05-09,13.4651,13.75,12.9,13.49,9221,13.4651,13.75,12.9,13.49,9221,0.0,1.0
2023-05-10,13.55,13.71,13.0,13.06,2369,13.55,13.71,13.0,13.06,2369,0.0,1.0
2023-05-11,13.34,13.4049,13.15,13.2464,5243,13.34,13.4049,13.15,13.2464,5243,0.0,1.0
2023-05-12,13.1299,13.493,12.34,13.493,10337,13.1299,13.493,12.34,13.493,10337,0.0,1.0
2023-05-15,13.78,13.78,13.34,13.34,2392,13.78,13.78,13.34,13.34,2392,0.0,1.0
2023-05-16,13.1,13.46,13.1,13.46,4652,13.1,13.46,13.1,13.46,4652,0.0,1.0
2023-05-17,13.34,13.4799,13.095,13.32,4329,13.34,13.4799,13.095,13.32,4329,0.0,1.0
2023-05-18,13.35,13.58,13.24,13.31,1726,13.35,13.58,13.24,13.31,1726,0.0,1.0
2023-05-19,13.09,13.68,13.09,13.24,29613,13.09,13.68,13.09,13.24,29613,0.0,1.0
2023-05-22,12.61,13.4,12.495,13.4,12107,12.61,13.4,12.495,13.4,12107,0.0,1.0
2023-05-23,13.0,13.2379,12.9,13.07,9691,13.0,13.2379,12.9,13.07,9691,0.0,1.0
2023-05-24,12.85,12.911,12.85,12.9001,1224,12.85,12.911,12.85,12.9001,1224,0.0,1.0
2023-05-25,13.94,13.94,12.95,13.2,4409,13.94,13.94,12.95,13.2,4409,0.0,1.0
2023-05-26,14.235,14.4699,13.5023,13.95,11957,14.235,14.4699,13.5023,13.95,11957,0.0,1.0
2023-05-30,12.9,14.41,12.9,13.91,32441,12.9,14.41,12.9,13.91,32441,0.0,1.0
2023-05-31,13.15,13.53,13.02,13.04,1744,13.15,13.53,13.02,13.04,1744,0.0,1.0
2023-06-01,13.15,13.31,13.15,13.31,1353,13.15,13.31,13.15,13.31,1353,0.0,1.0
2023-06-02,13.5,13.5,13.11,13.36,5347,13.5,13.5,13.11,13.36,5347,0.0,1.0
2023-06-05,13.9,14.36,13.33,13.38,8600,13.9,14.36,13.33,13.38,8600,0.0,1.0
2023-06-06,15.65,15.7,13.95,14.4605,50104,15.65,15.7,13.95,14.4605,50104,0.0,1.0
2023-06-07,15.0,16.65,14.8001,15.7,20186,15.0,16.65,14.8001,15.7,20186,0.0,1.0
2023-06-08,16.18,16.85,15.147,15.478,52678,16.18,16.85,15.147,15.478,52678,0.0,1.0
2023-06-09,16.16,16.8111,15.3505,16.2,27951,16.16,16.8111,15.3505,16.2,27951,0.0,1.0
2023-06-12,16.31,16.64,15.8001,16.25,20439,16.31,16.64,15.8001,16.25,20439,0.0,1.0
2023-06-13,16.5,16.67,16.014,16.29,12836,16.5,16.67,16.014,16.29,12836,0.0,1.0
2023-06-14,15.87,16.8419,15.87,16.7,14238,15.87,16.8419,15.87,16.7,14238,0.0,1.0
2023-06-15,16.49,16.74,16.09,16.1,7277,16.49,16.74,16.09,16.1,7277,0.0,1.0
2023-06-16,15.8,16.5,15.8,15.9428,12772,15.8,16.5,15.8,15.9428,12772,0.0,1.0
2023-06-20,16.5,16.5,15.95,16.01,4940,16.5,16.5,15.95,16.01,4940,0.0,1.0
2023-06-21,16.29,16.6,15.895,16.2,7737,16.29,16.6,15.895,16.2,7737,0.0,1.0
2023-06-22,16.3515,16.599,16.01,16.2,9225,16.3515,16.599,16.01,16.2,9225,0.0,1.0
2023-06-23,16.61,16.639,16.425,16.4841,2816,16.61,16.639,16.425,16.4841,2816,0.0,1.0
2023-06-26,15.58,16.01,15.58,15.95,5478,15.58,16.01,15.58,15.95,5478,0.0,1.0
2023-06-27,14.69,15.42,14.0,15.42,17277,14.69,15.42,14.0,15.42,17277,0.0,1.0
2023-06-28,15.68,15.83,15.0001,15.3899,19187,15.68,15.83,15.0001,15.3899,19187,0.0,1.0
2023-06-29,16.6,16.61,15.185,15.185,8233,16.6,16.61,15.185,15.185,8233,0.0,1.0
2023-06-30,16.56,16.58,16.06,16.4979,8114,16.56,16.58,16.06,16.4979,8114,0.0,1.0
2023-07-03,16.43,16.5799,16.3,16.52,3993,16.43,16.5799,16.3,16.52,3993,0.0,1.0
2023-07-05,16.2,16.6,16.0324,16.29,12751,16.2,16.6,16.0324,16.29,12751,0.0,1.0
2023-07-06,16.0,16.19,16.0,16.06,1209,16.0,16.19,16.0,16.06,1209,0.0,1.0
2023-07-07,15.77,16.2444,15.7575,16.01,4265,15.77,16.2444,15.7575,16.01,4265,0.0,1.0
2023-07-10,16.0,16.0,15.83,15.83,407,16.0,16.0,15.83,15.83,407,0.0,1.0
2023-07-11,15.53,15.7475,15.2684,15.2684,2087,15.53,15.7475,15.2684,15.2684,2087,0.0,1.0
2023-07-12,15.57,15.87,15.22,15.5,8068,15.57,15.87,15.22,15.5,8068,0.0,1.0
2023-07-13,14.75,15.35,14.75,15.35,12428,14.75,15.35,14.75,15.35,12428,0.0,1.0
2023-07-14,14.12,14.7399,14.12,14.2879,926,14.12,14.7399,14.12,14.2879,926,0.0,1.0
2023-07-17,14.15,14.25,13.91,13.91,7282,14.15,14.25,13.91,13.91,7282,0.0,1.0
2023-07-18,14.99,15.0,13.88,14.1,10446,14.99,15.0,13.88,14.1,10446,0.0,1.0
2023-07-19,14.0226,14.97,14.0226,14.97,2169,14.0226,14.97,14.0226,14.97,2169,0.0,1.0
2023-07-20,14.488,14.5,13.94,14.19,4590,14.488,14.5,13.94,14.19,4590,0.0,1.0
2023-07-21,14.45,14.51,13.97,14.135,11654,14.45,14.51,13.97,14.135,11654,0.0,1.0
2023-07-24,14.65,14.7472,14.45,14.45,9314,14.65,14.7472,14.45,14.45,9314,0.0,1.0
2023-07-25,14.65,14.65,14.53,14.62,2374,14.65,14.65,14.53,14.62,2374,0.0,1.0
2023-07-26,14.5,14.63,14.2801,14.63,2550,14.5,14.63,14.2801,14.63,2550,0.0,1.0
2023-07-27,13.955,14.59,13.9,14.59,11382,13.955,14.59,13.9,14.59,11382,0.0,1.0
2023-07-28,13.81,14.69,13.8,14.69,4689,13.81,14.69,13.8,14.69,4689,0.0,1.0
2023-07-31,14.29,14.5591,13.99,14.1001,10080,14.29,14.5591,13.99,14.1001,10080,0.0,1.0
2023-08-01,14.305,14.305,14.1,14.1,1218,14.305,14.305,14.1,14.1,1218,0.0,1.0
2023-08-02,14.1,14.15,13.9,14.15,3190,14.1,14.15,13.9,14.15,3190,0.0,1.0
2023-08-03,14.03,14.05,13.99,13.99,1816,14.03,14.05,13.99,13.99,1816,0.0,1.0
2023-08-04,13.75,13.9072,13.51,13.82,5467,13.75,13.9072,13.51,13.82,5467,0.0,1.0
2023-08-07,13.73,14.1772,13.405,13.7654,10601,13.73,14.1772,13.405,13.7654,10601,0.0,1.0
2023-08-08,13.73,13.73,13.73,13.73,321,13.73,13.73,13.73,13.73,321,0.0,1.0
2023-08-09,13.22,13.2303,12.9,13.22,6826,13.22,13.2303,12.9,13.22,6826,0.0,1.0
2023-08-10,11.27,12.495,10.7101,11.65,51749,11.27,12.495,10.7101,11.65,51749,0.0,1.0
2023-08-11,10.6061,11.3,10.38,11.2,20770,10.6061,11.3,10.38,11.2,20770,0.0,1.0
2023-08-14,10.52,11.51,10.5,10.9406,30978,10.52,11.51,10.5,10.9406,30978,0.0,1.0
2023-08-15,9.69,11.1015,9.69,10.81,50887,9.69,11.1015,9.69,10.81,50887,0.0,1.0
2023-08-16,8.95,10.47,8.79,10.11,36057,8.95,10.47,8.79,10.11,36057,0.0,1.0
2023-08-17,10.346,10.48,8.95,8.95,35455,10.346,10.48,8.95,8.95,35455,0.0,1.0
2023-08-18,12.16,13.34,10.07,10.1973,88006,12.16,13.34,10.07,10.1973,88006,0.0,1.0
2023-08-21,12.37,13.85,12.0,12.1,46782,12.37,13.85,12.0,12.1,46782,0.0,1.0
2023-08-22,12.71,13.25,12.6873,13.0,11364,12.71,13.25,12.6873,13.0,11364,0.0,1.0
2023-08-23,12.1,13.33,12.1,12.39,20503,12.1,13.33,12.1,12.39,20503,0.0,1.0
2023-08-24,11.515,13.0,11.4527,11.9,7933,11.515,13.0,11.4527,11.9,7933,0.0,1.0
2023-08-25,11.31,11.97,10.48,11.2,24519,11.31,11.97,10.48,11.2,24519,0.0,1.0
2023-08-28,11.7195,12.3499,11.155,11.2,22952,11.7195,12.3499,11.155,11.2,22952,0.0,1.0
2023-08-29,11.21,11.855,11.01,11.72,12569,11.21,11.855,11.01,11.72,12569,0.0,1.0
2023-08-30,10.81,11.71,10.735,11.71,20856,10.81,11.71,10.735,11.71,20856,0.0,1.0
2023-08-31,10.705,11.3,10.64,10.88,5797,10.705,11.3,10.64,10.88,5797,0.0,1.0
2023-09-01,10.83,11.75,10.83,11.01,11628,10.83,11.75,10.83,11.01,11628,0.0,1.0
2023-09-05,10.7,11.3,10.7,10.81,6313,10.7,11.3,10.7,10.81,6313,0.0,1.0
2023-09-06,10.589,11.16,10.4606,10.8208,4224,10.589,11.16,10.4606,10.8208,4224,0.0,1.0
2023-09-07,11.4619,11.75,10.71,11.21,40262,11.4619,11.75,10.71,11.21,40262,0.0,1.0
2023-09-08,12.16,13.25,11.56,11.56,56122,12.16,13.25,11.56,11.56,56122,0.0,1.0
2023-09-11,12.1217,12.674,11.99,12.1601,7926,12.1217,12.674,11.99,12.1601,7926,0.0,1.0
2023-09-12,12.26,13.15,11.97,12.25,15229,12.26,13.15,11.97,12.25,15229,0.0,1.0
2023-09-13,12.0,12.52,12.0,12.52,6096,12.0,12.52,12.0,12.52,6096,0.0,1.0
2023-09-14,12.0,12.47,11.9,12.3,11687,12.0,12.47,11.9,12.3,11687,0.0,1.0
2023-09-15,11.2,12.4048,11.2,12.0,32605,11.2,12.4048,11.2,12.0,32605,0.0,1.0
2023-09-18,11.17,11.7288,11.06,11.35,8922,11.17,11.7288,11.06,11.35,8922,0.0,1.0
2023-09-19,10.75,11.45,10.75,11.26,16153,10.75,11.45,10.75,11.26,16153,0.0,1.0
2023-09-20,10.9,12.27,10.9,11.0,44539,10.9,12.27,10.9,11.0,44539,0.0,1.0
2023-09-21,11.0001,11.89,11.0001,11.26,22195,11.0001,11.89,11.0001,11.26,22195,0.0,1.0
2023-09-22,10.87,11.655,10.87,11.29,18034,10.87,11.655,10.87,11.29,18034,0.0,1.0
2023-09-25,11.25,11.6414,10.95,11.3322,26578,11.25,11.6414,10.95,11.3322,26578,0.0,1.0
2023-09-26,11.22,11.9099,11.0,11.4,9061,11.22,11.9099,11.0,11.4,9061,0.0,1.0
2023-09-27,11.3,11.84,11.0101,11.63,9916,11.3,11.84,11.0101,11.63,9916,0.0,1.0
2023-09-28,12.1099,12.11,11.4,11.5438,13997,12.1099,12.11,11.4,11.5438,13997,0.0,1.0
2023-09-29,12.424,12.79,12.1,12.11,4598,12.424,12.79,12.1,12.11,4598,0.0,1.0
2023-10-02,11.91,11.91,11.91,11.91,393,11.91,11.91,11.91,11.91,393,0.0,1.0
2023-10-03,12.19,12.19,11.5712,11.5712,933,12.19,12.19,11.5712,11.5712,933,0.0,1.0
2023-10-04,12.6,12.79,11.8,11.9,7231,12.6,12.79,11.8,11.9,7231,0.0,1.0
2023-10-05,12.78,12.78,12.11,12.675,3753,12.78,12.78,12.11,12.675,3753,0.0,1.0
2023-10-06,13.41,13.41,12.5,12.5,8976,13.41,13.41,12.5,12.5,8976,0.0,1.0
2023-10-09,13.19,13.19,12.96,12.96,551,13.19,13.19,12.96,12.96,551,0.0,1.0
2023-10-10,13.4,13.63,12.8,12.85,7564,13.4,13.63,12.8,12.85,7564,0.0,1.0
2023-10-11,13.7,14.0,13.4,13.4,31427,13.7,14.0,13.4,13.4,31427,0.0,1.0
2023-10-12,13.18,13.32,13.0,13.32,3102,13.18,13.32,13.0,13.32,3102,0.0,1.0
2023-10-13,14.0901,14.466,13.45,13.46,17594,14.0901,14.466,13.45,13.46,17594,0.0,1.0
2023-10-16,14.04,14.485,13.66,13.8,5478,14.04,14.485,13.66,13.8,5478,0.0,1.0
2023-10-17,14.19,14.65,13.92,13.92,4665,14.19,14.65,13.92,13.92,4665,0.0,1.0
2023-10-18,13.79,13.79,13.24,13.24,1918,13.79,13.79,13.24,13.24,1918,0.0,1.0
2023-10-19,14.19,14.19,13.9841,13.9841,3058,14.19,14.19,13.9841,13.9841,3058,0.0,1.0
2023-10-20,13.8,13.97,13.2,13.79,8842,13.8,13.97,13.2,13.79,8842,0.0,1.0
2023-10-23,13.15,14.09,12.43,13.71,18085,13.15,14.09,12.43,13.71,18085,0.0,1.0
2023-10-24,12.675,13.48,12.3,12.88,11719,12.675,13.48,12.3,12.88,11719,0.0,1.0
2023-10-25,12.37,13.05,11.53,12.36,11479,12.37,13.05,11.53,12.36,11479,0.0,1.0
2023-10-26,12.205,12.295,12.205,12.295,402,12.205,12.295,12.205,12.295,402,0.0,1.0
2023-10-27,12.67,12.94,12.08,12.08,3418,12.67,12.94,12.08,12.08,3418,0.0,1.0
2023-10-30,12.6222,12.73,12.325,12.56,10329,12.6222,12.73,12.325,12.56,10329,0.0,1.0
2023-10-31,12.6,12.75,12.395,12.395,6985,12.6,12.75,12.395,12.395,6985,0.0,1.0
2023-11-01,12.89,12.89,12.69,12.69,1609,12.89,12.89,12.69,12.69,1609,0.0,1.0
2023-11-02,13.3301,13.35,13.3301,13.34,1121,13.3301,13.35,13.3301,13.34,1121,0.0,1.0
2023-11-03,13.7001,14.0,13.25,13.25,1157,13.7001,14.0,13.25,13.25,1157,0.0,1.0
2023-11-06,13.19,13.5,13.19,13.2,1777,13.19,13.5,13.19,13.2,1777,0.0,1.0
2023-11-07,12.87,13.72,12.8,12.83,2617,12.87,13.72,12.8,12.83,2617,0.0,1.0
2023-11-08,14.19,14.19,13.5,13.5,5742,14.19,14.19,13.5,13.5,5742,0.0,1.0
2023-11-09,13.77,14.8,13.17,13.87,11647,13.77,14.8,13.17,13.87,11647,0.0,1.0
2023-11-10,13.2,13.8,12.0,13.295,20163,13.2,13.8,12.0,13.295,20163,0.0,1.0
2023-11-13,12.75,12.75,12.5,12.5,5430,12.75,12.75,12.5,12.5,5430,0.0,1.0
2023-11-14,12.9,13.35,12.445,13.1045,16846,12.9,13.35,12.445,13.1045,16846,0.0,1.0
2023-11-15,13.85,13.85,13.18,13.5,22094,13.85,13.85,13.18,13.5,22094,0.0,1.0
2023-11-16,13.6739,13.795,13.511,13.511,8026,13.6739,13.795,13.511,13.511,8026,0.0,1.0
2023-11-17,12.9636,13.6,12.7993,13.3257,8153,12.9636,13.6,12.7993,13.3257,8153,0.0,1.0
2023-11-20,13.19,13.28,12.6301,13.0363,5529,13.19,13.28,12.6301,13.0363,5529,0.0,1.0
2023-11-21,12.22,12.81,12.22,12.75,3096,12.22,12.81,12.22,12.75,3096,0.0,1.0
2023-11-22,12.545,12.9285,12.5,12.9285,2686,12.545,12.9285,12.5,12.9285,2686,0.0,1.0
2023-11-24,13.0,13.225,12.91,13.225,2655,13.0,13.225,12.91,13.225,2655,0.0,1.0
2023-11-27,12.62,12.88,12.4,12.49,3363,12.62,12.88,12.4,12.49,3363,0.0,1.0
2023-11-28,12.725,12.725,12.4,12.545,6719,12.725,12.725,12.4,12.545,6719,0.0,1.0
2023-11-29,13.0,13.22,12.78,12.78,6453,13.0,13.22,12.78,12.78,6453,0.0,1.0
2023-11-30,13.0,13.7,12.7,13.7,1955,13.0,13.7,12.7,13.7,1955,0.0,1.0
2023-12-01,13.46,13.46,12.57,12.9499,15117,13.46,13.46,12.57,12.9499,15117,0.0,1.0
2023-12-04,12.51,12.77,12.0,12.1,13053,12.51,12.77,12.0,12.1,13053,0.0,1.0
2023-12-05,12.13,12.69,12.0301,12.69,3705,12.13,12.69,12.0301,12.69,3705,0.0,1.0
2023-12-06,12.22,12.22,12.2035,12.2035,1436,12.22,12.22,12.2035,12.2035,1436,0.0,1.0
2023-12-07,12.39,12.39,12.15,12.22,3223,12.39,12.39,12.15,12.22,3223,0.0,1.0
2023-12-08,12.9401,13.0,12.39,12.39,7245,12.9401,13.0,12.39,12.39,7245,0.0,1.0
2023-12-11,12.7548,12.7548,12.7548,12.7548,814,12.7548,12.7548,12.7548,12.7548,814,0.0,1.0
2023-12-12,12.05,12.76,11.952,11.952,1954,12.05,12.76,11.952,11.952,1954,0.0,1.0
2023-12-13,12.21,12.5,12.01,12.0499,3177,12.21,12.5,12.01,12.0499,3177,0.0,1.0
2023-12-14,12.01,12.25,12.01,12.2099,9546,12.01,12.25,12.01,12.2099,9546,0.0,1.0
2023-12-15,12.13,12.99,12.1001,12.37,10667,12.13,12.99,12.1001,12.37,10667,0.0,1.0
2023-12-18,12.11,12.39,12.11,12.3,2768,12.11,12.39,12.11,12.3,2768,0.0,1.0
2023-12-19,13.0,13.7298,12.325,12.81,15924,13.0,13.7298,12.325,12.81,15924,0.0,1.0
2023-12-20,12.85,13.0,12.85,12.9704,2605,12.85,13.0,12.85,12.9704,2605,0.0,1.0
2023-12-21,12.8,12.85,12.55,12.625,6311,12.8,12.85,12.55,12.625,6311,0.0,1.0
2023-12-22,12.64,12.71,12.6088,12.6088,6185,12.64,12.71,12.6088,12.6088,6185,0.0,1.0
2023-12-26,12.605,12.675,12.51,12.51,2504,12.605,12.675,12.51,12.51,2504,0.0,1.0
2023-12-27,12.555,12.67,12.555,12.605,1974,12.555,12.67,12.555,12.605,1974,0.0,1.0
2023-12-28,12.6,12.6999,12.5129,12.605,10430,12.6,12.6999,12.5129,12.605,10430,0.0,1.0
2023-12-29,12.2293,12.48,12.2293,12.48,6326,12.2293,12.48,12.2293,12.48,6326,0.0,1.0
2024-01-02,12.43,12.4399,12.22,12.3002,3320,12.43,12.4399,12.22,12.3002,3320,0.0,1.0
2024-01-03,12.3,12.3,12.1683,12.29,11691,12.3,12.3,12.1683,12.29,11691,0.0,1.0
2024-01-04,12.4432,12.45,12.16,12.16,9953,12.4432,12.45,12.16,12.16,9953,0.0,1.0
2024-01-05,12.4225,13.0,12.29,12.29,9063,12.4225,13.0,12.29,12.29,9063,0.0,1.0
2024-01-08,12.4013,12.63,12.31,12.45,6479,12.4013,12.63,12.31,12.45,6479,0.0,1.0
2024-01-09,12.3251,12.45,12.3251,12.43,6208,12.3251,12.45,12.3251,12.43,6208,0.0,1.0
2024-01-10,12.43,12.4499,12.3512,12.3512,1557,12.43,12.4499,12.3512,12.3512,1557,0.0,1.0
2024-01-11,12.3,12.45,12.3,12.44,18650,12.3,12.45,12.3,12.44,18650,0.0,1.0
2024-01-12,12.355,12.47,12.3132,12.47,10991,12.355,12.47,12.3132,12.47,10991,0.0,1.0
2024-01-16,12.43,12.455,12.43,12.455,1175,12.43,12.455,12.43,12.455,1175,0.0,1.0
2024-01-17,12.43,12.49,12.35,12.43,9394,12.43,12.49,12.35,12.43,9394,0.0,1.0
2024-01-18,12.5,12.63,12.5,12.565,9249,12.5,12.63,12.5,12.565,9249,0.0,1.0
2024-01-19,12.4186,12.45,12.31,12.4128,7123,12.4186,12.45,12.31,12.4128,7123,0.0,1.0
2024-01-22,12.36,12.455,12.35,12.35,19244,12.36,12.455,12.35,12.35,19244,0.0,1.0
2024-01-23,12.5,12.55,12.5,12.55,7338,12.5,12.55,12.5,12.55,7338,0.0,1.0
2024-01-24,12.51,12.72,12.51,12.55,5474,12.51,12.72,12.51,12.55,5474,0.0,1.0
2024-01-25,12.7,12.7,12.58,12.58,1359,12.7,12.7,12.58,12.58,1359,0.0,1.0
2024-01-26,12.77,13.1655,12.77,12.8,21513,12.77,13.1655,12.77,12.8,21513,0.0,1.0
2024-01-29,12.44,12.88,12.38,12.66,25452,12.44,12.88,12.38,12.66,25452,0.0,1.0
2024-01-30,12.11,12.445,12.07,12.445,12464,12.11,12.445,12.07,12.445,12464,0.0,1.0
2024-01-31,11.9,12.03,11.9,11.93,4490,11.9,12.03,11.9,11.93,4490,0.0,1.0
2024-02-01,11.81,12.3753,11.65,11.71,2377,11.81,12.3753,11.65,11.71,2377,0.0,1.0
2024-02-02,12.71,12.71,12.0,12.0,1143,12.71,12.71,12.0,12.0,1143,0.0,1.0
2024-02-05,12.27,12.56,12.27,12.5,864,12.27,12.56,12.27,12.5,864,0.0,1.0
2024-02-06,12.27,12.27,12.27,12.27,680,12.27,12.27,12.27,12.27,680,0.0,1.0
2024-02-07,11.765,12.0,11.61,12.0,3435,11.765,12.0,11.61,12.0,3435,0.0,1.0
2024-02-08,11.31,11.79,11.06,11.79,12692,11.31,11.79,11.06,11.79,12692,0.0,1.0
2024-02-09,11.59,11.59,11.32,11.486,7891,11.59,11.59,11.32,11.486,7891,0.0,1.0
2024-02-12,11.5,12.2648,11.5,12.0,8885,11.5,12.2648,11.5,12.0,8885,0.0,1.0
2024-02-13,11.65,12.0,11.464,11.464,7100,11.65,12.0,11.464,11.464,7100,0.0,1.0
2024-02-14,11.95,11.96,11.375,11.96,2660,11.95,11.96,11.375,11.96,2660,0.0,1.0
2024-02-15,11.56,11.56,11.56,11.56,714,11.56,11.56,11.56,11.56,714,0.0,1.0
2024-02-16,11.778,11.778,11.55,11.6,1120,11.778,11.778,11.55,11.6,1120,0.0,1.0
2024-02-20,11.8909,11.8909,11.8909,11.8909,965,11.8909,11.8909,11.8909,11.8909,965,0.0,1.0
2024-02-21,11.77,11.77,11.77,11.77,518,11.77,11.77,11.77,11.77,518,0.0,1.0
2024-02-22,11.66,11.7199,11.11,11.11,3518,11.66,11.7199,11.11,11.11,3518,0.0,1.0
2024-02-23,11.5999,11.5999,11.5744,11.5744,515,11.5999,11.5999,11.5744,11.5744,515,0.0,1.0
2024-02-26,11.33,11.6,11.22,11.6,1058,11.33,11.6,11.22,11.6,1058,0.0,1.0
2024-02-27,11.79,11.86,11.1001,11.33,6106,11.79,11.86,11.1001,11.33,6106,0.0,1.0
2024-02-28,11.7588,11.8,11.75,11.8,1863,11.7588,11.8,11.75,11.8,1863,0.0,1.0
2024-02-29,11.81,12.01,11.734,12.01,5682,11.81,12.01,11.734,12.01,5682,0.0,1.0
2024-03-01,11.805,12.0099,11.626,12.0099,1452,11.805,12.0099,11.626,12.0099,1452,0.0,1.0
2024-03-04,12.01,12.01,11.695,11.695,1735,12.01,12.01,11.695,11.695,1735,0.0,1.0
2024-03-05,11.8001,12.063,11.8,12.063,1584,11.8001,12.063,11.8,12.063,1584,0.0,1.0
2024-03-06,12.0,12.0,11.71,11.71,1104,12.0,12.0,11.71,11.71,1104,0.0,1.0
2024-03-07,11.99,12.0,11.99,11.99,520,11.99,12.0,11.99,11.99,520,0.0,1.0
2024-03-08,11.67,12.11,11.5,12.03,10500,11.67,12.11,11.5,12.03,10500,0.0,1.0
2024-03-11,11.3,11.6,11.3,11.34,2881,11.3,11.6,11.3,11.34,2881,0.0,1.0
2024-03-12,11.15,11.6,11.15,11.21,5265,11.15,11.6,11.15,11.21,5265,0.0,1.0
2024-03-13,11.5,11.855,11.25,11.25,2912,11.5,11.855,11.25,11.25,2912,0.0,1.0
2024-03-14,12.25,13.75,12.25,12.5,97633,12.25,13.75,12.25,12.5,97633,0.0,1.0
2024-03-15,12.82,13.14,12.61,13.0,14262,12.82,13.14,12.61,13.0,14262,0.0,1.0
2024-03-18,13.25,13.78,12.5,13.194,38844,13.25,13.78,12.5,13.194,38844,0.0,1.0
2024-03-19,14.0,14.6,13.0278,13.255,55366,14.0,14.6,13.0278,13.255,55366,0.0,1.0
2024-03-20,14.1,15.5,13.5294,13.5294,70126,14.1,15.5,13.5294,13.5294,70126,0.0,1.0
2024-03-21,15.2,15.4,14.25,14.595,23556,15.2,15.4,14.25,14.595,23556,0.0,1.0
2024-03-22,14.9,15.05,14.6101,14.98,5812,14.9,15.05,14.6101,14.98,5812,0.0,1.0
2024-03-25,14.77,15.6987,14.3,15.0992,34460,14.77,15.6987,14.3,15.0992,34460,0.0,1.0
2024-03-26,14.55,15.5,14.55,14.91,7283,14.55,15.5,14.55,14.91,7283,0.0,1.0
2024-03-27,14.52,15.31,13.8001,15.31,15440,14.52,15.31,13.8001,15.31,15440,0.0,1.0
2024-03-28,14.6,15.33,14.35,14.35,14236,14.6,15.33,14.35,14.35,14236,0.0,1.0
2024-04-01,14.91,15.5499,14.17,14.8,9123,14.91,15.5499,14.17,14.8,9123,0.0,1.0
2024-04-02,14.49,15.31,14.24,15.31,19142,14.49,15.31,14.24,15.31,19142,0.0,1.0
2024-04-03,15.83,16.58,14.57,14.57,42332,15.83,16.58,14.57,14.57,42332,0.0,1.0
2024-04-04,14.1,16.54,14.1,15.95,95625,14.1,16.54,14.1,15.95,95625,0.0,1.0
2024-04-05,14.79,15.38,14.31,14.31,14279,14.79,15.38,14.31,14.31,14279,0.0,1.0
2024-04-08,14.17,15.15,14.17,15.15,19381,14.17,15.15,14.17,15.15,19381,0.0,1.0
2024-04-09,14.4,14.705,14.16,14.46,10654,14.4,14.705,14.16,14.46,10654,0.0,1.0
2024-04-10,14.53,14.53,14.0,14.3,3928,14.53,14.53,14.0,14.3,3928,0.0,1.0
2024-04-11,14.4514,14.5638,14.155,14.155,9975,14.4514,14.5638,14.155,14.155,9975,0.0,1.0
2024-04-12,13.81,14.5681,13.76,14.2,8839,13.81,14.5681,13.76,14.2,8839,0.0,1.0
2024-04-15,13.79,14.385,13.6,14.21,11946,13.79,14.385,13.6,14.21,11946,0.0,1.0
2024-04-16,14.0137,14.12,13.61,13.66,5781,14.0137,14.12,13.61,13.66,5781,0.0,1.0
2024-04-17,13.05,14.0099,13.05,13.7,41075,13.05,14.0099,13.05,13.7,41075,0.0,1.0
2024-04-18,13.54,13.6681,13.34,13.5,11241,13.54,13.6681,13.34,13.5,11241,0.0,1.0
2024-04-19,13.36,13.7848,13.0844,13.72,20887,13.36,13.7848,13.0844,13.72,20887,0.0,1.0
2024-04-22,13.6,14.3599,13.5,13.5,28340,13.6,14.3599,13.5,13.5,28340,0.0,1.0
2024-04-23,14.24,14.24,13.88,13.88,1179,14.24,14.24,13.88,13.88,1179,0.0,1.0
2024-04-24,13.68,14.5,13.68,14.01,22040,13.68,14.5,13.68,14.01,22040,0.0,1.0
2024-04-25,14.0,14.6478,13.68,13.68,21118,14.0,14.6478,13.68,13.68,21118,0.0,1.0
2024-04-26,14.1473,14.5499,14.0001,14.218,10557,14.1473,14.5499,14.0001,14.218,10557,0.0,1.0
2024-04-29,13.98,14.4042,13.8,14.37,16631,13.98,14.4042,13.8,14.37,16631,0.0,1.0
2024-04-30,14.0566,14.2498,13.84,14.19,15440,14.0566,14.2498,13.84,14.19,15440,0.0,1.0
2024-05-01,14.055,14.1433,13.84,13.8587,15096,14.055,14.1433,13.84,13.8587,15096,0.0,1.0
2024-05-02,14.51,14.99,14.0817,14.99,28458,14.51,14.99,14.0817,14.99,28458,0.0,1.0
2024-05-03,14.91,15.25,14.04,15.06,178708,14.91,15.25,14.04,15.06,178708,0.0,1.0
2024-05-06,13.75,15.315,13.62,14.74,208808,13.75,15.315,13.62,14.74,208808,0.0,1.0
2024-05-07,13.03,14.06,13.03,13.64,64479,13.03,14.06,13.03,13.64,64479,0.0,1.0
2024-05-08,12.63,13.89,12.36,13.4,122106,12.63,13.89,12.36,13.4,122106,0.0,1.0
2024-05-09,13.0,13.5318,12.91,13.25,40984,13.0,13.5318,12.91,13.25,40984,0.0,1.0
2024-05-10,12.65,13.43,12.65,13.43,30410,12.65,13.43,12.65,13.43,30410,0.0,1.0
2024-05-13,12.96,13.2,12.9,12.9,19158,12.96,13.2,12.9,12.9,19158,0.0,1.0
2024-05-14,13.58,13.64,12.97,12.97,40075,13.58,13.64,12.97,12.97,40075,0.0,1.0
2024-05-15,13.7,13.7,13.37,13.42,20547,13.7,13.7,13.37,13.42,20547,0.0,1.0
2024-05-16,13.81,13.8636,13.58,13.58,13770,13.81,13.8636,13.58,13.58,13770,0.0,1.0
2024-05-17,13.95,14.24,13.53,13.81,18673,13.95,14.24,13.53,13.81,18673,0.0,1.0
2024-05-20,13.95,14.2499,13.78,14.04,20452,13.95,14.2499,13.78,14.04,20452,0.0,1.0
2024-05-21,14.13,14.25,13.9501,14.01,12236,14.13,14.25,13.9501,14.01,12236,0.0,1.0
2024-05-22,13.2,14.49,13.2,14.1992,130544,13.2,14.49,13.2,14.1992,130544,0.0,1.0
2024-05-23,13.27,13.77,13.27,13.65,37917,13.27,13.77,13.27,13.65,37917,0.0,1.0
2024-05-24,13.89,13.99,13.433,13.51,31367,13.89,13.99,13.433,13.51,31367,0.0,1.0
2024-05-28,13.92,14.16,13.5,13.92,23643,13.92,14.16,13.5,13.92,23643,0.0,1.0
2024-05-29,14.15,14.25,13.8616,14.1,15810,14.15,14.25,13.8616,14.1,15810,0.0,1.0
2024-05-30,13.7,14.2309,13.68,14.09,28799,13.7,14.2309,13.68,14.09,28799,0.0,1.0
2024-05-31,13.26,13.97,13.22,13.63,46685,13.26,13.97,13.22,13.63,46685,0.0,1.0
2024-06-03,13.3,13.5,13.13,13.5,37209,13.3,13.5,13.13,13.5,37209,0.0,1.0
2024-06-04,13.23,13.3821,13.125,13.35,10473,13.23,13.3821,13.125,13.35,10473,0.0,1.0
2024-06-05,13.26,13.44,13.14,13.33,18552,13.26,13.44,13.14,13.33,18552,0.0,1.0
2024-06-06,13.255,13.4633,13.14,13.41,6695,13.255,13.4633,13.14,13.41,6695,0.0,1.0
2024-06-07,13.15,13.31,13.115,13.23,11697,13.15,13.31,13.115,13.23,11697,0.0,1.0
2024-06-10,13.2,13.38,13.15,13.15,8048,13.2,13.38,13.15,13.15,8048,0.0,1.0
2024-06-11,13.11,13.19,12.95,13.19,28346,13.11,13.19,12.95,13.19,28346,0.0,1.0
2024-06-12,13.24,13.3999,13.0488,13.23,16086,13.24,13.3999,13.0488,13.23,16086,0.0,1.0
2024-06-13,13.4,13.6999,13.19,13.19,32369,13.4,13.6999,13.19,13.19,32369,0.0,1.0
2024-06-14,13.56,13.6699,13.4,13.4,8617,13.56,13.6699,13.4,13.4,8617,0.0,1.0
2024-06-17,13.66,13.8183,13.5,13.61,13689,13.66,13.8183,13.5,13.61,13689,0.0,1.0
2024-06-18,13.4,13.75,13.4,13.58,8882,13.4,13.75,13.4,13.58,8882,0.0,1.0
2024-06-20,13.07,13.5911,13.07,13.4,9982,13.07,13.5911,13.07,13.4,9982,0.0,1.0
2024-06-21,12.96,13.4,12.96,13.07,17590,12.96,13.4,12.96,13.07,17590,0.0,1.0
2024-06-24,12.95,13.1599,12.95,12.96,7562,12.95,13.1599,12.95,12.96,7562,0.0,1.0
2024-06-25,12.8,13.17,12.8,13.065,8072,12.8,13.17,12.8,13.065,8072,0.0,1.0
2024-06-26,12.73,12.92,12.73,12.81,9006,12.73,12.92,12.73,12.81,9006,0.0,1.0
2024-06-27,12.6,12.89,12.41,12.72,13167,12.6,12.89,12.41,12.72,13167,0.0,1.0
2024-06-28,12.8,12.8799,12.67,12.71,10882,12.8,12.8799,12.67,12.71,10882,0.0,1.0
2024-07-01,12.53,12.84,12.52,12.84,11517,12.53,12.84,12.52,12.84,11517,0.0,1.0
2024-07-02,12.55,12.7493,12.41,12.41,4890,12.55,12.7493,12.41,12.41,4890,0.0,1.0
2024-07-03,12.46,12.6473,12.46,12.6473,6798,12.46,12.6473,12.46,12.6473,6798,0.0,1.0
2024-07-05,12.52,12.68,12.3701,12.45,5072,12.52,12.68,12.3701,12.45,5072,0.0,1.0
2024-07-08,12.65,12.8999,12.42,12.42,5769,12.65,12.8999,12.42,12.42,5769,0.0,1.0
2024-07-09,12.85,13.01,12.61,12.61,4777,12.85,13.01,12.61,12.61,4777,0.0,1.0
2024-07-10,13.11,13.46,12.95,13.08,21138,13.11,13.46,12.95,13.08,21138,0.0,1.0
2024-07-11,13.46,13.86,13.11,13.11,12058,13.46,13.86,13.11,13.11,12058,0.0,1.0
2024-07-12,13.38,13.8599,13.29,13.41,14080,13.38,13.8599,13.29,13.41,14080,0.0,1.0
2024-07-15,13.76,13.8499,13.31,13.31,7837,13.76,13.8499,13.31,13.31,7837,0.0,1.0
2024-07-16,13.76,13.96,13.6801,13.79,10587,13.76,13.96,13.6801,13.79,10587,0.0,1.0
2024-07-17,13.84,13.96,13.76,13.76,14559,13.84,13.96,13.76,13.76,14559,0.0,1.0
2024-07-18,13.49,14.25,13.49,13.99,21234,13.49,14.25,13.49,13.99,21234,0.0,1.0
2024-07-19,13.09,13.61,13.09,13.3506,18396,13.09,13.61,13.09,13.3506,18396,0.0,1.0
2024-07-22,13.46,13.6,13.09,13.34,13593,13.46,13.6,13.09,13.34,13593,0.0,1.0
2024-07-23,13.05,13.34,13.05,13.25,3708,13.05,13.34,13.05,13.25,3708,0.0,1.0
2024-07-24,12.969,13.19,12.66,13.0,9112,12.969,13.19,12.66,13.0,9112,0.0,1.0
2024-07-25,12.81,13.1899,12.8,13.1099,4772,12.81,13.1899,12.8,13.1099,4772,0.0,1.0
2024-07-26,12.95,13.23,12.8,13.09,8362,12.95,13.23,12.8,13.09,8362,0.0,1.0
2024-07-29,12.8,13.0827,12.8,13.0827,8313,12.8,13.0827,12.8,13.0827,8313,0.0,1.0
2024-07-30,12.78,13.05,12.56,13.05,8941,12.78,13.05,12.56,13.05,8941,0.0,1.0
2024-07-31,12.88,13.0,12.88,12.917,7624,12.88,13.0,12.88,12.917,7624,0.0,1.0
2024-08-01,12.8,12.94,12.8,12.94,5100,12.8,12.94,12.8,12.94,5100,0.0,1.0
2024-08-02,12.8,13.13,12.48,12.75,19599,12.8,13.13,12.48,12.75,19599,0.0,1.0
2024-08-05,12.6,12.79,12.505,12.57,13302,12.6,12.79,12.505,12.57,13302,0.0,1.0
2024-08-06,12.32,12.545,12.3,12.43,25438,12.32,12.545,12.3,12.43,25438,0.0,1.0
2024-08-07,11.76,12.485,11.67,12.485,39017,11.76,12.485,11.67,12.485,39017,0.0,1.0
2024-08-08,12.9,13.4519,12.8001,13.31,293049,12.9,13.4519,12.8001,13.31,293049,0.0,1.0
2024-08-09,13.66,13.9,13.0,13.21,122683,13.66,13.9,13.0,13.21,122683,0.0,1.0
2024-08-12,15.73,16.37,13.86,13.93,153961,15.73,16.37,13.86,13.93,153961,0.0,1.0
2024-08-13,16.21,16.254,15.56,16.03,31905,16.21,16.254,15.56,16.03,31905,0.0,1.0
2024-08-14,17.25,17.25,16.0119,16.52,40657,17.25,17.25,16.0119,16.52,40657,0.0,1.0
2024-08-15,16.66,17.2399,16.61,17.05,35922,16.66,17.2399,16.61,17.05,35922,0.0,1.0
2024-08-16,17.67,17.77,16.66,16.66,46418,17.67,17.77,16.66,16.66,46418,0.0,1.0
2024-08-19,19.65,19.99,17.67,18.12,154007,19.65,19.99,17.67,18.12,154007,0.0,1.0
2024-08-20,20.7,21.8,20.2501,20.6,115988,20.7,21.8,20.2501,20.6,115988,0.0,1.0
2024-08-21,20.9,21.16,20.0,20.9,64272,20.9,21.16,20.0,20.9,64272,0.0,1.0
2024-08-22,21.07,21.3,20.4132,20.95,62152,21.07,21.3,20.4132,20.95,62152,0.0,1.0
2024-08-23,21.92,22.05,20.64,21.0,64958,21.92,22.05,20.64,21.0,64958,0.0,1.0
2024-08-26,21.38,21.91,21.05,21.91,32044,21.38,21.91,21.05,21.91,32044,0.0,1.0
2024-08-27,21.43,21.43,20.76,20.86,28340,21.43,21.43,20.76,20.86,28340,0.0,1.0
2024-08-28,21.49,21.5,20.7101,21.07,23367,21.49,21.5,20.7101,21.07,23367,0.0,1.0
2024-08-29,22.12,22.43,21.32,21.32,39251,22.12,22.43,21.32,21.32,39251,0.0,1.0
2024-08-30,22.45,22.45,21.53,22.16,30271,22.45,22.45,21.53,22.16,30271,0.0,1.0
2024-09-03,22.19,22.45,21.81,22.12,23297,22.19,22.45,21.81,22.12,23297,0.0,1.0
2024-09-04,21.89,22.47,21.07,21.73,28402,21.89,22.47,21.07,21.73,28402,0.0,1.0
2024-09-05,21.24,22.01,20.85,22.01,30094,21.24,22.01,20.85,22.01,30094,0.0,1.0
2024-09-06,19.89,21.06,19.365,21.06,33566,19.89,21.06,19.365,21.06,33566,0.0,1.0
2024-09-09,19.71,20.15,19.54,19.89,15428,19.71,20.15,19.54,19.89,15428,0.0,1.0
2024-09-10,19.63,20.11,19.52,19.77,13737,19.63,20.11,19.52,19.77,13737,0.0,1.0
2024-09-11,20.18,20.4399,19.44,19.61,10874,20.18,20.4399,19.44,19.61,10874,0.0,1.0
2024-09-12,19.7,21.0,19.19,19.19,20754,19.7,21.0,19.19,19.19,20754,0.0,1.0
2024-09-13,20.71,21.16,19.38,19.8,16252,20.71,21.16,19.38,19.8,16252,0.0,1.0
2024-09-16,21.47,22.1,20.71,20.95,25591,21.47,22.1,20.71,20.95,25591,0.0,1.0
2024-09-17,20.71,21.645,20.71,21.54,5633,20.71,21.645,20.71,21.54,5633,0.0,1.0
2024-09-18,19.71,21.2599,19.61,20.72,6722,19.71,21.2599,19.61,20.72,6722,0.0,1.0
2024-09-19,21.5,21.5,19.9,20.39,29028,21.5,21.5,19.9,20.39,29028,0.0,1.0
2024-09-20,21.19,21.5,20.8196,21.5,28312,21.19,21.5,20.8196,21.5,28312,0.0,1.0
2024-09-23,21.26,21.66,20.7301,20.87,22485,21.26,21.66,20.7301,20.87,22485,0.0,1.0
2024-09-24,23.48,24.1253,20.9241,21.34,215290,23.48,24.1253,20.9241,21.34,215290,0.0,1.0
2024-09-25,24.28,24.77,22.66,23.55,110496,24.28,24.77,22.66,23.55,110496,0.0,1.0
2024-09-26,23.44,24.43,22.71,24.26,23190,23.44,24.43,22.71,24.26,23190,0.0,1.0
2024-09-27,22.84,23.43,21.83,23.43,30725,22.84,23.43,21.83,23.43,30725,0.0,1.0
2024-09-30,21.77,22.8,21.51,21.51,27506,21.77,22.8,21.51,21.51,27506,0.0,1.0
2024-10-01,20.13,21.6921,19.53,21.51,69352,20.13,21.6921,19.53,21.51,69352,0.0,1.0
2024-10-02,20.81,21.3,19.48,19.48,29269,20.81,21.3,19.48,19.48,29269,0.0,1.0
2024-10-03,20.32,20.8056,20.05,20.52,9617,20.32,20.8056,20.05,20.52,9617,0.0,1.0
2024-10-04,23.93,23.93,20.34,20.35,61196,23.93,23.93,20.34,20.35,61196,0.0,1.0
2024-10-07,26.75,27.42,23.5,24.0,157015,26.75,27.42,23.5,24.0,157015,0.0,1.0
2024-10-08,25.59,27.5,24.77,27.5,101063,25.59,27.5,24.77,27.5,101063,0.0,1.0
2024-10-09,24.99,26.05,24.97,25.5,43018,24.99,26.05,24.97,25.5,43018,0.0,1.0
2024-10-10,24.51,25.75,23.58,25.58,31942,24.51,25.75,23.58,25.58,31942,0.0,1.0
2024-10-11,27.0,27.08,23.88,24.37,44373,27.0,27.08,23.88,24.37,44373,0.0,1.0
2024-10-14,26.98,27.1015,26.21,26.79,55593,26.98,27.1015,26.21,26.79,55593,0.0,1.0
2024-10-15,28.98,29.94,26.4,26.94,55986,28.98,29.94,26.4,26.94,55986,0.0,1.0
2024-10-16,29.12,29.888,28.0,28.98,47924,29.12,29.888,28.0,28.98,47924,0.0,1.0
2024-10-17,28.65,29.06,27.71,29.06,25422,28.65,29.06,27.71,29.06,25422,0.0,1.0
2024-10-18,27.99,28.65,27.99,28.65,8266,27.99,28.65,27.99,28.65,8266,0.0,1.0
2024-10-21,25.58,28.04,24.59,28.04,119244,25.58,28.04,24.59,28.04,119244,0.0,1.0
2024-10-22,27.46,27.48,25.5,25.62,25978,27.46,27.48,25.5,25.62,25978,0.0,1.0
2024-10-23,24.83,27.05,24.28,27.05,43235,24.83,27.05,24.28,27.05,43235,0.0,1.0
2024-10-24,26.51,26.51,24.17,25.17,22050,26.51,26.51,24.17,25.17,22050,0.0,1.0
2024-10-25,26.23,26.83,26.14,26.3,10306,26.23,26.83,26.14,26.3,10306,0.0,1.0
2024-10-28,27.4,27.72,25.25,26.72,29807,27.4,27.72,25.25,26.72,29807,0.0,1.0
2024-10-29,26.67,27.2,26.1901,27.2,4528,26.67,27.2,26.1901,27.2,4528,0.0,1.0
2024-10-30,27.5,28.0,26.35,26.83,38994,27.5,28.0,26.35,26.83,38994,0.0,1.0
2024-10-31,27.99,28.113877,26.77,27.44,19055,27.99,28.113877,26.77,27.44,19055,0.0,1.0
2024-11-01,26.3,27.99,26.26,27.99,17866,26.3,27.99,26.26,27.99,17866,0.0,1.0
2024-11-04,26.2,27.21,26.2,26.49,41177,26.2,27.21,26.2,26.49,41177,0.0,1.0
2024-11-05,26.2,27.6248,26.2,27.31,33382,26.2,27.6248,26.2,27.31,33382,0.0,1.0
2024-11-06,27.68,28.5,26.81,27.05,37890,27.68,28.5,26.81,27.05,37890,0.0,1.0
2024-11-07,28.0,28.5,27.6208,27.745,11815,28.0,28.5,27.6208,27.745,11815,0.0,1.0
2024-11-08,28.19,29.1712,28.19,28.21,15619,28.19,29.1712,28.19,28.21,15619,0.0,1.0
2024-11-11,27.98,29.24,26.6598,29.24,14547,27.98,29.24,26.6598,29.24,14547,0.0,1.0
2024-11-12,28.29,28.4467,27.72,27.98,11393,28.29,28.4467,27.72,27.98,11393,0.0,1.0
2024-11-13,28.26,28.8099,27.6,28.49,42381,28.26,28.8099,27.6,28.49,42381,0.0,1.0
2024-11-14,31.63,33.45,27.4,28.4,90448,31.63,33.45,27.4,28.4,90448,0.0,1.0
2024-11-15,31.69,33.41,27.5184,33.41,63130,31.69,33.41,27.5184,33.41,63130,0.0,1.0
2024-11-18,32.95,32.95,30.5284,32.09,68791,32.95,32.95,30.5284,32.09,68791,0.0,1.0
2024-11-19,36.2,36.2,30.9,32.78,63995,36.2,36.2,30.9,32.78,63995,0.0,1.0
2024-11-20,34.11,36.83,33.2,36.83,56332,34.11,36.83,33.2,36.83,56332,0.0,1.0
2024-11-21,33.76,36.772,33.71,34.16,28649,33.76,36.772,33.71,34.16,28649,0.0,1.0
2024-11-22,33.05,34.5,32.53,33.7,43605,33.05,34.5,32.53,33.7,43605,0.0,1.0
2024-11-25,34.5,34.99,32.94,32.94,31217,34.5,34.99,32.94,32.94,31217,0.0,1.0
2024-11-26,33.3,34.96,31.02,34.1,31379,33.3,34.96,31.02,34.1,31379,0.0,1.0
2024-11-27,33.47,34.9699,31.788,32.97,14575,33.47,34.9699,31.788,32.97,14575,0.0,1.0
2024-11-29,33.18,33.57,32.35,32.35,8030,33.18,33.57,32.35,32.35,8030,0.0,1.0
2024-12-02,34.57,34.9699,33.67,33.9,34045,34.57,34.9699,33.67,33.9,34045,0.0,1.0
2024-12-03,33.69,35.0,33.05,34.59,40799,33.69,35.0,33.05,34.59,40799,0.0,1.0
2024-12-04,33.95,34.23,33.26,34.23,14282,33.95,34.23,33.26,34.23,14282,0.0,1.0
2024-12-05,33.87,34.1,32.7801,33.95,24384,33.87,34.1,32.7801,33.95,24384,0.0,1.0
2024-12-06,33.95,34.5,33.01,33.46,22668,33.95,34.5,33.01,33.46,22668,0.0,1.0
2024-12-09,33.66,33.9,32.25,33.9,46781,33.66,33.9,32.25,33.9,46781,0.0,1.0
2024-12-10,33.47,33.66,32.77,33.66,17466,33.47,33.66,32.77,33.66,17466,0.0,1.0
2024-12-11,36.9,37.0,32.75,33.5,26211,36.9,37.0,32.75,33.5,26211,0.0,1.0
2024-12-12,36.96,37.75,35.45,36.9,24725,36.96,37.75,35.45,36.9,24725,0.0,1.0
2024-12-13,35.86,37.97,35.05,36.3074,22203,35.86,37.97,35.05,36.3074,22203,0.0,1.0
2024-12-16,37.63,37.63,35.27,35.88,24892,37.63,37.63,35.27,35.88,24892,0.0,1.0
2024-12-17,34.55,37.33,33.68,37.15,27680,34.55,37.33,33.68,37.15,27680,0.0,1.0
2024-12-18,31.87,34.5,31.175,33.8,32594,31.87,34.5,31.175,33.8,32594,0.0,1.0
2024-12-19,34.06,34.63,31.51,31.66,35148,34.06,34.63,31.51,31.66,35148,0.0,1.0
2024-12-20,38.4,38.7022,31.05,33.68,79975,38.4,38.7022,31.05,33.68,79975,0.0,1.0
2024-12-23,37.76,37.996,35.74,37.6,31610,37.76,37.996,35.74,37.6,31610,0.0,1.0
2024-12-24,37.06,37.95,36.46,37.04,22062,37.06,37.95,36.46,37.04,22062,0.0,1.0
2024-12-26,37.27,37.75,36.34,36.73,12475,37.27,37.75,36.34,36.73,12475,0.0,1.0
2024-12-27,35.78,37.5,34.7388,37.5,19167,35.78,37.5,34.7388,37.5,19167,0.0,1.0
2024-12-30,34.91,35.79,34.04,35.78,23748,34.91,35.79,34.04,35.78,23748,0.0,1.0
2024-12-31,34.29,36.11,33.9,34.11,79951,34.29,36.11,33.9,34.11,79951,0.0,1.0
2025-01-02,33.85,35.0,32.8457,34.55,37280,33.85,35.0,32.8457,34.55,37280,0.0,1.0
2025-01-03,33.28,35.0,33.0,33.8,13772,33.28,35.0,33.0,33.8,13772,0.0,1.0
2025-01-06,33.6,36.34,32.99,33.5,15019,33.6,36.34,32.99,33.5,15019,0.0,1.0
2025-01-07,32.6,33.5,31.78,33.5,17003,32.6,33.5,31.78,33.5,17003,0.0,1.0
2025-01-08,32.07,32.38,31.27,32.38,28879,32.07,32.38,31.27,32.38,28879,0.0,1.0
2025-01-10,31.44,32.495,29.47,31.36,33157,31.44,32.495,29.47,31.36,33157,0.0,1.0
2025-01-13,31.11,31.415,30.0,31.0,25177,31.11,31.415,30.0,31.0,25177,0.0,1.0
2025-01-14,31.3,31.64,30.602,31.64,44371,31.3,31.64,30.602,31.64,44371,0.0,1.0
2025-01-15,32.6,33.6,31.9,32.28,50443,32.6,33.6,31.9,32.28,50443,0.0,1.0
2025-01-16,32.58,33.15,31.65,32.68,15092,32.58,33.15,31.65,32.68,15092,0.0,1.0
2025-01-17,34.79,35.0,32.3,32.3,20520,34.79,35.0,32.3,32.3,20520,0.0,1.0
2025-01-21,32.18,34.95,32.18,34.76,38266,32.18,34.95,32.18,34.76,38266,0.0,1.0
2025-01-22,31.27,32.36,30.0,32.36,32199,31.27,32.36,30.0,32.36,32199,0.0,1.0
2025-01-23,33.5,33.51,30.3517,30.93,36472,33.5,33.51,30.3517,30.93,36472,0.0,1.0
2025-01-24,32.51,34.4742,32.51,33.31,17529,32.51,34.4742,32.51,33.31,17529,0.0,1.0
2025-01-27,30.31,32.14,28.9,32.14,49289,30.31,32.14,28.9,32.14,49289,0.0,1.0
2025-01-28,31.2,31.8,29.6236,30.02,36912,31.2,31.8,29.6236,30.02,36912,0.0,1.0
2025-01-29,33.99,33.99,31.15,31.15,21902,33.99,33.99,31.15,31.15,21902,0.0,1.0
2025-01-30,33.49,34.97,33.49,33.71,20749,33.49,34.97,33.49,33.71,20749,0.0,1.0
2025-01-31,33.46,34.74,32.7306,33.99,23317,33.46,34.74,32.7306,33.99,23317,0.0,1.0
2025-02-03,34.15,34.98,31.48,34.98,26792,34.15,34.98,31.48,34.98,26792,0.0,1.0
2025-02-04,34.05,35.27,33.62,34.93,19173,34.05,35.27,33.62,34.93,19173,0.0,1.0
2025-02-05,34.19,34.7638,33.97,33.97,9151,34.19,34.7638,33.97,33.97,9151,0.0,1.0
2025-02-06,33.34,33.9709,32.56,33.69,10623,33.34,33.9709,32.56,33.69,10623,0.0,1.0
2025-02-07,32.85,34.23,32.15,33.4,18967,32.85,34.23,32.15,33.4,18967,0.0,1.0
2025-02-10,32.22,32.74,32.22,32.4,11140,32.22,32.74,32.22,32.4,11140,0.0,1.0
2025-02-11,30.06,31.92,29.85,31.92,33073,30.06,31.92,29.85,31.92,33073,0.0,1.0
2025-02-12,28.82,30.6291,28.81,30.22,24709,28.82,30.6291,28.81,30.22,24709,0.0,1.0
2025-02-13,28.97,28.98,26.41,28.0,59880,28.97,28.98,26.41,28.0,59880,0.0,1.0
2025-02-14,31.58,32.4,29.18,29.18,17830,31.58,32.4,29.18,29.18,17830,0.0,1.0
2025-02-18,33.5,33.56,32.01,32.38,25918,33.5,33.56,32.01,32.38,25918,0.0,1.0
2025-02-19,34.5,34.5,32.3011,33.18,25563,34.5,34.5,32.3011,33.18,25563,0.0,1.0
2025-02-20,34.47,34.72,33.44,34.16,19647,34.47,34.72,33.44,34.16,19647,0.0,1.0
2025-02-21,32.82,34.97,32.5773,34.45,18509,32.82,34.97,32.5773,34.45,18509,0.0,1.0
2025-02-24,30.04,33.6,29.8778,33.4,27621,30.04,33.6,29.8778,33.4,27621,0.0,1.0
2025-02-25,30.95,30.95,29.0001,30.0,25275,30.95,30.95,29.0001,30.0,25275,0.0,1.0
2025-02-26,31.34,32.1,30.571,30.85,15009,31.34,32.1,30.571,30.85,15009,0.0,1.0
2025-02-27,30.19,31.42,30.19,31.04,3003,30.19,31.42,30.19,31.04,3003,0.0,1.0
2025-02-28,30.5,30.91,29.85,30.29,14740,30.5,30.91,29.85,30.29,14740,0.0,1.0
2025-03-03,28.03,30.63,28.0,30.63,10960,28.03,30.63,28.0,30.63,10960,0.0,1.0
2025-03-04,29.06,29.06,26.2,28.03,42894,29.06,29.06,26.2,28.03,42894,0.0,1.0
2025-03-05,28.85,29.89,28.65,28.65,11238,28.85,29.89,28.65,28.65,11238,0.0,1.0
2025-03-06,27.64,28.85,27.01,28.85,10795,27.64,28.85,27.01,28.85,10795,0.0,1.0
2025-03-07,28.41,28.6,27.03,27.64,17923,28.41,28.6,27.03,27.64,17923,0.0,1.0
2025-03-10,27.0,28.45,26.33,28.19,17229,27.0,28.45,26.33,28.19,17229,0.0,1.0
2025-03-11,30.29,30.29,27.0,27.0,22878,30.29,30.29,27.0,27.0,22878,0.0,1.0
2025-03-12,31.68,32.0,29.63,30.29,39377,31.68,32.0,29.63,30.29,39377,0.0,1.0
2025-03-13,28.01,31.66,28.01,31.66,22921,28.01,31.66,28.01,31.66,22921,0.0,1.0
2025-03-14,29.53,30.35,28.2,28.2,13396,29.53,30.35,28.2,28.2,13396,0.0,1.0
2025-03-17,30.86,31.67,29.53,29.53,20602,30.86,31.67,29.53,29.53,20602,0.0,1.0
2025-03-18,29.74,30.7,28.74,30.7,12453,29.74,30.7,28.74,30.7,12453,0.0,1.0
2025-03-19,30.42,30.625,29.01,29.01,18057,30.42,30.625,29.01,29.01,18057,0.0,1.0
2025-03-20,31.95,31.95,29.0001,30.69,9864,31.95,31.95,29.0001,30.69,9864,0.0,1.0
2025-03-21,31.88,31.94,31.06,31.94,7309,31.88,31.94,31.06,31.94,7309,0.0,1.0
2025-03-24,29.9,31.8893,29.9,31.8893,10375,29.9,31.8893,29.9,31.8893,10375,0.0,1.0
2025-03-25,29.3,31.7789,29.3,30.07,17497,29.3,31.7789,29.3,30.07,17497,0.0,1.0
2025-03-26,29.27,29.855,28.35,29.2,22089,29.27,29.855,28.35,29.2,22089,0.0,1.0
2025-03-27,32.0,33.3219,29.78,33.0,51979,32.0,33.3219,29.78,33.0,51979,0.0,1.0
2025-03-28,36.0,36.0,33.0,33.0,126311,36.0,36.0,33.0,33.0,126311,0.0,1.0
2025-03-31,39.22,43.344,36.09,36.09,184849,39.22,43.344,36.09,36.09,184849,0.0,1.0
2025-04-01,39.46,40.78,37.3,40.78,42264,39.46,40.78,37.3,40.78,42264,0.0,1.0
2025-04-02,44.26,44.965,39.37,39.37,44300,44.26,44.965,39.37,39.37,44300,0.0,1.0
2025-04-03,41.73,42.6875,39.459,40.83,46300,41.73,42.6875,39.459,40.83,46300,0.0,1.0
2025-04-04,39.29,41.3376,37.73,38.96,41961,39.29,41.3376,37.73,38.96,41961,0.0,1.0
2025-04-07,39.2,40.9,36.39,36.39,67617,39.2,40.9,36.39,36.39,67617,0.0,1.0
2025-04-08,37.05,42.4,35.76,42.4,73540,37.05,42.4,35.76,42.4,73540,0.0,1.0
2025-04-09,40.95,42.1963,35.835,36.72,81682,40.95,42.1963,35.835,36.72,81682,0.0,1.0
2025-04-10,37.3,40.095,36.95,39.07,41908,37.3,40.095,36.95,39.07,41908,0.0,1.0
2025-04-11,39.65,40.48,36.44,37.71,32865,39.65,40.48,36.44,37.71,32865,0.0,1.0
2025-04-14,45.73,47.0,40.45,40.7,80615,45.73,47.0,40.45,40.7,80615,0.0,1.0
2025-04-15,47.84,48.43,44.73,46.0,56871,47.84,48.43,44.73,46.0,56871,0.0,1.0
2025-04-16,45.46,47.8349,44.6,47.07,38831,45.46,47.8349,44.6,47.07,38831,0.0,1.0
2025-04-17,43.07,46.995,42.49,45.0,75395,43.07,46.995,42.49,45.0,75395,0.0,1.0
2025-04-21,41.68,44.69,40.27,42.33,67507,41.68,44.69,40.27,42.33,67507,0.0,1.0
2025-04-22,46.01,46.01,40.59,42.14,46555,46.01,46.01,40.59,42.14,46555,0.0,1.0
2025-04-23,45.13,47.905,44.7594,47.42,36005,45.13,47.905,44.7594,47.42,36005,0.0,1.0
2025-04-24,45.23,46.795,44.5142,45.79,39771,45.23,46.795,44.5142,45.79,39771,0.0,1.0
2025-04-25,43.62,45.99,43.18,44.7,20536,43.62,45.99,43.18,44.7,20536,0.0,1.0
2025-04-28,43.94,44.89,42.57,43.25,23596,43.94,44.89,42.57,43.25,23596,0.0,1.0
2025-04-29,45.2,45.38,41.21,43.35,19620,45.2,45.38,41.21,43.35,19620,0.0,1.0
2025-04-30,44.62,44.62,42.5,43.71,25340,44.62,44.62,42.5,43.71,25340,0.0,1.0
2025-05-01,43.96,45.854,42.805,44.66,18112,43.96,45.854,42.805,44.66,18112,0.0,1.0
2025-05-02,47.27,47.27,44.8026,45.15,47088,47.27,47.27,44.8026,45.15,47088,0.0,1.0
2025-05-05,45.67,47.93,44.8764,46.66,23305,45.67,47.93,44.8764,46.66,23305,0.0,1.0
2025-05-06,43.99,46.0,43.0001,45.0,20463,43.99,46.0,43.0001,45.0,20463,0.0,1.0
2025-05-07,42.41,44.8835,41.23,43.99,24502,42.41,44.8835,41.23,43.99,24502,0.0,1.0
2025-05-08,42.26,43.86,38.4601,42.1,29367,42.26,43.86,38.4601,42.1,29367,0.0,1.0
2025-05-09,44.91,44.91,41.56,41.95,26676,44.91,44.91,41.56,41.95,26676,0.0,1.0
2025-05-12,45.67,46.88,44.72,46.88,28168,45.67,46.88,44.72,46.88,28168,0.0,1.0
2025-05-13,41.98,46.52,41.0,45.56,51663,41.98,46.52,41.0,45.56,51663,0.0,1.0
2025-05-14,46.11,47.0,42.78,42.78,44353,46.11,47.0,42.78,42.78,44353,0.0,1.0
2025-05-15,46.25,47.38,45.14,45.68,32223,46.25,47.38,45.14,45.68,32223,0.0,1.0
2025-05-16,45.75,46.39,45.0,46.39,30906,45.75,46.39,45.0,46.39,30906,0.0,1.0
2025-05-19,46.34,46.7699,43.0943,44.8,28014,46.34,46.7699,43.0943,44.8,28014,0.0,1.0
2025-05-20,45.45,47.38,44.88,46.03,20242,45.45,47.38,44.88,46.03,20242,0.0,1.0
2025-05-21,45.23,46.915,44.337,44.92,22278,45.23,46.915,44.337,44.92,22278,0.0,1.0
2025-05-22,44.78,45.94,44.09,44.4,17030,44.78,45.94,44.09,44.4,17030,0.0,1.0
2025-05-23,44.83,45.83,43.83,43.83,17527,44.83,45.83,43.83,43.83,17527,0.0,1.0
2025-05-27,42.66,46.9,42.66,45.16,42539,42.66,46.9,42.66,45.16,42539,0.0,1.0
2025-05-28,44.99,45.7,43.29,43.54,29519,44.99,45.7,43.29,43.54,29519,0.0,1.0
2025-05-29,43.42,45.53,43.0,45.53,18154,43.42,45.53,43.0,45.53,18154,0.0,1.0
2025-05-30,42.87,44.6,42.87,43.47,11480,42.87,44.6,42.87,43.47,11480,0.0,1.0
2025-06-02,44.69,44.69,41.8172,43.06,31971,44.69,44.69,41.8172,43.06,31971,0.0,1.0
2025-06-03,42.53,44.5115,42.53,44.41,20877,42.53,44.5115,42.53,44.41,20877,0.0,1.0
2025-06-04,43.0,44.34,43.0,43.03,15368,43.0,44.34,43.0,43.03,15368,0.0,1.0
2025-06-05,43.75,44.9262,42.8501,43.24,15496,43.75,44.9262,42.8501,43.24,15496,0.0,1.0
2025-06-06,44.53,45.225,43.515,44.15,23734,44.53,45.225,43.515,44.15,23734,0.0,1.0
2025-06-09,43.93,46.4,43.44,45.19,27489,43.93,46.4,43.44,45.19,27489,0.0,1.0
2025-06-10,42.82,44.45,42.3,44.32,21761,42.82,44.45,42.3,44.32,21761,0.0,1.0
2025-06-11,42.43,43.585,41.8886,43.16,29270,42.43,43.585,41.8886,43.16,29270,0.0,1.0
2025-06-12,42.86,43.5,42.07,42.07,22780,42.86,43.5,42.07,42.07,22780,0.0,1.0
2025-06-13,41.25,43.2902,41.25,42.3,20210,41.25,43.2902,41.25,42.3,20210,0.0,1.0
2025-06-16,43.41,43.95,41.69,41.69,39181,43.41,43.95,41.69,41.69,39181,0.0,1.0
2025-06-17,46.96,48.0999,42.6085,45.0,188005,46.96,48.0999,42.6085,45.0,188005,0.0,1.0
2025-06-18,51.65,54.0,49.0,49.0,141570,51.65,54.0,49.0,49.0,141570,0.0,1.0
2025-06-20,47.82,58.0,47.0,58.0,161496,47.82,58.0,47.0,58.0,161496,0.0,1.0
2025-06-23,50.96,54.0147,49.0,49.0,135059,50.96,54.0147,49.0,49.0,135059,0.0,1.0
2025-06-24,54.62,54.9,51.8446,54.9,86673,54.62,54.9,51.8446,54.9,86673,0.0,1.0
2025-06-25,54.25,57.61,49.89,57.61,136581,54.25,57.61,49.89,57.61,136581,0.0,1.0
2025-06-26,55.98,56.0,52.78,53.75,118654,55.98,56.0,52.78,53.75,118654,0.0,1.0
2025-06-27,53.54,56.95,52.93,56.79,479276,53.54,56.95,52.93,56.79,479276,0.0,1.0
2025-06-30,47.13,51.93,46.02,51.93,175003,47.13,51.93,46.02,51.93,175003,0.0,1.0
2025-07-01,46.66,47.52,44.5,46.36,107918,46.66,47.52,44.5,46.36,107918,0.0,1.0
2025-07-02,48.49,49.5439,46.97,46.97,64275,48.49,49.5439,46.97,46.97,64275,0.0,1.0
2025-07-03,50.24,50.9415,48.61,48.61,29164,50.24,50.9415,48.61,48.61,29164,0.0,1.0
2025-07-07,47.53,49.99,44.5,49.83,140273,47.53,49.99,44.5,49.83,140273,0.0,1.0
2025-07-08,46.0,47.82,44.9401,45.61,92659,46.0,47.82,44.9401,45.61,92659,0.0,1.0
2025-07-09,42.26,45.56,42.22,45.02,78160,42.26,45.56,42.22,45.02,78160,0.0,1.0
2025-07-10,42.81,43.55,41.25,42.31,52105,42.81,43.55,41.25,42.31,52105,0.0,1.0
2025-07-11,40.96,42.81,40.15,41.95,63372,40.96,42.81,40.15,41.95,63372,0.0,1.0
2025-07-14,39.26,41.87,39.01,40.8,91116,39.26,41.87,39.01,40.8,91116,0.0,1.0
2025-07-15,40.16,40.54,38.29,39.64,102539,40.16,40.54,38.29,39.64,102539,0.0,1.0
2025-07-16,40.6,40.74,39.54,39.89,66279,40.6,40.74,39.54,39.89,66279,0.0,1.0
2025-07-17,41.4,42.0471,40.1,40.1,57893,41.4,42.0471,40.1,40.1,57893,0.0,1.0
2025-07-18,40.99,41.975,40.775,41.35,55518,40.99,41.975,40.775,41.35,55518,0.0,1.0
2025-07-21,40.34,42.8596,40.15,40.8,48965,40.34,42.8596,40.15,40.8,48965,0.0,1.0
2025-07-22,40.7,41.05,39.4977,40.67,41229,40.7,41.05,39.4977,40.67,41229,0.0,1.0
2025-07-23,39.92,40.55,39.26,40.55,45593,39.92,40.55,39.26,40.55,45593,0.0,1.0
2025-07-24,39.88,39.99,38.98,39.72,35857,39.88,39.99,38.98,39.72,35857,0.0,1.0
2025-07-25,38.03,39.535,37.695,39.46,48238,38.03,39.535,37.695,39.46,48238,0.0,1.0
2025-07-28,40.05,41.15,38.6,38.6,71395,40.05,41.15,38.6,38.6,71395,0.0,1.0
2025-07-29,40.01,41.14,39.76,40.54,28519,40.01,41.14,39.76,40.54,28519,0.0,1.0
2025-07-30,38.85,41.0,38.665,40.03,34411,38.85,41.0,38.665,40.03,34411,0.0,1.0
2025-07-31,38.84,39.9866,38.31,39.1,35003,38.84,39.9866,38.31,39.1,35003,0.0,1.0
2025-08-01,37.62,38.8,36.47,38.27,42030,37.62,38.8,36.47,38.27,42030,0.0,1.0
2025-08-04,38.54,38.62,36.17,36.17,51145,38.54,38.62,36.17,36.17,51145,0.0,1.0
2025-08-05,39.96,40.9823,39.01,40.42,55935,39.96,40.9823,39.01,40.42,55935,0.0,1.0
2025-08-06,38.27,39.75,38.0,39.75,38315,38.27,39.75,38.0,39.75,38315,0.0,1.0
2025-08-07,39.36,40.4099,37.98,38.73,39363,39.36,40.4099,37.98,38.73,39363,0.0,1.0
2025-08-08,40.09,41.41,38.02,39.34,44932,40.09,41.41,38.02,39.34,44932,0.0,1.0
2025-08-11,40.07,40.57,39.1,39.1,35587,40.07,40.57,39.1,39.1,35587,0.0,1.0
2025-08-12,41.71,41.71,40.0,40.0,32101,41.71,41.71,40.0,40.0,32101,0.0,1.0
2025-08-13,43.44,43.44,41.25,41.8,54803,43.44,43.44,41.25,41.8,54803,0.0,1.0
2025-08-14,61.97,62.45,52.0,53.5,501583,61.97,62.45,52.0,53.5,501583,0.0,1.0
2025-08-15,65.28,66.24,59.212,61.7,164515,65.28,66.24,59.212,61.7,164515,0.0,1.0
2025-08-18,64.68,67.3182,63.925,65.3,150195,64.68,67.3182,63.925,65.3,150195,0.0,1.0
2025-08-19,67.64,68.56,63.86,64.11,88019,67.64,68.56,63.86,64.11,88019,0.0,1.0
2025-08-20,64.39,68.4,62.51,67.65,69605,64.39,68.4,62.51,67.65,69605,0.0,1.0
2025-08-21,67.2,67.69,62.9,64.52,88977,67.2,67.69,62.9,64.52,88977,0.0,1.0
2025-08-22,72.89,73.0,67.0834,67.26,72512,72.89,73.0,67.0834,67.26,72512,0.0,1.0
2025-08-25,69.52,73.0,68.51,72.16,74872,69.52,73.0,68.51,72.16,74872,0.0,1.0
2025-08-26,68.51,70.47,68.13,68.64,66995,68.51,70.47,68.13,68.64,66995,0.0,1.0
2025-08-27,70.47,72.33,68.5,68.5,49336,70.47,72.33,68.5,68.5,49336,0.0,1.0
2025-08-28,69.81,73.6899,69.675,70.4,57228,69.81,73.6899,69.675,70.4,57228,0.0,1.0
2025-08-29,70.78,71.59,69.19,70.17,44380,70.78,71.59,69.19,70.17,44380,0.0,1.0
2025-09-02,66.82,69.98,65.94,69.98,57068,66.82,69.98,65.94,69.98,57068,0.0,1.0
2025-09-03,68.32,69.3737,65.982,67.64,48370,68.32,69.3737,65.982,67.64,48370,0.0,1.0
2025-09-04,70.7,70.7,67.24,68.0,74932,70.7,70.7,67.24,68.0,74932,0.0,1.0
2025-09-05,66.39,71.99,66.055,71.38,51661,66.39,71.99,66.055,71.38,51661,0.0,1.0
2025-09-08,69.07,69.545,67.185,68.1,56850,69.07,69.545,67.185,68.1,56850,0.0,1.0
2025-09-09,69.9,70.42,68.57,69.45,54839,69.9,70.42,68.57,69.45,54839,0.0,1.0
2025-09-10,68.45,69.96,67.5949,67.87,29201,68.45,69.96,67.5949,67.87,29201,0.0,1.0
2025-09-11,71.43,71.6999,68.1262,69.15,46349,71.43,71.6999,68.1262,69.15,46349,0.0,1.0
2025-09-12,71.54,74.33,70.41,71.07,57410,71.54,74.33,70.41,71.07,57410,0.0,1.0
2025-09-15,74.6,76.035,71.83,73.3,64526,74.6,76.035,71.83,73.3,64526,0.0,1.0
2025-09-16,73.73,76.22,72.73,75.94,44898,73.73,76.22,72.73,75.94,44898,0.0,1.0
2025-09-17,73.69,74.46,72.285,73.37,35428,73.69,74.46,72.285,73.37,35428,0.0,1.0
2025-09-18,76.25,76.825,74.0,74.55,49785,76.25,76.825,74.0,74.55,49785,0.0,1.0
2025-09-19,77.63,77.63,74.6996,76.45,126714,77.63,77.63,74.6996,76.45,126714,0.0,1.0
2025-09-22,78.69,79.4456,76.78,78.0,41342,78.69,79.4456,76.78,78.0,41342,0.0,1.0
2025-09-23,78.05,80.91,77.0191,78.42,30637,78.05,80.91,77.0191,78.42,30637,0.0,1.0
2025-09-24,78.81,79.5511,75.77,77.83,43578,78.81,79.5511,75.77,77.83,43578,0.0,1.0
2025-09-25,76.63,78.325,75.77,76.68,69899,76.63,78.325,75.77,76.68,69899,0.0,1.0
2025-09-26,80.38,80.48,76.87,76.97,52271,80.38,80.48,76.87,76.97,52271,0.0,1.0
2025-09-29,82.29,84.0,80.4,80.79,64186,82.29,84.0,80.4,80.79,64186,0.0,1.0
2025-09-30,84.48,85.7253,82.1484,82.32,51453,84.48,85.7253,82.1484,82.32,51453,0.0,1.0
2025-10-01,79.71,86.24,79.71,84.46,46997,79.71,86.24,79.71,84.46,46997,0.0,1.0
2025-10-02,80.37,80.94,78.24,80.94,37328,80.37,80.94,78.24,80.94,37328,0.0,1.0
2025-10-03,77.99,82.29,77.32,80.0,52503,77.99,82.29,77.32,80.0,52503,0.0,1.0
2025-10-06,79.54,80.95,77.25,77.76,63676,79.54,80.95,77.25,77.76,63676,0.0,1.0
2025-10-07,79.35,79.78,77.4,79.78,37049,79.35,79.78,77.4,79.78,37049,0.0,1.0
2025-10-08,78.73,81.667,77.1632,79.72,73886,78.73,81.667,77.1632,79.72,73886,0.0,1.0
2025-10-09,77.27,79.9,75.7301,78.83,38473,77.27,79.9,75.7301,78.83,38473,0.0,1.0
2025-10-10,69.88,77.595,69.66,76.88,72896,69.88,77.595,69.66,76.88,72896,0.0,1.0
2025-10-13,70.37,73.25,69.47,69.79,73796,70.37,73.25,69.47,69.79,73796,0.0,1.0
2025-10-14,68.82,70.29,67.4892,69.99,52616,68.82,70.29,67.4892,69.99,52616,0.0,1.0
2025-10-15,69.96,71.15,68.75,70.88,32751,69.96,71.15,68.75,70.88,32751,0.0,1.0
2025-10-16,65.76,71.18,64.34,69.9,47263,65.76,71.18,64.34,69.9,47263,0.0,1.0
2025-10-17,65.58,65.58,63.335,64.99,46011,65.58,65.58,63.335,64.99,46011,0.0,1.0
2025-10-20,67.12,67.9,64.8,64.8,48394,67.12,67.9,64.8,64.8,48394,0.0,1.0
2025-10-21,67.7,67.7,65.97,65.97,31422,67.7,67.7,65.97,65.97,31422,0.0,1.0
2025-10-22,69.44,69.44,67.0,67.49,39453,69.44,69.44,67.0,67.49,39453,0.0,1.0
2025-10-23,72.17,72.5,68.78,68.78,31293,72.17,72.5,68.78,68.78,31293,0.0,1.0
2025-10-24,72.92,73.08,69.7001,73.08,42089,72.92,73.08,69.7001,73.08,42089,0.0,1.0
2025-10-27,72.95,74.03,69.43,73.44,39267,72.95,74.03,69.43,73.44,39267,0.0,1.0
2025-10-28,72.5,74.49,71.5336,73.16,25933,72.5,74.49,71.5336,73.16,25933,0.0,1.0
2025-10-29,73.47,73.845,72.0,72.9,66663,73.47,73.845,72.0,72.9,66663,0.0,1.0
2025-10-30,75.4,75.96,73.3,73.3,37906,75.4,75.96,73.3,73.3,37906,0.0,1.0
2025-10-31,74.71,75.47,73.0,75.47,20746,74.71,75.47,73.0,75.47,20746,0.0,1.0
2025-11-03,74.0,75.86,72.11,75.86,38319,74.0,75.86,72.11,75.86,38319,0.0,1.0
2025-11-04,73.14,73.88,71.01,73.0,38041,73.14,73.88,71.01,73.0,38041,0.0,1.0
2025-11-05,72.46,74.41,71.0522,72.29,47550,72.46,74.41,71.0522,72.29,47550,0.0,1.0
2025-11-06,81.32,83.87,71.2,71.2,135903,81.32,83.87,71.2,71.2,135903,0.0,1.0
2025-11-07,75.35,81.71,73.71,80.91,82990,75.35,81.71,73.71,80.91,82990,0.0,1.0
2025-11-10,76.2,79.175,74.99,77.0,51574,76.2,79.175,74.99,77.0,51574,0.0,1.0
2025-11-11,71.84,75.95,70.14,75.95,58403,71.84,75.95,70.14,75.95,58403,0.0,1.0
2025-11-12,74.61,75.735,71.9,71.9,37989,74.61,75.735,71.9,71.9,37989,0.0,1.0
2025-11-13,71.0,73.13,69.4,72.77,50407,71.0,73.13,69.4,72.77,50407,0.0,1.0
2025-11-14,65.43,69.32,65.0,67.7,50987,65.43,69.32,65.0,67.7,50987,0.0,1.0
2025-11-17,65.11,69.99,64.35,65.45,59474,65.11,69.99,64.35,65.45,59474,0.0,1.0
2025-11-18,67.46,68.55,64.26,64.26,67234,67.46,68.55,64.26,64.26,67234,0.0,1.0
2025-11-19,63.44,69.5,63.08,66.66,36962,63.44,69.5,63.08,66.66,36962,0.0,1.0
2025-11-20,62.56,68.01,62.0001,65.85,57888,62.56,68.01,62.0001,65.85,57888,0.0,1.0
2025-11-21,63.08,63.77,60.0,62.56,56729,63.08,63.77,60.0,62.56,56729,0.0,1.0
2025-11-24,65.78,66.41,63.08,63.08,34636,65.78,66.41,63.08,63.08,34636,0.0,1.0
2025-11-25,67.26,67.79,65.5,66.725,43074,67.26,67.79,65.5,66.725,43074,0.0,1.0
2025-11-26,63.97,67.35,63.575,66.42,39812,63.97,67.35,63.575,66.42,39812,0.0,1.0