date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-02-21,0.9,0.91,0.77,0.9,102700,3110.4,3144.96,2661.12,3110.4,29.7164351851852,0.0,1.0
2002-02-22,1.05,1.05,0.92,1.05,230000,3628.8,3628.8,3179.52,3628.8,66.5509259259259,0.0,1.0
2002-02-25,0.99,1.09,0.9,1.09,38300,3421.44,3767.04,3110.4,3767.04,11.0821759259259,0.0,1.0
2002-02-26,1.0,1.01,0.96,0.96,114900,3456.0,3490.56,3317.76,3317.76,33.2465277777778,0.0,1.0
2002-02-27,0.98,1.01,0.98,1.0,46500,3386.88,3490.56,3386.88,3456.0,13.4548611111111,0.0,1.0
2002-02-28,1.03,1.05,1.0,1.01,83400,3559.68,3628.8,3456.0,3490.56,24.1319444444444,0.0,1.0
2002-03-01,1.02,1.06,0.95,1.06,24200,3525.12,3663.36,3283.2,3663.36,7.00231481481482,0.0,1.0
2002-03-04,0.98,0.98,0.95,0.95,1000,3386.88,3386.88,3283.2,3283.2,0.289351851851852,0.0,1.0
2002-03-05,1.02,1.02,0.96,0.96,28000,3525.12,3525.12,3317.76,3317.76,8.10185185185185,0.0,1.0
2002-03-06,1.02,1.02,0.97,0.97,4700,3525.12,3525.12,3352.32,3352.32,1.3599537037037,0.0,1.0
2002-03-07,1.02,1.02,1.02,1.02,1100,3525.12,3525.12,3525.12,3525.12,0.318287037037037,0.0,1.0
2002-03-08,0.87,1.01,0.87,0.97,8500,3006.72,3490.56,3006.72,3352.32,2.45949074074074,0.0,1.0
2002-03-11,0.95,0.98,0.95,0.98,12800,3283.2,3386.88,3283.2,3386.88,3.7037037037037,0.0,1.0
2002-03-12,0.97,0.97,0.97,0.97,2500,3352.32,3352.32,3352.32,3352.32,0.72337962962963,0.0,1.0
2002-03-13,0.97,0.97,0.97,0.97,1000,3352.32,3352.32,3352.32,3352.32,0.289351851851852,0.0,1.0
2002-03-14,0.95,0.95,0.88,0.95,2300,3283.2,3283.2,3041.28,3283.2,0.665509259259259,0.0,1.0
2002-03-15,0.88,0.88,0.88,0.88,5000,3041.28,3041.28,3041.28,3041.28,1.44675925925926,0.0,1.0
2002-03-18,0.85,0.85,0.85,0.85,1700,2937.6,2937.6,2937.6,2937.6,0.491898148148148,0.0,1.0
2002-03-19,0.85,0.88,0.85,0.88,3000,2937.6,3041.28,2937.6,3041.28,0.868055555555555,0.0,1.0
2002-03-20,0.79,0.87,0.75,0.8,15600,2730.24,3006.72,2592.0,2764.8,4.51388888888889,0.0,1.0
2002-03-21,0.83,0.89,0.77,0.89,19800,2868.48,3075.84,2661.12,3075.84,5.72916666666667,0.0,1.0
2002-03-22,0.85,0.85,0.73,0.82,39100,2937.6,2937.6,2522.88,2833.92,11.3136574074074,0.0,1.0
2002-03-25,0.75,0.8,0.72,0.73,25700,2592.0,2764.8,2488.32,2522.88,7.43634259259259,0.0,1.0
2002-03-26,0.75,0.8,0.75,0.75,27700,2592.0,2764.8,2592.0,2592.0,8.0150462962963,0.0,1.0
2002-03-27,0.65,0.75,0.65,0.75,49800,2246.4,2592.0,2246.4,2592.0,14.4097222222222,0.0,1.0
2002-03-28,0.61,0.66,0.61,0.65,91800,2108.16,2280.96,2108.16,2246.4,26.5625,0.0,1.0
2002-04-01,0.61,0.62,0.61,0.62,12000,2108.16,2142.72,2108.16,2142.72,3.47222222222222,0.0,1.0
2002-04-02,0.5,0.62,0.5,0.61,51700,1728.0,2142.72,1728.0,2108.16,14.9594907407407,0.0,1.0
2002-04-03,0.55,0.55,0.47,0.47,16700,1900.8,1900.8,1624.32,1624.32,4.83217592592593,0.0,1.0
2002-04-04,0.63,0.65,0.57,0.57,101100,2177.28,2246.4,1969.92,1969.92,29.2534722222222,0.0,1.0
2002-04-05,0.75,0.75,0.5,0.63,162900,2592.0,2592.0,1728.0,2177.28,47.1354166666667,0.0,1.0
2002-04-08,0.71,0.75,0.71,0.75,32000,2453.76,2592.0,2453.76,2592.0,9.25925925925926,0.0,1.0
2002-04-09,0.73,0.73,0.65,0.65,11500,2522.88,2522.88,2246.4,2246.4,3.3275462962963,0.0,1.0
2002-04-10,0.7,0.73,0.65,0.65,99800,2419.2,2522.88,2246.4,2246.4,28.8773148148148,0.0,1.0
2002-04-11,0.75,0.75,0.66,0.66,13700,2592.0,2592.0,2280.96,2280.96,3.96412037037037,0.0,1.0
2002-04-12,0.7,0.75,0.68,0.75,8000,2419.2,2592.0,2350.08,2592.0,2.31481481481481,0.0,1.0
2002-04-15,0.72,0.72,0.68,0.72,13100,2488.32,2488.32,2350.08,2488.32,3.79050925925926,0.0,1.0
2002-04-16,0.745,0.75,0.7,0.72,27400,2574.72,2592.0,2419.2,2488.32,7.92824074074074,0.0,1.0
2002-04-17,0.7,0.7,0.69,0.69,4000,2419.2,2419.2,2384.64,2384.64,1.15740740740741,0.0,1.0
2002-04-18,0.74,0.74,0.68,0.69,19700,2557.44,2557.44,2350.08,2384.64,5.70023148148148,0.0,1.0
2002-04-19,0.7,0.74,0.7,0.735,15200,2419.2,2557.44,2419.2,2540.16,4.39814814814815,0.0,1.0
2002-04-22,0.66,0.7,0.65,0.68,33800,2280.96,2419.2,2246.4,2350.08,9.78009259259259,0.0,1.0
2002-04-23,0.66,0.66,0.66,0.66,10800,2280.96,2280.96,2280.96,2280.96,3.125,0.0,1.0
2002-04-24,0.61,0.65,0.55,0.61,146600,2108.16,2246.4,1900.8,2108.16,42.4189814814815,0.0,1.0
2002-04-25,0.66,0.66,0.6,0.6,7300,2280.96,2280.96,2073.6,2073.6,2.11226851851852,0.0,1.0
2002-04-26,0.66,0.66,0.66,0.66,0,2280.96,2280.96,2280.96,2280.96,0,0.0,1.0
2002-04-29,0.66,0.66,0.655,0.66,10200,2280.96,2280.96,2263.68,2280.96,2.95138888888889,0.0,1.0
2002-04-30,0.61,0.61,0.6,0.6,65700,2108.16,2108.16,2073.6,2073.6,19.0104166666667,0.0,1.0
2002-05-01,0.6,0.7,0.58,0.58,118400,2073.6,2419.2,2004.48,2004.48,34.2592592592593,0.0,1.0
2002-05-02,0.55,0.58,0.51,0.56,22400,1900.8,2004.48,1762.56,1935.36,6.48148148148148,0.0,1.0
2002-05-03,0.56,0.58,0.56,0.58,20700,1935.36,2004.48,1935.36,2004.48,5.98958333333333,0.0,1.0
2002-05-06,0.6,0.6,0.58,0.58,25500,2073.6,2073.6,2004.48,2004.48,7.37847222222222,0.0,1.0
2002-05-07,0.51,0.58,0.51,0.57,70100,1762.56,2004.48,1762.56,1969.92,20.2835648148148,0.0,1.0
2002-05-08,0.52,0.55,0.52,0.55,17900,1797.12,1900.8,1797.12,1900.8,5.17939814814815,0.0,1.0
2002-05-09,0.52,0.56,0.52,0.52,8700,1797.12,1935.36,1797.12,1797.12,2.51736111111111,0.0,1.0
2002-05-10,0.52,0.54,0.51,0.54,22800,1797.12,1866.24,1762.56,1866.24,6.59722222222222,0.0,1.0
2002-05-13,0.52,0.52,0.52,0.52,0,1797.12,1797.12,1797.12,1797.12,0,0.0,1.0
2002-05-14,0.54,0.54,0.51,0.51,12200,1866.24,1866.24,1762.56,1762.56,3.53009259259259,0.0,1.0
2002-05-15,0.51,0.51,0.51,0.51,1300,1762.56,1762.56,1762.56,1762.56,0.376157407407407,0.0,1.0
2002-05-16,0.54,0.54,0.51,0.51,21500,1866.24,1866.24,1762.56,1762.56,6.22106481481482,0.0,1.0
2002-05-17,0.53,0.54,0.53,0.53,21200,1831.68,1866.24,1831.68,1831.68,6.13425925925926,0.0,1.0
2002-05-20,0.54,0.56,0.52,0.54,50100,1866.24,1935.36,1797.12,1866.24,14.4965277777778,0.0,1.0
2002-05-21,0.54,0.54,0.54,0.54,0,1866.24,1866.24,1866.24,1866.24,0,0.0,1.0
2002-05-22,0.54,0.54,0.54,0.54,18500,1866.24,1866.24,1866.24,1866.24,5.35300925925926,0.0,1.0
2002-05-23,0.5,0.52,0.5,0.52,10000,1728.0,1797.12,1728.0,1797.12,2.89351851851852,0.0,1.0
2002-05-24,0.53,0.54,0.53,0.53,9000,1831.68,1866.24,1831.68,1831.68,2.60416666666667,0.0,1.0
2002-05-28,0.5,0.52,0.5,0.52,11800,1728.0,1797.12,1728.0,1797.12,3.41435185185185,0.0,1.0
2002-05-29,0.5,0.52,0.5,0.52,11800,1728.0,1797.12,1728.0,1797.12,3.41435185185185,0.0,1.0
2002-05-30,0.47,0.47,0.47,0.47,1700,1624.32,1624.32,1624.32,1624.32,0.491898148148148,0.0,1.0
2002-05-31,0.54,0.54,0.54,0.54,1000,1866.24,1866.24,1866.24,1866.24,0.289351851851852,0.0,1.0
2002-06-03,0.54,0.54,0.54,0.54,0,1866.24,1866.24,1866.24,1866.24,0,0.0,1.0
2002-06-04,0.54,0.54,0.48,0.54,2500,1866.24,1866.24,1658.88,1866.24,0.72337962962963,0.0,1.0
2002-06-05,0.51,0.54,0.48,0.54,88400,1762.56,1866.24,1658.88,1866.24,25.5787037037037,0.0,1.0
2002-06-06,0.485,0.52,0.46,0.46,56500,1676.16,1797.12,1589.76,1589.76,16.3483796296296,0.0,1.0
2002-06-07,0.46,0.46,0.46,0.46,33400,1589.76,1589.76,1589.76,1589.76,9.66435185185185,0.0,1.0
2002-06-10,0.46,0.46,0.4,0.46,54900,1589.76,1589.76,1382.4,1589.76,15.8854166666667,0.0,1.0
2002-06-11,0.46,0.46,0.46,0.46,0,1589.76,1589.76,1589.76,1589.76,0,0.0,1.0
2002-06-12,0.4,0.4,0.4,0.4,12000,1382.4,1382.4,1382.4,1382.4,3.47222222222222,0.0,1.0
2002-06-13,0.46,0.46,0.46,0.46,1300,1589.76,1589.76,1589.76,1589.76,0.376157407407407,0.0,1.0
2002-06-14,0.42,0.46,0.42,0.46,4500,1451.52,1589.76,1451.52,1589.76,1.30208333333333,0.0,1.0
2002-06-17,0.46,0.46,0.46,0.46,3500,1589.76,1589.76,1589.76,1589.76,1.01273148148148,0.0,1.0
2002-06-18,0.44,0.45,0.39,0.42,71500,1520.64,1555.2,1347.84,1451.52,20.6886574074074,0.0,1.0
2002-06-19,0.38,0.38,0.38,0.38,2500,1313.28,1313.28,1313.28,1313.28,0.72337962962963,0.0,1.0
2002-06-20,0.38,0.38,0.38,0.38,2800,1313.28,1313.28,1313.28,1313.28,0.810185185185185,0.0,1.0
2002-06-21,0.46,0.46,0.42,0.43,46600,1589.76,1589.76,1451.52,1486.08,13.4837962962963,0.0,1.0
2002-06-24,0.51,0.55,0.45,0.48,213000,1762.56,1900.8,1555.2,1658.88,61.6319444444444,0.0,1.0
2002-06-25,0.52,0.55,0.52,0.55,44500,1797.12,1900.8,1797.12,1900.8,12.8761574074074,0.0,1.0
2002-06-26,0.52,0.52,0.52,0.52,7700,1797.12,1797.12,1797.12,1797.12,2.22800925925926,0.0,1.0
2002-06-27,0.45,0.52,0.36,0.52,50100,1555.2,1797.12,1244.16,1797.12,14.4965277777778,0.0,1.0
2002-06-28,0.5,0.5,0.36,0.45,23700,1728.0,1728.0,1244.16,1555.2,6.85763888888889,0.0,1.0
2002-07-01,0.43,0.45,0.43,0.45,1500,1486.08,1555.2,1486.08,1555.2,0.434027777777778,0.0,1.0
2002-07-02,0.36,0.5,0.36,0.43,3200,1244.16,1728.0,1244.16,1486.08,0.925925925925926,0.0,1.0
2002-07-03,0.5,0.5,0.4,0.5,6200,1728.0,1728.0,1382.4,1728.0,1.79398148148148,0.0,1.0
2002-07-05,0.5,0.5,0.5,0.5,0,1728.0,1728.0,1728.0,1728.0,0,0.0,1.0
2002-07-08,0.5,0.5,0.5,0.5,700,1728.0,1728.0,1728.0,1728.0,0.202546296296296,0.0,1.0
2002-07-09,0.38,0.45,0.38,0.4,18800,1313.28,1555.2,1313.28,1382.4,5.43981481481481,0.0,1.0
2002-07-10,0.45,0.47,0.42,0.47,43100,1555.2,1624.32,1451.52,1624.32,12.4710648148148,0.0,1.0
2002-07-11,0.45,0.45,0.45,0.45,0,1555.2,1555.2,1555.2,1555.2,0,0.0,1.0
2002-07-12,0.46,0.47,0.46,0.47,4500,1589.76,1624.32,1589.76,1624.32,1.30208333333333,0.0,1.0
2002-07-15,0.47,0.47,0.47,0.47,40300,1624.32,1624.32,1624.32,1624.32,11.6608796296296,0.0,1.0
2002-07-16,0.45,0.51,0.42,0.49,68200,1555.2,1762.56,1451.52,1693.44,19.7337962962963,0.0,1.0
2002-07-17,0.45,0.45,0.42,0.42,10000,1555.2,1555.2,1451.52,1451.52,2.89351851851852,0.0,1.0
2002-07-18,0.42,0.42,0.42,0.42,5000,1451.52,1451.52,1451.52,1451.52,1.44675925925926,0.0,1.0
2002-07-19,0.42,0.43,0.42,0.43,25100,1451.52,1486.08,1451.52,1486.08,7.26273148148148,0.0,1.0
2002-07-22,0.4,0.42,0.36,0.42,20700,1382.4,1451.52,1244.16,1451.52,5.98958333333333,0.0,1.0
2002-07-23,0.43,0.43,0.38,0.43,5900,1486.08,1486.08,1313.28,1486.08,1.70717592592593,0.0,1.0
2002-07-24,0.43,0.43,0.43,0.43,0,1486.08,1486.08,1486.08,1486.08,0,0.0,1.0
2002-07-25,0.35,0.43,0.35,0.43,23500,1209.6,1486.08,1209.6,1486.08,6.79976851851852,0.0,1.0
2002-07-26,0.39,0.39,0.3,0.35,23800,1347.84,1347.84,1036.8,1209.6,6.88657407407408,0.0,1.0
2002-07-29,0.37,0.39,0.27,0.39,105200,1278.72,1347.84,933.12,1347.84,30.4398148148148,0.0,1.0
2002-07-30,0.35,0.37,0.35,0.37,40000,1209.6,1278.72,1209.6,1278.72,11.5740740740741,0.0,1.0
2002-07-31,0.34,0.37,0.34,0.37,3300,1175.04,1278.72,1175.04,1278.72,0.954861111111111,0.0,1.0
2002-08-01,0.35,0.37,0.35,0.37,30000,1209.6,1278.72,1209.6,1278.72,8.68055555555556,0.0,1.0
2002-08-02,0.34,0.34,0.34,0.34,700,1175.04,1175.04,1175.04,1175.04,0.202546296296296,0.0,1.0
2002-08-05,0.37,0.37,0.37,0.37,500,1278.72,1278.72,1278.72,1278.72,0.144675925925926,0.0,1.0
2002-08-06,0.35,0.36,0.35,0.36,1800,1209.6,1244.16,1209.6,1244.16,0.520833333333333,0.0,1.0
2002-08-07,0.35,0.35,0.35,0.35,0,1209.6,1209.6,1209.6,1209.6,0,0.0,1.0
2002-08-08,0.33,0.36,0.27,0.27,15900,1140.48,1244.16,933.12,933.12,4.60069444444444,0.0,1.0
2002-08-09,0.35,0.36,0.27,0.36,2500,1209.6,1244.16,933.12,1244.16,0.72337962962963,0.0,1.0
2002-08-12,0.35,0.35,0.35,0.35,1000,1209.6,1209.6,1209.6,1209.6,0.289351851851852,0.0,1.0
2002-08-13,0.35,0.35,0.35,0.35,10500,1209.6,1209.6,1209.6,1209.6,3.03819444444444,0.0,1.0
2002-08-14,0.36,0.36,0.34,0.35,41200,1244.16,1244.16,1175.04,1209.6,11.9212962962963,0.0,1.0
2002-08-15,0.3,0.3,0.27,0.27,60400,1036.8,1036.8,933.12,933.12,17.4768518518519,0.0,1.0
2002-08-16,0.35,0.35,0.35,0.35,1000,1209.6,1209.6,1209.6,1209.6,0.289351851851852,0.0,1.0
2002-08-19,0.305,0.35,0.305,0.35,69000,1054.08,1209.6,1054.08,1209.6,19.9652777777778,0.0,1.0
2002-08-20,0.31,0.31,0.31,0.31,7000,1071.36,1071.36,1071.36,1071.36,2.02546296296296,0.0,1.0
2002-08-21,0.3,0.31,0.29,0.31,53800,1036.8,1071.36,1002.24,1071.36,15.5671296296296,0.0,1.0
2002-08-22,0.29,0.31,0.27,0.28,48100,1002.24,1071.36,933.12,967.68,13.9178240740741,0.0,1.0
2002-08-23,0.3,0.3,0.29,0.29,15500,1036.8,1036.8,1002.24,1002.24,4.4849537037037,0.0,1.0
2002-08-26,0.265,0.28,0.26,0.28,95100,915.84,967.68,898.56,967.68,27.5173611111111,0.0,1.0
2002-08-27,0.28,0.31,0.28,0.28,14700,967.68,1071.36,967.68,967.68,4.25347222222222,0.0,1.0
2002-08-28,0.31,0.31,0.26,0.26,1200,1071.36,1071.36,898.56,898.56,0.347222222222222,0.0,1.0
2002-08-29,0.31,0.31,0.31,0.31,2000,1071.36,1071.36,1071.36,1071.36,0.578703703703704,0.0,1.0
2002-08-30,0.31,0.31,0.31,0.31,0,1071.36,1071.36,1071.36,1071.36,0,0.0,1.0
2002-09-03,0.27,0.27,0.27,0.27,500,933.12,933.12,933.12,933.12,0.144675925925926,0.0,1.0
2002-09-04,0.31,0.33,0.3,0.31,84000,1071.36,1140.48,1036.8,1071.36,24.3055555555556,0.0,1.0
2002-09-05,0.33,0.33,0.329,0.33,11500,1140.48,1140.48,1137.024,1140.48,3.3275462962963,0.0,1.0
2002-09-06,0.35,0.4,0.33,0.33,43700,1209.6,1382.4,1140.48,1140.48,12.6446759259259,0.0,1.0
2002-09-09,0.4,0.4,0.32,0.32,51000,1382.4,1382.4,1105.92,1105.92,14.7569444444444,0.0,1.0
2002-09-10,0.43,0.44,0.32,0.32,234400,1486.08,1520.64,1105.92,1105.92,67.8240740740741,0.0,1.0
2002-09-11,0.43,0.45,0.42,0.45,69200,1486.08,1555.2,1451.52,1555.2,20.0231481481481,0.0,1.0
2002-09-12,0.48,0.48,0.45,0.48,25500,1658.88,1658.88,1555.2,1658.88,7.37847222222222,0.0,1.0
2002-09-13,0.46,0.48,0.43,0.48,60300,1589.76,1658.88,1486.08,1658.88,17.4479166666667,0.0,1.0
2002-09-16,0.46,0.46,0.46,0.46,1000,1589.76,1589.76,1589.76,1589.76,0.289351851851852,0.0,1.0
2002-09-17,0.48,0.48,0.46,0.46,45000,1658.88,1658.88,1589.76,1589.76,13.0208333333333,0.0,1.0
2002-09-18,0.49,0.55,0.47,0.52,218700,1693.44,1900.8,1624.32,1797.12,63.28125,0.0,1.0
2002-09-19,0.5,0.52,0.5,0.51,41600,1728.0,1797.12,1728.0,1762.56,12.037037037037,0.0,1.0
2002-09-20,0.48,0.51,0.47,0.48,25500,1658.88,1762.56,1624.32,1658.88,7.37847222222222,0.0,1.0
2002-09-23,0.48,0.52,0.48,0.48,14900,1658.88,1797.12,1658.88,1658.88,4.31134259259259,0.0,1.0
2002-09-24,0.47,0.49,0.45,0.49,17500,1624.32,1693.44,1555.2,1693.44,5.06365740740741,0.0,1.0
2002-09-25,0.46,0.49,0.46,0.49,3100,1589.76,1693.44,1589.76,1693.44,0.896990740740741,0.0,1.0
2002-09-26,0.46,0.46,0.46,0.46,0,1589.76,1589.76,1589.76,1589.76,0,0.0,1.0
2002-09-27,0.44,0.46,0.43,0.43,5500,1520.64,1589.76,1486.08,1486.08,1.59143518518519,0.0,1.0
2002-09-30,0.44,0.44,0.44,0.44,200,1520.64,1520.64,1520.64,1520.64,0.0578703703703704,0.0,1.0
2002-10-01,0.4,0.45,0.4,0.45,17700,1382.4,1555.2,1382.4,1555.2,5.12152777777778,0.0,1.0
2002-10-02,0.4,0.4,0.4,0.4,3000,1382.4,1382.4,1382.4,1382.4,0.868055555555555,0.0,1.0
2002-10-03,0.45,0.45,0.37,0.45,87300,1555.2,1555.2,1278.72,1555.2,25.2604166666667,0.0,1.0
2002-10-04,0.45,0.47,0.42,0.47,43100,1555.2,1624.32,1451.52,1624.32,12.4710648148148,0.0,1.0
2002-10-07,0.45,0.48,0.45,0.47,40700,1555.2,1658.88,1555.2,1624.32,11.7766203703704,0.0,1.0
2002-10-08,0.45,0.48,0.45,0.48,16800,1555.2,1658.88,1555.2,1658.88,4.86111111111111,0.0,1.0
2002-10-09,0.47,0.48,0.45,0.48,10700,1624.32,1658.88,1555.2,1658.88,3.09606481481481,0.0,1.0
2002-10-10,0.48,0.48,0.43,0.43,19200,1658.88,1658.88,1486.08,1486.08,5.55555555555556,0.0,1.0
2002-10-11,0.45,0.45,0.37,0.37,25300,1555.2,1555.2,1278.72,1278.72,7.32060185185185,0.0,1.0
2002-10-14,0.37,0.43,0.34,0.38,132700,1278.72,1486.08,1175.04,1313.28,38.3969907407407,0.0,1.0
2002-10-15,0.38,0.38,0.33,0.36,38600,1313.28,1313.28,1140.48,1244.16,11.1689814814815,0.0,1.0
2002-10-16,0.37,0.38,0.33,0.38,8600,1278.72,1313.28,1140.48,1313.28,2.48842592592593,0.0,1.0
2002-10-17,0.37,0.37,0.37,0.37,0,1278.72,1278.72,1278.72,1278.72,0,0.0,1.0
2002-10-18,0.38,0.38,0.38,0.38,5400,1313.28,1313.28,1313.28,1313.28,1.5625,0.0,1.0
2002-10-21,0.35,0.38,0.33,0.38,9000,1209.6,1313.28,1140.48,1313.28,2.60416666666667,0.0,1.0
2002-10-22,0.33,0.35,0.32,0.32,49600,1140.48,1209.6,1105.92,1105.92,14.3518518518519,0.0,1.0
2002-10-23,0.35,0.37,0.34,0.34,35000,1209.6,1278.72,1175.04,1175.04,10.1273148148148,0.0,1.0
2002-10-24,0.35,0.36,0.33,0.35,37100,1209.6,1244.16,1140.48,1209.6,10.7349537037037,0.0,1.0
2002-10-25,0.36,0.37,0.35,0.35,63800,1244.16,1278.72,1209.6,1209.6,18.4606481481481,0.0,1.0
2002-10-28,0.36,0.36,0.36,0.36,0,1244.16,1244.16,1244.16,1244.16,0,0.0,1.0
2002-10-29,0.37,0.37,0.35,0.36,56000,1278.72,1278.72,1209.6,1244.16,16.2037037037037,0.0,1.0
2002-10-30,0.38,0.4,0.36,0.4,33400,1313.28,1382.4,1244.16,1382.4,9.66435185185185,0.0,1.0
2002-10-31,0.42,0.42,0.37,0.37,28700,1451.52,1451.52,1278.72,1278.72,8.30439814814815,0.0,1.0
2002-11-01,0.43,0.43,0.42,0.42,36500,1486.08,1486.08,1451.52,1451.52,10.5613425925926,0.0,1.0
2002-11-04,0.49,0.51,0.41,0.43,334400,1693.44,1762.56,1416.96,1486.08,96.7592592592593,0.0,1.0
2002-11-05,0.495,0.51,0.44,0.44,114400,1710.72,1762.56,1520.64,1520.64,33.1018518518518,0.0,1.0
2002-11-06,0.5,0.5,0.5,0.5,9200,1728.0,1728.0,1728.0,1728.0,2.66203703703704,0.0,1.0
2002-11-07,0.55,0.56,0.49,0.5,151900,1900.8,1935.36,1693.44,1728.0,43.9525462962963,0.0,1.0
2002-11-08,0.56,0.6,0.52,0.56,162600,1935.36,2073.6,1797.12,1935.36,47.0486111111111,0.0,1.0
2002-11-11,0.6,0.6,0.56,0.6,103100,2073.6,2073.6,1935.36,2073.6,29.8321759259259,0.0,1.0
2002-11-12,0.609,0.62,0.57,0.6,108800,2104.704,2142.72,1969.92,2073.6,31.4814814814815,0.0,1.0
2002-11-13,0.695,0.7,0.6,0.62,345600,2401.92,2419.2,2073.6,2142.72,100,0.0,1.0
2002-11-14,0.68,0.7,0.66,0.7,74400,2350.08,2419.2,2280.96,2419.2,21.5277777777778,0.0,1.0
2002-11-15,0.69,0.7,0.68,0.7,27600,2384.64,2419.2,2350.08,2419.2,7.98611111111111,0.0,1.0
2002-11-18,0.68,0.708,0.66,0.7,37600,2350.08,2446.848,2280.96,2419.2,10.8796296296296,0.0,1.0
2002-11-19,0.69,0.69,0.68,0.68,48400,2384.64,2384.64,2350.08,2350.08,14.0046296296296,0.0,1.0
2002-11-20,0.705,0.74,0.69,0.7,97600,2436.48,2557.44,2384.64,2419.2,28.2407407407407,0.0,1.0
2002-11-21,0.71,0.74,0.71,0.74,82000,2453.76,2557.44,2453.76,2557.44,23.7268518518519,0.0,1.0
2002-11-22,0.74,0.74,0.69,0.7,41700,2557.44,2557.44,2384.64,2419.2,12.0659722222222,0.0,1.0
2002-11-25,0.72,0.74,0.7,0.74,21000,2488.32,2557.44,2419.2,2557.44,6.07638888888889,0.0,1.0
2002-11-26,0.67,0.73,0.67,0.73,33600,2315.52,2522.88,2315.52,2522.88,9.72222222222222,0.0,1.0
2002-11-27,0.63,0.73,0.63,0.67,63500,2177.28,2522.88,2177.28,2315.52,18.3738425925926,0.0,1.0
2002-11-29,0.66,0.7,0.62,0.62,32600,2280.96,2419.2,2142.72,2142.72,9.43287037037037,0.0,1.0
2002-12-02,0.67,0.7,0.65,0.65,37300,2315.52,2419.2,2246.4,2246.4,10.7928240740741,0.0,1.0
2002-12-03,0.64,0.67,0.64,0.67,22400,2211.84,2315.52,2211.84,2315.52,6.48148148148148,0.0,1.0
2002-12-04,0.67,0.67,0.63,0.63,6700,2315.52,2315.52,2177.28,2177.28,1.93865740740741,0.0,1.0
2002-12-05,0.65,0.67,0.6,0.6,41900,2246.4,2315.52,2073.6,2073.6,12.1238425925926,0.0,1.0
2002-12-06,0.67,0.67,0.61,0.61,13800,2315.52,2315.52,2108.16,2108.16,3.99305555555556,0.0,1.0
2002-12-09,0.59,0.66,0.59,0.66,47000,2039.04,2280.96,2039.04,2280.96,13.599537037037,0.0,1.0
2002-12-10,0.6,0.63,0.59,0.63,75800,2073.6,2177.28,2039.04,2177.28,21.9328703703704,0.0,1.0
2002-12-11,0.57,0.63,0.57,0.63,13800,1969.92,2177.28,1969.92,2177.28,3.99305555555556,0.0,1.0
2002-12-12,0.63,0.63,0.63,0.63,5000,2177.28,2177.28,2177.28,2177.28,1.44675925925926,0.0,1.0
2002-12-13,0.61,0.63,0.61,0.61,4500,2108.16,2177.28,2108.16,2108.16,1.30208333333333,0.0,1.0
2002-12-16,0.61,0.61,0.61,0.61,300,2108.16,2108.16,2108.16,2108.16,0.0868055555555556,0.0,1.0
2002-12-17,0.61,0.61,0.54,0.54,29200,2108.16,2108.16,1866.24,1866.24,8.44907407407407,0.0,1.0
2002-12-18,0.57,0.61,0.57,0.61,64600,1969.92,2108.16,1969.92,2108.16,18.6921296296296,0.0,1.0
2002-12-19,0.6,0.62,0.6,0.61,123000,2073.6,2142.72,2073.6,2108.16,35.5902777777778,0.0,1.0
2002-12-20,0.6,0.6,0.56,0.59,7600,2073.6,2073.6,1935.36,2039.04,2.19907407407407,0.0,1.0
2002-12-23,0.58,0.62,0.57,0.61,42800,2004.48,2142.72,1969.92,2108.16,12.3842592592593,0.0,1.0
2002-12-24,0.6,0.6,0.58,0.58,5600,2073.6,2073.6,2004.48,2004.48,1.62037037037037,0.0,1.0
2002-12-26,0.54,0.59,0.54,0.59,39500,1866.24,2039.04,1866.24,2039.04,11.4293981481481,0.0,1.0
2002-12-27,0.53,0.53,0.53,0.53,2100,1831.68,1831.68,1831.68,1831.68,0.607638888888889,0.0,1.0
2002-12-30,0.6,0.6,0.54,0.54,5800,2073.6,2073.6,1866.24,1866.24,1.67824074074074,0.0,1.0
2002-12-31,0.57,0.6,0.55,0.6,46800,1969.92,2073.6,1900.8,2073.6,13.5416666666667,0.0,1.0
2003-01-02,0.55,0.56,0.55,0.56,17800,1900.8,1935.36,1900.8,1935.36,5.15046296296296,0.0,1.0
2003-01-03,0.53,0.55,0.53,0.55,18900,1831.68,1900.8,1831.68,1900.8,5.46875,0.0,1.0
2003-01-06,0.55,0.55,0.52,0.52,16000,1900.8,1900.8,1797.12,1797.12,4.62962962962963,0.0,1.0
2003-01-07,0.59,0.6,0.57,0.57,43300,2039.04,2073.6,1969.92,1969.92,12.5289351851852,0.0,1.0
2003-01-08,0.7,0.74,0.62,0.62,75400,2419.2,2557.44,2142.72,2142.72,21.8171296296296,0.0,1.0
2003-01-09,0.66,0.77,0.65,0.75,32500,2280.96,2661.12,2246.4,2592.0,9.40393518518519,0.0,1.0
2003-01-10,0.66,0.7,0.64,0.7,5800,2280.96,2419.2,2211.84,2419.2,1.67824074074074,0.0,1.0
2003-01-13,0.67,0.7,0.66,0.66,3600,2315.52,2419.2,2280.96,2280.96,1.04166666666667,0.0,1.0
2003-01-14,0.67,0.68,0.65,0.65,38200,2315.52,2350.08,2246.4,2246.4,11.0532407407407,0.0,1.0
2003-01-15,0.68,0.69,0.65,0.65,34100,2350.08,2384.64,2246.4,2246.4,9.86689814814815,0.0,1.0
2003-01-16,0.73,0.73,0.65,0.69,130000,2522.88,2522.88,2246.4,2384.64,37.6157407407407,0.0,1.0
2003-01-17,0.72,0.72,0.72,0.72,1000,2488.32,2488.32,2488.32,2488.32,0.289351851851852,0.0,1.0
2003-01-21,0.67,0.72,0.67,0.72,15400,2315.52,2488.32,2315.52,2488.32,4.45601851851852,0.0,1.0
2003-01-22,0.67,0.69,0.66,0.66,53500,2315.52,2384.64,2280.96,2280.96,15.4803240740741,0.0,1.0
2003-01-23,0.69,0.69,0.66,0.66,35900,2384.64,2384.64,2280.96,2280.96,10.3877314814815,0.0,1.0
2003-01-24,0.68,0.68,0.68,0.68,11600,2350.08,2350.08,2350.08,2350.08,3.35648148148148,0.0,1.0
2003-01-27,0.63,0.68,0.63,0.66,42400,2177.28,2350.08,2177.28,2280.96,12.2685185185185,0.0,1.0
2003-01-28,0.63,0.65,0.63,0.63,16700,2177.28,2246.4,2177.28,2177.28,4.83217592592593,0.0,1.0
2003-01-29,0.63,0.65,0.63,0.63,16700,2177.28,2246.4,2177.28,2177.28,4.83217592592593,0.0,1.0
2003-01-30,0.57,0.6,0.56,0.6,29300,1969.92,2073.6,1935.36,2073.6,8.47800925925926,0.0,1.0
2003-01-31,0.61,0.61,0.56,0.57,30100,2108.16,2108.16,1935.36,1969.92,8.70949074074074,0.0,1.0
2003-02-03,0.57,0.61,0.56,0.59,29700,1969.92,2108.16,1935.36,2039.04,8.59375,0.0,1.0
2003-02-04,0.57,0.57,0.57,0.57,0,1969.92,1969.92,1969.92,1969.92,0,0.0,1.0
2003-02-05,0.6,0.6,0.6,0.6,2000,2073.6,2073.6,2073.6,2073.6,0.578703703703704,0.0,1.0
2003-02-06,0.56,0.6,0.56,0.6,14800,1935.36,2073.6,1935.36,2073.6,4.28240740740741,0.0,1.0
2003-02-07,0.55,0.55,0.55,0.55,6000,1900.8,1900.8,1900.8,1900.8,1.73611111111111,0.0,1.0
2003-02-10,0.55,0.55,0.51,0.53,24500,1900.8,1900.8,1762.56,1831.68,7.08912037037037,0.0,1.0
2003-02-11,0.51,0.53,0.51,0.52,38600,1762.56,1831.68,1762.56,1797.12,11.1689814814815,0.0,1.0
2003-02-12,0.51,0.51,0.51,0.51,3600,1762.56,1762.56,1762.56,1762.56,1.04166666666667,0.0,1.0
2003-02-13,0.35,0.51,0.35,0.51,155500,1209.6,1762.56,1209.6,1762.56,44.994212962963,0.0,1.0
2003-02-14,0.4,0.45,0.38,0.41,78500,1382.4,1555.2,1313.28,1416.96,22.7141203703704,0.0,1.0
2003-02-18,0.4,0.4,0.4,0.4,0,1382.4,1382.4,1382.4,1382.4,0,0.0,1.0
2003-02-19,0.5,0.5,0.43,0.43,9300,1728.0,1728.0,1486.08,1486.08,2.69097222222222,0.0,1.0
2003-02-20,0.49,0.49,0.49,0.49,5600,1693.44,1693.44,1693.44,1693.44,1.62037037037037,0.0,1.0
2003-02-21,0.42,0.48,0.42,0.48,29600,1451.52,1658.88,1451.52,1658.88,8.56481481481481,0.0,1.0
2003-02-24,0.45,0.45,0.44,0.44,11500,1555.2,1555.2,1520.64,1520.64,3.3275462962963,0.0,1.0
2003-02-25,0.4,0.45,0.4,0.45,15500,1382.4,1555.2,1382.4,1555.2,4.4849537037037,0.0,1.0
2003-02-26,0.42,0.45,0.42,0.45,55200,1451.52,1555.2,1451.52,1555.2,15.9722222222222,0.0,1.0
2003-02-27,0.4,0.4,0.35,0.35,12200,1382.4,1382.4,1209.6,1209.6,3.53009259259259,0.0,1.0
2003-02-28,0.41,0.41,0.4,0.4,20000,1416.96,1416.96,1382.4,1382.4,5.78703703703704,0.0,1.0
2003-03-03,0.4,0.41,0.4,0.41,21300,1382.4,1416.96,1382.4,1416.96,6.16319444444444,0.0,1.0
2003-03-04,0.38,0.43,0.38,0.43,11800,1313.28,1486.08,1313.28,1486.08,3.41435185185185,0.0,1.0
2003-03-05,0.38,0.38,0.38,0.38,0,1313.28,1313.28,1313.28,1313.28,0,0.0,1.0
2003-03-06,0.38,0.38,0.38,0.38,0,1313.28,1313.28,1313.28,1313.28,0,0.0,1.0
2003-03-07,0.4,0.42,0.365,0.4,39800,1382.4,1451.52,1261.44,1382.4,11.5162037037037,0.0,1.0
2003-03-10,0.39,0.42,0.39,0.39,3800,1347.84,1451.52,1347.84,1347.84,1.09953703703704,0.0,1.0
2003-03-11,0.38,0.39,0.36,0.39,35000,1313.28,1347.84,1244.16,1347.84,10.1273148148148,0.0,1.0
2003-03-12,0.38,0.38,0.38,0.38,0,1313.28,1313.28,1313.28,1313.28,0,0.0,1.0
2003-03-13,0.38,0.38,0.37,0.37,8000,1313.28,1313.28,1278.72,1278.72,2.31481481481481,0.0,1.0
2003-03-14,0.38,0.38,0.34,0.36,46400,1313.28,1313.28,1175.04,1244.16,13.4259259259259,0.0,1.0
2003-03-17,0.36,0.37,0.36,0.37,16400,1244.16,1278.72,1244.16,1278.72,4.74537037037037,0.0,1.0
2003-03-18,0.37,0.38,0.36,0.36,14400,1278.72,1313.28,1244.16,1244.16,4.16666666666667,0.0,1.0
2003-03-19,0.38,0.38,0.38,0.38,10000,1313.28,1313.28,1313.28,1313.28,2.89351851851852,0.0,1.0
2003-03-20,0.38,0.38,0.38,0.38,22300,1313.28,1313.28,1313.28,1313.28,6.4525462962963,0.0,1.0
2003-03-21,0.38,0.38,0.38,0.38,0,1313.28,1313.28,1313.28,1313.28,0,0.0,1.0
2003-03-24,0.38,0.42,0.36,0.42,19600,1313.28,1451.52,1244.16,1451.52,5.6712962962963,0.0,1.0
2003-03-25,0.38,0.38,0.38,0.38,200,1313.28,1313.28,1313.28,1313.28,0.0578703703703704,0.0,1.0
2003-03-26,0.37,0.37,0.36,0.36,14200,1278.72,1278.72,1244.16,1244.16,4.1087962962963,0.0,1.0
2003-03-27,0.365,0.37,0.35,0.37,46000,1261.44,1278.72,1209.6,1278.72,13.3101851851852,0.0,1.0
2003-03-28,0.38,0.38,0.38,0.38,4400,1313.28,1313.28,1313.28,1313.28,1.27314814814815,0.0,1.0
2003-03-31,0.35,0.35,0.35,0.35,3500,1209.6,1209.6,1209.6,1209.6,1.01273148148148,0.0,1.0
2003-04-01,0.38,0.38,0.35,0.35,17300,1313.28,1313.28,1209.6,1209.6,5.00578703703704,0.0,1.0
2003-04-02,0.38,0.38,0.38,0.38,0,1313.28,1313.28,1313.28,1313.28,0,0.0,1.0
2003-04-03,0.38,0.39,0.37,0.37,56000,1313.28,1347.84,1278.72,1278.72,16.2037037037037,0.0,1.0
2003-04-04,0.385,0.385,0.37,0.38,57000,1330.56,1330.56,1278.72,1313.28,16.4930555555556,0.0,1.0
2003-04-07,0.38,0.39,0.37,0.39,46100,1313.28,1347.84,1278.72,1347.84,13.3391203703704,0.0,1.0
2003-04-08,0.38,0.38,0.36,0.37,60600,1313.28,1313.28,1244.16,1278.72,17.5347222222222,0.0,1.0
2003-04-09,0.36,0.37,0.36,0.37,3000,1244.16,1278.72,1244.16,1278.72,0.868055555555555,0.0,1.0
2003-04-10,0.35,0.37,0.35,0.37,30700,1209.6,1278.72,1209.6,1278.72,8.88310185185185,0.0,1.0
2003-04-11,0.35,0.37,0.35,0.35,2500,1209.6,1278.72,1209.6,1209.6,0.72337962962963,0.0,1.0
2003-04-14,0.34,0.34,0.34,0.34,4000,1175.04,1175.04,1175.04,1175.04,1.15740740740741,0.0,1.0
2003-04-15,0.37,0.37,0.36,0.365,56700,1278.72,1278.72,1244.16,1261.44,16.40625,0.0,1.0
2003-04-16,0.365,0.37,0.34,0.34,2400,1261.44,1278.72,1175.04,1175.04,0.694444444444444,0.0,1.0
2003-04-17,0.34,0.37,0.34,0.37,7000,1175.04,1278.72,1175.04,1278.72,2.02546296296296,0.0,1.0
2003-04-21,0.37,0.37,0.34,0.37,13400,1278.72,1278.72,1175.04,1278.72,3.87731481481481,0.0,1.0
2003-04-22,0.39,0.39,0.35,0.37,65900,1347.84,1347.84,1209.6,1278.72,19.068287037037,0.0,1.0
2003-04-23,0.42,0.42,0.37,0.39,41800,1451.52,1451.52,1278.72,1347.84,12.0949074074074,0.0,1.0
2003-04-24,0.4,0.42,0.39,0.42,5000,1382.4,1451.52,1347.84,1451.52,1.44675925925926,0.0,1.0
2003-04-25,0.42,0.42,0.42,0.42,2000,1451.52,1451.52,1451.52,1451.52,0.578703703703704,0.0,1.0
2003-04-28,0.375,0.4102,0.375,0.4102,20800,1296.0,1417.6512,1296.0,1417.6512,6.01851851851852,0.0,1.0
2003-04-29,0.3789,0.3789,0.375,0.375,400,1309.4784,1309.4784,1296.0,1296.0,0.115740740740741,0.0,1.0
2003-04-30,0.3906,0.3984,0.375,0.375,12400,1349.9136,1376.8704,1296.0,1296.0,3.58796296296296,0.0,1.0
2003-05-01,0.38,0.39,0.37,0.39,27600,1313.28,1347.84,1278.72,1347.84,7.98611111111111,0.0,1.0
2003-05-02,0.38,0.38,0.38,0.38,500,1313.28,1313.28,1313.28,1313.28,0.144675925925926,0.0,1.0
2003-05-05,0.37,0.38,0.37,0.38,3000,1278.72,1313.28,1278.72,1313.28,0.868055555555555,0.0,1.0
2003-05-06,0.38,0.41,0.38,0.38,36500,1313.28,1416.96,1313.28,1313.28,10.5613425925926,0.0,1.0
2003-05-07,0.38,0.4,0.38,0.38,11400,1313.28,1382.4,1313.28,1313.28,3.29861111111111,0.0,1.0
2003-05-08,0.39,0.41,0.36,0.41,109300,1347.84,1416.96,1244.16,1416.96,31.6261574074074,0.0,1.0
2003-05-09,0.39,0.4,0.39,0.39,39600,1347.84,1382.4,1347.84,1347.84,11.4583333333333,0.0,1.0
2003-05-12,0.39,0.4,0.36,0.38,18100,1347.84,1382.4,1244.16,1313.28,5.23726851851852,0.0,1.0
2003-05-13,0.38,0.39,0.34,0.39,7000,1313.28,1347.84,1175.04,1347.84,2.02546296296296,0.0,1.0
2003-05-14,0.4,0.4,0.37,0.37,62800,1382.4,1382.4,1278.72,1278.72,18.1712962962963,0.0,1.0
2003-05-15,0.4,0.4,0.38,0.4,62100,1382.4,1382.4,1313.28,1382.4,17.96875,0.0,1.0
2003-05-16,0.37,0.4,0.37,0.4,40700,1278.72,1382.4,1278.72,1382.4,11.7766203703704,0.0,1.0
2003-05-19,0.38,0.38,0.37,0.37,10300,1313.28,1313.28,1278.72,1278.72,2.98032407407407,0.0,1.0
2003-05-20,0.37,0.38,0.365,0.365,20300,1278.72,1313.28,1261.44,1261.44,5.87384259259259,0.0,1.0
2003-05-21,0.355,0.39,0.355,0.39,7000,1226.88,1347.84,1226.88,1347.84,2.02546296296296,0.0,1.0
2003-05-22,0.34,0.36,0.33,0.36,47300,1175.04,1244.16,1140.48,1244.16,13.6863425925926,0.0,1.0
2003-05-23,0.32,0.34,0.3,0.34,39700,1105.92,1175.04,1036.8,1175.04,11.4872685185185,0.0,1.0
2003-05-27,0.31,0.33,0.31,0.33,26100,1071.36,1140.48,1071.36,1140.48,7.55208333333333,0.0,1.0
2003-05-28,0.32,0.32,0.29,0.31,38100,1105.92,1105.92,1002.24,1071.36,11.0243055555556,0.0,1.0
2003-05-29,0.3,0.32,0.25,0.32,139800,1036.8,1105.92,864.0,1105.92,40.4513888888889,0.0,1.0
2003-05-30,0.35,0.35,0.28,0.31,432000,1209.6,1209.6,967.68,1071.36,125,0.0,1.0
2003-06-02,0.33,0.35,0.32,0.35,186100,1140.48,1209.6,1105.92,1209.6,53.8483796296296,0.0,1.0
2003-06-03,0.35,0.35,0.32,0.35,95400,1209.6,1209.6,1105.92,1209.6,27.6041666666667,0.0,1.0
2003-06-04,0.35,0.37,0.34,0.37,38500,1209.6,1278.72,1175.04,1278.72,11.1400462962963,0.0,1.0
2003-06-05,0.37,0.37,0.33,0.35,113700,1278.72,1278.72,1140.48,1209.6,32.8993055555556,0.0,1.0
2003-06-06,0.4,0.41,0.35,0.37,336800,1382.4,1416.96,1209.6,1278.72,97.4537037037037,0.0,1.0
2003-06-09,0.5,0.51,0.44,0.45,345100,1728.0,1762.56,1520.64,1555.2,99.8553240740741,0.0,1.0
2003-06-10,0.59,0.6,0.5,0.5,635000,2039.04,2073.6,1728.0,1728.0,183.738425925926,0.0,1.0
2003-06-11,0.64,0.67,0.6,0.6,520500,2211.84,2315.52,2073.6,2073.6,150.607638888889,0.0,1.0
2003-06-12,0.625,0.6445,0.5195,0.6445,705200,2160.0,2227.392,1795.392,2227.392,204.050925925926,0.0,1.0
2003-06-13,0.56,0.61,0.54,0.61,40000,1935.36,2108.16,1866.24,2108.16,11.5740740740741,0.0,1.0
2003-06-16,0.5,0.58,0.45,0.58,78100,1728.0,2004.48,1555.2,2004.48,22.5983796296296,0.0,1.0
2003-06-17,0.51,0.53,0.47,0.47,140500,1762.56,1831.68,1624.32,1624.32,40.6539351851852,0.0,1.0
2003-06-18,0.5,0.52,0.49,0.52,49000,1728.0,1797.12,1693.44,1797.12,14.1782407407407,0.0,1.0
2003-06-19,0.53,0.53,0.51,0.51,100300,1831.68,1831.68,1762.56,1762.56,29.0219907407407,0.0,1.0
2003-06-20,0.55,0.55,0.54,0.55,18600,1900.8,1900.8,1866.24,1900.8,5.38194444444445,0.0,1.0
2003-06-23,0.54,0.55,0.53,0.55,41900,1866.24,1900.8,1831.68,1900.8,12.1238425925926,0.0,1.0
2003-06-24,0.495,0.55,0.47,0.55,80800,1710.72,1900.8,1624.32,1900.8,23.3796296296296,0.0,1.0
2003-06-25,0.43,0.485,0.42,0.485,79800,1486.08,1676.16,1451.52,1676.16,23.0902777777778,0.0,1.0
2003-06-26,0.49,0.49,0.47,0.49,94800,1693.44,1693.44,1624.32,1693.44,27.4305555555556,0.0,1.0
2003-06-27,0.51,0.51,0.44,0.44,2000,1762.56,1762.56,1520.64,1520.64,0.578703703703704,0.0,1.0
2003-06-30,0.51,0.51,0.51,0.51,1300,1762.56,1762.56,1762.56,1762.56,0.376157407407407,0.0,1.0
2003-07-01,0.46,0.49,0.46,0.46,12700,1589.76,1693.44,1589.76,1589.76,3.67476851851852,0.0,1.0
2003-07-02,0.48,0.5,0.46,0.48,17000,1658.88,1728.0,1589.76,1658.88,4.91898148148148,0.0,1.0
2003-07-03,0.4805,0.4805,0.4805,0.4805,5500,1660.608,1660.608,1660.608,1660.608,1.59143518518519,0.0,1.0
2003-07-07,0.45,0.47,0.44,0.46,46500,1555.2,1624.32,1520.64,1589.76,13.4548611111111,0.0,1.0
2003-07-08,0.4883,0.5,0.4414,0.4492,54500,1687.5648,1728.0,1525.4784,1552.4352,15.7696759259259,0.0,1.0
2003-07-09,0.4688,0.5,0.4688,0.5,86000,1620.1728,1728.0,1620.1728,1728.0,24.8842592592593,0.0,1.0
2003-07-10,0.49,0.5,0.47,0.5,11800,1693.44,1728.0,1624.32,1728.0,3.41435185185185,0.0,1.0
2003-07-11,0.5195,0.5195,0.4805,0.4805,202800,1795.392,1795.392,1660.608,1660.608,58.6805555555556,0.0,1.0
2003-07-14,0.5117,0.5195,0.5,0.5195,75400,1768.4352,1795.392,1728.0,1795.392,21.8171296296296,0.0,1.0
2003-07-15,0.5117,0.5195,0.5,0.5195,78100,1768.4352,1795.392,1728.0,1795.392,22.5983796296296,0.0,1.0
2003-07-16,0.48,0.52,0.46,0.5,36400,1658.88,1797.12,1589.76,1728.0,10.5324074074074,0.0,1.0
2003-07-17,0.47,0.47,0.45,0.45,1200,1624.32,1624.32,1555.2,1555.2,0.347222222222222,0.0,1.0
2003-07-18,0.47,0.47,0.47,0.47,2500,1624.32,1624.32,1624.32,1624.32,0.72337962962963,0.0,1.0
2003-07-21,0.45,0.47,0.43,0.47,17100,1555.2,1624.32,1486.08,1624.32,4.94791666666667,0.0,1.0
2003-07-22,0.43,0.47,0.43,0.47,11200,1486.08,1624.32,1486.08,1624.32,3.24074074074074,0.0,1.0
2003-07-23,0.49,0.52,0.43,0.43,417000,1693.44,1797.12,1486.08,1486.08,120.659722222222,0.0,1.0
2003-07-24,0.51,0.52,0.43,0.52,102200,1762.56,1797.12,1486.08,1797.12,29.5717592592593,0.0,1.0
2003-07-25,0.48,0.52,0.43,0.46,37200,1658.88,1797.12,1486.08,1589.76,10.7638888888889,0.0,1.0
2003-07-28,0.48,0.48,0.48,0.48,0,1658.88,1658.88,1658.88,1658.88,0,0.0,1.0
2003-07-29,0.51,0.52,0.48,0.52,30000,1762.56,1797.12,1658.88,1797.12,8.68055555555556,0.0,1.0
2003-07-30,0.4805,0.5,0.4805,0.4805,7600,1660.608,1728.0,1660.608,1660.608,2.19907407407407,0.0,1.0
2003-07-31,0.4609,0.4609,0.4609,0.4609,3600,1592.8704,1592.8704,1592.8704,1592.8704,1.04166666666667,0.0,1.0
2003-08-01,0.5,0.51,0.46,0.46,133900,1728.0,1762.56,1589.76,1589.76,38.744212962963,0.0,1.0
2003-08-04,0.48,0.5,0.46,0.46,27300,1658.88,1728.0,1589.76,1589.76,7.89930555555556,0.0,1.0
2003-08-05,0.46,0.49,0.46,0.46,28000,1589.76,1693.44,1589.76,1589.76,8.10185185185185,0.0,1.0
2003-08-06,0.46,0.46,0.46,0.46,2100,1589.76,1589.76,1589.76,1589.76,0.607638888888889,0.0,1.0
2003-08-07,0.4492,0.4688,0.4219,0.4609,68000,1552.4352,1620.1728,1458.0864,1592.8704,19.6759259259259,0.0,1.0
2003-08-08,0.45,0.51,0.43,0.51,91600,1555.2,1762.56,1486.08,1762.56,26.5046296296296,0.0,1.0
2003-08-11,0.46,0.46,0.46,0.46,500,1589.76,1589.76,1589.76,1589.76,0.144675925925926,0.0,1.0
2003-08-12,0.41,0.46,0.4,0.4,69000,1416.96,1589.76,1382.4,1382.4,19.9652777777778,0.0,1.0
2003-08-13,0.44,0.44,0.42,0.42,11000,1520.64,1520.64,1451.52,1451.52,3.18287037037037,0.0,1.0
2003-08-14,0.46,0.46,0.41,0.41,2700,1589.76,1589.76,1416.96,1416.96,0.78125,0.0,1.0
2003-08-15,0.42,0.46,0.4,0.46,59600,1451.52,1589.76,1382.4,1589.76,17.2453703703704,0.0,1.0
2003-08-18,0.4,0.44,0.39,0.42,87200,1382.4,1520.64,1347.84,1451.52,25.2314814814815,0.0,1.0
2003-08-19,0.38,0.44,0.37,0.41,111300,1313.28,1520.64,1278.72,1416.96,32.2048611111111,0.0,1.0
2003-08-20,0.42,0.44,0.39,0.43,339900,1451.52,1520.64,1347.84,1486.08,98.3506944444444,0.0,1.0
2003-08-21,0.4,0.43,0.4,0.43,135300,1382.4,1486.08,1382.4,1486.08,39.1493055555556,0.0,1.0
2003-08-22,0.4,0.41,0.4,0.41,148300,1382.4,1416.96,1382.4,1416.96,42.9108796296296,0.0,1.0
2003-08-25,0.44,0.44,0.42,0.43,96400,1520.64,1520.64,1451.52,1486.08,27.8935185185185,0.0,1.0
2003-08-26,0.42,0.44,0.42,0.44,7500,1451.52,1520.64,1451.52,1520.64,2.17013888888889,0.0,1.0
2003-08-27,0.43,0.44,0.42,0.44,40500,1486.08,1520.64,1451.52,1520.64,11.71875,0.0,1.0
2003-08-28,0.4,0.42,0.4,0.4,68900,1382.4,1451.52,1382.4,1382.4,19.9363425925926,0.0,1.0
2003-08-29,0.42,0.42,0.42,0.42,41600,1451.52,1451.52,1451.52,1451.52,12.037037037037,0.0,1.0
2003-09-02,0.42,0.44,0.41,0.42,82100,1451.52,1520.64,1416.96,1451.52,23.755787037037,0.0,1.0
2003-09-03,0.47,0.51,0.44,0.46,403100,1624.32,1762.56,1520.64,1589.76,116.637731481481,0.0,1.0
2003-09-04,0.5,0.5117,0.4609,0.4883,155700,1728.0,1768.4352,1592.8704,1687.5648,45.0520833333333,0.0,1.0
2003-09-05,0.5117,0.5195,0.4883,0.5,194400,1768.4352,1795.392,1687.5648,1728.0,56.25,0.0,1.0
2003-09-08,0.57,0.6,0.516,0.53,359800,1969.92,2073.6,1783.296,1831.68,104.108796296296,0.0,1.0
2003-09-09,0.585,0.6,0.57,0.58,164400,2021.76,2073.6,1969.92,2004.48,47.5694444444444,0.0,1.0
2003-09-10,0.54,0.6,0.53,0.585,239000,1866.24,2073.6,1831.68,2021.76,69.1550925925926,0.0,1.0
2003-09-11,0.55,0.56,0.52,0.56,55300,1900.8,1935.36,1797.12,1935.36,16.0011574074074,0.0,1.0
2003-09-12,0.51,0.55,0.49,0.55,69300,1762.56,1900.8,1693.44,1900.8,20.0520833333333,0.0,1.0
2003-09-15,0.52,0.55,0.49,0.51,43300,1797.12,1900.8,1693.44,1762.56,12.5289351851852,0.0,1.0
2003-09-16,0.5,0.55,0.49,0.55,42400,1728.0,1900.8,1693.44,1900.8,12.2685185185185,0.0,1.0
2003-09-17,0.54,0.54,0.49,0.49,6700,1866.24,1866.24,1693.44,1693.44,1.93865740740741,0.0,1.0
2003-09-18,0.5313,0.5313,0.5,0.5313,54300,1836.1728,1836.1728,1728.0,1836.1728,15.7118055555556,0.0,1.0
2003-09-19,0.525,0.54,0.52,0.53,78100,1814.4,1866.24,1797.12,1831.68,22.5983796296296,0.0,1.0
2003-09-22,0.57,0.58,0.55,0.58,159700,1969.92,2004.48,1900.8,2004.48,46.2094907407407,0.0,1.0
2003-09-23,0.58,0.59,0.55,0.58,202800,2004.48,2039.04,1900.8,2004.48,58.6805555555556,0.0,1.0
2003-09-24,0.57,0.58,0.53,0.58,49000,1969.92,2004.48,1831.68,2004.48,14.1782407407407,0.0,1.0
2003-09-25,0.53,0.57,0.53,0.57,9400,1831.68,1969.92,1831.68,1969.92,2.71990740740741,0.0,1.0
2003-09-26,0.57,0.57,0.53,0.57,37400,1969.92,1969.92,1831.68,1969.92,10.8217592592593,0.0,1.0
2003-09-29,0.59,0.59,0.53,0.57,174600,2039.04,2039.04,1831.68,1969.92,50.5208333333333,0.0,1.0
2003-09-30,0.54,0.55,0.54,0.55,23100,1866.24,1900.8,1866.24,1900.8,6.68402777777778,0.0,1.0
2003-10-01,0.54,0.56,0.53,0.54,33000,1866.24,1935.36,1831.68,1866.24,9.54861111111111,0.0,1.0
2003-10-02,0.55,0.55,0.52,0.55,28400,1900.8,1900.8,1797.12,1900.8,8.21759259259259,0.0,1.0
2003-10-03,0.55,0.55,0.52,0.55,17000,1900.8,1900.8,1797.12,1900.8,4.91898148148148,0.0,1.0
2003-10-06,0.55,0.55,0.51,0.55,2200,1900.8,1900.8,1762.56,1900.8,0.636574074074074,0.0,1.0
2003-10-07,0.55,0.56,0.51,0.51,13700,1900.8,1935.36,1762.56,1762.56,3.96412037037037,0.0,1.0
2003-10-08,0.53,0.55,0.51,0.51,21300,1831.68,1900.8,1762.56,1762.56,6.16319444444444,0.0,1.0
2003-10-09,0.57,0.58,0.54,0.55,230700,1969.92,2004.48,1866.24,1900.8,66.7534722222222,0.0,1.0
2003-10-10,0.59,0.59,0.57,0.58,102200,2039.04,2039.04,1969.92,2004.48,29.5717592592593,0.0,1.0
2003-10-13,0.63,0.66,0.56,0.585,590900,2177.28,2280.96,1935.36,2021.76,170.978009259259,0.0,1.0
2003-10-14,0.63,0.65,0.6,0.65,91800,2177.28,2246.4,2073.6,2246.4,26.5625,0.0,1.0
2003-10-15,0.58,0.64,0.58,0.64,112400,2004.48,2211.84,2004.48,2211.84,32.5231481481481,0.0,1.0
2003-10-16,0.6,0.6,0.59,0.6,56100,2073.6,2073.6,2039.04,2073.6,16.2326388888889,0.0,1.0
2003-10-17,0.6,0.6,0.58,0.6,19400,2073.6,2073.6,2004.48,2073.6,5.61342592592593,0.0,1.0
2003-10-20,0.6,0.61,0.58,0.6,64100,2073.6,2108.16,2004.48,2073.6,18.5474537037037,0.0,1.0
2003-10-21,0.65,0.65,0.58,0.61,214400,2246.4,2246.4,2004.48,2108.16,62.037037037037,0.0,1.0
2003-10-22,0.73,0.73,0.64,0.67,448400,2522.88,2522.88,2211.84,2315.52,129.74537037037,0.0,1.0
2003-10-23,0.75,0.7695,0.7188,0.75,361200,2592.0,2659.392,2484.1728,2592.0,104.513888888889,0.0,1.0
2003-10-24,0.75,0.7617,0.7305,0.75,216200,2592.0,2632.4352,2524.608,2592.0,62.5578703703704,0.0,1.0
2003-10-27,0.7695,0.7695,0.7383,0.75,162600,2659.392,2659.392,2551.5648,2592.0,47.0486111111111,0.0,1.0
2003-10-28,0.79,0.82,0.775,0.79,471300,2730.24,2833.92,2678.4,2730.24,136.371527777778,0.0,1.0
2003-10-29,0.85,0.86,0.79,0.79,376200,2937.6,2972.16,2730.24,2730.24,108.854166666667,0.0,1.0
2003-10-30,0.81,0.87,0.79,0.86,254800,2799.36,3006.72,2730.24,2972.16,73.7268518518518,0.0,1.0
2003-10-31,0.79,0.82,0.79,0.79,87500,2730.24,2833.92,2730.24,2730.24,25.318287037037,0.0,1.0
2003-11-03,0.7813,0.8086,0.7695,0.8086,92400,2700.1728,2794.5216,2659.392,2794.5216,26.7361111111111,0.0,1.0
2003-11-04,0.83,0.83,0.78,0.8,241200,2868.48,2868.48,2695.68,2764.8,69.7916666666667,0.0,1.0
2003-11-05,0.79,0.83,0.79,0.83,56400,2730.24,2868.48,2730.24,2868.48,16.3194444444444,0.0,1.0
2003-11-06,0.88,0.88,0.79,0.79,279100,3041.28,3041.28,2730.24,2730.24,80.7581018518518,0.0,1.0
2003-11-07,0.91,0.91,0.87,0.88,319300,3144.96,3144.96,3006.72,3041.28,92.3900462962963,0.0,1.0
2003-11-10,0.92,0.93,0.9,0.91,162300,3179.52,3214.08,3110.4,3144.96,46.9618055555556,0.0,1.0
2003-11-11,0.92,0.92,0.915,0.915,60600,3179.52,3179.52,3162.24,3162.24,17.5347222222222,0.0,1.0
2003-11-12,0.915,0.93,0.915,0.92,102300,3162.24,3214.08,3162.24,3179.52,29.6006944444444,0.0,1.0
2003-11-13,0.92,0.93,0.915,0.915,59400,3179.52,3214.08,3162.24,3162.24,17.1875,0.0,1.0
2003-11-14,0.9,0.925,0.86,0.92,127700,3110.4,3196.8,2972.16,3179.52,36.9502314814815,0.0,1.0
2003-11-17,0.85,0.9,0.78,0.85,258700,2937.6,3110.4,2695.68,2937.6,74.8553240740741,0.0,1.0
2003-11-18,0.85,0.92,0.84,0.85,300700,2937.6,3179.52,2903.04,2937.6,87.0081018518518,0.0,1.0
2003-11-19,0.9,0.91,0.85,0.88,115100,3110.4,3144.96,2937.6,3041.28,33.3043981481481,0.0,1.0
2003-11-20,0.86,0.92,0.84,0.9,65500,2972.16,3179.52,2903.04,3110.4,18.9525462962963,0.0,1.0
2003-11-21,0.85,0.89,0.83,0.89,11000,2937.6,3075.84,2868.48,3075.84,3.18287037037037,0.0,1.0
2003-11-24,0.85,0.88,0.83,0.83,54800,2937.6,3041.28,2868.48,2868.48,15.8564814814815,0.0,1.0
2003-11-25,0.88,0.9,0.85,0.9,60800,3041.28,3110.4,2937.6,3110.4,17.5925925925926,0.0,1.0
2003-11-26,0.89,0.9,0.85,0.9,53200,3075.84,3110.4,2937.6,3110.4,15.3935185185185,0.0,1.0
2003-11-28,0.86,0.89,0.86,0.89,5100,2972.16,3075.84,2972.16,3075.84,1.47569444444444,0.0,1.0
2003-12-01,0.86,0.86,0.86,0.86,0,2972.16,2972.16,2972.16,2972.16,0,0.0,1.0
2003-12-02,0.87,0.88,0.86,0.88,23700,3006.72,3041.28,2972.16,3041.28,6.85763888888889,0.0,1.0
2003-12-03,0.94,0.96,0.87,0.88,630500,3248.64,3317.76,3006.72,3041.28,182.436342592593,0.0,1.0
2003-12-04,1.1,1.1,0.94,0.96,1200900,3801.6,3801.6,3248.64,3317.76,347.482638888889,0.0,1.0
2003-12-05,1.09,1.22,1.09,1.1,2163200,3767.04,4216.32,3767.04,3801.6,625.925925925926,0.0,1.0
2003-12-08,1.14,1.14,1.08,1.08,365800,3939.84,3939.84,3732.48,3732.48,105.844907407407,0.0,1.0
2003-12-09,1.19,1.19,1.11,1.15,390500,4112.64,4112.64,3836.16,3974.4,112.991898148148,0.0,1.0
2003-12-10,1.25,1.25,1.16,1.2,534000,4320.0,4320.0,4008.96,4147.2,154.513888888889,0.0,1.0
2003-12-11,1.32,1.32,1.25,1.25,816200,4561.92,4561.92,4320.0,4320.0,236.168981481481,0.0,1.0
2003-12-12,1.4,1.45,1.33,1.34,1684200,4838.4,5011.2,4596.48,4631.04,487.326388888889,0.0,1.0
2003-12-15,1.26,1.45,1.19,1.43,814700,4354.56,5011.2,4112.64,4942.08,235.734953703704,0.0,1.0
2003-12-16,1.12,1.18,1.01,1.08,897600,3870.72,4078.08,3490.56,3732.48,259.722222222222,0.0,1.0
2003-12-17,1.13,1.15,0.91,1.05,866900,3905.28,3974.4,3144.96,3628.8,250.83912037037,0.0,1.0
2003-12-18,1.17,1.24,1.12,1.15,299900,4043.52,4285.44,3870.72,3974.4,86.7766203703704,0.0,1.0
2003-12-19,1.2,1.2,1.1,1.17,71000,4147.2,4147.2,3801.6,4043.52,20.5439814814815,0.0,1.0
2003-12-22,1.17,1.24,1.15,1.2,158800,4043.52,4285.44,3974.4,4147.2,45.9490740740741,0.0,1.0
2003-12-23,1.15,1.22,1.11,1.22,62700,3974.4,4216.32,3836.16,4216.32,18.1423611111111,0.0,1.0
2003-12-24,1.19,1.19,1.11,1.11,8500,4112.64,4112.64,3836.16,3836.16,2.45949074074074,0.0,1.0
2003-12-26,1.19,1.19,1.1,1.1,9100,4112.64,4112.64,3801.6,3801.6,2.63310185185185,0.0,1.0
2003-12-29,1.14,1.19,1.08,1.15,184000,3939.84,4112.64,3732.48,3974.4,53.2407407407407,0.0,1.0
2003-12-30,1.09,1.15,1.07,1.12,68400,3767.04,3974.4,3697.92,3870.72,19.7916666666667,0.0,1.0
2003-12-31,1.19,1.19,1.1,1.1,218700,4112.64,4112.64,3801.6,3801.6,63.28125,0.0,1.0
2004-01-02,1.09,1.19,1.04,1.15,441800,3767.04,4112.64,3594.24,3974.4,127.835648148148,0.0,1.0
2004-01-05,1.1,1.11,1.03,1.1,122300,3801.6,3836.16,3559.68,3801.6,35.3877314814815,0.0,1.0
2004-01-06,1.1,1.15,1.05,1.1,160700,3801.6,3974.4,3628.8,3801.6,46.4988425925926,0.0,1.0
2004-01-07,1.27,1.3,1.11,1.11,881500,4389.12,4492.8,3836.16,3836.16,255.063657407407,0.0,1.0
2004-01-08,1.26,1.35,1.24,1.3,531700,4354.56,4665.6,4285.44,4492.8,153.84837962963,0.0,1.0
2004-01-09,1.27,1.3,1.26,1.28,296500,4389.12,4492.8,4354.56,4423.68,85.7928240740741,0.0,1.0
2004-01-12,1.28,1.29,1.24,1.28,270400,4423.68,4458.24,4285.44,4423.68,78.2407407407407,0.0,1.0
2004-01-13,1.41,1.41,1.28,1.28,657200,4872.96,4872.96,4423.68,4423.68,190.162037037037,0.0,1.0
2004-01-14,1.6,1.74,1.43,1.45,2153400,5529.6,6013.44,4942.08,5011.2,623.090277777778,0.0,1.0
2004-01-15,1.66,1.74,1.6,1.67,451700,5736.96,6013.44,5529.6,5771.52,130.700231481481,0.0,1.0
2004-01-16,1.58,1.72,1.55,1.7,373100,5460.48,5944.32,5356.8,5875.2,107.957175925926,0.0,1.0
2004-01-20,1.74,1.75,1.55,1.55,648900,6013.44,6048.0,5356.8,5356.8,187.760416666667,0.0,1.0
2004-01-21,1.65,1.76,1.65,1.76,276200,5702.4,6082.56,5702.4,6082.56,79.9189814814815,0.0,1.0
2004-01-22,1.74,1.74,1.65,1.7,261700,6013.44,6013.44,5702.4,5875.2,75.7233796296296,0.0,1.0
2004-01-23,1.62,1.77,1.6,1.75,376700,5598.72,6117.12,5529.6,6048.0,108.998842592593,0.0,1.0
2004-01-26,1.77,1.82,1.72,1.8,399000,6117.12,6289.92,5944.32,6220.8,115.451388888889,0.0,1.0
2004-01-27,1.8,1.82,1.75,1.8,222700,6220.8,6289.92,6048.0,6220.8,64.4386574074074,0.0,1.0
2004-01-28,1.75,1.81,1.68,1.8,128600,6048.0,6255.36,5806.08,6220.8,37.2106481481481,0.0,1.0
2004-01-29,1.7,1.74,1.67,1.74,178100,5875.2,6013.44,5771.52,6013.44,51.5335648148148,0.0,1.0
2004-01-30,1.665,1.7,1.57,1.67,120700,5754.24,5875.2,5425.92,5771.52,34.9247685185185,0.0,1.0
2004-02-02,1.67,1.67,1.59,1.62,56300,5771.52,5771.52,5495.04,5598.72,16.2905092592593,0.0,1.0
2004-02-03,1.65,1.67,1.59,1.67,52800,5702.4,5771.52,5495.04,5771.52,15.2777777777778,0.0,1.0
2004-02-04,1.6,1.65,1.59,1.65,52900,5529.6,5702.4,5495.04,5702.4,15.306712962963,0.0,1.0
2004-02-05,1.6,1.62,1.45,1.6,470200,5529.6,5598.72,5011.2,5529.6,136.053240740741,0.0,1.0
2004-02-06,1.7,1.71,1.58,1.62,402700,5875.2,5909.76,5460.48,5598.72,116.521990740741,0.0,1.0
2004-02-09,1.69,1.75,1.68,1.73,192100,5840.64,6048.0,5806.08,5978.88,55.5844907407407,0.0,1.0
2004-02-10,1.65,1.78,1.55,1.73,340300,5702.4,6151.68,5356.8,5978.88,98.4664351851852,0.0,1.0
2004-02-11,1.58,1.65,1.55,1.63,172200,5460.48,5702.4,5356.8,5633.28,49.8263888888889,0.0,1.0
2004-02-12,1.59,1.61,1.55,1.59,168600,5495.04,5564.16,5356.8,5495.04,48.7847222222222,0.0,1.0
2004-02-13,1.58,1.6,1.56,1.57,78100,5460.48,5529.6,5391.36,5425.92,22.5983796296296,0.0,1.0
2004-02-17,1.57,1.6,1.55,1.58,138300,5425.92,5529.6,5356.8,5460.48,40.0173611111111,0.0,1.0
2004-02-18,1.57,1.6,1.55,1.59,84400,5425.92,5529.6,5356.8,5495.04,24.4212962962963,0.0,1.0
2004-02-19,1.57,1.57,1.49,1.57,304500,5425.92,5425.92,5149.44,5425.92,88.1076388888889,0.0,1.0
2004-02-20,1.54,1.56,1.48,1.5,36400,5322.24,5391.36,5114.88,5184.0,10.5324074074074,0.0,1.0
2004-02-23,1.4,1.57,1.39,1.5,198300,4838.4,5425.92,4803.84,5184.0,57.3784722222222,0.0,1.0
2004-02-24,1.43,1.47,1.4,1.43,132100,4942.08,5080.32,4838.4,4942.08,38.2233796296296,0.0,1.0
2004-02-25,1.5,1.5,1.45,1.45,73700,5184.0,5184.0,5011.2,5011.2,21.3252314814815,0.0,1.0
2004-02-26,1.51,1.53,1.4,1.5,154700,5218.56,5287.68,4838.4,5184.0,44.7627314814815,0.0,1.0
2004-02-27,1.52,1.52,1.49,1.5,82200,5253.12,5253.12,5149.44,5184.0,23.7847222222222,0.0,1.0
2004-03-01,1.51,1.53,1.45,1.52,135900,5218.56,5287.68,5011.2,5253.12,39.3229166666667,0.0,1.0
2004-03-02,1.55,1.57,1.48,1.48,120400,5356.8,5425.92,5114.88,5114.88,34.837962962963,0.0,1.0
2004-03-03,1.54,1.55,1.48,1.55,22000,5322.24,5356.8,5114.88,5356.8,6.36574074074074,0.0,1.0
2004-03-04,1.49,1.54,1.48,1.54,114100,5149.44,5322.24,5114.88,5322.24,33.0150462962963,0.0,1.0
2004-03-05,1.49,1.52,1.48,1.52,92200,5149.44,5253.12,5114.88,5253.12,26.6782407407407,0.0,1.0
2004-03-08,1.49,1.49,1.44,1.49,88100,5149.44,5149.44,4976.64,5149.44,25.4918981481482,0.0,1.0
2004-03-09,1.46,1.49,1.44,1.49,63900,5045.76,5149.44,4976.64,5149.44,18.4895833333333,0.0,1.0
2004-03-10,1.25,1.46,1.22,1.46,215200,4320.0,5045.76,4216.32,5045.76,62.2685185185185,0.0,1.0
2004-03-11,1.25,1.25,1.05,1.24,318300,4320.0,4320.0,3628.8,4285.44,92.1006944444444,0.0,1.0
2004-03-12,1.29,1.31,1.25,1.25,141800,4458.24,4527.36,4320.0,4320.0,41.0300925925926,0.0,1.0
2004-03-15,1.38,1.38,1.31,1.31,184700,4769.28,4769.28,4527.36,4527.36,53.443287037037,0.0,1.0
2004-03-16,1.29,1.38,1.23,1.33,34700,4458.24,4769.28,4250.88,4596.48,10.0405092592593,0.0,1.0
2004-03-17,1.37,1.38,1.24,1.24,191000,4734.72,4769.28,4285.44,4285.44,55.2662037037037,0.0,1.0
2004-03-18,1.59,1.6,1.35,1.38,855400,5495.04,5529.6,4665.6,4769.28,247.511574074074,0.0,1.0
2004-03-19,1.55,1.6,1.55,1.6,208600,5356.8,5529.6,5356.8,5529.6,60.3587962962963,0.0,1.0
2004-03-22,1.55,1.59,1.55,1.59,144400,5356.8,5495.04,5356.8,5495.04,41.7824074074074,0.0,1.0
2004-03-23,1.55,1.58,1.55,1.58,100300,5356.8,5460.48,5356.8,5460.48,29.0219907407407,0.0,1.0
2004-03-24,1.56,1.57,1.51,1.55,265700,5391.36,5425.92,5218.56,5356.8,76.8807870370371,0.0,1.0
2004-03-25,1.84,1.85,1.56,1.59,637600,6359.04,6393.6,5391.36,5495.04,184.490740740741,0.0,1.0
2004-03-26,1.78,1.84,1.7,1.8,329500,6151.68,6359.04,5875.2,6220.8,95.3414351851852,0.0,1.0
2004-03-29,1.65,1.78,1.6,1.78,158700,5702.4,6151.68,5529.6,6151.68,45.9201388888889,0.0,1.0
2004-03-30,1.61,1.67,1.57,1.61,96100,5564.16,5771.52,5425.92,5564.16,27.806712962963,0.0,1.0
2004-03-31,1.7,1.75,1.61,1.61,209900,5875.2,6048.0,5564.16,5564.16,60.7349537037037,0.0,1.0
2004-04-01,1.7,1.73,1.68,1.68,46400,5875.2,5978.88,5806.08,5806.08,13.4259259259259,0.0,1.0
2004-04-02,1.76,1.78,1.5,1.65,863400,6082.56,6151.68,5184.0,5702.4,249.826388888889,0.0,1.0
2004-04-05,1.75,1.92,1.74,1.9,969600,6048.0,6635.52,6013.44,6566.4,280.555555555556,0.0,1.0
2004-04-06,1.75,1.86,1.74,1.86,228700,6048.0,6428.16,6013.44,6428.16,66.1747685185185,0.0,1.0
2004-04-07,2.02,2.02,1.74,1.82,1117600,6981.12,6981.12,6013.44,6289.92,323.37962962963,0.0,1.0
2004-04-08,2.15,2.19,2.04,2.15,1281500,7430.4,7568.64,7050.24,7430.4,370.804398148148,0.0,1.0
2004-04-12,2.66,3.0,2.22,2.23,2167800,9192.96,10368.0,7672.32,7706.88,627.256944444445,0.0,1.0
2004-04-13,2.56,3.0,2.42,2.85,1779400,8847.36,10368.0,8363.51999999999,9849.59999999999,514.872685185185,0.0,1.0
2004-04-14,2.53,2.81,2.42,2.58,1218900,8743.67999999999,9711.36,8363.51999999999,8916.48,352.690972222223,0.0,1.0
2004-04-15,2.45,2.65,2.43,2.59,451200,8467.2,9158.39999999999,8398.08,8951.04,130.555555555556,0.0,1.0
2004-04-16,2.68,2.8,2.5,2.5,1218600,9262.08,9676.79999999999,8640.0,8640.0,352.604166666667,0.0,1.0
2004-04-19,2.7,2.79,2.65,2.7,600900,9331.2,9642.24,9158.39999999999,9331.2,173.871527777778,0.0,1.0
2004-04-20,2.44,2.76,2.34,2.76,618800,8432.64,9538.55999999999,8087.04,9538.55999999999,179.050925925926,0.0,1.0
2004-04-21,2.36,2.5,2.33,2.45,428900,8156.16,8640.0,8052.48,8467.2,124.103009259259,0.0,1.0
2004-04-22,2.1,2.38,2.09,2.38,774000,7257.6,8225.28,7223.04,8225.28,223.958333333333,0.0,1.0
2004-04-23,2.21,2.55,2.14,2.45,777800,7637.76,8812.8,7395.84,8467.2,225.05787037037,0.0,1.0
2004-04-26,2.2,2.27,2.17,2.23,227300,7603.2,7845.12,7499.52,7706.88,65.7696759259259,0.0,1.0
2004-04-27,1.91,2.2,1.85,2.18,770100,6600.96,7603.2,6393.6,7534.08,222.829861111111,0.0,1.0
2004-04-28,1.93,2.03,1.87,1.95,473400,6670.08,7015.68,6462.72,6739.2,136.979166666667,0.0,1.0
2004-04-29,1.74,1.94,1.6,1.94,662600,6013.44,6704.64,5529.6,6704.64,191.724537037037,0.0,1.0
2004-04-30,1.85,1.95,1.68,1.68,484700,6393.6,6739.2,5806.08,5806.08,140.248842592593,0.0,1.0
2004-05-03,1.89,1.94,1.83,1.92,186300,6531.84,6704.64,6324.48,6635.52,53.90625,0.0,1.0
2004-05-04,1.93,1.95,1.9,1.93,134600,6670.08,6739.2,6566.4,6670.08,38.9467592592593,0.0,1.0
2004-05-05,1.83,1.93,1.81,1.92,141400,6324.48,6670.08,6255.36,6635.52,40.9143518518519,0.0,1.0
2004-05-06,1.87,1.92,1.84,1.9,55400,6462.72,6635.52,6359.04,6566.4,16.0300925925926,0.0,1.0
2004-05-07,1.75,1.89,1.6,1.89,318000,6048.0,6531.84,5529.6,6531.84,92.0138888888889,0.0,1.0
2004-05-10,1.55,1.75,1.52,1.75,201600,5356.8,6048.0,5253.12,6048.0,58.3333333333333,0.0,1.0
2004-05-11,1.65,1.75,1.6,1.65,128300,5702.4,6048.0,5529.6,5702.4,37.1238425925926,0.0,1.0
2004-05-12,1.6,1.65,1.51,1.65,88700,5529.6,5702.4,5218.56,5702.4,25.6655092592593,0.0,1.0
2004-05-13,1.6,1.64,1.48,1.6,95000,5529.6,5667.84,5114.88,5529.6,27.4884259259259,0.0,1.0
2004-05-14,1.5,1.63,1.48,1.61,118600,5184.0,5633.28,5114.88,5564.16,34.3171296296296,0.0,1.0
2004-05-17,1.65,1.65,1.51,1.61,383800,5702.4,5702.4,5218.56,5564.16,111.053240740741,0.0,1.0
2004-05-18,1.75,1.8,1.6,1.65,552300,6048.0,6220.8,5529.6,5702.4,159.809027777778,0.0,1.0
2004-05-19,1.82,1.85,1.69,1.75,232100,6289.92,6393.6,5840.64,6048.0,67.1585648148148,0.0,1.0
2004-05-20,1.73,1.82,1.66,1.82,69400,5978.88,6289.92,5736.96,6289.92,20.0810185185185,0.0,1.0
2004-05-21,1.78,1.79,1.69,1.73,120400,6151.68,6186.24,5840.64,5978.88,34.837962962963,0.0,1.0
2004-05-24,1.79,1.8,1.75,1.79,130800,6186.24,6220.8,6048.0,6186.24,37.8472222222222,0.0,1.0
2004-05-25,1.82,1.82,1.75,1.8,93200,6289.92,6289.92,6048.0,6220.8,26.9675925925926,0.0,1.0
2004-05-26,1.77,1.82,1.74,1.82,82800,6117.12,6289.92,6013.44,6289.92,23.9583333333333,0.0,1.0
2004-05-27,1.77,1.77,1.74,1.77,66300,6117.12,6117.12,6013.44,6117.12,19.1840277777778,0.0,1.0
2004-05-28,1.81,1.83,1.78,1.81,52800,6255.36,6324.48,6151.68,6255.36,15.2777777777778,0.0,1.0
2004-06-01,1.75,1.83,1.73,1.83,120700,6048.0,6324.48,5978.88,6324.48,34.9247685185185,0.0,1.0
2004-06-02,1.65,1.8,1.61,1.8,194500,5702.4,6220.8,5564.16,6220.8,56.2789351851852,0.0,1.0
2004-06-03,1.66,1.68,1.6,1.66,247300,5736.96,5806.08,5529.6,5736.96,71.556712962963,0.0,1.0
2004-06-04,1.69,1.69,1.64,1.69,105500,5840.64,5840.64,5667.84,5840.64,30.5266203703704,0.0,1.0
2004-06-07,1.71,1.71,1.65,1.65,124000,5909.76,5909.76,5702.4,5702.4,35.8796296296296,0.0,1.0
2004-06-08,1.66,1.71,1.66,1.69,52100,5736.96,5909.76,5736.96,5840.64,15.0752314814815,0.0,1.0
2004-06-09,1.55,1.69,1.26,1.64,1345700,5356.8,5840.64,4354.56,5667.84,389.380787037037,0.0,1.0
2004-06-10,1.62,1.65,1.54,1.6,151400,5598.72,5702.4,5322.24,5529.6,43.8078703703704,0.0,1.0
2004-06-14,1.58,1.64,1.35,1.64,276900,5460.48,5667.84,4665.6,5667.84,80.1215277777778,0.0,1.0
2004-06-15,1.51,1.6,1.43,1.55,61000,5218.56,5529.6,4942.08,5356.8,17.650462962963,0.0,1.0
2004-06-16,1.5,1.51,1.43,1.51,48000,5184.0,5218.56,4942.08,5218.56,13.8888888888889,0.0,1.0
2004-06-17,1.52,1.56,1.49,1.49,174400,5253.12,5391.36,5149.44,5149.44,50.462962962963,0.0,1.0
2004-06-18,1.55,1.55,1.47,1.53,179100,5356.8,5356.8,5080.32,5287.68,51.8229166666667,0.0,1.0
2004-06-21,1.53,1.56,1.5,1.56,53900,5287.68,5391.36,5184.0,5391.36,15.5960648148148,0.0,1.0
2004-06-22,1.48,1.53,1.43,1.53,63100,5114.88,5287.68,4942.08,5287.68,18.2581018518519,0.0,1.0
2004-06-23,1.4,1.5,1.36,1.48,135100,4838.4,5184.0,4700.16,5114.88,39.0914351851852,0.0,1.0
2004-06-24,1.43,1.43,1.3,1.4,36300,4942.08,4942.08,4492.8,4838.4,10.5034722222222,0.0,1.0
2004-06-25,1.4,1.45,1.35,1.41,67000,4838.4,5011.2,4665.6,4872.96,19.3865740740741,0.0,1.0
2004-06-28,1.36,1.43,1.28,1.38,93000,4700.16,4942.08,4423.68,4769.28,26.9097222222222,0.0,1.0
2004-06-29,1.35,1.4,1.3,1.36,52100,4665.6,4838.4,4492.8,4700.16,15.0752314814815,0.0,1.0
2004-06-30,1.33,1.38,1.3,1.35,110200,4596.48,4769.28,4492.8,4665.6,31.8865740740741,0.0,1.0
2004-07-01,1.35,1.35,1.32,1.34,39300,4665.6,4665.6,4561.92,4631.04,11.3715277777778,0.0,1.0
2004-07-02,1.36,1.36,1.35,1.35,7400,4700.16,4700.16,4665.6,4665.6,2.1412037037037,0.0,1.0
2004-07-06,1.33,1.4,1.27,1.34,178100,4596.48,4838.4,4389.12,4631.04,51.5335648148148,0.0,1.0
2004-07-07,1.37,1.43,1.33,1.37,338300,4734.72,4942.08,4596.48,4734.72,97.8877314814815,0.0,1.0
2004-07-08,1.3,1.39,1.3,1.37,145800,4492.8,4803.84,4492.8,4734.72,42.1875,0.0,1.0
2004-07-09,1.14,1.35,0.6,1.35,761000,3939.84,4665.6,2073.6,4665.6,220.196759259259,0.0,1.0
2004-07-12,0.96,1.16,0.95,1.16,916900,3317.76,4008.96,3283.2,4008.96,265.306712962963,0.0,1.0
2004-07-13,1.01,1.03,0.97,1.01,386000,3490.56,3559.68,3352.32,3490.56,111.689814814815,0.0,1.0
2004-07-14,0.93,1.03,0.9,1.03,558000,3214.08,3559.68,3110.4,3559.68,161.458333333333,0.0,1.0
2004-07-15,0.97,1.02,0.93,0.98,367900,3352.32,3525.12,3214.08,3386.88,106.452546296296,0.0,1.0
2004-07-16,0.805,0.98,0.76,0.98,636600,2782.08,3386.88,2626.56,3386.88,184.201388888889,0.0,1.0
2004-07-19,0.89,0.93,0.8,0.83,311200,3075.84,3214.08,2764.8,2868.48,90.0462962962963,0.0,1.0
2004-07-20,1.0,1.04,0.89,0.92,565800,3456.0,3594.24,3075.84,3179.52,163.715277777778,0.0,1.0
2004-07-21,1.05,1.1,1.0,1.01,800300,3628.8,3801.6,3456.0,3490.56,231.568287037037,0.0,1.0
2004-07-22,1.0,1.14,0.98,1.09,319800,3456.0,3939.84,3386.88,3767.04,92.5347222222222,0.0,1.0
2004-07-23,0.95,1.01,0.93,1.01,149400,3283.2,3490.56,3214.08,3490.56,43.2291666666667,0.0,1.0
2004-07-26,0.88,0.97,0.88,0.97,99000,3041.28,3352.32,3041.28,3352.32,28.6458333333333,0.0,1.0
2004-07-27,0.92,0.95,0.9,0.92,82700,3179.52,3283.2,3110.4,3179.52,23.9293981481482,0.0,1.0
2004-07-28,0.98,0.99,0.9,0.9,192400,3386.88,3421.44,3110.4,3110.4,55.6712962962963,0.0,1.0
2004-07-29,0.95,0.99,0.93,0.99,243300,3283.2,3421.44,3214.08,3421.44,70.3993055555556,0.0,1.0
2004-07-30,0.93,0.95,0.91,0.93,44300,3214.08,3283.2,3144.96,3214.08,12.818287037037,0.0,1.0
2004-08-02,0.96,0.96,0.91,0.91,49900,3317.76,3317.76,3144.96,3144.96,14.4386574074074,0.0,1.0
2004-08-03,0.91,0.95,0.89,0.92,66800,3144.96,3283.2,3075.84,3179.52,19.3287037037037,0.0,1.0
2004-08-04,0.99,0.99,0.89,0.93,198400,3421.44,3421.44,3075.84,3214.08,57.4074074074074,0.0,1.0
2004-08-05,0.95,1.0,0.95,1.0,280300,3283.2,3456.0,3283.2,3456.0,81.1053240740741,0.0,1.0
2004-08-06,0.935,0.95,0.92,0.93,389200,3231.36,3283.2,3179.52,3214.08,112.615740740741,0.0,1.0
2004-08-09,0.92,0.94,0.88,0.92,128100,3179.52,3248.64,3041.28,3179.52,37.0659722222222,0.0,1.0
2004-08-10,0.91,0.92,0.88,0.9,22900,3144.96,3179.52,3041.28,3110.4,6.62615740740741,0.0,1.0
2004-08-11,0.9,0.92,0.86,0.91,40900,3110.4,3179.52,2972.16,3144.96,11.8344907407407,0.0,1.0
2004-08-12,0.88,0.94,0.86,0.94,143300,3041.28,3248.64,2972.16,3248.64,41.4641203703704,0.0,1.0
2004-08-13,0.77,0.88,0.75,0.88,322500,2661.12,3041.28,2592.0,3041.28,93.3159722222222,0.0,1.0
2004-08-16,1.09,1.09,0.9,0.95,1464600,3767.04,3767.04,3110.4,3283.2,423.784722222222,0.0,1.0
2004-08-17,1.13,1.16,1.05,1.09,637000,3905.28,4008.96,3628.8,3767.04,184.31712962963,0.0,1.0
2004-08-18,1.16,1.16,1.14,1.14,118100,4008.96,4008.96,3939.84,3939.84,34.1724537037037,0.0,1.0
2004-08-19,1.19,1.19,1.12,1.19,76500,4112.64,4112.64,3870.72,4112.64,22.1354166666667,0.0,1.0
2004-08-20,1.06,1.15,1.04,1.15,91600,3663.36,3974.4,3594.24,3974.4,26.5046296296296,0.0,1.0
2004-08-23,0.92,1.06,0.91,1.05,199100,3179.52,3663.36,3144.96,3628.8,57.6099537037037,0.0,1.0
2004-08-24,0.94,0.95,0.92,0.95,40200,3248.64,3283.2,3179.52,3283.2,11.6319444444444,0.0,1.0
2004-08-25,0.95,0.96,0.91,0.94,43900,3283.2,3317.76,3144.96,3248.64,12.7025462962963,0.0,1.0
2004-08-26,1.0,1.04,0.94,0.94,101300,3456.0,3594.24,3248.64,3248.64,29.3113425925926,0.0,1.0
2004-08-27,1.0,1.01,0.99,0.99,35100,3456.0,3490.56,3421.44,3421.44,10.15625,0.0,1.0
2004-08-30,0.99,1.0,0.99,0.99,67900,3421.44,3456.0,3421.44,3421.44,19.6469907407407,0.0,1.0
2004-08-31,1.09,1.1,0.97,1.0,107800,3767.04,3801.6,3352.32,3456.0,31.1921296296296,0.0,1.0
2004-09-01,1.19,1.19,1.14,1.17,789900,4112.64,4112.64,3939.84,4043.52,228.559027777778,0.0,1.0
2004-09-02,1.12,1.19,1.11,1.19,252900,3870.72,4112.64,3836.16,4112.64,73.1770833333333,0.0,1.0
2004-09-03,1.09,1.1,1.08,1.1,111000,3767.04,3801.6,3732.48,3801.6,32.1180555555556,0.0,1.0
2004-09-07,1.11,1.15,1.1,1.15,200000,3836.16,3974.4,3801.6,3974.4,57.8703703703704,0.0,1.0
2004-09-08,1.12,1.16,1.08,1.15,182100,3870.72,4008.96,3732.48,3974.4,52.6909722222222,0.0,1.0
2004-09-09,1.1,1.15,1.09,1.15,61600,3801.6,3974.4,3767.04,3974.4,17.8240740740741,0.0,1.0
2004-09-10,1.08,1.11,1.05,1.09,114500,3732.48,3836.16,3628.8,3767.04,33.130787037037,0.0,1.0
2004-09-13,1.08,1.1,1.06,1.09,91900,3732.48,3801.6,3663.36,3767.04,26.5914351851852,0.0,1.0
2004-09-14,0.98,1.08,0.98,1.07,356400,3386.88,3732.48,3386.88,3697.92,103.125,0.0,1.0
2004-09-15,1.05,1.05,1.02,1.04,340300,3628.8,3628.8,3525.12,3594.24,98.4664351851852,0.0,1.0
2004-09-16,1.06,1.06,1.02,1.06,213800,3663.36,3663.36,3525.12,3663.36,61.8634259259259,0.0,1.0
2004-09-17,1.06,1.06,1.02,1.06,167400,3663.36,3663.36,3525.12,3663.36,48.4375,0.0,1.0
2004-09-20,1.06,1.07,1.06,1.07,87500,3663.36,3697.92,3663.36,3697.92,25.318287037037,0.0,1.0
2004-09-21,1.06,1.08,1.05,1.05,86400,3663.36,3732.48,3628.8,3628.8,25,0.0,1.0
2004-09-22,1.131,1.16,1.06,1.06,627100,3908.736,4008.96,3663.36,3663.36,181.452546296296,0.0,1.0
2004-09-23,1.14,1.17,1.11,1.14,115400,3939.84,4043.52,3836.16,3939.84,33.3912037037037,0.0,1.0
2004-09-24,1.089,1.15,1.08,1.14,95200,3763.584,3974.4,3732.48,3939.84,27.5462962962963,0.0,1.0
2004-09-27,1.14,1.16,1.1,1.1,128400,3939.84,4008.96,3801.6,3801.6,37.1527777777778,0.0,1.0
2004-09-28,1.1,1.15,1.09,1.15,170300,3801.6,3974.4,3767.04,3974.4,49.2766203703704,0.0,1.0
2004-09-29,1.03,1.1,1.01,1.09,211400,3559.68,3801.6,3490.56,3767.04,61.1689814814815,0.0,1.0
2004-09-30,0.96,1.1,0.96,1.06,224200,3317.76,3801.6,3317.76,3663.36,64.8726851851852,0.0,1.0
2004-10-01,1.07,1.11,0.98,1.0,105000,3697.92,3836.16,3386.88,3456.0,30.3819444444444,0.0,1.0
2004-10-04,1.11,1.18,1.1,1.14,275600,3836.16,4078.08,3801.6,3939.84,79.7453703703704,0.0,1.0
2004-10-05,1.09,1.11,1.04,1.11,315700,3767.04,3836.16,3594.24,3836.16,91.3483796296296,0.0,1.0
2004-10-06,1.1,1.11,1.07,1.09,282800,3801.6,3836.16,3697.92,3767.04,81.8287037037037,0.0,1.0
2004-10-07,1.1,1.12,1.08,1.08,42800,3801.6,3870.72,3732.48,3732.48,12.3842592592593,0.0,1.0
2004-10-08,1.06,1.13,1.06,1.12,102000,3663.36,3905.28,3663.36,3870.72,29.5138888888889,0.0,1.0
2004-10-11,1.04,1.07,1.03,1.06,131400,3594.24,3697.92,3559.68,3663.36,38.0208333333333,0.0,1.0
2004-10-12,1.03,1.05,1.02,1.05,139700,3559.68,3628.8,3525.12,3628.8,40.4224537037037,0.0,1.0
2004-10-13,1.04,1.05,1.03,1.03,27800,3594.24,3628.8,3559.68,3559.68,8.04398148148148,0.0,1.0
2004-10-14,1.0,1.04,0.97,1.02,141900,3456.0,3594.24,3352.32,3525.12,41.0590277777778,0.0,1.0
2004-10-15,1.0,1.02,0.97,1.0,171700,3456.0,3525.12,3352.32,3456.0,49.681712962963,0.0,1.0
2004-10-18,1.01,1.04,1.0,1.02,210800,3490.56,3594.24,3456.0,3525.12,60.9953703703704,0.0,1.0
2004-10-19,1.0,1.02,1.0,1.0,76500,3456.0,3525.12,3456.0,3456.0,22.1354166666667,0.0,1.0
2004-10-20,1.01,1.01,0.99,1.01,52300,3490.56,3490.56,3421.44,3490.56,15.1331018518519,0.0,1.0
2004-10-21,1.0,1.01,0.98,1.0,156500,3456.0,3490.56,3386.88,3456.0,45.2835648148148,0.0,1.0
2004-10-22,1.01,1.01,0.99,1.0,67800,3490.56,3490.56,3421.44,3456.0,19.6180555555556,0.0,1.0
2004-10-25,0.96,1.0,0.96,1.0,119000,3317.76,3456.0,3317.76,3456.0,34.4328703703704,0.0,1.0
2004-10-26,0.97,0.98,0.96,0.96,89900,3352.32,3386.88,3317.76,3317.76,26.0127314814815,0.0,1.0
2004-10-27,1.0,1.0,0.94,0.97,163000,3456.0,3456.0,3248.64,3352.32,47.1643518518518,0.0,1.0
2004-10-28,0.99,1.0,0.95,0.95,65600,3421.44,3456.0,3283.2,3283.2,18.9814814814815,0.0,1.0
2004-10-29,0.97,0.97,0.94,0.94,64300,3352.32,3352.32,3248.64,3248.64,18.6053240740741,0.0,1.0
2004-11-01,0.94,0.96,0.93,0.94,127500,3248.64,3317.76,3214.08,3248.64,36.8923611111111,0.0,1.0
2004-11-02,0.93,0.94,0.85,0.92,286800,3214.08,3248.64,2937.6,3179.52,82.9861111111111,0.0,1.0
2004-11-03,0.92,0.93,0.91,0.91,45500,3179.52,3214.08,3144.96,3144.96,13.1655092592593,0.0,1.0
2004-11-04,0.88,0.91,0.86,0.91,217400,3041.28,3144.96,2972.16,3144.96,62.9050925925926,0.0,1.0
2004-11-05,0.86,0.88,0.85,0.88,225100,2972.16,3041.28,2937.6,3041.28,65.1331018518518,0.0,1.0
2004-11-08,0.75,0.85,0.74,0.85,546800,2592.0,2937.6,2557.44,2937.6,158.217592592593,0.0,1.0
2004-11-09,0.81,0.82,0.75,0.75,442700,2799.36,2833.92,2592.0,2592.0,128.096064814815,0.0,1.0
2004-11-10,0.85,0.87,0.81,0.81,618800,2937.6,3006.72,2799.36,2799.36,179.050925925926,0.0,1.0
2004-11-11,1.0,1.0,0.88,0.88,556200,3456.0,3456.0,3041.28,3041.28,160.9375,0.0,1.0
2004-11-12,0.95,1.03,0.85,1.0,1423800,3283.2,3559.68,2937.6,3456.0,411.979166666667,0.0,1.0
2004-11-15,0.93,0.96,0.925,0.96,377700,3214.08,3317.76,3196.8,3317.76,109.288194444444,0.0,1.0
2004-11-16,0.89,0.95,0.87,0.95,137200,3075.84,3283.2,3006.72,3283.2,39.6990740740741,0.0,1.0
2004-11-17,0.9,0.9,0.82,0.89,249600,3110.4,3110.4,2833.92,3075.84,72.2222222222222,0.0,1.0
2004-11-18,0.89,0.9,0.87,0.9,103000,3075.84,3110.4,3006.72,3110.4,29.8032407407407,0.0,1.0
2004-11-19,0.9,0.91,0.86,0.88,94700,3110.4,3144.96,2972.16,3041.28,27.4016203703704,0.0,1.0
2004-11-22,0.86,0.88,0.82,0.87,363500,2972.16,3041.28,2833.92,3006.72,105.179398148148,0.0,1.0
2004-11-23,0.82,0.86,0.81,0.84,292100,2833.92,2972.16,2799.36,2903.04,84.5196759259259,0.0,1.0
2004-11-24,0.85,0.87,0.78,0.8,432200,2937.6,3006.72,2695.68,2764.8,125.05787037037,0.0,1.0
2004-11-26,0.88,0.88,0.84,0.85,65700,3041.28,3041.28,2903.04,2937.6,19.0104166666667,0.0,1.0
2004-11-29,0.94,0.94,0.84,0.88,293200,3248.64,3248.64,2903.04,3041.28,84.837962962963,0.0,1.0
2004-11-30,0.94,0.96,0.93,0.94,211100,3248.64,3317.76,3214.08,3248.64,61.0821759259259,0.0,1.0
2004-12-01,0.95,0.96,0.93,0.95,262600,3283.2,3317.76,3214.08,3283.2,75.9837962962963,0.0,1.0
2004-12-02,0.97,0.98,0.94,0.96,165900,3352.32,3386.88,3248.64,3317.76,48.0034722222222,0.0,1.0
2004-12-03,0.99,1.01,0.96,0.98,341400,3421.44,3490.56,3317.76,3386.88,98.7847222222222,0.0,1.0
2004-12-06,1.04,1.08,1.0,1.03,502600,3594.24,3732.48,3456.0,3559.68,145.428240740741,0.0,1.0
2004-12-07,1.01,1.06,0.97,1.06,329400,3490.56,3663.36,3352.32,3663.36,95.3125,0.0,1.0
2004-12-08,1.04,1.06,1.04,1.05,354100,3594.24,3663.36,3594.24,3628.8,102.459490740741,0.0,1.0
2004-12-09,1.04,1.07,1.03,1.05,176900,3594.24,3697.92,3559.68,3628.8,51.1863425925926,0.0,1.0
2004-12-10,1.03,1.06,0.99,1.03,194100,3559.68,3663.36,3421.44,3559.68,56.1631944444444,0.0,1.0
2004-12-13,0.98,1.03,0.96,1.03,123300,3386.88,3559.68,3317.76,3559.68,35.6770833333333,0.0,1.0
2004-12-14,0.98,1.03,0.95,0.96,146200,3386.88,3559.68,3283.2,3317.76,42.3032407407407,0.0,1.0
2004-12-15,0.95,0.98,0.95,0.97,71600,3283.2,3386.88,3283.2,3352.32,20.7175925925926,0.0,1.0
2004-12-16,1.04,1.07,0.99,1.0,708100,3594.24,3697.92,3421.44,3456.0,204.890046296296,0.0,1.0
2004-12-17,1.06,1.07,1.04,1.05,176700,3663.36,3697.92,3594.24,3628.8,51.1284722222222,0.0,1.0
2004-12-20,1.09,1.12,1.075,1.085,442300,3767.04,3870.72,3715.2,3749.76,127.980324074074,0.0,1.0
2004-12-21,1.11,1.14,1.02,1.1,331300,3836.16,3939.84,3525.12,3801.6,95.8622685185185,0.0,1.0
2004-12-22,1.27,1.27,1.11,1.11,1917100,4389.12,4389.12,3836.16,3836.16,554.716435185185,0.0,1.0
2004-12-23,1.4,1.42,1.26,1.27,2046400,4838.4,4907.52,4354.56,4389.12,592.12962962963,0.0,1.0
2004-12-27,1.39,1.43,1.28,1.42,1000700,4803.84,4942.08,4423.68,4907.52,289.554398148148,0.0,1.0
2004-12-28,1.4,1.42,1.33,1.39,589500,4838.4,4907.52,4596.48,4803.84,170.572916666667,0.0,1.0
2004-12-29,1.51,1.54,1.39,1.39,1358600,5218.56,5322.24,4803.84,4803.84,393.113425925926,0.0,1.0
2004-12-30,1.58,1.61,1.51,1.54,965900,5460.48,5564.16,5218.56,5322.24,279.484953703704,0.0,1.0
2004-12-31,1.6,1.69,1.59,1.6,690900,5529.6,5840.64,5495.04,5529.6,199.913194444444,0.0,1.0
2005-01-03,1.52,1.63,1.46,1.63,496400,5253.12,5633.28,5045.76,5633.28,143.634259259259,0.0,1.0
2005-01-04,1.53,1.53,1.49,1.5,437600,5287.68,5287.68,5149.44,5184.0,126.62037037037,0.0,1.0
2005-01-05,1.51,1.53,1.45,1.5,533100,5218.56,5287.68,5011.2,5184.0,154.253472222222,0.0,1.0
2005-01-06,1.38,1.5,1.25,1.5,847400,4769.28,5184.0,4320.0,5184.0,245.196759259259,0.0,1.0
2005-01-07,1.44,1.46,1.32,1.36,488800,4976.64,5045.76,4561.92,4700.16,141.435185185185,0.0,1.0
2005-01-10,1.49,1.5,1.44,1.46,201400,5149.44,5184.0,4976.64,5045.76,58.275462962963,0.0,1.0
2005-01-11,1.45,1.5,1.45,1.49,344300,5011.2,5184.0,5011.2,5149.44,99.6238425925926,0.0,1.0
2005-01-12,1.43,1.49,1.4,1.49,142100,4942.08,5149.44,4838.4,5149.44,41.1168981481481,0.0,1.0
2005-01-13,1.45,1.49,1.44,1.48,237000,5011.2,5149.44,4976.64,5114.88,68.5763888888889,0.0,1.0
2005-01-14,1.43,1.45,1.41,1.43,216400,4942.08,5011.2,4872.96,4942.08,62.6157407407407,0.0,1.0
2005-01-18,1.41,1.44,1.37,1.44,192000,4872.96,4976.64,4734.72,4976.64,55.5555555555556,0.0,1.0
2005-01-19,1.46,1.46,1.39,1.4,288900,5045.76,5045.76,4803.84,4838.4,83.59375,0.0,1.0
2005-01-20,1.48,1.53,1.43,1.43,527900,5114.88,5287.68,4942.08,4942.08,152.748842592593,0.0,1.0
2005-01-21,1.5,1.52,1.42,1.51,273900,5184.0,5253.12,4907.52,5218.56,79.2534722222222,0.0,1.0
2005-01-24,1.43,1.5,1.43,1.5,235500,4942.08,5184.0,4942.08,5184.0,68.1423611111111,0.0,1.0
2005-01-25,1.39,1.45,1.35,1.41,141700,4803.84,5011.2,4665.6,4872.96,41.0011574074074,0.0,1.0
2005-01-26,1.42,1.42,1.36,1.41,117100,4907.52,4907.52,4700.16,4872.96,33.8831018518518,0.0,1.0
2005-01-27,1.4,1.42,1.36,1.42,192300,4838.4,4907.52,4700.16,4907.52,55.6423611111111,0.0,1.0
2005-01-28,1.43,1.43,1.41,1.42,116400,4942.08,4942.08,4872.96,4907.52,33.6805555555556,0.0,1.0
2005-01-31,1.5,1.51,1.42,1.43,414400,5184.0,5218.56,4907.52,4942.08,119.907407407407,0.0,1.0
2005-02-01,1.54,1.58,1.5,1.51,697500,5322.24,5460.48,5184.0,5218.56,201.822916666667,0.0,1.0
2005-02-02,1.55,1.57,1.54,1.55,269000,5356.8,5425.92,5322.24,5356.8,77.8356481481481,0.0,1.0
2005-02-03,1.52,1.56,1.51,1.55,257900,5253.12,5391.36,5218.56,5356.8,74.6238425925926,0.0,1.0
2005-02-04,1.5,1.52,1.48,1.52,359500,5184.0,5253.12,5114.88,5253.12,104.021990740741,0.0,1.0
2005-02-07,1.53,1.55,1.5,1.5,107200,5287.68,5356.8,5184.0,5184.0,31.0185185185185,0.0,1.0
2005-02-08,1.56,1.58,1.52,1.53,205800,5391.36,5460.48,5253.12,5287.68,59.5486111111111,0.0,1.0
2005-02-09,1.33,1.62,1.21,1.58,2646100,4596.48,5598.72,4181.76,5460.48,765.653935185185,0.0,1.0
2005-02-10,1.2,1.33,1.125,1.32,1281700,4147.2,4596.48,3888.0,4561.92,370.862268518518,0.0,1.0
2005-02-11,1.28,1.32,1.23,1.25,497200,4423.68,4561.92,4250.88,4320.0,143.865740740741,0.0,1.0
2005-02-14,1.35,1.35,1.3,1.32,128800,4665.6,4665.6,4492.8,4561.92,37.2685185185185,0.0,1.0
2005-02-15,1.37,1.37,1.31,1.34,158400,4734.72,4734.72,4527.36,4631.04,45.8333333333333,0.0,1.0
2005-02-16,1.36,1.38,1.34,1.38,113800,4700.16,4769.28,4631.04,4769.28,32.9282407407407,0.0,1.0
2005-02-17,1.34,1.39,1.34,1.36,170900,4631.04,4803.84,4631.04,4700.16,49.4502314814815,0.0,1.0
2005-02-18,1.3,1.35,1.28,1.35,138600,4492.8,4665.6,4423.68,4665.6,40.1041666666667,0.0,1.0
2005-02-22,1.25,1.32,1.24,1.27,410700,4320.0,4561.92,4285.44,4389.12,118.836805555556,0.0,1.0
2005-02-23,1.26,1.27,1.19,1.26,431300,4354.56,4389.12,4112.64,4354.56,124.797453703704,0.0,1.0
2005-02-24,1.29,1.3,1.24,1.28,341200,4458.24,4492.8,4285.44,4423.68,98.7268518518519,0.0,1.0
2005-02-25,1.32,1.33,1.25,1.29,230200,4561.92,4596.48,4320.0,4458.24,66.6087962962963,0.0,1.0
2005-02-28,1.33,1.35,1.3,1.31,57000,4596.48,4665.6,4492.8,4527.36,16.4930555555556,0.0,1.0
2005-03-01,1.34,1.36,1.33,1.33,80500,4631.04,4700.16,4596.48,4596.48,23.2928240740741,0.0,1.0
2005-03-02,1.35,1.36,1.25,1.31,225900,4665.6,4700.16,4320.0,4527.36,65.3645833333333,0.0,1.0
2005-03-03,1.39,1.41,1.33,1.36,252400,4803.84,4872.96,4596.48,4700.16,73.0324074074074,0.0,1.0
2005-03-04,1.39,1.43,1.38,1.39,199700,4803.84,4942.08,4769.28,4803.84,57.7835648148148,0.0,1.0
2005-03-07,1.42,1.43,1.39,1.4,170200,4907.52,4942.08,4803.84,4838.4,49.2476851851852,0.0,1.0
2005-03-08,1.51,1.53,1.42,1.42,618500,5218.56,5287.68,4907.52,4907.52,178.96412037037,0.0,1.0
2005-03-09,1.46,1.53,1.445,1.51,413000,5045.76,5287.68,4993.92,5218.56,119.502314814815,0.0,1.0
2005-03-10,1.4,1.48,1.36,1.48,486600,4838.4,5114.88,4700.16,5114.88,140.798611111111,0.0,1.0
2005-03-11,1.35,1.4,1.34,1.4,186000,4665.6,4838.4,4631.04,4838.4,53.8194444444444,0.0,1.0
2005-03-14,1.32,1.39,1.3,1.37,194500,4561.92,4803.84,4492.8,4734.72,56.2789351851852,0.0,1.0
2005-03-15,1.22,1.35,1.21,1.3,448600,4216.32,4665.6,4181.76,4492.8,129.803240740741,0.0,1.0
2005-03-16,1.2,1.27,1.2,1.22,133400,4147.2,4389.12,4147.2,4216.32,38.599537037037,0.0,1.0
2005-03-17,1.29,1.31,1.2,1.24,136200,4458.24,4527.36,4147.2,4285.44,39.4097222222222,0.0,1.0
2005-03-18,1.27,1.3,1.26,1.3,81200,4389.12,4492.8,4354.56,4492.8,23.4953703703704,0.0,1.0
2005-03-21,1.27,1.28,1.25,1.27,122600,4389.12,4423.68,4320.0,4389.12,35.474537037037,0.0,1.0
2005-03-22,1.26,1.28,1.22,1.28,96400,4354.56,4423.68,4216.32,4423.68,27.8935185185185,0.0,1.0
2005-03-23,1.31,1.31,1.22,1.23,320800,4527.36,4527.36,4216.32,4250.88,92.8240740740741,0.0,1.0
2005-03-24,1.27,1.31,1.27,1.31,150900,4389.12,4527.36,4389.12,4527.36,43.6631944444444,0.0,1.0
2005-03-28,1.23,1.29,1.23,1.29,47200,4250.88,4458.24,4250.88,4458.24,13.6574074074074,0.0,1.0
2005-03-29,1.27,1.28,1.25,1.25,193000,4389.12,4423.68,4320.0,4320.0,55.8449074074074,0.0,1.0
2005-03-30,1.25,1.27,1.24,1.25,228300,4320.0,4389.12,4285.44,4320.0,66.0590277777778,0.0,1.0
2005-03-31,1.26,1.27,1.24,1.27,189500,4354.56,4389.12,4285.44,4389.12,54.8321759259259,0.0,1.0
2005-04-01,1.25,1.27,1.25,1.27,56500,4320.0,4389.12,4320.0,4389.12,16.3483796296296,0.0,1.0
2005-04-04,1.22,1.26,1.22,1.23,80800,4216.32,4354.56,4216.32,4250.88,23.3796296296296,0.0,1.0
2005-04-05,1.3,1.3,1.22,1.22,194100,4492.8,4492.8,4216.32,4216.32,56.1631944444444,0.0,1.0
2005-04-06,1.27,1.3,1.26,1.3,138400,4389.12,4492.8,4354.56,4492.8,40.0462962962963,0.0,1.0
2005-04-07,1.29,1.31,1.27,1.27,281500,4458.24,4527.36,4389.12,4389.12,81.4525462962963,0.0,1.0
2005-04-08,1.28,1.32,1.27,1.3,239500,4423.68,4561.92,4389.12,4492.8,69.2997685185185,0.0,1.0
2005-04-11,1.28,1.3,1.28,1.28,189900,4423.68,4492.8,4423.68,4423.68,54.9479166666667,0.0,1.0
2005-04-12,1.29,1.32,1.28,1.28,204300,4458.24,4561.92,4423.68,4423.68,59.1145833333333,0.0,1.0
2005-04-13,1.29,1.31,1.26,1.29,179000,4458.24,4527.36,4354.56,4458.24,51.7939814814815,0.0,1.0
2005-04-14,1.28,1.29,1.24,1.25,196000,4423.68,4458.24,4285.44,4320.0,56.712962962963,0.0,1.0
2005-04-15,1.15,1.28,1.15,1.28,521300,3974.4,4423.68,3974.4,4423.68,150.83912037037,0.0,1.0
2005-04-18,1.34,1.34,1.16,1.19,599600,4631.04,4631.04,4008.96,4112.64,173.49537037037,0.0,1.0
2005-04-19,1.37,1.392,1.28,1.36,1315500,4734.72,4810.752,4423.68,4700.16,380.642361111111,0.0,1.0
2005-04-20,1.3,1.38,1.3,1.38,166600,4492.8,4769.28,4492.8,4769.28,48.2060185185185,0.0,1.0
2005-04-21,1.3,1.31,1.28,1.31,166600,4492.8,4527.36,4423.68,4527.36,48.2060185185185,0.0,1.0
2005-04-22,1.28,1.3,1.28,1.3,193400,4423.68,4492.8,4423.68,4492.8,55.9606481481481,0.0,1.0
2005-04-25,1.23,1.29,1.21,1.29,232000,4250.88,4458.24,4181.76,4458.24,67.1296296296296,0.0,1.0
2005-04-26,1.2,1.23,1.18,1.22,544300,4147.2,4250.88,4078.08,4216.32,157.494212962963,0.0,1.0
2005-04-27,1.22,1.26,1.19,1.19,139800,4216.32,4354.56,4112.64,4112.64,40.4513888888889,0.0,1.0
2005-04-28,1.2,1.27,1.17,1.23,41800,4147.2,4389.12,4043.52,4250.88,12.0949074074074,0.0,1.0
2005-04-29,1.17,1.21,1.17,1.2,43900,4043.52,4181.76,4043.52,4147.2,12.7025462962963,0.0,1.0
2005-05-02,1.26,1.29,1.16,1.17,542000,4354.56,4458.24,4008.96,4043.52,156.828703703704,0.0,1.0
2005-05-03,1.34,1.35,1.25,1.25,710200,4631.04,4665.6,4320.0,4320.0,205.497685185185,0.0,1.0
2005-05-04,1.36,1.36,1.3,1.35,434800,4700.16,4700.16,4492.8,4665.6,125.810185185185,0.0,1.0
2005-05-05,1.25,1.37,1.25,1.37,150600,4320.0,4734.72,4320.0,4734.72,43.5763888888889,0.0,1.0
2005-05-06,1.2,1.26,1.2,1.26,110500,4147.2,4354.56,4147.2,4354.56,31.9733796296296,0.0,1.0
2005-05-09,1.22,1.24,1.22,1.24,49600,4216.32,4285.44,4216.32,4285.44,14.3518518518519,0.0,1.0
2005-05-10,1.22,1.22,1.21,1.22,30100,4216.32,4216.32,4181.76,4216.32,8.70949074074074,0.0,1.0
2005-05-11,1.2,1.22,1.19,1.22,93100,4147.2,4216.32,4112.64,4216.32,26.9386574074074,0.0,1.0
2005-05-12,1.2,1.21,1.19,1.2,25800,4147.2,4181.76,4112.64,4147.2,7.46527777777778,0.0,1.0
2005-05-13,1.17,1.22,1.0,1.22,202900,4043.52,4216.32,3456.0,4216.32,58.7094907407407,0.0,1.0
2005-05-16,1.06,1.18,1.04,1.17,871500,3663.36,4078.08,3594.24,4043.52,252.170138888889,0.0,1.0
2005-05-17,1.065,1.08,1.06,1.06,120000,3680.64,3732.48,3663.36,3663.36,34.7222222222222,0.0,1.0
2005-05-18,1.1,1.12,1.06,1.06,134500,3801.6,3870.72,3663.36,3663.36,38.9178240740741,0.0,1.0
2005-05-19,1.07,1.12,1.06,1.1,63400,3697.92,3870.72,3663.36,3801.6,18.3449074074074,0.0,1.0
2005-05-20,1.07,1.09,1.05,1.06,111700,3697.92,3767.04,3628.8,3663.36,32.3206018518519,0.0,1.0
2005-05-23,1.08,1.1,1.06,1.06,84800,3732.48,3801.6,3663.36,3663.36,24.537037037037,0.0,1.0
2005-05-24,1.08,1.09,1.07,1.08,31000,3732.48,3767.04,3697.92,3732.48,8.96990740740741,0.0,1.0
2005-05-25,1.07,1.08,1.07,1.07,37200,3697.92,3732.48,3697.92,3697.92,10.7638888888889,0.0,1.0
2005-05-26,1.07,1.1,1.07,1.07,101700,3697.92,3801.6,3697.92,3697.92,29.4270833333333,0.0,1.0
2005-05-27,1.09,1.09,1.07,1.09,324600,3767.04,3767.04,3697.92,3767.04,93.9236111111111,0.0,1.0
2005-05-31,1.08,1.12,1.04,1.11,155000,3732.48,3870.72,3594.24,3836.16,44.849537037037,0.0,1.0
2005-06-01,1.08,1.09,1.07,1.09,69900,3732.48,3767.04,3697.92,3767.04,20.2256944444444,0.0,1.0
2005-06-02,1.07,1.08,1.03,1.07,168600,3697.92,3732.48,3559.68,3697.92,48.7847222222222,0.0,1.0
2005-06-03,1.03,1.07,0.99,1.07,263800,3559.68,3697.92,3421.44,3697.92,76.3310185185185,0.0,1.0
2005-06-06,1.05,1.07,1.02,1.02,82600,3628.8,3697.92,3525.12,3525.12,23.900462962963,0.0,1.0
2005-06-07,1.05,1.06,1.01,1.04,144200,3628.8,3663.36,3490.56,3594.24,41.724537037037,0.0,1.0
2005-06-08,1.04,1.05,1.04,1.05,139700,3594.24,3628.8,3594.24,3628.8,40.4224537037037,0.0,1.0
2005-06-09,1.07,1.07,1.03,1.04,64000,3697.92,3697.92,3559.68,3594.24,18.5185185185185,0.0,1.0
2005-06-10,1.07,1.18,1.06,1.08,382600,3697.92,4078.08,3663.36,3732.48,110.706018518519,0.0,1.0
2005-06-13,1.09,1.1,1.06,1.07,139700,3767.04,3801.6,3663.36,3697.92,40.4224537037037,0.0,1.0
2005-06-14,1.07,1.09,1.04,1.09,144600,3697.92,3767.04,3594.24,3767.04,41.8402777777778,0.0,1.0
2005-06-15,1.17,1.18,1.05,1.07,156100,4043.52,4078.08,3628.8,3697.92,45.1678240740741,0.0,1.0
2005-06-16,1.15,1.2,1.11,1.18,143200,3974.4,4147.2,3836.16,4078.08,41.4351851851852,0.0,1.0
2005-06-17,1.12,1.15,1.06,1.14,110800,3870.72,3974.4,3663.36,3939.84,32.0601851851852,0.0,1.0
2005-06-20,1.18,1.19,1.12,1.12,298100,4078.08,4112.64,3870.72,3870.72,86.255787037037,0.0,1.0
2005-06-21,1.17,1.18,1.16,1.17,77500,4043.52,4078.08,4008.96,4043.52,22.4247685185185,0.0,1.0
2005-06-22,1.16,1.17,1.1,1.16,232200,4008.96,4043.52,3801.6,4008.96,67.1875,0.0,1.0
2005-06-23,1.12,1.17,1.11,1.15,88100,3870.72,4043.52,3836.16,3974.4,25.4918981481482,0.0,1.0
2005-06-24,1.1,1.13,1.1,1.13,35100,3801.6,3905.28,3801.6,3905.28,10.15625,0.0,1.0
2005-06-27,1.11,1.12,1.1,1.1,15700,3836.16,3870.72,3801.6,3801.6,4.54282407407407,0.0,1.0
2005-06-28,1.11,1.13,1.11,1.13,35900,3836.16,3905.28,3836.16,3905.28,10.3877314814815,0.0,1.0
2005-06-29,1.09,1.11,1.08,1.11,56700,3767.04,3836.16,3732.48,3836.16,16.40625,0.0,1.0
2005-06-30,1.11,1.11,1.07,1.07,70200,3836.16,3836.16,3697.92,3697.92,20.3125,0.0,1.0
2005-07-01,1.1,1.11,1.08,1.1,23200,3801.6,3836.16,3732.48,3801.6,6.71296296296296,0.0,1.0
2005-07-05,1.09,1.1,1.08,1.08,63600,3767.04,3801.6,3732.48,3732.48,18.4027777777778,0.0,1.0
2005-07-06,1.07,1.1,1.07,1.09,42400,3697.92,3801.6,3697.92,3767.04,12.2685185185185,0.0,1.0
2005-07-07,1.08,1.09,1.06,1.07,43100,3732.48,3767.04,3663.36,3697.92,12.4710648148148,0.0,1.0
2005-07-08,1.1,1.1,1.08,1.08,148100,3801.6,3801.6,3732.48,3732.48,42.8530092592593,0.0,1.0
2005-07-11,1.18,1.19,1.09,1.11,246700,4078.08,4112.64,3767.04,3836.16,71.3831018518518,0.0,1.0
2005-07-12,1.14,1.19,1.14,1.17,51600,3939.84,4112.64,3939.84,4043.52,14.9305555555556,0.0,1.0
2005-07-13,1.13,1.15,1.13,1.14,50600,3905.28,3974.4,3905.28,3939.84,14.6412037037037,0.0,1.0
2005-07-14,1.18,1.18,1.12,1.13,156300,4078.08,4078.08,3870.72,3905.28,45.2256944444444,0.0,1.0
2005-07-15,1.12,1.18,1.12,1.16,51700,3870.72,4078.08,3870.72,4008.96,14.9594907407407,0.0,1.0
2005-07-18,1.18,1.18,1.13,1.13,158300,4078.08,4078.08,3905.28,3905.28,45.8043981481481,0.0,1.0
2005-07-19,1.18,1.21,1.05,1.17,170100,4078.08,4181.76,3628.8,4043.52,49.21875,0.0,1.0
2005-07-20,1.19,1.19,1.16,1.18,13400,4112.64,4112.64,4008.96,4078.08,3.87731481481481,0.0,1.0
2005-07-21,1.18,1.195,1.16,1.17,40500,4078.08,4129.92,4008.96,4043.52,11.71875,0.0,1.0
2005-07-22,1.16,1.18,1.16,1.16,29200,4008.96,4078.08,4008.96,4008.96,8.44907407407407,0.0,1.0
2005-07-25,1.06,1.07,1.03,1.05,646500,3663.36,3697.92,3559.68,3628.8,187.065972222222,0.0,1.0
2005-07-26,1.04,1.05,1.02,1.04,127900,3594.24,3628.8,3525.12,3594.24,37.0081018518519,0.0,1.0
2005-07-27,1.01,1.04,1.0,1.04,145400,3490.56,3594.24,3456.0,3594.24,42.0717592592593,0.0,1.0
2005-07-28,1.02,1.05,1.0,1.0,138500,3525.12,3628.8,3456.0,3456.0,40.0752314814815,0.0,1.0
2005-07-29,1.0,1.03,1.0,1.02,84000,3456.0,3559.68,3456.0,3525.12,24.3055555555556,0.0,1.0
2005-08-01,0.93,1.01,0.87,1.01,580500,3214.08,3490.56,3006.72,3490.56,167.96875,0.0,1.0
2005-08-02,0.9,0.92,0.86,0.915,599900,3110.4,3179.52,2972.16,3162.24,173.582175925926,0.0,1.0
2005-08-03,1.02,1.05,0.9,0.92,419000,3525.12,3628.8,3110.4,3179.52,121.238425925926,0.0,1.0
2005-08-04,0.99,1.04,0.98,1.02,78200,3421.44,3594.24,3386.88,3525.12,22.6273148148148,0.0,1.0
2005-08-05,0.94,1.0,0.93,0.97,135200,3248.64,3456.0,3214.08,3352.32,39.1203703703704,0.0,1.0
2005-08-08,0.93,0.98,0.93,0.98,33000,3214.08,3386.88,3214.08,3386.88,9.54861111111111,0.0,1.0
2005-08-09,0.92,0.94,0.91,0.93,58900,3179.52,3248.64,3144.96,3214.08,17.0428240740741,0.0,1.0
2005-08-10,0.9,0.92,0.87,0.91,146100,3110.4,3179.52,3006.72,3144.96,42.2743055555556,0.0,1.0
2005-08-11,0.9,0.91,0.86,0.9,99000,3110.4,3144.96,2972.16,3110.4,28.6458333333333,0.0,1.0
2005-08-12,0.89,0.9,0.85,0.89,107700,3075.84,3110.4,2937.6,3075.84,31.1631944444444,0.0,1.0
2005-08-15,0.86,0.88,0.84,0.86,123500,2972.16,3041.28,2903.04,2972.16,35.7349537037037,0.0,1.0
2005-08-16,0.92,0.94,0.85,0.85,105800,3179.52,3248.64,2937.6,2937.6,30.6134259259259,0.0,1.0
2005-08-17,0.9,0.94,0.86,0.92,122900,3110.4,3248.64,2972.16,3179.52,35.5613425925926,0.0,1.0
2005-08-18,0.87,0.9,0.85,0.89,185500,3006.72,3110.4,2937.6,3075.84,53.6747685185185,0.0,1.0
2005-08-19,0.92,0.93,0.84,0.86,184000,3179.52,3214.08,2903.04,2972.16,53.2407407407407,0.0,1.0
2005-08-22,0.89,0.92,0.88,0.88,113800,3075.84,3179.52,3041.28,3041.28,32.9282407407407,0.0,1.0
2005-08-23,0.89,0.89,0.86,0.88,36600,3075.84,3075.84,2972.16,3041.28,10.5902777777778,0.0,1.0
2005-08-24,0.84,0.9,0.84,0.87,147700,2903.04,3110.4,2903.04,3006.72,42.7372685185185,0.0,1.0
2005-08-25,0.845,0.86,0.84,0.85,80600,2920.32,2972.16,2903.04,2937.6,23.3217592592593,0.0,1.0
2005-08-26,0.86,0.87,0.85,0.87,38400,2972.16,3006.72,2937.6,3006.72,11.1111111111111,0.0,1.0
2005-08-29,0.92,0.95,0.86,0.87,185700,3179.52,3283.2,2972.16,3006.72,53.7326388888889,0.0,1.0
2005-08-30,0.91,0.92,0.9,0.92,65900,3144.96,3179.52,3110.4,3179.52,19.068287037037,0.0,1.0
2005-08-31,0.9,0.91,0.89,0.91,42200,3110.4,3144.96,3075.84,3144.96,12.2106481481481,0.0,1.0
2005-09-01,0.89,0.91,0.89,0.905,52700,3075.84,3144.96,3075.84,3127.68,15.2488425925926,0.0,1.0
2005-09-02,0.89,0.9,0.89,0.89,22400,3075.84,3110.4,3075.84,3075.84,6.48148148148148,0.0,1.0
2005-09-06,0.86,0.9,0.86,0.89,41600,2972.16,3110.4,2972.16,3075.84,12.037037037037,0.0,1.0
2005-09-07,0.84,0.85,0.83,0.85,107400,2903.04,2937.6,2868.48,2937.6,31.0763888888889,0.0,1.0
2005-09-08,0.85,0.87,0.84,0.85,95600,2937.6,3006.72,2903.04,2937.6,27.662037037037,0.0,1.0
2005-09-09,0.83,0.86,0.8,0.85,197100,2868.48,2972.16,2764.8,2937.6,57.03125,0.0,1.0
2005-09-12,0.8,0.83,0.8,0.82,39500,2764.8,2868.48,2764.8,2833.92,11.4293981481481,0.0,1.0
2005-09-13,0.77,0.8,0.75,0.8,292400,2661.12,2764.8,2592.0,2764.8,84.6064814814815,0.0,1.0
2005-09-14,0.81,0.81,0.761,0.78,50600,2799.36,2799.36,2630.016,2695.68,14.6412037037037,0.0,1.0
2005-09-15,0.79,0.81,0.78,0.8,107600,2730.24,2799.36,2695.68,2764.8,31.1342592592593,0.0,1.0
2005-09-16,0.81,0.81,0.78,0.79,60000,2799.36,2799.36,2695.68,2730.24,17.3611111111111,0.0,1.0
2005-09-19,0.8,0.83,0.8,0.81,34000,2764.8,2868.48,2764.8,2799.36,9.83796296296296,0.0,1.0
2005-09-20,0.82,0.82,0.8,0.8,85700,2833.92,2833.92,2764.8,2764.8,24.7974537037037,0.0,1.0
2005-09-21,0.79,0.81,0.77,0.81,54400,2730.24,2799.36,2661.12,2799.36,15.7407407407407,0.0,1.0
2005-09-22,0.8,0.81,0.77,0.79,66100,2764.8,2799.36,2661.12,2730.24,19.1261574074074,0.0,1.0
2005-09-23,0.77,0.8,0.76,0.79,85600,2661.12,2764.8,2626.56,2730.24,24.7685185185185,0.0,1.0
2005-09-26,0.79,0.8,0.77,0.77,64200,2730.24,2764.8,2661.12,2661.12,18.5763888888889,0.0,1.0
2005-09-27,0.77,0.8,0.75,0.79,47100,2661.12,2764.8,2592.0,2730.24,13.6284722222222,0.0,1.0
2005-09-28,0.75,0.77,0.75,0.76,281900,2592.0,2661.12,2592.0,2626.56,81.568287037037,0.0,1.0
2005-09-29,0.75,0.75,0.75,0.75,41600,2592.0,2592.0,2592.0,2592.0,12.037037037037,0.0,1.0
2005-09-30,0.77,0.77,0.737,0.75,200000,2661.12,2661.12,2547.072,2592.0,57.8703703703704,0.0,1.0
2005-10-03,0.75,0.76,0.73,0.74,387400,2592.0,2626.56,2522.88,2557.44,112.094907407407,0.0,1.0
2005-10-04,0.75,0.75,0.74,0.74,66700,2592.0,2592.0,2557.44,2557.44,19.2997685185185,0.0,1.0
2005-10-05,0.81,0.81,0.75,0.75,619600,2799.36,2799.36,2592.0,2592.0,179.282407407407,0.0,1.0
2005-10-06,0.77,0.8,0.77,0.8,117400,2661.12,2764.8,2661.12,2764.8,33.9699074074074,0.0,1.0
2005-10-07,0.78,0.78,0.76,0.76,123500,2695.68,2695.68,2626.56,2626.56,35.7349537037037,0.0,1.0
2005-10-10,0.75,0.78,0.72,0.78,229800,2592.0,2695.68,2488.32,2695.68,66.4930555555556,0.0,1.0
2005-10-11,0.73,0.73,0.7,0.72,85800,2522.88,2522.88,2419.2,2488.32,24.8263888888889,0.0,1.0
2005-10-12,0.72,0.73,0.71,0.71,51600,2488.32,2522.88,2453.76,2453.76,14.9305555555556,0.0,1.0
2005-10-13,0.72,0.72,0.7,0.7,76200,2488.32,2488.32,2419.2,2419.2,22.0486111111111,0.0,1.0
2005-10-14,0.69,0.72,0.68,0.7,84800,2384.64,2488.32,2350.08,2419.2,24.537037037037,0.0,1.0
2005-10-17,0.63,0.7,0.57,0.7,1095200,2177.28,2419.2,1969.92,2419.2,316.898148148148,0.0,1.0
2005-10-18,0.66,0.71,0.63,0.64,153300,2280.96,2453.76,2177.28,2211.84,44.3576388888889,0.0,1.0
2005-10-19,0.68,0.75,0.67,0.67,263900,2350.08,2592.0,2315.52,2315.52,76.3599537037037,0.0,1.0
2005-10-20,0.69,0.71,0.68,0.7,69300,2384.64,2453.76,2350.08,2419.2,20.0520833333333,0.0,1.0
2005-10-21,0.66,0.68,0.62,0.68,116000,2280.96,2350.08,2142.72,2350.08,33.5648148148148,0.0,1.0
2005-10-24,0.66,0.68,0.66,0.66,24000,2280.96,2350.08,2280.96,2280.96,6.94444444444444,0.0,1.0
2005-10-25,0.65,0.68,0.61,0.66,100600,2246.4,2350.08,2108.16,2280.96,29.1087962962963,0.0,1.0
2005-10-26,0.61,0.65,0.61,0.63,253300,2108.16,2246.4,2108.16,2177.28,73.2928240740741,0.0,1.0
2005-10-27,0.6,0.63,0.57,0.615,174300,2073.6,2177.28,1969.92,2125.44,50.4340277777778,0.0,1.0
2005-10-28,0.6,0.62,0.58,0.6,120900,2073.6,2142.72,2004.48,2073.6,34.9826388888889,0.0,1.0
2005-10-31,0.6,0.65,0.51,0.6,78600,2073.6,2246.4,1762.56,2073.6,22.7430555555556,0.0,1.0
2005-11-01,0.58,0.62,0.58,0.6,104800,2004.48,2142.72,2004.48,2073.6,30.3240740740741,0.0,1.0
2005-11-02,0.57,0.5963,0.555,0.58,139500,1969.92,2060.8128,1918.08,2004.48,40.3645833333333,0.0,1.0
2005-11-03,0.57,0.58,0.5,0.57,381200,1969.92,2004.48,1728.0,1969.92,110.300925925926,0.0,1.0
2005-11-04,0.6,0.61,0.55,0.57,192800,2073.6,2108.16,1900.8,1969.92,55.787037037037,0.0,1.0
2005-11-07,0.59,0.61,0.58,0.61,72800,2039.04,2108.16,2004.48,2108.16,21.0648148148148,0.0,1.0
2005-11-08,0.63,0.63,0.58,0.6,126200,2177.28,2177.28,2004.48,2073.6,36.5162037037037,0.0,1.0
2005-11-09,0.63,0.63,0.6,0.63,84200,2177.28,2177.28,2073.6,2177.28,24.3634259259259,0.0,1.0
2005-11-10,0.63,0.64,0.6,0.64,105300,2177.28,2211.84,2073.6,2211.84,30.46875,0.0,1.0
2005-11-11,0.6,0.64,0.6,0.64,69000,2073.6,2211.84,2073.6,2211.84,19.9652777777778,0.0,1.0
2005-11-14,0.61,0.63,0.6,0.62,100400,2108.16,2177.28,2073.6,2142.72,29.0509259259259,0.0,1.0
2005-11-15,0.6,0.61,0.59,0.6,113400,2073.6,2108.16,2039.04,2073.6,32.8125,0.0,1.0
2005-11-16,0.579,0.61,0.57,0.61,104500,2001.024,2108.16,1969.92,2108.16,30.2372685185185,0.0,1.0
2005-11-17,0.58,0.58,0.53,0.57,133000,2004.48,2004.48,1831.68,1969.92,38.4837962962963,0.0,1.0
2005-11-18,0.55,0.58,0.54,0.57,76100,1900.8,2004.48,1866.24,1969.92,22.0196759259259,0.0,1.0
2005-11-21,0.57,0.59,0.53,0.55,141900,1969.92,2039.04,1831.68,1900.8,41.0590277777778,0.0,1.0
2005-11-22,0.54,0.56,0.53,0.56,135700,1866.24,1935.36,1831.68,1935.36,39.2650462962963,0.0,1.0
2005-11-23,0.6,0.6,0.54,0.54,138400,2073.6,2073.6,1866.24,1866.24,40.0462962962963,0.0,1.0
2005-11-25,0.64,0.66,0.59,0.59,159500,2211.84,2280.96,2039.04,2039.04,46.1516203703704,0.0,1.0
2005-11-28,0.61,0.67,0.61,0.66,211200,2108.16,2315.52,2108.16,2280.96,61.1111111111111,0.0,1.0
2005-11-29,0.59,0.64,0.58,0.61,27500,2039.04,2211.84,2004.48,2108.16,7.95717592592593,0.0,1.0
2005-11-30,0.59,0.59,0.58,0.59,61800,2039.04,2039.04,2004.48,2039.04,17.8819444444444,0.0,1.0
2005-12-01,0.58,0.61,0.56,0.61,51500,2004.48,2108.16,1935.36,2108.16,14.9016203703704,0.0,1.0
2005-12-02,0.72,0.72,0.61,0.61,642500,2488.32,2488.32,2108.16,2108.16,185.908564814815,0.0,1.0
2005-12-05,0.75,0.84,0.72,0.72,1190200,2592.0,2903.04,2488.32,2488.32,344.386574074074,0.0,1.0
2005-12-06,0.72,0.76,0.69,0.76,218600,2488.32,2626.56,2384.64,2626.56,63.2523148148148,0.0,1.0
2005-12-07,0.713,0.74,0.7,0.71,104500,2464.128,2557.44,2419.2,2453.76,30.2372685185185,0.0,1.0
2005-12-08,0.68,0.7,0.65,0.67,153800,2350.08,2419.2,2246.4,2315.52,44.5023148148148,0.0,1.0
2005-12-09,0.78,0.78,0.67,0.67,372800,2695.68,2695.68,2315.52,2315.52,107.87037037037,0.0,1.0
2005-12-12,0.77,0.79,0.72,0.78,216500,2661.12,2730.24,2488.32,2695.68,62.6446759259259,0.0,1.0
2005-12-13,0.745,0.76,0.71,0.74,183700,2574.72,2626.56,2453.76,2557.44,53.1539351851852,0.0,1.0
2005-12-14,0.77,0.8,0.74,0.76,238600,2661.12,2764.8,2557.44,2626.56,69.0393518518519,0.0,1.0
2005-12-15,0.74,0.77,0.72,0.75,189700,2557.44,2661.12,2488.32,2592.0,54.8900462962963,0.0,1.0
2005-12-16,0.73,0.75,0.71,0.73,304000,2522.88,2592.0,2453.76,2522.88,87.962962962963,0.0,1.0
2005-12-19,0.68,0.72,0.66,0.71,217200,2350.08,2488.32,2280.96,2453.76,62.8472222222222,0.0,1.0
2005-12-20,0.68,0.7,0.65,0.67,241300,2350.08,2419.2,2246.4,2315.52,69.8206018518519,0.0,1.0
2005-12-21,0.69,0.74,0.67,0.7,190300,2384.64,2557.44,2315.52,2419.2,55.0636574074074,0.0,1.0
2005-12-22,0.69,0.71,0.67,0.69,352400,2384.64,2453.76,2315.52,2384.64,101.967592592593,0.0,1.0
2005-12-23,0.67,0.68,0.64,0.68,291700,2315.52,2350.08,2211.84,2350.08,84.4039351851852,0.0,1.0
2005-12-27,0.61,0.68,0.58,0.65,257200,2108.16,2350.08,2004.48,2246.4,74.4212962962963,0.0,1.0
2005-12-28,0.6,0.6,0.58,0.6,322800,2073.6,2073.6,2004.48,2073.6,93.4027777777778,0.0,1.0
2005-12-29,0.6,0.6,0.55,0.58,510700,2073.6,2073.6,1900.8,2004.48,147.771990740741,0.0,1.0
2005-12-30,0.69,0.69,0.57,0.6,257800,2384.64,2384.64,1969.92,2073.6,74.5949074074074,0.0,1.0
2006-01-03,0.63,0.68,0.61,0.68,110600,2177.28,2350.08,2108.16,2350.08,32.0023148148148,0.0,1.0
2006-01-04,0.6,0.62,0.58,0.61,155800,2073.6,2142.72,2004.48,2108.16,45.0810185185185,0.0,1.0
2006-01-05,0.615,0.62,0.58,0.58,113600,2125.44,2142.72,2004.48,2004.48,32.8703703703704,0.0,1.0
2006-01-06,0.69,0.69,0.59,0.59,183000,2384.64,2384.64,2039.04,2039.04,52.9513888888889,0.0,1.0
2006-01-09,0.67,0.71,0.65,0.7,142700,2315.52,2453.76,2246.4,2419.2,41.2905092592593,0.0,1.0
2006-01-10,0.665,0.69,0.64,0.67,85200,2298.24,2384.64,2211.84,2315.52,24.6527777777778,0.0,1.0
2006-01-11,0.63,0.67,0.61,0.64,120300,2177.28,2315.52,2108.16,2211.84,34.8090277777778,0.0,1.0
2006-01-12,0.66,0.7,0.63,0.65,172000,2280.96,2419.2,2177.28,2246.4,49.7685185185185,0.0,1.0
2006-01-13,0.73,0.76,0.64,0.66,341500,2522.88,2626.56,2211.84,2280.96,98.8136574074074,0.0,1.0
2006-01-17,0.88,0.9,0.73,0.74,697600,3041.28,3110.4,2522.88,2557.44,201.851851851852,0.0,1.0
2006-01-18,0.87,0.94,0.82,0.88,455300,3006.72,3248.64,2833.92,3041.28,131.741898148148,0.0,1.0
2006-01-19,0.86,0.91,0.82,0.88,219900,2972.16,3144.96,2833.92,3041.28,63.6284722222222,0.0,1.0
2006-01-20,0.83,0.87,0.81,0.85,101600,2868.48,3006.72,2799.36,2937.6,29.3981481481481,0.0,1.0
2006-01-23,0.85,0.85,0.82,0.82,41000,2937.6,2937.6,2833.92,2833.92,11.8634259259259,0.0,1.0
2006-01-24,0.85,0.92,0.84,0.85,188600,2937.6,3179.52,2903.04,2937.6,54.5717592592593,0.0,1.0
2006-01-25,0.85,0.86,0.81,0.85,80100,2937.6,2972.16,2799.36,2937.6,23.1770833333333,0.0,1.0
2006-01-26,0.8,0.82,0.71,0.82,232100,2764.8,2833.92,2453.76,2833.92,67.1585648148148,0.0,1.0
2006-01-27,0.76,0.8,0.76,0.79,61332,2626.56,2764.8,2626.56,2730.24,17.7465277777778,0.0,1.0
2006-01-30,0.73,0.77,0.71,0.75,217816,2522.88,2661.12,2453.76,2592.0,63.025462962963,0.0,1.0
2006-01-31,0.73,0.73,0.68,0.73,210330,2522.88,2522.88,2350.08,2522.88,60.859375,0.0,1.0
2006-02-01,0.7,0.7,0.65,0.7,161925,2419.2,2419.2,2246.4,2419.2,46.8532986111111,0.0,1.0
2006-02-02,0.67,0.72,0.67,0.69,79120,2315.52,2488.32,2315.52,2384.64,22.8935185185185,0.0,1.0
2006-02-03,0.67,0.67,0.67,0.67,0,2315.52,2315.52,2315.52,2315.52,0,0.0,1.0
2006-02-06,0.69,0.69,0.67,0.67,68160,2384.64,2384.64,2315.52,2315.52,19.7222222222222,0.0,1.0
2006-02-07,0.7,0.7,0.69,0.7,43725,2419.2,2419.2,2384.64,2419.2,12.6519097222222,0.0,1.0
2006-02-08,0.69,0.7,0.69,0.69,35700,2384.64,2419.2,2384.64,2384.64,10.3298611111111,0.0,1.0
2006-02-09,0.67,0.7,0.66,0.67,65400,2315.52,2419.2,2280.96,2315.52,18.9236111111111,0.0,1.0
2006-02-10,0.64,0.67,0.63,0.67,90650,2211.84,2315.52,2177.28,2315.52,26.2297453703704,0.0,1.0
2006-02-13,0.65,0.67,0.61,0.63,147028,2246.4,2315.52,2108.16,2177.28,42.5428240740741,0.0,1.0
2006-02-14,0.63,0.65,0.63,0.65,41650,2177.28,2246.4,2177.28,2246.4,12.0515046296296,0.0,1.0
2006-02-15,0.65,0.65,0.621,0.65,39700,2246.4,2246.4,2146.176,2246.4,11.4872685185185,0.0,1.0
2006-02-16,0.65,0.65,0.64,0.65,56805,2246.4,2246.4,2211.84,2246.4,16.4366319444444,0.0,1.0
2006-02-17,0.72,0.75,0.645,0.65,372361,2488.32,2592.0,2229.12,2246.4,107.743344907407,0.0,1.0
2006-02-21,0.7,0.72,0.67,0.72,60520,2419.2,2488.32,2315.52,2488.32,17.5115740740741,0.0,1.0
2006-02-22,0.72,0.72,0.7,0.72,112575,2488.32,2488.32,2419.2,2488.32,32.5737847222222,0.0,1.0
2006-02-23,0.72,0.79,0.68,0.74,169650,2488.32,2730.24,2350.08,2557.44,49.0885416666667,0.0,1.0
2006-02-24,0.72,0.72,0.72,0.72,0,2488.32,2488.32,2488.32,2488.32,0,0.0,1.0
2006-02-27,0.67,0.69,0.67,0.69,62746,2315.52,2384.64,2315.52,2384.64,18.1556712962963,0.0,1.0
2006-02-28,0.62,0.66,0.58,0.66,218969,2142.72,2280.96,2004.48,2280.96,63.3590856481482,0.0,1.0
2006-03-01,0.65,0.65,0.592,0.62,151175,2246.4,2246.4,2045.952,2142.72,43.7427662037037,0.0,1.0
2006-03-02,0.62,0.65,0.592,0.65,183300,2142.72,2246.4,2045.952,2246.4,53.0381944444444,0.0,1.0
2006-03-03,0.61,0.62,0.59,0.61,62835,2108.16,2142.72,2039.04,2108.16,18.1814236111111,0.0,1.0
2006-03-06,0.7,0.72,0.62,0.62,584740,2419.2,2488.32,2142.72,2142.72,169.195601851852,0.0,1.0
2006-03-07,0.7,0.74,0.67,0.72,207067,2419.2,2557.44,2315.52,2488.32,59.9152199074074,0.0,1.0
2006-03-08,0.68,0.69,0.65,0.69,44020,2350.08,2384.64,2246.4,2384.64,12.7372685185185,0.0,1.0
2006-03-09,0.62,0.68,0.62,0.68,56500,2142.72,2350.08,2142.72,2350.08,16.3483796296296,0.0,1.0
2006-03-10,0.635,0.65,0.59,0.65,149618,2194.56,2246.4,2039.04,2246.4,43.2922453703704,0.0,1.0
2006-03-13,0.64,0.66,0.6,0.65,148776,2211.84,2280.96,2073.6,2246.4,43.0486111111111,0.0,1.0
2006-03-14,0.63,0.65,0.6,0.64,32602,2177.28,2246.4,2073.6,2211.84,9.43344907407407,0.0,1.0
2006-03-15,0.62,0.63,0.605,0.62,145125,2142.72,2177.28,2090.88,2142.72,41.9921875,0.0,1.0
2006-03-16,0.65,0.66,0.605,0.605,166924,2246.4,2280.96,2090.88,2090.88,48.2997685185185,0.0,1.0
2006-03-17,0.658,0.658,0.63,0.64,84500,2274.048,2274.048,2177.28,2211.84,24.4502314814815,0.0,1.0
2006-03-20,0.63,0.658,0.6,0.658,78902,2177.28,2274.048,2073.6,2274.048,22.8304398148148,0.0,1.0
2006-03-21,0.68,0.68,0.65,0.65,167585,2350.08,2350.08,2246.4,2246.4,48.4910300925926,0.0,1.0
2006-03-22,0.69,0.69,0.67,0.67,140645,2384.64,2384.64,2315.52,2315.52,40.6958912037037,0.0,1.0
2006-03-23,0.68,0.69,0.66,0.69,31797,2350.08,2384.64,2280.96,2384.64,9.20052083333333,0.0,1.0
2006-03-24,0.77,0.8,0.68,0.68,652221,2661.12,2764.8,2350.08,2350.08,188.721354166667,0.0,1.0
2006-03-27,0.77,0.79,0.711,0.78,330747,2661.12,2730.24,2457.216,2695.68,95.7022569444445,0.0,1.0
2006-03-28,0.74,0.76,0.71,0.76,106692,2557.44,2626.56,2453.76,2626.56,30.8715277777778,0.0,1.0
2006-03-29,0.68,0.74,0.66,0.72,275983,2350.08,2557.44,2280.96,2488.32,79.8561921296296,0.0,1.0
2006-03-30,0.69,0.69,0.651,0.69,79880,2384.64,2384.64,2249.856,2384.64,23.1134259259259,0.0,1.0
2006-03-31,0.65,0.67,0.63,0.66,297658,2246.4,2315.52,2177.28,2280.96,86.1278935185185,0.0,1.0
2006-04-03,0.61,0.65,0.6,0.65,309590,2108.16,2246.4,2073.6,2246.4,89.5804398148148,0.0,1.0
2006-04-04,0.64,0.64,0.6,0.63,133910,2211.84,2211.84,2073.6,2177.28,38.7471064814815,0.0,1.0
2006-04-05,0.64,0.65,0.62,0.62,85241,2211.84,2246.4,2142.72,2142.72,24.6646412037037,0.0,1.0
2006-04-06,0.65,0.65,0.6,0.65,75470,2246.4,2246.4,2073.6,2246.4,21.8373842592593,0.0,1.0
2006-04-07,0.63,0.65,0.62,0.63,41370,2177.28,2246.4,2142.72,2177.28,11.9704861111111,0.0,1.0
2006-04-10,0.62,0.65,0.6,0.65,187953,2142.72,2246.4,2073.6,2246.4,54.3845486111111,0.0,1.0
2006-04-11,0.62,0.63,0.6,0.6,123738,2142.72,2177.28,2073.6,2073.6,35.8038194444444,0.0,1.0
2006-04-12,0.61,0.62,0.6,0.62,55892,2108.16,2142.72,2073.6,2142.72,16.1724537037037,0.0,1.0
2006-04-13,0.65,0.66,0.6,0.61,189889,2246.4,2280.96,2073.6,2108.16,54.9447337962963,0.0,1.0
2006-04-17,0.63,0.66,0.62,0.66,130992,2177.28,2280.96,2142.72,2280.96,37.9027777777778,0.0,1.0
2006-04-18,0.67,0.6801,0.63,0.63,675055,2315.52,2350.4256,2177.28,2177.28,195.328414351852,0.0,1.0
2006-04-19,0.64,0.675,0.63,0.67,217350,2211.84,2332.8,2177.28,2315.52,62.890625,0.0,1.0
2006-04-20,0.66,0.67,0.64,0.65,37385,2280.96,2315.52,2211.84,2246.4,10.8174189814815,0.0,1.0
2006-04-21,0.66,0.66,0.63,0.66,55150,2280.96,2280.96,2177.28,2280.96,15.9577546296296,0.0,1.0
2006-04-24,0.64,0.66,0.61,0.63,101728,2211.84,2280.96,2108.16,2177.28,29.4351851851852,0.0,1.0
2006-04-25,0.63,0.64,0.611,0.64,73200,2177.28,2211.84,2111.616,2211.84,21.1805555555556,0.0,1.0
2006-04-26,0.63,0.64,0.61,0.64,33940,2177.28,2211.84,2108.16,2211.84,9.82060185185185,0.0,1.0
2006-04-27,0.615,0.63,0.615,0.63,47990,2125.44,2177.28,2125.44,2177.28,13.8859953703704,0.0,1.0
2006-04-28,0.62,0.62,0.601,0.615,122355,2142.72,2142.72,2077.056,2125.44,35.4036458333333,0.0,1.0
2006-05-01,0.61,0.61,0.6,0.61,78200,2108.16,2108.16,2073.6,2108.16,22.6273148148148,0.0,1.0
2006-05-02,0.625,0.63,0.61,0.61,30800,2160.0,2177.28,2108.16,2108.16,8.91203703703704,0.0,1.0
2006-05-03,0.61,0.62,0.601,0.615,48750,2108.16,2142.72,2077.056,2125.44,14.1059027777778,0.0,1.0
2006-05-04,0.61,0.61,0.6,0.6,92299,2108.16,2108.16,2073.6,2073.6,26.7068865740741,0.0,1.0
2006-05-05,0.61,0.61,0.6,0.6,34750,2108.16,2108.16,2073.6,2073.6,10.0549768518519,0.0,1.0
2006-05-08,0.61,0.62,0.6,0.61,41695,2108.16,2142.72,2073.6,2108.16,12.064525462963,0.0,1.0
2006-05-09,0.61,0.61,0.59,0.6,112882,2108.16,2108.16,2039.04,2073.6,32.6626157407407,0.0,1.0
2006-05-10,0.6,0.6,0.58,0.6,64150,2073.6,2073.6,2004.48,2073.6,18.5619212962963,0.0,1.0
2006-05-11,0.59,0.6,0.58,0.58,16599,2039.04,2073.6,2004.48,2004.48,4.80295138888889,0.0,1.0
2006-05-12,0.58,0.6,0.54,0.58,282149,2004.48,2073.6,1866.24,2004.48,81.6403356481481,0.0,1.0
2006-05-15,0.57,0.58,0.55,0.57,40450,1969.92,2004.48,1900.8,1969.92,11.7042824074074,0.0,1.0
2006-05-16,0.59,0.6,0.55,0.55,93950,2039.04,2073.6,1900.8,1900.8,27.1846064814815,0.0,1.0
2006-05-17,0.58,0.6,0.56,0.56,22420,2004.48,2073.6,1935.36,1935.36,6.48726851851852,0.0,1.0
2006-05-18,0.58,0.58,0.56,0.56,15550,2004.48,2004.48,1935.36,1935.36,4.4994212962963,0.0,1.0
2006-05-19,0.53,0.6,0.47,0.57,444021,1831.68,2073.6,1624.32,1969.92,128.478298611111,0.0,1.0
2006-05-22,0.5,0.54,0.49,0.5,132300,1728.0,1866.24,1693.44,1728.0,38.28125,0.0,1.0
2006-05-23,0.49,0.52,0.45,0.52,257804,1693.44,1797.12,1555.2,1797.12,74.5960648148148,0.0,1.0
2006-05-24,0.49,0.5,0.48,0.5,50140,1693.44,1728.0,1658.88,1728.0,14.5081018518519,0.0,1.0
2006-05-25,0.47,0.5,0.445,0.5,262631,1624.32,1728.0,1537.92,1728.0,75.9927662037037,0.0,1.0
2006-05-26,0.48,0.5,0.445,0.445,141688,1658.88,1728.0,1537.92,1537.92,40.9976851851852,0.0,1.0
2006-05-30,0.5,0.54,0.46,0.51,209934,1728.0,1866.24,1589.76,1762.56,60.7447916666667,0.0,1.0
2006-05-31,0.51,0.51,0.48,0.51,134500,1762.56,1762.56,1658.88,1762.56,38.9178240740741,0.0,1.0
2006-06-01,0.5,0.51,0.49,0.5,80590,1728.0,1762.56,1693.44,1728.0,23.3188657407407,0.0,1.0
2006-06-02,0.51,0.51,0.471,0.5,111100,1762.56,1762.56,1627.776,1728.0,32.1469907407407,0.0,1.0
2006-06-05,0.51,0.51,0.491,0.51,26990,1762.56,1762.56,1696.896,1762.56,7.80960648148148,0.0,1.0
2006-06-06,0.5,0.52,0.47,0.51,106210,1728.0,1797.12,1624.32,1762.56,30.7320601851852,0.0,1.0
2006-06-07,0.48,0.49,0.44,0.48,9740,1658.88,1693.44,1520.64,1658.88,2.81828703703704,0.0,1.0
2006-06-08,0.414,0.49,0.39,0.45,1049376,1430.784,1693.44,1347.84,1555.2,303.638888888889,0.0,1.0
2006-06-09,0.46,0.48,0.432,0.46,64900,1589.76,1658.88,1492.992,1589.76,18.7789351851852,0.0,1.0
2006-06-12,0.46,0.48,0.44,0.45,49770,1589.76,1658.88,1520.64,1555.2,14.4010416666667,0.0,1.0
2006-06-13,0.4,0.47,0.381,0.45,137435,1382.4,1624.32,1316.736,1555.2,39.7670717592593,0.0,1.0
2006-06-14,0.4,0.4,0.39,0.4,45500,1382.4,1382.4,1347.84,1382.4,13.1655092592593,0.0,1.0
2006-06-15,0.4,0.4,0.382,0.382,40200,1382.4,1382.4,1320.192,1320.192,11.6319444444444,0.0,1.0
2006-06-16,0.45,0.45,0.385,0.4,473532,1555.2,1555.2,1330.56,1382.4,137.017361111111,0.0,1.0
2006-06-19,0.51,0.53,0.45,0.45,303344,1762.56,1831.68,1555.2,1555.2,87.7731481481482,0.0,1.0
2006-06-20,0.51,0.51,0.482,0.482,33300,1762.56,1762.56,1665.792,1665.792,9.63541666666667,0.0,1.0
2006-06-21,0.5,0.51,0.48,0.51,28742,1728.0,1762.56,1658.88,1762.56,8.31655092592593,0.0,1.0
2006-06-22,0.5,0.51,0.5,0.509,98800,1728.0,1762.56,1728.0,1759.104,28.587962962963,0.0,1.0
2006-06-23,0.51,0.51,0.48,0.484,22700,1762.56,1762.56,1658.88,1672.704,6.56828703703704,0.0,1.0
2006-06-26,0.51,0.51,0.48,0.48,26200,1762.56,1762.56,1658.88,1658.88,7.58101851851852,0.0,1.0
2006-06-27,0.45,0.5,0.45,0.5,78500,1555.2,1728.0,1555.2,1728.0,22.7141203703704,0.0,1.0
2006-06-28,0.5,0.5,0.44,0.45,58322,1728.0,1728.0,1520.64,1555.2,16.8755787037037,0.0,1.0
2006-06-29,0.48,0.5,0.45,0.5,75050,1658.88,1728.0,1555.2,1728.0,21.7158564814815,0.0,1.0
2006-06-30,0.49,0.5,0.45,0.46,65100,1693.44,1728.0,1555.2,1589.76,18.8368055555556,0.0,1.0
2006-07-03,0.49,0.49,0.49,0.49,0,1693.44,1693.44,1693.44,1693.44,0,0.0,1.0
2006-07-05,0.48,0.49,0.48,0.49,10330,1658.88,1693.44,1658.88,1693.44,2.98900462962963,0.0,1.0
2006-07-06,0.48,0.49,0.451,0.451,8400,1658.88,1693.44,1558.656,1558.656,2.43055555555556,0.0,1.0
2006-07-07,0.47,0.49,0.42,0.43,92750,1624.32,1693.44,1451.52,1486.08,26.8373842592593,0.0,1.0
2006-07-10,0.44,0.47,0.38,0.43,362350,1520.64,1624.32,1313.28,1486.08,104.846643518519,0.0,1.0
2006-07-11,0.44,0.44,0.4,0.4,37400,1520.64,1520.64,1382.4,1382.4,10.8217592592593,0.0,1.0
2006-07-12,0.44,0.44,0.42,0.44,7800,1520.64,1520.64,1451.52,1520.64,2.25694444444444,0.0,1.0
2006-07-13,0.44,0.44,0.41,0.44,12550,1520.64,1520.64,1416.96,1520.64,3.63136574074074,0.0,1.0
2006-07-14,0.41,0.44,0.4,0.41,23350,1416.96,1520.64,1382.4,1416.96,6.75636574074074,0.0,1.0
2006-07-17,0.41,0.41,0.38,0.38,28900,1416.96,1416.96,1313.28,1313.28,8.36226851851852,0.0,1.0
2006-07-18,0.43,0.43,0.4,0.41,27700,1486.08,1486.08,1382.4,1416.96,8.0150462962963,0.0,1.0
2006-07-19,0.43,0.43,0.4,0.43,15600,1486.08,1486.08,1382.4,1486.08,4.51388888888889,0.0,1.0
2006-07-20,0.45,0.45,0.41,0.43,30600,1555.2,1555.2,1416.96,1486.08,8.85416666666667,0.0,1.0
2006-07-21,0.44,0.45,0.4,0.45,87550,1520.64,1555.2,1382.4,1555.2,25.3327546296296,0.0,1.0
2006-07-24,0.44,0.44,0.401,0.44,4922,1520.64,1520.64,1385.856,1520.64,1.42418981481481,0.0,1.0
2006-07-25,0.44,0.44,0.36,0.4,176917,1520.64,1520.64,1244.16,1382.4,51.1912615740741,0.0,1.0
2006-07-26,0.44,0.44,0.401,0.401,16700,1520.64,1520.64,1385.856,1385.856,4.83217592592593,0.0,1.0
2006-07-27,0.44,0.44,0.38,0.4,21000,1520.64,1520.64,1313.28,1382.4,6.07638888888889,0.0,1.0
2006-07-28,0.43,0.43,0.38,0.43,8400,1486.08,1486.08,1313.28,1486.08,2.43055555555556,0.0,1.0
2006-07-31,0.4,0.43,0.37,0.38,97235,1382.4,1486.08,1278.72,1313.28,28.1351273148148,0.0,1.0
2006-08-01,0.41,0.42,0.35,0.38,261619,1416.96,1451.52,1209.6,1313.28,75.6999421296296,0.0,1.0
2006-08-02,0.4,0.41,0.38,0.39,47250,1382.4,1416.96,1313.28,1347.84,13.671875,0.0,1.0
2006-08-03,0.4,0.4,0.38,0.38,10500,1382.4,1382.4,1313.28,1313.28,3.03819444444444,0.0,1.0
2006-08-04,0.4,0.4,0.37,0.38,23300,1382.4,1382.4,1278.72,1313.28,6.74189814814815,0.0,1.0
2006-08-07,0.4,0.4,0.38,0.38,800,1382.4,1382.4,1313.28,1313.28,0.231481481481481,0.0,1.0
2006-08-08,0.4,0.4,0.36,0.36,36400,1382.4,1382.4,1244.16,1244.16,10.5324074074074,0.0,1.0
2006-08-09,0.39,0.4,0.36,0.4,36964,1347.84,1382.4,1244.16,1382.4,10.6956018518519,0.0,1.0
2006-08-10,0.41,0.44,0.361,0.361,45750,1416.96,1520.64,1247.616,1247.616,13.2378472222222,0.0,1.0
2006-08-14,0.402,0.44,0.4,0.4,54417,1389.312,1520.64,1382.4,1382.4,15.7456597222222,0.0,1.0
2006-08-15,0.44,0.44,0.402,0.44,125590,1520.64,1520.64,1389.312,1520.64,36.3396990740741,0.0,1.0
2006-08-16,0.435,0.435,0.402,0.435,27800,1503.36,1503.36,1389.312,1503.36,8.04398148148148,0.0,1.0
2006-08-17,0.4,0.425,0.37,0.425,63898,1382.4,1468.8,1278.72,1468.8,18.4890046296296,0.0,1.0
2006-08-18,0.419,0.419,0.38,0.419,46585,1448.064,1448.064,1313.28,1448.064,13.4794560185185,0.0,1.0
2006-08-21,0.39,0.419,0.38,0.419,28450,1347.84,1448.064,1313.28,1448.064,8.23206018518519,0.0,1.0
2006-08-22,0.419,0.42,0.38,0.38,36600,1448.064,1451.52,1313.28,1313.28,10.5902777777778,0.0,1.0
2006-08-23,0.42,0.42,0.4,0.4,14200,1451.52,1451.52,1382.4,1382.4,4.1087962962963,0.0,1.0
2006-08-24,0.42,0.42,0.4,0.4,9000,1451.52,1451.52,1382.4,1382.4,2.60416666666667,0.0,1.0
2006-08-25,0.425,0.425,0.42,0.42,55000,1468.8,1468.8,1451.52,1451.52,15.9143518518519,0.0,1.0
2006-08-28,0.425,0.425,0.41,0.425,33230,1468.8,1468.8,1416.96,1468.8,9.61516203703704,0.0,1.0
2006-08-29,0.4,0.425,0.4,0.425,18800,1382.4,1468.8,1382.4,1468.8,5.43981481481481,0.0,1.0
2006-08-30,0.41,0.41,0.38,0.38,44120,1416.96,1416.96,1313.28,1313.28,12.7662037037037,0.0,1.0
2006-08-31,0.4,0.41,0.38,0.4,77680,1382.4,1416.96,1313.28,1382.4,22.4768518518519,0.0,1.0
2006-09-01,0.41,0.43,0.38,0.38,14370,1416.96,1486.08,1313.28,1313.28,4.15798611111111,0.0,1.0
2006-09-05,0.43,0.43,0.41,0.41,68216,1486.08,1486.08,1416.96,1416.96,19.7384259259259,0.0,1.0
2006-09-06,0.43,0.43,0.42,0.43,12100,1486.08,1486.08,1451.52,1486.08,3.50115740740741,0.0,1.0
2006-09-07,0.45,0.45,0.401,0.44,140620,1555.2,1555.2,1385.856,1520.64,40.6886574074074,0.0,1.0
2006-09-08,0.45,0.45,0.45,0.45,35150,1555.2,1555.2,1555.2,1555.2,10.1707175925926,0.0,1.0
2006-09-11,0.47,0.47,0.425,0.45,118360,1624.32,1624.32,1468.8,1555.2,34.2476851851852,0.0,1.0
2006-09-12,0.46,0.46,0.45,0.46,34375,1589.76,1589.76,1555.2,1589.76,9.94646990740741,0.0,1.0
2006-09-13,0.45,0.45,0.43,0.45,5200,1555.2,1555.2,1486.08,1555.2,1.50462962962963,0.0,1.0
2006-09-14,0.478,0.505,0.42,0.48,372100,1651.968,1745.28,1451.52,1658.88,107.667824074074,0.0,1.0
2006-09-15,0.48,0.495,0.45,0.471,93400,1658.88,1710.72,1555.2,1627.776,27.025462962963,0.0,1.0
2006-09-18,0.47,0.48,0.45,0.48,11950,1624.32,1658.88,1555.2,1658.88,3.45775462962963,0.0,1.0
2006-09-19,0.48,0.48,0.413,0.46,40550,1658.88,1658.88,1427.328,1589.76,11.7332175925926,0.0,1.0
2006-09-20,0.47,0.48,0.41,0.48,101970,1624.32,1658.88,1416.96,1658.88,29.5052083333333,0.0,1.0
2006-09-21,0.47,0.47,0.41,0.41,14700,1624.32,1624.32,1416.96,1416.96,4.25347222222222,0.0,1.0
2006-09-22,0.46,0.47,0.44,0.45,3650,1589.76,1624.32,1520.64,1555.2,1.05613425925926,0.0,1.0
2006-09-25,0.44,0.46,0.42,0.46,4537,1520.64,1589.76,1451.52,1589.76,1.31278935185185,0.0,1.0
2006-09-26,0.47,0.47,0.44,0.45,23167,1624.32,1624.32,1520.64,1555.2,6.70341435185185,0.0,1.0
2006-09-27,0.44,0.45,0.42,0.44,14000,1520.64,1555.2,1451.52,1520.64,4.05092592592593,0.0,1.0
2006-09-28,0.42,0.44,0.42,0.42,8400,1451.52,1520.64,1451.52,1451.52,2.43055555555556,0.0,1.0
2006-09-29,0.44,0.44,0.42,0.42,69955,1520.64,1520.64,1451.52,1451.52,20.2416087962963,0.0,1.0
2006-10-02,0.44,0.45,0.42,0.44,45700,1520.64,1555.2,1451.52,1520.64,13.2233796296296,0.0,1.0
2006-10-03,0.47,0.49,0.43,0.49,112509,1624.32,1693.44,1486.08,1693.44,32.5546875,0.0,1.0
2006-10-04,0.47,0.47,0.455,0.47,51500,1624.32,1624.32,1572.48,1624.32,14.9016203703704,0.0,1.0
2006-10-05,0.45,0.47,0.44,0.46,57697,1555.2,1624.32,1520.64,1589.76,16.6947337962963,0.0,1.0
2006-10-06,0.45,0.45,0.41,0.45,49800,1555.2,1555.2,1416.96,1555.2,14.4097222222222,0.0,1.0
2006-10-09,0.465,0.47,0.411,0.42,20700,1607.04,1624.32,1420.416,1451.52,5.98958333333333,0.0,1.0
2006-10-10,0.45,0.465,0.42,0.465,34652,1555.2,1607.04,1451.52,1607.04,10.0266203703704,0.0,1.0
2006-10-11,0.45,0.45,0.44,0.45,11202,1555.2,1555.2,1520.64,1555.2,3.24131944444444,0.0,1.0
2006-10-12,0.43,0.45,0.42,0.44,105700,1486.08,1555.2,1451.52,1520.64,30.5844907407407,0.0,1.0
2006-10-13,0.445,0.445,0.4,0.42,166752,1537.92,1537.92,1382.4,1451.52,48.25,0.0,1.0
2006-10-16,0.44,0.445,0.425,0.44,57102,1520.64,1537.92,1468.8,1520.64,16.5225694444444,0.0,1.0
2006-10-17,0.445,0.445,0.41,0.41,7520,1537.92,1537.92,1416.96,1416.96,2.17592592592593,0.0,1.0
2006-10-18,0.449,0.45,0.43,0.43,46416,1551.744,1555.2,1486.08,1486.08,13.4305555555556,0.0,1.0
2006-10-19,0.45,0.45,0.42,0.45,32438,1555.2,1555.2,1451.52,1555.2,9.38599537037037,0.0,1.0
2006-10-20,0.45,0.45,0.4,0.425,49192,1555.2,1555.2,1382.4,1468.8,14.2337962962963,0.0,1.0
2006-10-23,0.47,0.47,0.44,0.44,163450,1624.32,1624.32,1520.64,1520.64,47.2945601851852,0.0,1.0
2006-10-24,0.47,0.47,0.46,0.47,102900,1624.32,1624.32,1589.76,1624.32,29.7743055555556,0.0,1.0
2006-10-25,0.47,0.47,0.45,0.46,15890,1624.32,1624.32,1555.2,1589.76,4.59780092592593,0.0,1.0
2006-10-26,0.46,0.47,0.43,0.45,71406,1589.76,1624.32,1486.08,1555.2,20.6614583333333,0.0,1.0
2006-10-27,0.47,0.47,0.45,0.46,75250,1624.32,1624.32,1555.2,1589.76,21.7737268518519,0.0,1.0
2006-10-30,0.49,0.49,0.45,0.46,447524,1693.44,1693.44,1555.2,1589.76,129.491898148148,0.0,1.0
2006-10-31,0.48,0.49,0.46,0.49,46219,1658.88,1693.44,1589.76,1693.44,13.3735532407407,0.0,1.0
2006-11-01,0.48,0.48,0.45,0.46,60900,1658.88,1658.88,1555.2,1589.76,17.6215277777778,0.0,1.0
2006-11-02,0.48,0.48,0.48,0.48,34856,1658.88,1658.88,1658.88,1658.88,10.0856481481481,0.0,1.0
2006-11-03,0.5,0.58,0.45,0.48,1159450,1728.0,2004.48,1555.2,1658.88,335.48900462963,0.0,1.0
2006-11-06,0.5,0.5,0.49,0.5,79850,1728.0,1728.0,1693.44,1728.0,23.1047453703704,0.0,1.0
2006-11-07,0.53,0.53,0.49,0.49,99369,1831.68,1831.68,1693.44,1693.44,28.7526041666667,0.0,1.0
2006-11-08,0.5,0.52,0.47,0.49,118900,1728.0,1797.12,1624.32,1693.44,34.4039351851852,0.0,1.0
2006-11-09,0.47,0.5,0.43,0.5,140196,1624.32,1728.0,1486.08,1728.0,40.5659722222222,0.0,1.0
2006-11-10,0.48,0.48,0.45,0.48,38195,1658.88,1658.88,1555.2,1658.88,11.0517939814815,0.0,1.0
2006-11-13,0.475,0.48,0.43,0.48,126488,1641.6,1658.88,1486.08,1658.88,36.599537037037,0.0,1.0
2006-11-14,0.44,0.475,0.43,0.43,89001,1520.64,1641.6,1486.08,1486.08,25.7526041666667,0.0,1.0
2006-11-15,0.46,0.46,0.43,0.43,259075,1589.76,1589.76,1486.08,1486.08,74.9638310185185,0.0,1.0
2006-11-16,0.44,0.45,0.41,0.45,177000,1520.64,1555.2,1416.96,1555.2,51.2152777777778,0.0,1.0
2006-11-17,0.44,0.44,0.42,0.44,46010,1520.64,1520.64,1451.52,1520.64,13.3130787037037,0.0,1.0
2006-11-20,0.44,0.44,0.42,0.44,19880,1520.64,1520.64,1451.52,1520.64,5.75231481481481,0.0,1.0
2006-11-21,0.43,0.44,0.41,0.44,93850,1486.08,1520.64,1416.96,1520.64,27.1556712962963,0.0,1.0
2006-11-22,0.43,0.43,0.41,0.43,30809,1486.08,1486.08,1416.96,1486.08,8.9146412037037,0.0,1.0
2006-11-24,0.43,0.43,0.4001,0.41,53050,1486.08,1486.08,1382.7456,1416.96,15.3501157407407,0.0,1.0
2006-11-27,0.42,0.43,0.4,0.43,130809,1451.52,1486.08,1382.4,1486.08,37.8498263888889,0.0,1.0
2006-11-28,0.42,0.42,0.4,0.401,22900,1451.52,1451.52,1382.4,1385.856,6.62615740740741,0.0,1.0
2006-11-29,0.41,0.42,0.39,0.42,6320,1416.96,1451.52,1347.84,1451.52,1.8287037037037,0.0,1.0
2006-11-30,0.42,0.42,0.4,0.4,92700,1451.52,1451.52,1382.4,1382.4,26.8229166666667,0.0,1.0
2006-12-01,0.41,0.42,0.4,0.401,99749,1416.96,1451.52,1382.4,1385.856,28.8625578703704,0.0,1.0
2006-12-04,0.42,0.42,0.41,0.41,43500,1451.52,1451.52,1416.96,1416.96,12.5868055555556,0.0,1.0
2006-12-05,0.42,0.42,0.41,0.4175,31758,1451.52,1451.52,1416.96,1442.88,9.18923611111111,0.0,1.0
2006-12-06,0.415,0.42,0.4,0.42,82679,1434.24,1451.52,1382.4,1451.52,23.9233217592593,0.0,1.0
2006-12-07,0.41,0.41,0.39,0.41,62600,1416.96,1416.96,1347.84,1416.96,18.1134259259259,0.0,1.0
2006-12-08,0.4,0.41,0.381,0.4,149350,1382.4,1416.96,1316.736,1382.4,43.2146990740741,0.0,1.0
2006-12-11,0.39,0.39,0.365,0.39,326699,1347.84,1347.84,1261.44,1347.84,94.5309606481482,0.0,1.0
2006-12-12,0.39,0.4,0.365,0.38,104260,1347.84,1382.4,1261.44,1313.28,30.1678240740741,0.0,1.0
2006-12-13,0.39,0.4,0.37,0.37,36280,1347.84,1382.4,1278.72,1278.72,10.4976851851852,0.0,1.0
2006-12-14,0.38,0.39,0.37,0.39,59756,1313.28,1347.84,1278.72,1347.84,17.2905092592593,0.0,1.0
2006-12-15,0.38,0.38,0.37,0.37,58796,1313.28,1313.28,1278.72,1278.72,17.0127314814815,0.0,1.0
2006-12-18,0.38,0.39,0.37,0.37,92100,1313.28,1347.84,1278.72,1278.72,26.6493055555556,0.0,1.0
2006-12-19,0.37,0.38,0.36,0.37,120473,1278.72,1313.28,1244.16,1278.72,34.8590856481481,0.0,1.0
2006-12-20,0.37,0.38,0.36,0.36,54475,1278.72,1313.28,1244.16,1244.16,15.7624421296296,0.0,1.0
2006-12-21,0.37,0.37,0.36,0.37,41300,1278.72,1278.72,1244.16,1278.72,11.9502314814815,0.0,1.0
2006-12-22,0.34,0.36,0.25,0.36,480654,1175.04,1244.16,864.0,1244.16,139.078125,0.0,1.0
2006-12-26,0.34,0.36,0.33,0.33,103080,1175.04,1244.16,1140.48,1140.48,29.8263888888889,0.0,1.0
2006-12-27,0.34,0.35,0.32,0.34,190726,1175.04,1209.6,1105.92,1175.04,55.1869212962963,0.0,1.0
2006-12-28,0.3201,0.35,0.32,0.34,139315,1106.2656,1209.6,1105.92,1175.04,40.3110532407407,0.0,1.0
2006-12-29,0.33,0.34,0.32,0.32,191649,1140.48,1175.04,1105.92,1105.92,55.4539930555556,0.0,1.0
2007-01-03,0.34,0.34,0.32,0.33,104271,1175.04,1175.04,1105.92,1140.48,30.1710069444444,0.0,1.0
2007-01-04,0.35,0.35,0.33,0.34,54675,1209.6,1209.6,1140.48,1175.04,15.8203125,0.0,1.0
2007-01-05,0.34,0.35,0.339,0.34,155800,1175.04,1209.6,1171.584,1175.04,45.0810185185185,0.0,1.0
2007-01-08,0.3,0.34,0.255,0.33,621804,1036.8,1175.04,881.28,1140.48,179.920138888889,0.0,1.0
2007-01-09,0.3,0.3,0.27,0.29,47100,1036.8,1036.8,933.12,1002.24,13.6284722222222,0.0,1.0
2007-01-10,0.3,0.3,0.29,0.3,19200,1036.8,1036.8,1002.24,1036.8,5.55555555555556,0.0,1.0
2007-01-11,0.32,0.33,0.29,0.3,182620,1105.92,1140.48,1002.24,1036.8,52.8414351851852,0.0,1.0
2007-01-12,0.3,0.32,0.29,0.32,152670,1036.8,1105.92,1002.24,1105.92,44.1753472222222,0.0,1.0
2007-01-16,0.29,0.31,0.29,0.3,200133,1002.24,1071.36,1002.24,1036.8,57.9088541666667,0.0,1.0
2007-01-17,0.29,0.3,0.29,0.29,87927,1002.24,1036.8,1002.24,1002.24,25.4418402777778,0.0,1.0
2007-01-18,0.29,0.3,0.28,0.29,211880,1002.24,1036.8,967.68,1002.24,61.3078703703704,0.0,1.0
2007-01-19,0.3,0.3,0.28,0.29,83800,1036.8,1036.8,967.68,1002.24,24.2476851851852,0.0,1.0
2007-01-22,0.31,0.32,0.29,0.29,67092,1071.36,1105.92,1002.24,1002.24,19.4131944444444,0.0,1.0
2007-01-23,0.29,0.31,0.29,0.31,95274,1002.24,1071.36,1002.24,1071.36,27.5677083333333,0.0,1.0
2007-01-24,0.29,0.3,0.28,0.28,45035,1002.24,1036.8,967.68,967.68,13.0309606481481,0.0,1.0
2007-01-25,0.28,0.29,0.265,0.29,190690,967.68,1002.24,915.84,1002.24,55.1765046296296,0.0,1.0
2007-01-26,0.29,0.29,0.28,0.28,45915,1002.24,1002.24,967.68,967.68,13.2855902777778,0.0,1.0
2007-01-29,0.28,0.32,0.28,0.28,159000,967.68,1105.92,967.68,967.68,46.0069444444444,0.0,1.0
2007-01-30,0.28,0.28,0.27,0.28,128400,967.68,967.68,933.12,967.68,37.1527777777778,0.0,1.0
2007-01-31,0.27,0.29,0.26,0.27,334485,933.12,1002.24,898.56,933.12,96.7838541666667,0.0,1.0
2007-02-01,0.2699,0.279,0.26,0.26,71750,932.774399999999,964.224,898.56,898.56,20.7609953703704,0.0,1.0
2007-02-02,0.268,0.2699,0.251,0.261,46200,926.208,932.774399999999,867.456,902.016,13.3680555555556,0.0,1.0
2007-02-05,0.26,0.27,0.25,0.25,39870,898.56,933.12,864.0,864.0,11.5364583333333,0.0,1.0
2007-02-06,0.27,0.275,0.26,0.26,17447,933.12,950.4,898.56,898.56,5.04832175925926,0.0,1.0
2007-02-07,0.3,0.309,0.275,0.275,381518,1036.8,1067.904,950.4,950.4,110.392939814815,0.0,1.0
2007-02-08,0.3,0.309,0.3,0.3,46125,1036.8,1067.904,1036.8,1036.8,13.3463541666667,0.0,1.0
2007-02-09,0.309,0.31,0.29,0.3,368461,1067.904,1071.36,1002.24,1036.8,106.614872685185,0.0,1.0
2007-02-12,0.3011,0.34,0.3,0.32,81300,1040.6016,1175.04,1036.8,1105.92,23.5243055555556,0.0,1.0
2007-02-13,0.305,0.319,0.3,0.319,50100,1054.08,1102.464,1036.8,1102.464,14.4965277777778,0.0,1.0
2007-02-14,0.32,0.32,0.299,0.319,144558,1105.92,1105.92,1033.344,1102.464,41.828125,0.0,1.0
2007-02-15,0.31,0.32,0.31,0.32,53186,1071.36,1105.92,1071.36,1105.92,15.3894675925926,0.0,1.0
2007-02-16,0.305,0.31,0.301,0.31,51352,1054.08,1071.36,1040.256,1071.36,14.8587962962963,0.0,1.0
2007-02-20,0.325,0.339,0.305,0.305,204818,1123.2,1171.584,1054.08,1054.08,59.2644675925926,0.0,1.0
2007-02-21,0.333,0.34,0.325,0.325,128300,1150.848,1175.04,1123.2,1123.2,37.1238425925926,0.0,1.0
2007-02-22,0.333,0.34,0.333,0.34,48830,1150.848,1175.04,1150.848,1175.04,14.1290509259259,0.0,1.0
2007-02-23,0.32,0.333,0.32,0.333,63375,1105.92,1150.848,1105.92,1150.848,18.3376736111111,0.0,1.0
2007-02-26,0.3,0.325,0.291,0.325,121256,1036.8,1123.2,1005.696,1123.2,35.0856481481481,0.0,1.0
2007-02-27,0.28,0.3,0.275,0.3,133827,967.68,1036.8,950.4,1036.8,38.7230902777778,0.0,1.0
2007-02-28,0.28,0.29,0.275,0.275,17973,967.68,1002.24,950.4,950.4,5.20052083333333,0.0,1.0
2007-03-01,0.28,0.28,0.28,0.28,7500,967.68,967.68,967.68,967.68,2.17013888888889,0.0,1.0
2007-03-02,0.29,0.29,0.28,0.28,26000,1002.24,1002.24,967.68,967.68,7.52314814814815,0.0,1.0
2007-03-05,0.31,0.32,0.29,0.3,47000,1071.36,1105.92,1002.24,1036.8,13.599537037037,0.0,1.0
2007-03-06,0.32,0.32,0.29,0.32,71700,1105.92,1105.92,1002.24,1105.92,20.7465277777778,0.0,1.0
2007-03-07,0.29,0.32,0.29,0.32,85975,1002.24,1105.92,1002.24,1105.92,24.877025462963,0.0,1.0
2007-03-08,0.28,0.285,0.28,0.28,119541,967.68,984.959999999999,967.68,967.68,34.5894097222222,0.0,1.0
2007-03-09,0.271,0.28,0.27,0.28,28400,936.576,967.68,933.12,967.68,8.21759259259259,0.0,1.0
2007-03-12,0.27,0.28,0.26,0.273,130400,933.12,967.68,898.56,943.488,37.7314814814815,0.0,1.0
2007-03-13,0.27,0.275,0.255,0.255,18915,933.12,950.4,881.28,881.28,5.47309027777778,0.0,1.0
2007-03-14,0.255,0.27,0.25,0.27,318315,881.28,933.12,864.0,933.12,92.1050347222222,0.0,1.0
2007-03-15,0.245,0.26,0.22,0.255,847100,846.72,898.56,760.32,881.28,245.109953703704,0.0,1.0
2007-03-16,0.25,0.25,0.24,0.25,31500,864.0,864.0,829.44,864.0,9.11458333333333,0.0,1.0
2007-03-19,0.25,0.25,0.236,0.25,105058,864.0,864.0,815.616,864.0,30.3987268518519,0.0,1.0
2007-03-20,0.24,0.26,0.225,0.235,289200,829.44,898.56,777.6,812.16,83.6805555555556,0.0,1.0
2007-03-21,0.249,0.25,0.24,0.24,78200,860.544,864.0,829.44,829.44,22.6273148148148,0.0,1.0
2007-03-22,0.2301,0.255,0.23,0.249,95800,795.2256,881.28,794.88,860.544,27.7199074074074,0.0,1.0
2007-03-23,0.233,0.24,0.23,0.23,15200,805.248,829.44,794.88,794.88,4.39814814814815,0.0,1.0
2007-03-26,0.22,0.249,0.211,0.233,193683,760.32,860.544,729.216,805.248,56.0425347222222,0.0,1.0
2007-03-27,0.21,0.228,0.1986,0.228,635650,725.76,787.968,686.3616,787.968,183.92650462963,0.0,1.0
2007-03-28,0.22,0.22,0.21,0.21,100417,760.32,760.32,725.76,725.76,29.0558449074074,0.0,1.0
2007-03-29,0.23,0.239,0.202,0.225,219787,794.88,825.984,698.112,777.6,63.595775462963,0.0,1.0
2007-03-30,0.24,0.24,0.202,0.239,72100,829.44,829.44,698.112,825.984,20.8622685185185,0.0,1.0
2007-04-02,0.23,0.24,0.22,0.22,40151,794.88,829.44,760.32,760.32,11.6177662037037,0.0,1.0
2007-04-03,0.22,0.23,0.211,0.23,64655,760.32,794.88,729.216,794.88,18.7080439814815,0.0,1.0
2007-04-04,0.22,0.23,0.21,0.211,138238,760.32,794.88,725.76,729.216,39.9994212962963,0.0,1.0
2007-04-05,0.22,0.22,0.205,0.21,51575,760.32,760.32,708.48,725.76,14.9233217592593,0.0,1.0
2007-04-09,0.21,0.22,0.205,0.205,80013,725.76,760.32,708.48,708.48,23.1519097222222,0.0,1.0
2007-04-10,0.2,0.22,0.19,0.21,159221,691.2,760.32,656.64,725.76,46.0708912037037,0.0,1.0
2007-04-11,0.2,0.2,0.17,0.19,321949,691.2,691.2,587.52,656.64,93.1565393518518,0.0,1.0
2007-04-12,0.166,0.2,0.165,0.2,518800,573.696,691.2,570.24,691.2,150.115740740741,0.0,1.0
2007-04-13,0.185,0.19,0.17,0.17,462450,639.36,656.64,587.52,587.52,133.810763888889,0.0,1.0
2007-04-16,0.187,0.19,0.17,0.17,451344,646.272,656.64,587.52,587.52,130.597222222222,0.0,1.0
2007-04-17,0.187,0.187,0.177,0.187,77450,646.272,646.272,611.712,646.272,22.4103009259259,0.0,1.0
2007-04-18,0.186,0.193,0.18,0.187,46900,642.816,667.008,622.08,646.272,13.5706018518519,0.0,1.0
2007-04-19,0.19,0.193,0.185,0.186,211086,656.64,667.008,639.36,642.816,61.078125,0.0,1.0
2007-04-20,0.19,0.19,0.185,0.185,42800,656.64,656.64,639.36,639.36,12.3842592592593,0.0,1.0
2007-04-23,0.19,0.193,0.185,0.19,131379,656.64,667.008,639.36,656.64,38.0147569444444,0.0,1.0
2007-04-24,0.195,0.195,0.185,0.185,80157,673.92,673.92,639.36,639.36,23.1935763888889,0.0,1.0
2007-04-25,0.185,0.19,0.185,0.19,41920,639.36,656.64,639.36,656.64,12.1296296296296,0.0,1.0
2007-04-26,0.185,0.199,0.185,0.19,87350,639.36,687.744,639.36,656.64,25.2748842592593,0.0,1.0
2007-04-27,0.18,0.19,0.18,0.185,72800,622.08,656.64,622.08,639.36,21.0648148148148,0.0,1.0
2007-04-30,0.19,0.19,0.17,0.177,234940,656.64,656.64,587.52,611.712,67.9803240740741,0.0,1.0
2007-05-01,0.175,0.19,0.175,0.183,93199,604.8,656.64,604.8,632.448,26.9673032407407,0.0,1.0
2007-05-02,0.18,0.185,0.178,0.18,23464,622.08,639.36,615.168,622.08,6.78935185185185,0.0,1.0
2007-05-03,0.189,0.189,0.18,0.18,49255,653.184,653.184,622.08,622.08,14.252025462963,0.0,1.0
2007-05-04,0.18,0.19,0.175,0.175,140614,622.08,656.64,604.8,604.8,40.6869212962963,0.0,1.0
2007-05-07,0.195,0.195,0.18,0.19,71700,673.92,673.92,622.08,656.64,20.7465277777778,0.0,1.0
2007-05-09,0.2051,0.21,0.2051,0.21,11400,708.8256,725.76,708.8256,725.76,3.29861111111111,0.0,1.0
2007-05-10,0.191,0.2051,0.19,0.2051,129100,660.096,708.8256,656.64,708.8256,37.3553240740741,0.0,1.0
2007-05-11,0.191,0.2,0.191,0.191,64200,660.096,691.2,660.096,660.096,18.5763888888889,0.0,1.0
2007-05-14,0.245,0.249,0.195,0.195,569024,846.72,860.544,673.92,673.92,164.648148148148,0.0,1.0
2007-05-15,0.255,0.26,0.235,0.26,347375,881.28,898.56,812.16,898.56,100.513599537037,0.0,1.0
2007-05-16,0.235,0.26,0.235,0.245,71031,812.16,898.56,812.16,846.72,20.5529513888889,0.0,1.0
2007-05-17,0.292,0.295,0.251,0.259,717406,1009.152,1019.52,867.456,895.104,207.58275462963,0.0,1.0
2007-05-18,0.295,0.3,0.271,0.297,359559,1019.52,1036.8,936.576,1026.432,104.0390625,0.0,1.0
2007-05-21,0.23,0.303,0.211,0.294,677757,794.88,1047.168,729.216,1016.064,196.110243055556,0.0,1.0
2007-05-22,0.209,0.23,0.2,0.23,148802,722.304,794.88,691.2,794.88,43.0561342592593,0.0,1.0
2007-05-23,0.2,0.21,0.195,0.209,192149,691.2,725.76,673.92,722.304,55.5986689814815,0.0,1.0
2007-05-24,0.205,0.209,0.19,0.2,41700,708.48,722.304,656.64,691.2,12.0659722222222,0.0,1.0
2007-05-25,0.209,0.209,0.195,0.205,47060,722.304,722.304,673.92,708.48,13.6168981481481,0.0,1.0
2007-05-29,0.215,0.235,0.209,0.209,138380,743.04,812.16,722.304,722.304,40.0405092592593,0.0,1.0
2007-05-30,0.225,0.239,0.22,0.239,113727,777.6,825.984,760.32,825.984,32.9071180555556,0.0,1.0
2007-05-31,0.258,0.259,0.24,0.24,310145,891.648,895.104,829.44,829.44,89.7410300925926,0.0,1.0
2007-06-01,0.23,0.259,0.23,0.25,157791,794.88,895.104,794.88,864.0,45.6571180555556,0.0,1.0
2007-06-04,0.245,0.255,0.24,0.25,267727,846.72,881.28,829.44,864.0,77.4673032407407,0.0,1.0
2007-06-05,0.255,0.255,0.25,0.255,33750,881.28,881.28,864.0,881.28,9.765625,0.0,1.0
2007-06-06,0.255,0.255,0.246,0.255,89700,881.28,881.28,850.176,881.28,25.9548611111111,0.0,1.0
2007-06-07,0.235,0.25,0.235,0.246,119221,812.16,864.0,812.16,850.176,34.4968171296296,0.0,1.0
2007-06-08,0.23,0.235,0.23,0.23,25100,794.88,812.16,794.88,794.88,7.26273148148148,0.0,1.0
2007-06-11,0.2,0.239,0.2,0.235,315990,691.2,825.984,691.2,812.16,91.4322916666667,0.0,1.0
2007-06-12,0.235,0.24,0.2,0.2,93200,812.16,829.44,691.2,691.2,26.9675925925926,0.0,1.0
2007-06-13,0.206,0.225,0.205,0.225,52400,711.936,777.6,708.48,777.6,15.162037037037,0.0,1.0
2007-06-14,0.21,0.21,0.2,0.2001,61250,725.76,725.76,691.2,691.5456,17.7228009259259,0.0,1.0
2007-06-15,0.22,0.22,0.21,0.21,44461,760.32,760.32,725.76,725.76,12.8648726851852,0.0,1.0
2007-06-18,0.22,0.22,0.22,0.22,24766,760.32,760.32,760.32,760.32,7.16608796296296,0.0,1.0
2007-06-19,0.2,0.22,0.195,0.21,54915,691.2,760.32,673.92,725.76,15.8897569444444,0.0,1.0
2007-06-20,0.195,0.2,0.18,0.2,290522,673.92,691.2,622.08,691.2,84.0630787037037,0.0,1.0
2007-06-21,0.2,0.2,0.195,0.195,12400,691.2,691.2,673.92,673.92,3.58796296296296,0.0,1.0
2007-06-22,0.2,0.2,0.185,0.195,34305,691.2,691.2,639.36,673.92,9.92621527777778,0.0,1.0
2007-06-25,0.195,0.21,0.195,0.195,23600,673.92,725.76,673.92,673.92,6.8287037037037,0.0,1.0
2007-06-26,0.2,0.205,0.195,0.205,39170,691.2,708.48,673.92,708.48,11.333912037037,0.0,1.0
2007-06-27,0.19,0.2,0.185,0.2,57995,656.64,691.2,639.36,691.2,16.7809606481481,0.0,1.0
2007-06-28,0.19,0.195,0.18,0.19,149467,656.64,673.92,622.08,656.64,43.2485532407407,0.0,1.0
2007-06-29,0.18,0.195,0.18,0.18,73172,622.08,673.92,622.08,622.08,21.1724537037037,0.0,1.0
2007-07-02,0.18,0.19,0.18,0.19,15000,622.08,656.64,622.08,656.64,4.34027777777778,0.0,1.0
2007-07-03,0.19,0.19,0.18,0.18,18400,656.64,656.64,622.08,622.08,5.32407407407407,0.0,1.0
2007-07-05,0.18,0.19,0.18,0.19,5900,622.08,656.64,622.08,656.64,1.70717592592593,0.0,1.0
2007-07-06,0.18,0.185,0.18,0.18,5900,622.08,639.36,622.08,622.08,1.70717592592593,0.0,1.0
2007-07-09,0.195,0.195,0.18,0.185,107121,673.92,673.92,622.08,639.36,30.9956597222222,0.0,1.0
2007-07-10,0.195,0.195,0.19,0.19,23601,673.92,673.92,656.64,656.64,6.82899305555556,0.0,1.0
2007-07-11,0.2,0.2,0.19,0.195,56808,691.2,691.2,656.64,673.92,16.4375,0.0,1.0
2007-07-12,0.2,0.2,0.195,0.2,21100,691.2,691.2,673.92,691.2,6.10532407407407,0.0,1.0
2007-07-13,0.2,0.2,0.19,0.19,17464,691.2,691.2,656.64,656.64,5.05324074074074,0.0,1.0
2007-07-16,0.19,0.2,0.19,0.2,90200,656.64,691.2,656.64,691.2,26.099537037037,0.0,1.0
2007-07-17,0.18,0.185,0.175,0.185,118150,622.08,639.36,604.8,639.36,34.1869212962963,0.0,1.0
2007-07-18,0.19,0.19,0.1751,0.18,98100,656.64,656.64,605.1456,622.08,28.3854166666667,0.0,1.0
2007-07-19,0.19,0.195,0.185,0.185,58499,656.64,673.92,639.36,639.36,16.9267939814815,0.0,1.0
2007-07-20,0.18,0.195,0.175,0.185,93143,622.08,673.92,604.8,639.36,26.951099537037,0.0,1.0
2007-07-23,0.18,0.195,0.1775,0.19,276433,622.08,673.92,613.44,656.64,79.986400462963,0.0,1.0
2007-07-24,0.177,0.18,0.175,0.18,39100,611.712,622.08,604.8,622.08,11.3136574074074,0.0,1.0
2007-07-25,0.189,0.189,0.177,0.18,40010,653.184,653.184,611.712,622.08,11.5769675925926,0.0,1.0
2007-07-26,0.189,0.189,0.177,0.189,20000,653.184,653.184,611.712,653.184,5.78703703703704,0.0,1.0
2007-07-27,0.177,0.18,0.177,0.18,26000,611.712,622.08,611.712,622.08,7.52314814814815,0.0,1.0
2007-07-30,0.1711,0.189,0.17,0.175,68900,591.3216,653.184,587.52,604.8,19.9363425925926,0.0,1.0
2007-07-31,0.165,0.18,0.165,0.18,187321,570.24,622.08,570.24,622.08,54.2016782407407,0.0,1.0
2007-08-01,0.145,0.163,0.145,0.16,224096,501.12,563.328,501.12,552.96,64.8425925925926,0.0,1.0
2007-08-02,0.149,0.15,0.135,0.15,71982,514.944,518.4,466.56,518.4,20.828125,0.0,1.0
2007-08-03,0.142,0.149,0.141,0.141,58100,490.752,514.944,487.296,487.296,16.8113425925926,0.0,1.0
2007-08-06,0.14,0.149,0.13,0.14,84003,483.84,514.944,449.28,483.84,24.3064236111111,0.0,1.0
2007-08-07,0.142,0.142,0.1351,0.14,23000,490.752,490.752,466.9056,483.84,6.65509259259259,0.0,1.0
2007-08-08,0.1421,0.1421,0.14,0.142,48900,491.0976,491.0976,483.84,490.752,14.1493055555556,0.0,1.0
2007-08-09,0.142,0.145,0.142,0.145,51000,490.752,501.12,490.752,501.12,14.7569444444444,0.0,1.0
2007-08-10,0.15,0.15,0.13,0.145,128086,518.4,518.4,449.28,501.12,37.0619212962963,0.0,1.0
2007-08-13,0.165,0.165,0.145,0.145,196084,570.24,570.24,501.12,501.12,56.7372685185185,0.0,1.0
2007-08-14,0.165,0.165,0.16,0.165,24970,570.24,570.24,552.96,570.24,7.22511574074074,0.0,1.0
2007-08-15,0.15,0.175,0.15,0.165,189278,518.4,604.8,518.4,570.24,54.7679398148148,0.0,1.0
2007-08-16,0.15,0.15,0.14,0.15,116350,518.4,518.4,483.84,518.4,33.666087962963,0.0,1.0
2007-08-17,0.144,0.155,0.14,0.145,64858,497.664,535.68,483.84,501.12,18.7667824074074,0.0,1.0
2007-08-20,0.15,0.15,0.14,0.144,127556,518.4,518.4,483.84,497.664,36.9085648148148,0.0,1.0
2007-08-21,0.141,0.1451,0.141,0.141,30837,487.296,501.4656,487.296,487.296,8.92274305555556,0.0,1.0
2007-08-22,0.14,0.15,0.14,0.141,47096,483.84,518.4,483.84,487.296,13.6273148148148,0.0,1.0
2007-08-23,0.14,0.145,0.14,0.145,26172,483.84,501.12,483.84,501.12,7.57291666666667,0.0,1.0
2007-08-24,0.135,0.145,0.135,0.145,42496,466.56,501.12,466.56,501.12,12.2962962962963,0.0,1.0
2007-08-27,0.14,0.14,0.1321,0.135,113950,483.84,483.84,456.5376,466.56,32.9716435185185,0.0,1.0
2007-08-28,0.139,0.139,0.13,0.139,13200,480.384,480.384,449.28,480.384,3.81944444444445,0.0,1.0
2007-08-29,0.12,0.139,0.12,0.13,266150,414.72,480.384,414.72,449.28,77.0109953703704,0.0,1.0
2007-08-30,0.14,0.14,0.115,0.115,260160,483.84,483.84,397.44,397.44,75.2777777777778,0.0,1.0
2007-08-31,0.13,0.13,0.13,0.13,44000,449.28,449.28,449.28,449.28,12.7314814814815,0.0,1.0
2007-09-04,0.13,0.14,0.13,0.14,13003,449.28,483.84,449.28,483.84,3.76244212962963,0.0,1.0
2007-09-05,0.125,0.13,0.1211,0.13,20750,432.0,449.28,418.5216,449.28,6.00405092592593,0.0,1.0
2007-09-06,0.13,0.1311,0.125,0.13,92900,449.28,453.0816,432.0,449.28,26.880787037037,0.0,1.0
2007-09-07,0.125,0.125,0.125,0.125,10000,432.0,432.0,432.0,432.0,2.89351851851852,0.0,1.0
2007-09-10,0.115,0.12,0.115,0.12,282960,397.44,414.72,397.44,414.72,81.875,0.0,1.0
2007-09-11,0.115,0.12,0.111,0.115,65000,397.44,414.72,383.616,397.44,18.8078703703704,0.0,1.0
2007-09-12,0.115,0.115,0.11,0.115,98251,397.44,397.44,380.16,397.44,28.4291087962963,0.0,1.0
2007-09-13,0.12,0.12,0.1111,0.12,13675,414.72,414.72,383.9616,414.72,3.95688657407407,0.0,1.0
2007-09-14,0.1111,0.1151,0.1111,0.1111,118119,383.9616,397.7856,383.9616,383.9616,34.1779513888889,0.0,1.0
2007-09-17,0.092,0.119,0.07,0.119,1119734,317.952,411.264,241.92,411.264,323.997106481481,0.0,1.0
2007-09-18,0.108,0.118,0.1,0.1,653250,373.248,407.808,345.6,345.6,189.019097222222,0.0,1.0
2007-09-19,0.115,0.119,0.107,0.11,425687,397.44,411.264,369.792,380.16,123.173321759259,0.0,1.0
2007-09-20,0.135,0.135,0.117,0.117,273360,466.56,466.56,404.352,404.352,79.0972222222222,0.0,1.0
2007-09-21,0.155,0.159,0.137,0.14,457271,535.68,549.504,473.472,483.84,132.312210648148,0.0,1.0
2007-09-24,0.155,0.159,0.15,0.159,305020,535.68,549.504,518.4,549.504,88.2581018518519,0.0,1.0
2007-09-25,0.15,0.165,0.15,0.164,83560,518.4,570.24,518.4,566.784,24.1782407407407,0.0,1.0
2007-09-26,0.14,0.145,0.14,0.145,54500,483.84,501.12,483.84,501.12,15.7696759259259,0.0,1.0
2007-09-27,0.136,0.136,0.136,0.136,4890,470.016,470.016,470.016,470.016,1.41493055555556,0.0,1.0
2007-09-28,0.14,0.15,0.136,0.136,17695,483.84,518.4,470.016,470.016,5.12008101851852,0.0,1.0
2007-10-01,0.155,0.16,0.15,0.15,106310,535.68,552.96,518.4,518.4,30.7609953703704,0.0,1.0
2007-10-02,0.2,0.22,0.16,0.16,418771,691.2,760.32,552.96,552.96,121.172164351852,0.0,1.0
2007-10-03,0.225,0.239,0.181,0.181,733725,777.6,825.984,625.536,625.536,212.3046875,0.0,1.0
2007-10-04,0.23,0.239,0.215,0.239,117448,794.88,825.984,743.04,825.984,33.9837962962963,0.0,1.0
2007-10-05,0.225,0.23,0.21,0.23,237916,777.6,794.88,725.76,794.88,68.8414351851852,0.0,1.0
2007-10-08,0.23,0.23,0.22,0.22,163565,794.88,794.88,760.32,760.32,47.3278356481482,0.0,1.0
2007-10-09,0.25,0.25,0.225,0.225,264436,864.0,864.0,777.6,777.6,76.5150462962963,0.0,1.0
2007-10-10,0.24,0.25,0.24,0.25,42500,829.44,864.0,829.44,864.0,12.2974537037037,0.0,1.0
2007-10-11,0.235,0.24,0.235,0.24,84700,812.16,829.44,812.16,829.44,24.5081018518519,0.0,1.0
2007-10-12,0.25,0.265,0.245,0.245,397419,864.0,915.84,846.72,846.72,114.993923611111,0.0,1.0
2007-10-15,0.24,0.25,0.24,0.25,82600,829.44,864.0,829.44,864.0,23.900462962963,0.0,1.0
2007-10-16,0.22,0.235,0.215,0.235,68201,760.32,812.16,743.04,812.16,19.7340856481481,0.0,1.0
2007-10-17,0.2,0.23,0.195,0.22,128768,691.2,794.88,673.92,760.32,37.2592592592593,0.0,1.0
2007-10-18,0.2001,0.2001,0.2,0.2,31900,691.5456,691.5456,691.2,691.2,9.23032407407407,0.0,1.0
2007-10-19,0.21,0.21,0.2,0.205,39711,725.76,725.76,691.2,708.48,11.4904513888889,0.0,1.0
2007-10-22,0.21,0.21,0.195,0.2,76696,725.76,725.76,673.92,691.2,22.1921296296296,0.0,1.0
2007-10-23,0.21,0.22,0.195,0.21,41880,725.76,760.32,673.92,725.76,12.1180555555556,0.0,1.0
2007-10-24,0.21,0.21,0.2,0.21,34255,725.76,725.76,691.2,725.76,9.91174768518519,0.0,1.0
2007-10-25,0.2,0.2,0.19,0.2,11000,691.2,691.2,656.64,691.2,3.18287037037037,0.0,1.0
2007-10-26,0.19,0.2,0.19,0.19,14000,656.64,691.2,656.64,656.64,4.05092592592593,0.0,1.0
2007-10-29,0.2,0.21,0.19,0.19,51841,691.2,725.76,656.64,656.64,15.0002893518519,0.0,1.0
2007-10-30,0.19,0.21,0.19,0.2,53900,656.64,725.76,656.64,691.2,15.5960648148148,0.0,1.0
2007-10-31,0.2,0.2,0.19,0.19,81170,691.2,691.2,656.64,656.64,23.4866898148148,0.0,1.0
2007-11-01,0.2,0.2,0.2,0.2,0,691.2,691.2,691.2,691.2,0,0.0,1.0
2007-11-02,0.2,0.2,0.185,0.185,43700,691.2,691.2,639.36,639.36,12.6446759259259,0.0,1.0
2007-11-05,0.189,0.21,0.18,0.21,118800,653.184,725.76,622.08,725.76,34.375,0.0,1.0
2007-11-06,0.19,0.19,0.18,0.18,19500,656.64,656.64,622.08,622.08,5.64236111111111,0.0,1.0
2007-11-07,0.181,0.19,0.175,0.175,31500,625.536,656.64,604.8,604.8,9.11458333333333,0.0,1.0
2007-11-08,0.18,0.18,0.175,0.175,9200,622.08,622.08,604.8,604.8,2.66203703703704,0.0,1.0
2007-11-09,0.19,0.2,0.18,0.18,108707,656.64,691.2,622.08,622.08,31.4545717592593,0.0,1.0
2007-11-12,0.175,0.185,0.175,0.185,18125,604.8,639.36,604.8,639.36,5.24450231481481,0.0,1.0
2007-11-13,0.185,0.185,0.17,0.1751,185246,639.36,639.36,587.52,605.1456,53.6012731481481,0.0,1.0
2007-11-14,0.16,0.175,0.16,0.17,178194,552.96,604.8,552.96,587.52,51.5607638888889,0.0,1.0
2007-11-15,0.15,0.155,0.15,0.155,20500,518.4,535.68,518.4,535.68,5.93171296296296,0.0,1.0
2007-11-16,0.18,0.19,0.15,0.15,394089,622.08,656.64,518.4,518.4,114.030381944444,0.0,1.0
2007-11-19,0.16,0.18,0.15,0.165,48600,552.96,622.08,518.4,570.24,14.0625,0.0,1.0
2007-11-20,0.17,0.18,0.16,0.16,135403,587.52,622.08,552.96,552.96,39.1791087962963,0.0,1.0
2007-11-21,0.17,0.17,0.16,0.17,39302,587.52,587.52,552.96,587.52,11.3721064814815,0.0,1.0
2007-11-23,0.18,0.18,0.175,0.175,15600,622.08,622.08,604.8,604.8,4.51388888888889,0.0,1.0
2007-11-26,0.17,0.19,0.17,0.18,218146,587.52,656.64,587.52,622.08,63.1209490740741,0.0,1.0
2007-11-27,0.163,0.17,0.16,0.17,194085,563.328,587.52,552.96,587.52,56.1588541666667,0.0,1.0
2007-11-28,0.175,0.18,0.165,0.17,59350,604.8,622.08,570.24,587.52,17.1730324074074,0.0,1.0
2007-11-29,0.18,0.19,0.175,0.175,81700,622.08,656.64,604.8,604.8,23.6400462962963,0.0,1.0
2007-11-30,0.18,0.18,0.17,0.179,157522,622.08,622.08,587.52,618.624,45.5792824074074,0.0,1.0
2007-12-03,0.18,0.18,0.17,0.175,29000,622.08,622.08,587.52,604.8,8.3912037037037,0.0,1.0
2007-12-04,0.165,0.17,0.15,0.165,89240,570.24,587.52,518.4,570.24,25.8217592592593,0.0,1.0
2007-12-05,0.155,0.165,0.14,0.165,420000,535.68,570.24,483.84,570.24,121.527777777778,0.0,1.0
2007-12-06,0.16,0.16,0.1501,0.1501,146500,552.96,552.96,518.7456,518.7456,42.3900462962963,0.0,1.0
2007-12-07,0.156,0.16,0.156,0.16,138250,539.136,552.96,539.136,552.96,40.0028935185185,0.0,1.0
2007-12-10,0.155,0.16,0.14,0.16,92555,535.68,552.96,483.84,552.96,26.7809606481482,0.0,1.0
2007-12-11,0.14,0.15,0.135,0.14,133700,483.84,518.4,466.56,483.84,38.6863425925926,0.0,1.0
2007-12-12,0.14,0.14,0.12,0.14,304858,483.84,483.84,414.72,483.84,88.2112268518519,0.0,1.0
2007-12-13,0.13,0.13,0.125,0.13,87117,449.28,449.28,432.0,449.28,25.2074652777778,0.0,1.0
2007-12-14,0.125,0.135,0.125,0.125,54767,432.0,466.56,432.0,432.0,15.8469328703704,0.0,1.0
2007-12-17,0.13,0.14,0.125,0.125,49350,449.28,483.84,432.0,432.0,14.2795138888889,0.0,1.0
2007-12-18,0.13,0.131,0.13,0.13,23420,449.28,452.736,449.28,449.28,6.77662037037037,0.0,1.0
2007-12-19,0.125,0.13,0.12,0.13,391268,432.0,449.28,414.72,449.28,113.21412037037,0.0,1.0
2007-12-20,0.11,0.13,0.105,0.12,159307,380.16,449.28,362.88,414.72,46.095775462963,0.0,1.0
2007-12-21,0.12,0.12,0.1,0.105,129025,414.72,414.72,345.6,362.88,37.3336226851852,0.0,1.0
2007-12-24,0.11,0.12,0.106,0.12,148813,380.16,414.72,366.336,414.72,43.0593171296296,0.0,1.0
2007-12-26,0.12,0.12,0.11,0.11,100789,414.72,414.72,380.16,380.16,29.1634837962963,0.0,1.0
2007-12-27,0.12,0.12,0.107,0.115,198500,414.72,414.72,369.792,397.44,57.4363425925926,0.0,1.0
2007-12-28,0.11,0.115,0.095,0.115,525654,380.16,397.44,328.32,397.44,152.098958333333,0.0,1.0
2007-12-31,0.11,0.12,0.1,0.107,572314,380.16,414.72,345.6,369.792,165.600115740741,0.0,1.0
2008-01-02,0.125,0.13,0.115,0.115,127550,432.0,449.28,397.44,397.44,36.9068287037037,0.0,1.0
2008-01-03,0.12,0.126,0.12,0.126,20250,414.72,435.456,414.72,435.456,5.859375,0.0,1.0
2008-01-04,0.115,0.12,0.115,0.12,19000,397.44,414.72,397.44,414.72,5.49768518518519,0.0,1.0
2008-01-07,0.11,0.11,0.11,0.11,1400,380.16,380.16,380.16,380.16,0.405092592592593,0.0,1.0
2008-01-08,0.115,0.126,0.11,0.11,87700,397.44,435.456,380.16,380.16,25.3761574074074,0.0,1.0
2008-01-09,0.115,0.115,0.115,0.115,15150,397.44,397.44,397.44,397.44,4.38368055555556,0.0,1.0
2008-01-10,0.11,0.115,0.11,0.115,34097,380.16,397.44,380.16,397.44,9.86603009259259,0.0,1.0
2008-01-11,0.11,0.11,0.1,0.11,73975,380.16,380.16,345.6,380.16,21.4048032407407,0.0,1.0
2008-01-14,0.1,0.11,0.1,0.11,24120,345.6,380.16,345.6,380.16,6.97916666666667,0.0,1.0
2008-01-15,0.11,0.11,0.1,0.11,60168,380.16,380.16,345.6,380.16,17.4097222222222,0.0,1.0
2008-01-16,0.11,0.11,0.105,0.105,58431,380.16,380.16,362.88,362.88,16.9071180555556,0.0,1.0
2008-01-17,0.12,0.12,0.11,0.11,33886,414.72,414.72,380.16,380.16,9.80497685185185,0.0,1.0
2008-01-18,0.11,0.12,0.11,0.12,13413,380.16,414.72,380.16,414.72,3.88107638888889,0.0,1.0
2008-01-22,0.109,0.11,0.105,0.11,64277,376.704,380.16,362.88,380.16,18.5986689814815,0.0,1.0
2008-01-23,0.109,0.109,0.109,0.109,0,376.704,376.704,376.704,376.704,0,0.0,1.0
2008-01-24,0.119,0.119,0.11,0.115,12575,411.264,411.264,380.16,397.44,3.63859953703704,0.0,1.0
2008-01-25,0.119,0.119,0.119,0.119,0,411.264,411.264,411.264,411.264,0,0.0,1.0
2008-01-28,0.119,0.119,0.105,0.11,52692,411.264,411.264,362.88,380.16,15.2465277777778,0.0,1.0
2008-01-29,0.12,0.12,0.115,0.115,154600,414.72,414.72,397.44,397.44,44.7337962962963,0.0,1.0
2008-01-30,0.115,0.1151,0.115,0.1151,15966,397.44,397.7856,397.44,397.7856,4.61979166666667,0.0,1.0
2008-01-31,0.12,0.12,0.12,0.12,15755,414.72,414.72,414.72,414.72,4.55873842592593,0.0,1.0
2008-02-01,0.12,0.12,0.1175,0.1175,12100,414.72,414.72,406.08,406.08,3.50115740740741,0.0,1.0
2008-02-04,0.125,0.125,0.12,0.12,67427,432.0,432.0,414.72,414.72,19.5101273148148,0.0,1.0
2008-02-05,0.121,0.125,0.121,0.125,2955,418.176,432.0,418.176,432.0,0.855034722222222,0.0,1.0
2008-02-06,0.1151,0.125,0.1151,0.122,6150,397.7856,432.0,397.7856,421.632,1.77951388888889,0.0,1.0
2008-02-07,0.1185,0.1185,0.1185,0.1185,500,409.536,409.536,409.536,409.536,0.144675925925926,0.0,1.0
2008-02-08,0.125,0.125,0.12,0.125,33000,432.0,432.0,414.72,432.0,9.54861111111111,0.0,1.0
2008-02-11,0.12,0.13,0.12,0.13,9300,414.72,449.28,414.72,449.28,2.69097222222222,0.0,1.0
2008-02-12,0.125,0.125,0.12,0.12,4200,432.0,432.0,414.72,414.72,1.21527777777778,0.0,1.0
2008-02-13,0.1299,0.1299,0.12,0.125,16700,448.9344,448.9344,414.72,432.0,4.83217592592593,0.0,1.0
2008-02-14,0.12,0.125,0.11,0.12,94752,414.72,432.0,380.16,414.72,27.4166666666667,0.0,1.0
2008-02-15,0.12,0.12,0.115,0.115,7890,414.72,414.72,397.44,397.44,2.28298611111111,0.0,1.0
2008-02-19,0.125,0.125,0.115,0.12,22514,432.0,432.0,397.44,414.72,6.51446759259259,0.0,1.0
2008-02-20,0.115,0.125,0.115,0.125,3700,397.44,432.0,397.44,432.0,1.07060185185185,0.0,1.0
2008-02-21,0.115,0.12,0.115,0.12,37400,397.44,414.72,397.44,414.72,10.8217592592593,0.0,1.0
2008-02-22,0.115,0.1201,0.115,0.1201,247952,397.44,415.0656,397.44,415.0656,71.7453703703704,0.0,1.0
2008-02-25,0.117,0.12,0.115,0.12,21100,404.352,414.72,397.44,414.72,6.10532407407408,0.0,1.0
2008-02-26,0.12,0.12,0.119,0.12,33200,414.72,414.72,411.264,414.72,9.60648148148148,0.0,1.0
2008-02-27,0.124,0.124,0.119,0.119,34700,428.544,428.544,411.264,411.264,10.0405092592593,0.0,1.0
2008-02-28,0.12,0.125,0.119,0.12,127849,414.72,432.0,411.264,414.72,36.9933449074074,0.0,1.0
2008-02-29,0.119,0.125,0.115,0.122,67800,411.264,432.0,397.44,421.632,19.6180555555556,0.0,1.0
2008-03-03,0.115,0.119,0.11,0.115,190160,397.44,411.264,380.16,397.44,55.0231481481482,0.0,1.0
2008-03-04,0.11,0.115,0.11,0.115,21166,380.16,397.44,380.16,397.44,6.1244212962963,0.0,1.0
2008-03-05,0.119,0.12,0.115,0.115,40050,411.264,414.72,397.44,397.44,11.5885416666667,0.0,1.0
2008-03-06,0.119,0.119,0.119,0.119,2000,411.264,411.264,411.264,411.264,0.578703703703704,0.0,1.0
2008-03-07,0.115,0.119,0.115,0.115,49139,397.44,411.264,397.44,397.44,14.2184606481482,0.0,1.0
2008-03-10,0.105,0.119,0.105,0.119,93300,362.88,411.264,362.88,411.264,26.9965277777778,0.0,1.0
2008-03-11,0.105,0.11,0.105,0.11,87600,362.88,380.16,362.88,380.16,25.3472222222222,0.0,1.0
2008-03-12,0.11,0.119,0.11,0.11,155500,380.16,411.264,380.16,380.16,44.994212962963,0.0,1.0
2008-03-13,0.11,0.115,0.106,0.11,43200,380.16,397.44,366.336,380.16,12.5,0.0,1.0
2008-03-14,0.11,0.11,0.106,0.106,72262,380.16,380.16,366.336,366.336,20.9091435185185,0.0,1.0
2008-03-17,0.11,0.115,0.11,0.11,156000,380.16,397.44,380.16,380.16,45.1388888888889,0.0,1.0
2008-03-18,0.11,0.118,0.105,0.115,129785,380.16,407.808,362.88,397.44,37.5535300925926,0.0,1.0
2008-03-19,0.11,0.118,0.11,0.115,68000,380.16,407.808,380.16,397.44,19.6759259259259,0.0,1.0
2008-03-20,0.11,0.11,0.11,0.11,112000,380.16,380.16,380.16,380.16,32.4074074074074,0.0,1.0
2008-03-24,0.111,0.119,0.11,0.113,137000,383.616,411.264,380.16,390.528,39.6412037037037,0.0,1.0
2008-03-25,0.11,0.11,0.11,0.11,55100,380.16,380.16,380.16,380.16,15.943287037037,0.0,1.0
2008-03-26,0.109,0.109,0.109,0.109,5000,376.704,376.704,376.704,376.704,1.44675925925926,0.0,1.0
2008-03-27,0.109,0.11,0.105,0.11,49836,376.704,380.16,362.88,380.16,14.4201388888889,0.0,1.0
2008-03-28,0.109,0.109,0.105,0.105,36000,376.704,376.704,362.88,362.88,10.4166666666667,0.0,1.0
2008-03-31,0.106,0.115,0.106,0.11,68565,366.336,397.44,366.336,380.16,19.8394097222222,0.0,1.0
2008-04-01,0.118,0.119,0.11,0.11,248100,407.808,411.264,380.16,380.16,71.7881944444444,0.0,1.0
2008-04-02,0.11,0.115,0.109,0.115,122000,380.16,397.44,376.704,397.44,35.3009259259259,0.0,1.0
2008-04-03,0.11,0.115,0.11,0.115,171574,380.16,397.44,380.16,397.44,49.6452546296296,0.0,1.0
2008-04-04,0.11,0.11,0.109,0.11,11800,380.16,380.16,376.704,380.16,3.41435185185185,0.0,1.0
2008-04-07,0.105,0.11,0.105,0.11,130596,362.88,380.16,362.88,380.16,37.7881944444444,0.0,1.0
2008-04-08,0.105,0.105,0.105,0.105,49716,362.88,362.88,362.88,362.88,14.3854166666667,0.0,1.0
2008-04-09,0.11,0.11,0.11,0.11,110890,380.16,380.16,380.16,380.16,32.0862268518518,0.0,1.0
2008-04-10,0.11,0.11,0.109,0.11,59000,380.16,380.16,376.704,380.16,17.0717592592593,0.0,1.0
2008-04-11,0.109,0.109,0.109,0.109,200,376.704,376.704,376.704,376.704,0.0578703703703704,0.0,1.0
2008-04-14,0.109,0.11,0.109,0.109,56174,376.704,380.16,376.704,376.704,16.2540509259259,0.0,1.0
2008-04-15,0.109,0.109,0.109,0.109,0,376.704,376.704,376.704,376.704,0,0.0,1.0
2008-04-16,0.11,0.11,0.109,0.109,3300,380.16,380.16,376.704,376.704,0.954861111111111,0.0,1.0
2008-04-17,0.106,0.11,0.106,0.11,5900,366.336,380.16,366.336,380.16,1.70717592592593,0.0,1.0
2008-04-18,0.113,0.113,0.11,0.11,2200,390.528,390.528,380.16,380.16,0.636574074074074,0.0,1.0
2008-04-21,0.105,0.112,0.105,0.112,50200,362.88,387.072,362.88,387.072,14.525462962963,0.0,1.0
2008-04-22,0.11,0.11,0.11,0.11,7500,380.16,380.16,380.16,380.16,2.17013888888889,0.0,1.0
2008-04-23,0.105,0.11,0.105,0.11,12000,362.88,380.16,362.88,380.16,3.47222222222222,0.0,1.0
2008-04-24,0.102,0.11,0.1,0.11,175000,352.512,380.16,345.6,380.16,50.6365740740741,0.0,1.0
2008-04-25,0.106,0.116,0.105,0.105,189511,366.336,400.896,362.88,362.88,54.8353587962963,0.0,1.0
2008-04-28,0.11,0.11,0.11,0.11,99500,380.16,380.16,380.16,380.16,28.7905092592593,0.0,1.0
2008-04-29,0.11,0.11,0.106,0.11,53675,380.16,380.16,366.336,380.16,15.5309606481481,0.0,1.0
2008-04-30,0.106,0.112,0.106,0.112,56900,366.336,387.072,366.336,387.072,16.4641203703704,0.0,1.0
2008-05-01,0.112,0.113,0.11,0.11,44342,387.072,390.528,380.16,380.16,12.8304398148148,0.0,1.0
2008-05-02,0.11,0.11,0.11,0.11,5000,380.16,380.16,380.16,380.16,1.44675925925926,0.0,1.0
2008-05-05,0.11,0.114,0.11,0.11,66250,380.16,393.984,380.16,380.16,19.1695601851852,0.0,1.0
2008-05-06,0.11,0.11,0.107,0.11,4725,380.16,380.16,369.792,380.16,1.3671875,0.0,1.0
2008-05-07,0.108,0.11,0.107,0.11,13100,373.248,380.16,369.792,380.16,3.79050925925926,0.0,1.0
2008-05-08,0.11,0.11,0.106,0.107,57340,380.16,380.16,366.336,369.792,16.5914351851852,0.0,1.0
2008-05-09,0.1105,0.1105,0.11,0.11,16000,381.888,381.888,380.16,380.16,4.62962962962963,0.0,1.0
2008-05-12,0.11,0.115,0.107,0.107,110235,380.16,397.44,369.792,369.792,31.8967013888889,0.0,1.0
2008-05-13,0.107,0.115,0.106,0.11,357334,369.792,397.44,366.336,380.16,103.39525462963,0.0,1.0
2008-05-14,0.125,0.129,0.106,0.106,487479,432.0,445.824,366.336,366.336,141.052951388889,0.0,1.0
2008-05-15,0.121,0.125,0.121,0.121,89050,418.176,432.0,418.176,418.176,25.7667824074074,0.0,1.0
2008-05-16,0.13,0.13,0.122,0.122,183285,449.28,449.28,421.632,421.632,53.0338541666667,0.0,1.0
2008-05-19,0.126,0.135,0.126,0.13,159069,435.456,466.56,435.456,449.28,46.0269097222222,0.0,1.0
2008-05-20,0.126,0.13,0.126,0.129,23606,435.456,449.28,435.456,445.824,6.83043981481481,0.0,1.0
2008-05-21,0.135,0.14,0.126,0.126,113000,466.56,483.84,435.456,435.456,32.6967592592593,0.0,1.0
2008-05-22,0.153,0.159,0.135,0.14,304332,528.768,549.504,466.56,483.84,88.0590277777778,0.0,1.0
2008-05-23,0.146,0.169,0.146,0.153,308124,504.576,584.064,504.576,528.768,89.15625,0.0,1.0
2008-05-27,0.146,0.15,0.146,0.15,4800,504.576,518.4,504.576,518.4,1.38888888888889,0.0,1.0
2008-05-28,0.163,0.164,0.15,0.15,126600,563.328,566.784,518.4,518.4,36.6319444444444,0.0,1.0
2008-05-29,0.14,0.163,0.14,0.163,142155,483.84,563.328,483.84,563.328,41.1328125,0.0,1.0
2008-05-30,0.145,0.15,0.14,0.15,110100,501.12,518.4,483.84,518.4,31.8576388888889,0.0,1.0
2008-06-02,0.145,0.165,0.1431,0.145,641250,501.12,570.24,494.5536,501.12,185.546875,0.0,1.0
2008-06-03,0.14,0.148,0.136,0.148,112155,483.84,511.488,470.016,511.488,32.4522569444444,0.0,1.0
2008-06-04,0.14,0.142,0.136,0.136,12100,483.84,490.752,470.016,470.016,3.50115740740741,0.0,1.0
2008-06-05,0.131,0.144,0.131,0.14,458631,452.736,497.664,452.736,483.84,132.705729166667,0.0,1.0
2008-06-06,0.12,0.144,0.12,0.131,201023,414.72,497.664,414.72,452.736,58.1663773148148,0.0,1.0
2008-06-09,0.14,0.149,0.1205,0.1205,752158,483.84,514.944,416.448,416.448,217.638310185185,0.0,1.0
2008-06-10,0.16,0.16,0.135,0.142,1277092,552.96,552.96,466.56,490.752,369.528935185185,0.0,1.0
2008-06-11,0.161,0.166,0.16,0.164,294149,556.416,573.696,552.96,566.784,85.1125578703704,0.0,1.0
2008-06-12,0.16,0.163,0.155,0.161,126006,552.96,563.328,535.68,556.416,36.4600694444444,0.0,1.0
2008-06-13,0.15,0.162,0.15,0.162,58795,518.4,559.872,518.4,559.872,17.0124421296296,0.0,1.0
2008-06-16,0.158,0.16,0.155,0.16,22017,546.048,552.96,535.68,552.96,6.37065972222222,0.0,1.0
2008-06-17,0.155,0.155,0.1525,0.155,10250,535.68,535.68,527.04,535.68,2.96585648148148,0.0,1.0
2008-06-18,0.16,0.16,0.15,0.155,32000,552.96,552.96,518.4,535.68,9.25925925925926,0.0,1.0
2008-06-19,0.167,0.17,0.161,0.161,368126,577.152,587.52,556.416,556.416,106.517939814815,0.0,1.0
2008-06-20,0.17,0.175,0.17,0.17,135463,587.52,604.8,587.52,587.52,39.1964699074074,0.0,1.0
2008-06-23,0.164,0.174,0.155,0.17,173500,566.784,601.344,535.68,587.52,50.2025462962963,0.0,1.0
2008-06-24,0.164,0.164,0.16,0.16,7000,566.784,566.784,552.96,552.96,2.02546296296296,0.0,1.0
2008-06-25,0.16,0.169,0.16,0.165,34000,552.96,584.064,552.96,570.24,9.83796296296296,0.0,1.0
2008-06-26,0.15,0.16,0.15,0.16,84384,518.4,552.96,518.4,552.96,24.4166666666667,0.0,1.0
2008-06-27,0.1561,0.164,0.1561,0.159,86032,539.4816,566.784,539.4816,549.504,24.8935185185185,0.0,1.0
2008-06-30,0.151,0.157,0.151,0.157,31613,521.856,542.592,521.856,542.592,9.14728009259259,0.0,1.0
2008-07-01,0.14,0.151,0.13,0.151,130650,483.84,521.856,449.28,521.856,37.8038194444444,0.0,1.0
2008-07-02,0.13,0.14,0.13,0.14,152500,449.28,483.84,449.28,483.84,44.1261574074074,0.0,1.0
2008-07-03,0.13,0.13,0.13,0.13,34000,449.28,449.28,449.28,449.28,9.83796296296296,0.0,1.0
2008-07-07,0.13,0.13,0.129,0.129,61700,449.28,449.28,445.824,445.824,17.8530092592593,0.0,1.0
2008-07-08,0.13,0.13,0.128,0.128,36901,449.28,449.28,442.368,442.368,10.6773726851852,0.0,1.0
2008-07-09,0.129,0.129,0.129,0.129,3999,445.824,445.824,445.824,445.824,1.15711805555556,0.0,1.0
2008-07-10,0.13,0.131,0.128,0.128,40033,449.28,452.736,442.368,442.368,11.5836226851852,0.0,1.0
2008-07-11,0.13,0.13,0.128,0.128,12350,449.28,449.28,442.368,442.368,3.57349537037037,0.0,1.0
2008-07-15,0.145,0.155,0.14,0.15,141450,501.12,535.68,483.84,518.4,40.9288194444444,0.0,1.0
2008-07-16,0.15,0.15,0.14,0.14,87055,518.4,518.4,483.84,483.84,25.189525462963,0.0,1.0
2008-07-17,0.155,0.155,0.151,0.154,63695,535.68,535.68,521.856,532.224,18.4302662037037,0.0,1.0
2008-07-18,0.151,0.155,0.151,0.152,26950,521.856,535.68,521.856,525.312,7.79803240740741,0.0,1.0
2008-07-21,0.16,0.16,0.155,0.155,110750,552.96,552.96,535.68,535.68,32.0457175925926,0.0,1.0
2008-07-22,0.16,0.16,0.156,0.16,19500,552.96,552.96,539.136,552.96,5.64236111111111,0.0,1.0
2008-07-23,0.16,0.16,0.16,0.16,35500,552.96,552.96,552.96,552.96,10.2719907407407,0.0,1.0
2008-07-24,0.1561,0.1561,0.156,0.156,2250,539.4816,539.4816,539.136,539.136,0.651041666666667,0.0,1.0
2008-07-25,0.168,0.168,0.16,0.16,165941,580.608,580.608,552.96,552.96,48.0153356481482,0.0,1.0
2008-07-28,0.182,0.182,0.168,0.168,453761,628.992,628.992,580.608,580.608,131.296585648148,0.0,1.0
2008-07-29,0.175,0.182,0.162,0.182,136800,604.8,628.992,559.872,628.992,39.5833333333333,0.0,1.0
2008-07-30,0.168,0.175,0.166,0.175,34774,580.608,604.8,573.696,604.8,10.0619212962963,0.0,1.0
2008-07-31,0.17,0.17,0.165,0.165,56727,587.52,587.52,570.24,570.24,16.4140625,0.0,1.0
2008-08-01,0.165,0.17,0.16,0.162,37700,570.24,587.52,552.96,559.872,10.9085648148148,0.0,1.0
2008-08-04,0.175,0.179,0.165,0.165,271800,604.8,618.624,570.24,570.24,78.6458333333333,0.0,1.0
2008-08-05,0.175,0.175,0.171,0.171,86177,604.8,604.8,590.976,590.976,24.935474537037,0.0,1.0
2008-08-06,0.175,0.178,0.173,0.173,35901,604.8,615.168,597.888,597.888,10.3880208333333,0.0,1.0
2008-08-07,0.199,0.199,0.175,0.175,534133,687.744,687.744,604.8,604.8,154.552372685185,0.0,1.0
2008-08-08,0.186,0.202,0.171,0.199,470228,642.816,698.112,590.976,687.744,136.061342592593,0.0,1.0
2008-08-11,0.1821,0.192,0.1821,0.19,68060,629.3376,663.552,629.3376,656.64,19.693287037037,0.0,1.0
2008-08-12,0.172,0.182,0.162,0.182,78148,594.432,628.992,559.872,628.992,22.6122685185185,0.0,1.0
2008-08-13,0.177,0.177,0.172,0.175,81200,611.712,611.712,594.432,604.8,23.4953703703704,0.0,1.0
2008-08-14,0.175,0.18,0.175,0.18,9525,604.8,622.08,604.8,622.08,2.75607638888889,0.0,1.0
2008-08-15,0.17,0.18,0.17,0.175,30500,587.52,622.08,587.52,604.8,8.82523148148148,0.0,1.0
2008-08-18,0.17,0.175,0.165,0.175,29150,587.52,604.8,570.24,604.8,8.43460648148148,0.0,1.0
2008-08-19,0.175,0.175,0.165,0.165,5183,604.8,604.8,570.24,570.24,1.49971064814815,0.0,1.0
2008-08-20,0.16,0.175,0.16,0.165,121697,552.96,604.8,552.96,570.24,35.2132523148148,0.0,1.0
2008-08-21,0.16,0.17,0.16,0.17,19800,552.96,587.52,552.96,587.52,5.72916666666667,0.0,1.0
2008-08-22,0.175,0.18,0.165,0.17,51307,604.8,622.08,570.24,587.52,14.845775462963,0.0,1.0
2008-08-25,0.18,0.18,0.175,0.175,105482,622.08,622.08,604.8,604.8,30.521412037037,0.0,1.0
2008-08-26,0.179,0.18,0.175,0.175,50100,618.624,622.08,604.8,604.8,14.4965277777778,0.0,1.0
2008-08-27,0.155,0.179,0.155,0.179,243079,535.68,618.624,535.68,618.624,70.3353587962963,0.0,1.0
2008-08-28,0.155,0.155,0.15,0.155,146184,535.68,535.68,518.4,535.68,42.2986111111111,0.0,1.0
2008-08-29,0.151,0.155,0.15,0.155,10400,521.856,535.68,518.4,535.68,3.00925925925926,0.0,1.0
2008-09-02,0.157,0.159,0.151,0.155,109391,542.592,549.504,521.856,535.68,31.6524884259259,0.0,1.0
2008-09-03,0.153,0.155,0.151,0.155,37500,528.768,535.68,521.856,535.68,10.8506944444444,0.0,1.0
2008-09-04,0.145,0.153,0.145,0.153,55725,501.12,528.768,501.12,528.768,16.1241319444444,0.0,1.0
2008-09-05,0.145,0.147,0.145,0.147,31000,501.12,508.032,501.12,508.032,8.96990740740741,0.0,1.0
2008-09-08,0.137,0.145,0.13,0.145,105097,473.472,501.12,449.28,501.12,30.4100115740741,0.0,1.0
2008-09-09,0.132,0.148,0.132,0.148,139200,456.192,511.488,456.192,511.488,40.2777777777778,0.0,1.0
2008-09-10,0.127,0.132,0.127,0.127,38300,438.912,456.192,438.912,438.912,11.0821759259259,0.0,1.0
2008-09-11,0.12,0.125,0.11,0.122,63000,414.72,432.0,380.16,421.632,18.2291666666667,0.0,1.0
2008-09-12,0.1175,0.12,0.1175,0.12,95934,406.08,414.72,406.08,414.72,27.7586805555556,0.0,1.0
2008-09-15,0.11,0.119,0.11,0.11,73000,380.16,411.264,380.16,380.16,21.1226851851852,0.0,1.0
2008-09-16,0.106,0.11,0.106,0.106,31900,366.336,380.16,366.336,366.336,9.23032407407407,0.0,1.0
2008-09-17,0.105,0.105,0.0945,0.1,346540,362.88,362.88,326.592,345.6,100.271990740741,0.0,1.0
2008-09-18,0.105,0.105,0.1,0.1,38188,362.88,362.88,345.6,345.6,11.0497685185185,0.0,1.0
2008-09-19,0.105,0.11,0.105,0.105,56560,362.88,380.16,362.88,362.88,16.3657407407407,0.0,1.0
2008-09-22,0.105,0.11,0.09,0.105,559406,362.88,380.16,311.04,362.88,161.865162037037,0.0,1.0
2008-09-23,0.1,0.105,0.098,0.105,339276,345.6,362.88,338.688,362.88,98.1701388888889,0.0,1.0
2008-09-24,0.105,0.105,0.1,0.105,35457,362.88,362.88,345.6,362.88,10.2595486111111,0.0,1.0
2008-09-25,0.09,0.1,0.085,0.1,381924,311.04,345.6,293.76,345.6,110.510416666667,0.0,1.0
2008-09-26,0.09,0.095,0.087,0.09,34065,311.04,328.32,300.672,311.04,9.85677083333333,0.0,1.0
2008-09-29,0.092,0.099,0.087,0.087,69570,317.952,342.144,300.672,300.672,20.1302083333333,0.0,1.0
2008-09-30,0.098,0.1,0.09,0.095,101829,338.688,345.6,311.04,328.32,29.4644097222222,0.0,1.0
2008-10-01,0.084,0.09,0.078,0.09,261125,290.304,311.04,269.568,311.04,75.5570023148148,0.0,1.0
2008-10-02,0.082,0.099,0.08,0.089,134100,283.392,342.144,276.48,307.584,38.8020833333333,0.0,1.0
2008-10-03,0.09,0.097,0.087,0.087,46000,311.04,335.232,300.672,300.672,13.3101851851852,0.0,1.0
2008-10-06,0.085,0.1,0.085,0.095,316800,293.76,345.6,293.76,328.32,91.6666666666667,0.0,1.0
2008-10-07,0.08,0.089,0.075,0.089,187880,276.48,307.584,259.2,307.584,54.3634259259259,0.0,1.0
2008-10-08,0.079,0.089,0.075,0.084,235111,273.024,307.584,259.2,290.304,68.0298032407407,0.0,1.0
2008-10-09,0.08,0.084,0.076,0.08,27000,276.48,290.304,262.656,276.48,7.8125,0.0,1.0
2008-10-10,0.0775,0.085,0.07,0.076,310210,267.84,293.76,241.92,262.656,89.759837962963,0.0,1.0
2008-10-13,0.105,0.114,0.08,0.08,922680,362.88,393.984,276.48,276.48,266.979166666667,0.0,1.0
2008-10-14,0.096,0.105,0.095,0.105,109600,331.776,362.88,328.32,362.88,31.712962962963,0.0,1.0
2008-10-15,0.1,0.105,0.1,0.1,67460,345.6,362.88,345.6,345.6,19.5196759259259,0.0,1.0
2008-10-16,0.095,0.1,0.095,0.1,318100,328.32,345.6,328.32,345.6,92.0428240740741,0.0,1.0
2008-10-17,0.085,0.095,0.085,0.092,109550,293.76,328.32,293.76,317.952,31.6984953703704,0.0,1.0
2008-10-20,0.085,0.104,0.085,0.087,277815,293.76,359.424,293.76,300.672,80.3862847222222,0.0,1.0
2008-10-21,0.086,0.086,0.085,0.086,111200,297.216,297.216,293.76,297.216,32.1759259259259,0.0,1.0
2008-10-22,0.089,0.09,0.084,0.09,102350,307.584,311.04,290.304,311.04,29.615162037037,0.0,1.0
2008-10-23,0.09,0.09,0.074,0.079,88950,311.04,311.04,255.744,273.024,25.7378472222222,0.0,1.0
2008-10-24,0.08,0.08,0.068,0.08,945775,276.48,276.48,235.008,276.48,273.661747685185,0.0,1.0
2008-10-27,0.08,0.085,0.075,0.075,79502,276.48,293.76,259.2,259.2,23.0040509259259,0.0,1.0
2008-10-28,0.0775,0.08,0.074,0.077,299947,267.84,276.48,255.744,266.112,86.7902199074074,0.0,1.0
2008-10-29,0.08,0.08,0.08,0.08,2000,276.48,276.48,276.48,276.48,0.578703703703704,0.0,1.0
2008-10-30,0.076,0.0849,0.076,0.0849,7910,262.656,293.4144,262.656,293.4144,2.28877314814815,0.0,1.0
2008-10-31,0.0899,0.0899,0.08,0.0849,34400,310.6944,310.6944,276.48,293.4144,9.9537037037037,0.0,1.0
2008-11-03,0.09,0.095,0.09,0.09,196283,311.04,328.32,311.04,311.04,56.794849537037,0.0,1.0
2008-11-04,0.095,0.1,0.09,0.09,120000,328.32,345.6,311.04,311.04,34.7222222222222,0.0,1.0
2008-11-05,0.095,0.095,0.095,0.095,300000,328.32,328.32,328.32,328.32,86.8055555555556,0.0,1.0
2008-11-06,0.0949,0.095,0.085,0.095,85700,327.9744,328.32,293.76,328.32,24.7974537037037,0.0,1.0
2008-11-07,0.095,0.1,0.09,0.09,454699,328.32,345.6,311.04,311.04,131.567997685185,0.0,1.0
2008-11-10,0.09,0.095,0.09,0.095,62880,311.04,328.32,311.04,328.32,18.1944444444444,0.0,1.0
2008-11-11,0.087,0.087,0.087,0.087,1500,300.672,300.672,300.672,300.672,0.434027777777778,0.0,1.0
2008-11-12,0.09,0.09,0.088,0.088,45000,311.04,311.04,304.128,304.128,13.0208333333333,0.0,1.0
2008-11-13,0.09,0.09,0.09,0.09,165700,311.04,311.04,311.04,311.04,47.9456018518518,0.0,1.0
2008-11-14,0.07,0.09,0.07,0.09,162655,241.92,311.04,241.92,311.04,47.064525462963,0.0,1.0
2008-11-17,0.075,0.08,0.065,0.08,182975,259.2,276.48,224.64,276.48,52.9441550925926,0.0,1.0
2008-11-18,0.07,0.07,0.07,0.07,230435,241.92,241.92,241.92,241.92,66.6767939814815,0.0,1.0
2008-11-19,0.07,0.075,0.07,0.07,177000,241.92,259.2,241.92,241.92,51.2152777777778,0.0,1.0
2008-11-20,0.07,0.074,0.065,0.074,154700,241.92,255.744,224.64,255.744,44.7627314814815,0.0,1.0
2008-11-21,0.0555,0.07,0.05,0.07,114183,191.808,241.92,172.8,241.92,33.0390625,0.0,1.0
2008-11-24,0.06,0.07,0.06,0.06,158842,207.36,241.92,207.36,207.36,45.9612268518518,0.0,1.0
2008-11-25,0.058,0.06,0.055,0.06,55958,200.448,207.36,190.08,207.36,16.1915509259259,0.0,1.0
2008-11-26,0.06,0.06,0.05,0.055,125512,207.36,207.36,172.8,190.08,36.3171296296296,0.0,1.0
2008-11-28,0.0555,0.06,0.051,0.051,29600,191.808,207.36,176.256,176.256,8.56481481481482,0.0,1.0
2008-12-01,0.055,0.0555,0.055,0.0555,7400,190.08,191.808,190.08,191.808,2.1412037037037,0.0,1.0
2008-12-02,0.05,0.055,0.041,0.055,233500,172.8,190.08,141.696,190.08,67.5636574074074,0.0,1.0
2008-12-03,0.048,0.055,0.048,0.05,31620,165.888,190.08,165.888,172.8,9.14930555555556,0.0,1.0
2008-12-04,0.05,0.055,0.05,0.054,15000,172.8,190.08,172.8,186.624,4.34027777777778,0.0,1.0
2008-12-05,0.05,0.05,0.045,0.05,753300,172.8,172.8,155.52,172.8,217.96875,0.0,1.0
2008-12-08,0.05,0.05,0.045,0.05,510100,172.8,172.8,155.52,172.8,147.59837962963,0.0,1.0
2008-12-09,0.045,0.049,0.045,0.049,135150,155.52,169.344,155.52,169.344,39.1059027777778,0.0,1.0
2008-12-10,0.045,0.049,0.045,0.049,104500,155.52,169.344,155.52,169.344,30.2372685185185,0.0,1.0
2008-12-11,0.048,0.049,0.047,0.049,256012,165.888,169.344,162.432,169.344,74.0775462962963,0.0,1.0
2008-12-12,0.049,0.049,0.047,0.048,64938,169.344,169.344,162.432,165.888,18.7899305555556,0.0,1.0
2008-12-15,0.049,0.049,0.047,0.047,66900,169.344,169.344,162.432,162.432,19.3576388888889,0.0,1.0
2008-12-16,0.049,0.049,0.047,0.047,20200,169.344,169.344,162.432,162.432,5.84490740740741,0.0,1.0
2008-12-17,0.049,0.049,0.04,0.044,263500,169.344,169.344,138.24,152.064,76.244212962963,0.0,1.0
2008-12-18,0.0485,0.049,0.04,0.04,188950,167.616,169.344,138.24,138.24,54.6730324074074,0.0,1.0
2008-12-19,0.045,0.0485,0.045,0.045,107000,155.52,167.616,155.52,155.52,30.9606481481481,0.0,1.0
2008-12-22,0.041,0.047,0.041,0.045,400981,141.696,162.432,141.696,155.52,116.024594907407,0.0,1.0
2008-12-23,0.045,0.045,0.039,0.041,92000,155.52,155.52,134.784,141.696,26.6203703703704,0.0,1.0
2008-12-24,0.055,0.055,0.045,0.045,135000,190.08,190.08,155.52,155.52,39.0625,0.0,1.0
2008-12-26,0.0521,0.055,0.05,0.055,110904,180.0576,190.08,172.8,190.08,32.0902777777778,0.0,1.0
2008-12-29,0.04,0.053,0.035,0.04,1340500,138.24,183.168,120.96,138.24,387.876157407407,0.0,1.0
2008-12-30,0.04,0.05,0.04,0.045,444812,138.24,172.8,138.24,155.52,128.707175925926,0.0,1.0
2008-12-31,0.0475,0.05,0.04,0.045,613000,164.16,172.8,138.24,155.52,177.372685185185,0.0,1.0
2009-01-02,0.05,0.05,0.0475,0.05,219995,172.8,172.8,164.16,172.8,63.6559606481481,0.0,1.0
2009-01-05,0.05,0.05,0.045,0.05,358600,172.8,172.8,155.52,172.8,103.761574074074,0.0,1.0
2009-01-06,0.05,0.055,0.045,0.05,1315664,172.8,190.08,155.52,172.8,380.689814814815,0.0,1.0
2009-01-07,0.05,0.05,0.0452,0.05,1114436,172.8,172.8,156.2112,172.8,322.46412037037,0.0,1.0
2009-01-08,0.05,0.05,0.05,0.05,63500,172.8,172.8,172.8,172.8,18.3738425925926,0.0,1.0
2009-01-09,0.05,0.05,0.05,0.05,1010948,172.8,172.8,172.8,172.8,292.519675925926,0.0,1.0
2009-01-12,0.05,0.05,0.047,0.047,98895,172.8,172.8,162.432,162.432,28.6154513888889,0.0,1.0
2009-01-13,0.047,0.05,0.047,0.05,167000,162.432,172.8,162.432,172.8,48.3217592592593,0.0,1.0
2009-01-14,0.05,0.05,0.047,0.047,65681,172.8,172.8,162.432,162.432,19.0049189814815,0.0,1.0
2009-01-15,0.05,0.05,0.047,0.05,27800,172.8,172.8,162.432,172.8,8.04398148148148,0.0,1.0
2009-01-16,0.05,0.05,0.05,0.05,25805,172.8,172.8,172.8,172.8,7.46672453703704,0.0,1.0
2009-01-20,0.05,0.05,0.05,0.05,0,172.8,172.8,172.8,172.8,0,0.0,1.0
2009-01-21,0.07,0.07,0.0455,0.0455,114300,241.92,241.92,157.248,157.248,33.0729166666667,0.0,1.0
2009-01-22,0.06,0.08,0.055,0.07,161078,207.36,276.48,190.08,241.92,46.6082175925926,0.0,1.0
2009-01-23,0.058,0.065,0.057,0.065,145496,200.448,224.64,196.992,224.64,42.099537037037,0.0,1.0
2009-01-26,0.06,0.07,0.058,0.058,61902,207.36,241.92,200.448,200.448,17.9114583333333,0.0,1.0
2009-01-27,0.06,0.06,0.058,0.06,46000,207.36,207.36,200.448,207.36,13.3101851851852,0.0,1.0
2009-01-28,0.07,0.09,0.062,0.09,65925,241.92,311.04,214.272,311.04,19.0755208333333,0.0,1.0
2009-01-29,0.08,0.09,0.08,0.08,84650,276.48,311.04,276.48,276.48,24.4936342592593,0.0,1.0
2009-01-30,0.11,0.11,0.072,0.08,190902,380.16,380.16,248.832,276.48,55.2378472222222,0.0,1.0
2009-02-02,0.08,0.11,0.062,0.11,195464,276.48,380.16,214.272,380.16,56.5578703703704,0.0,1.0
2009-02-03,0.085,0.095,0.08,0.095,29125,293.76,328.32,276.48,328.32,8.42737268518519,0.0,1.0
2009-02-04,0.095,0.11,0.085,0.11,204300,328.32,380.16,293.76,380.16,59.1145833333333,0.0,1.0
2009-02-05,0.07,0.1,0.07,0.1,66400,241.92,345.6,241.92,345.6,19.212962962963,0.0,1.0
2009-02-06,0.07,0.07,0.07,0.07,1800,241.92,241.92,241.92,241.92,0.520833333333333,0.0,1.0
2009-02-09,0.1,0.1,0.1,0.1,6598,345.6,345.6,345.6,345.6,1.90914351851852,0.0,1.0
2009-02-10,0.09,0.095,0.09,0.095,11900,311.04,328.32,311.04,328.32,3.44328703703704,0.0,1.0
2009-02-11,0.09,0.09,0.08,0.08,26850,311.04,311.04,276.48,276.48,7.76909722222222,0.0,1.0
2009-02-12,0.08,0.09,0.08,0.09,3150,276.48,311.04,276.48,311.04,0.911458333333333,0.0,1.0
2009-02-13,0.08,0.08,0.08,0.08,2000,276.48,276.48,276.48,276.48,0.578703703703704,0.0,1.0
2009-02-17,0.09,0.09,0.08,0.09,16036,311.04,311.04,276.48,311.04,4.6400462962963,0.0,1.0
2009-02-18,0.08,0.08,0.08,0.08,11400,276.48,276.48,276.48,276.48,3.29861111111111,0.0,1.0
2009-02-19,0.075,0.085,0.07,0.07,43700,259.2,293.76,241.92,241.92,12.6446759259259,0.0,1.0
2009-02-20,0.085,0.085,0.07,0.075,44250,293.76,293.76,241.92,259.2,12.8038194444444,0.0,1.0
2009-02-23,0.085,0.09,0.084,0.09,105500,293.76,311.04,290.304,311.04,30.5266203703704,0.0,1.0
2009-02-24,0.083,0.09,0.08,0.09,377074,286.848,311.04,276.48,311.04,109.107060185185,0.0,1.0
2009-02-25,0.075,0.075,0.075,0.075,1450,259.2,259.2,259.2,259.2,0.419560185185185,0.0,1.0
2009-02-26,0.086,0.09,0.086,0.09,62800,297.216,311.04,297.216,311.04,18.1712962962963,0.0,1.0
2009-02-27,0.087,0.09,0.08,0.085,23800,300.672,311.04,276.48,293.76,6.88657407407407,0.0,1.0
2009-03-02,0.07,0.08,0.065,0.08,228851,241.92,276.48,224.64,276.48,66.2184606481482,0.0,1.0
2009-03-03,0.06,0.087,0.06,0.087,80954,207.36,300.672,207.36,300.672,23.4241898148148,0.0,1.0
2009-03-04,0.06,0.07,0.06,0.07,104500,207.36,241.92,207.36,241.92,30.2372685185185,0.0,1.0
2009-03-05,0.085,0.085,0.058,0.058,85746,293.76,293.76,200.448,200.448,24.8107638888889,0.0,1.0
2009-03-06,0.07,0.087,0.06,0.087,54254,241.92,300.672,207.36,300.672,15.6984953703704,0.0,1.0
2009-03-09,0.07,0.07,0.06,0.06,45200,241.92,241.92,207.36,207.36,13.0787037037037,0.0,1.0
2009-03-10,0.07,0.07,0.07,0.07,18000,241.92,241.92,241.92,241.92,5.20833333333333,0.0,1.0
2009-03-11,0.08,0.08,0.075,0.08,16175,276.48,276.48,259.2,276.48,4.6802662037037,0.0,1.0
2009-03-12,0.078,0.078,0.058,0.07,68800,269.568,269.568,200.448,241.92,19.9074074074074,0.0,1.0
2009-03-13,0.07,0.077,0.07,0.077,45400,241.92,266.112,241.92,266.112,13.1365740740741,0.0,1.0
2009-03-16,0.07,0.07,0.07,0.07,1300,241.92,241.92,241.92,241.92,0.376157407407407,0.0,1.0
2009-03-17,0.08,0.09,0.075,0.09,47500,276.48,311.04,259.2,311.04,13.744212962963,0.0,1.0
2009-03-18,0.07,0.076,0.07,0.075,25312,241.92,262.656,241.92,259.2,7.32407407407408,0.0,1.0
2009-03-19,0.075,0.075,0.0749,0.075,38685,259.2,259.2,258.8544,259.2,11.1935763888889,0.0,1.0
2009-03-20,0.073,0.073,0.073,0.073,3750,252.288,252.288,252.288,252.288,1.08506944444444,0.0,1.0
2009-03-23,0.07,0.075,0.07,0.073,101596,241.92,259.2,241.92,252.288,29.3969907407407,0.0,1.0
2009-03-24,0.06,0.07,0.06,0.07,93740,207.36,241.92,207.36,241.92,27.1238425925926,0.0,1.0
2009-03-25,0.06,0.065,0.058,0.065,111454,207.36,224.64,200.448,224.64,32.2494212962963,0.0,1.0
2009-03-26,0.065,0.065,0.0581,0.0581,71660,224.64,224.64,200.7936,200.7936,20.7349537037037,0.0,1.0
2009-03-27,0.07,0.07,0.055,0.065,115642,241.92,241.92,190.08,224.64,33.4612268518519,0.0,1.0
2009-03-30,0.08,0.08,0.08,0.08,12650,276.48,276.48,276.48,276.48,3.66030092592593,0.0,1.0
2009-03-31,0.072,0.08,0.072,0.08,10082,248.832,276.48,248.832,276.48,2.91724537037037,0.0,1.0
2009-04-01,0.075,0.079,0.075,0.079,7900,259.2,273.024,259.2,273.024,2.28587962962963,0.0,1.0
2009-04-02,0.0711,0.0711,0.0711,0.0711,1000,245.7216,245.7216,245.7216,245.7216,0.289351851851852,0.0,1.0
2009-04-03,0.079,0.079,0.072,0.072,32600,273.024,273.024,248.832,248.832,9.43287037037037,0.0,1.0
2009-04-06,0.08,0.08,0.079,0.079,79150,276.48,276.48,273.024,273.024,22.9021990740741,0.0,1.0
2009-04-07,0.078,0.08,0.0761,0.08,78900,269.568,276.48,263.0016,276.48,22.8298611111111,0.0,1.0
2009-04-08,0.076,0.077,0.076,0.076,32700,262.656,266.112,262.656,262.656,9.46180555555556,0.0,1.0
2009-04-09,0.076,0.076,0.071,0.071,2839,262.656,262.656,245.376,245.376,0.821469907407407,0.0,1.0
2009-04-13,0.076,0.076,0.076,0.076,1500,262.656,262.656,262.656,262.656,0.434027777777778,0.0,1.0
2009-04-14,0.07,0.076,0.07,0.076,31661,241.92,262.656,241.92,262.656,9.16116898148148,0.0,1.0
2009-04-15,0.078,0.078,0.076,0.076,52500,269.568,269.568,262.656,262.656,15.1909722222222,0.0,1.0
2009-04-16,0.07,0.07,0.07,0.07,1853,241.92,241.92,241.92,241.92,0.536168981481482,0.0,1.0
2009-04-17,0.07,0.07,0.07,0.07,7500,241.92,241.92,241.92,241.92,2.17013888888889,0.0,1.0
2009-04-20,0.077,0.078,0.077,0.078,58500,266.112,269.568,266.112,269.568,16.9270833333333,0.0,1.0
2009-04-21,0.078,0.078,0.078,0.078,5600,269.568,269.568,269.568,269.568,1.62037037037037,0.0,1.0
2009-04-22,0.077,0.078,0.077,0.078,28545,266.112,269.568,266.112,269.568,8.25954861111111,0.0,1.0
2009-04-23,0.08,0.08,0.077,0.077,42000,276.48,276.48,266.112,266.112,12.1527777777778,0.0,1.0
2009-04-24,0.08,0.08,0.08,0.08,0,276.48,276.48,276.48,276.48,0,0.0,1.0
2009-04-27,0.075,0.075,0.072,0.072,48279,259.2,259.2,248.832,248.832,13.9696180555556,0.0,1.0
2009-04-28,0.075,0.075,0.073,0.074,38700,259.2,259.2,252.288,255.744,11.1979166666667,0.0,1.0
2009-04-29,0.075,0.075,0.068,0.072,84865,259.2,259.2,235.008,248.832,24.5558449074074,0.0,1.0
2009-04-30,0.075,0.075,0.07,0.071,32000,259.2,259.2,241.92,245.376,9.25925925925926,0.0,1.0
2009-05-01,0.075,0.075,0.071,0.075,18500,259.2,259.2,245.376,259.2,5.35300925925926,0.0,1.0
2009-05-04,0.075,0.075,0.075,0.075,12000,259.2,259.2,259.2,259.2,3.47222222222222,0.0,1.0
2009-05-05,0.08,0.08,0.074,0.075,88952,276.48,276.48,255.744,259.2,25.7384259259259,0.0,1.0
2009-05-06,0.08,0.09,0.079,0.09,1048196,276.48,311.04,273.024,311.04,303.297453703704,0.0,1.0
2009-05-07,0.086,0.087,0.085,0.085,1107825,297.216,300.672,293.76,293.76,320.551215277778,0.0,1.0
2009-05-08,0.095,0.095,0.085,0.09,1073414,328.32,328.32,293.76,311.04,310.594328703704,0.0,1.0
2009-05-11,0.16,0.169,0.1,0.105,3461832,552.96,584.064,345.6,362.88,1001.6875,0.0,1.0
2009-05-12,0.13,0.17,0.12,0.17,1959633,449.28,587.52,414.72,587.52,567.0234375,0.0,1.0
2009-05-13,0.12,0.15,0.11,0.15,565379,414.72,518.4,380.16,518.4,163.593460648148,0.0,1.0
2009-05-14,0.11,0.12,0.105,0.12,288741,380.16,414.72,362.88,414.72,83.5477430555556,0.0,1.0
2009-05-15,0.12,0.12,0.11,0.11,120892,414.72,414.72,380.16,380.16,34.9803240740741,0.0,1.0
2009-05-18,0.125,0.125,0.11,0.11,364037,432.0,432.0,380.16,380.16,105.334780092593,0.0,1.0
2009-05-19,0.135,0.15,0.13,0.15,174067,466.56,518.4,449.28,518.4,50.3666087962963,0.0,1.0
2009-05-20,0.145,0.15,0.13,0.15,157590,501.12,518.4,449.28,518.4,45.5989583333333,0.0,1.0
2009-05-21,0.14,0.145,0.121,0.145,76799,483.84,501.12,418.176,501.12,22.2219328703704,0.0,1.0
2009-05-22,0.125,0.1441,0.123,0.1441,143486,432.0,498.0096,425.088,498.0096,41.5179398148148,0.0,1.0
2009-05-26,0.13,0.138,0.12,0.12,117764,449.28,476.928,414.72,414.72,34.0752314814815,0.0,1.0
2009-05-27,0.13,0.13,0.125,0.13,74890,449.28,449.28,432.0,449.28,21.6695601851852,0.0,1.0
2009-05-28,0.135,0.135,0.11,0.11,151525,466.56,466.56,380.16,380.16,43.8440393518519,0.0,1.0
2009-05-29,0.125,0.137,0.125,0.125,34400,432.0,473.472,432.0,432.0,9.9537037037037,0.0,1.0
2009-06-01,0.125,0.13,0.115,0.125,121313,432.0,449.28,397.44,432.0,35.1021412037037,0.0,1.0
2009-06-02,0.13,0.13,0.12,0.125,194900,449.28,449.28,414.72,432.0,56.3946759259259,0.0,1.0
2009-06-03,0.12,0.137,0.12,0.137,128259,414.72,473.472,414.72,473.472,37.1119791666667,0.0,1.0
2009-06-04,0.1201,0.13,0.1155,0.13,102930,415.0656,449.28,399.168,449.28,29.7829861111111,0.0,1.0
2009-06-05,0.1157,0.1201,0.1156,0.1201,69235,399.8592,415.0656,399.5136,415.0656,20.033275462963,0.0,1.0
2009-06-08,0.11,0.115,0.11,0.115,92559,380.16,397.44,380.16,397.44,26.7821180555556,0.0,1.0
2009-06-09,0.115,0.115,0.11,0.115,86580,397.44,397.44,380.16,397.44,25.0520833333333,0.0,1.0
2009-06-10,0.1101,0.12,0.1101,0.12,76526,380.5056,414.72,380.5056,414.72,22.1429398148148,0.0,1.0
2009-06-11,0.125,0.13,0.1101,0.1101,418046,432.0,449.28,380.5056,380.5056,120.962384259259,0.0,1.0
2009-06-12,0.12,0.12,0.111,0.12,138550,414.72,414.72,383.616,414.72,40.0896990740741,0.0,1.0
2009-06-15,0.12,0.12,0.115,0.115,128000,414.72,414.72,397.44,397.44,37.037037037037,0.0,1.0
2009-06-16,0.115,0.12,0.115,0.115,16000,397.44,414.72,397.44,397.44,4.62962962962963,0.0,1.0
2009-06-17,0.11,0.12,0.106,0.12,233078,380.16,414.72,366.336,414.72,67.4415509259259,0.0,1.0
2009-06-18,0.115,0.115,0.11,0.115,39400,397.44,397.44,380.16,397.44,11.400462962963,0.0,1.0
2009-06-19,0.11,0.11,0.11,0.11,16250,380.16,380.16,380.16,380.16,4.70196759259259,0.0,1.0
2009-06-22,0.105,0.11,0.096,0.11,285457,362.88,380.16,331.776,380.16,82.5975115740741,0.0,1.0
2009-06-23,0.1,0.1,0.091,0.096,225914,345.6,345.6,314.496,331.776,65.3686342592593,0.0,1.0
2009-06-24,0.1,0.1,0.097,0.1,159000,345.6,345.6,335.232,345.6,46.0069444444444,0.0,1.0
2009-06-25,0.1,0.1,0.1,0.1,40000,345.6,345.6,345.6,345.6,11.5740740740741,0.0,1.0
2009-06-26,0.105,0.105,0.096,0.1,640000,362.88,362.88,331.776,345.6,185.185185185185,0.0,1.0
2009-06-29,0.105,0.105,0.1,0.105,124600,362.88,362.88,345.6,362.88,36.0532407407407,0.0,1.0
2009-06-30,0.104,0.105,0.101,0.105,70710,359.424,362.88,349.056,362.88,20.4600694444444,0.0,1.0
2009-07-01,0.104,0.104,0.0978,0.101,212217,359.424,359.424,337.9968,349.056,61.4053819444444,0.0,1.0
2009-07-02,0.125,0.125,0.104,0.104,189739,432.0,432.0,359.424,359.424,54.9013310185185,0.0,1.0
2009-07-06,0.1061,0.137,0.1061,0.125,211291,366.6816,473.472,366.6816,432.0,61.1374421296296,0.0,1.0
2009-07-07,0.12,0.12,0.1,0.1061,10100,414.72,414.72,345.6,366.6816,2.9224537037037,0.0,1.0
2009-07-08,0.115,0.115,0.107,0.107,23248,397.44,397.44,369.792,369.792,6.72685185185185,0.0,1.0
2009-07-09,0.1051,0.13,0.1051,0.13,420183,363.2256,449.28,363.2256,449.28,121.580729166667,0.0,1.0
2009-07-10,0.11,0.11,0.1,0.1,31300,380.16,380.16,345.6,345.6,9.05671296296296,0.0,1.0
2009-07-13,0.11,0.11,0.0994,0.104,117918,380.16,380.16,343.5264,359.424,34.1197916666667,0.0,1.0
2009-07-14,0.11,0.11,0.11,0.11,13448,380.16,380.16,380.16,380.16,3.8912037037037,0.0,1.0
2009-07-15,0.11,0.11,0.096,0.1,71800,380.16,380.16,331.776,345.6,20.775462962963,0.0,1.0
2009-07-16,0.1194,0.1194,0.1,0.11,25900,412.6464,412.6464,345.6,380.16,7.49421296296296,0.0,1.0
2009-07-17,0.114,0.1194,0.105,0.1194,10100,393.984,412.6464,362.88,412.6464,2.9224537037037,0.0,1.0
2009-07-20,0.105,0.11,0.1,0.1,37400,362.88,380.16,345.6,345.6,10.8217592592593,0.0,1.0
2009-07-21,0.11,0.11,0.105,0.105,12800,380.16,380.16,362.88,362.88,3.7037037037037,0.0,1.0
2009-07-22,0.119,0.12,0.108,0.108,235466,411.264,414.72,373.248,373.248,68.1325231481481,0.0,1.0
2009-07-23,0.11,0.12,0.105,0.105,76000,380.16,414.72,362.88,362.88,21.9907407407407,0.0,1.0
2009-07-24,0.1194,0.1194,0.11,0.11,138500,412.6464,412.6464,380.16,380.16,40.0752314814815,0.0,1.0
2009-07-27,0.115,0.115,0.115,0.115,43500,397.44,397.44,397.44,397.44,12.5868055555556,0.0,1.0
2009-07-28,0.1175,0.12,0.116,0.116,225739,406.08,414.72,400.896,400.896,65.3179976851852,0.0,1.0
2009-07-29,0.125,0.13,0.125,0.13,18000,432.0,449.28,432.0,449.28,5.20833333333333,0.0,1.0
2009-07-30,0.128,0.13,0.12,0.125,131152,442.368,449.28,414.72,432.0,37.9490740740741,0.0,1.0
2009-07-31,0.145,0.145,0.128,0.13,282625,501.12,501.12,442.368,449.28,81.7780671296296,0.0,1.0
2009-08-03,0.1424,0.15,0.141,0.143,237500,492.1344,518.4,487.296,494.208,68.7210648148148,0.0,1.0
2009-08-04,0.13,0.14,0.12,0.14,28746,449.28,483.84,414.72,483.84,8.31770833333333,0.0,1.0
2009-08-05,0.13,0.14,0.1299,0.14,32700,449.28,483.84,448.9344,483.84,9.46180555555556,0.0,1.0
2009-08-06,0.14,0.14,0.13,0.13,7100,483.84,483.84,449.28,449.28,2.05439814814815,0.0,1.0
2009-08-07,0.15,0.15,0.13,0.13,220355,518.4,518.4,449.28,449.28,63.7601273148148,0.0,1.0
2009-08-10,0.145,0.15,0.135,0.146,100824,501.12,518.4,466.56,504.576,29.1736111111111,0.0,1.0
2009-08-11,0.145,0.147,0.13,0.145,170100,501.12,508.032,449.28,501.12,49.21875,0.0,1.0
2009-08-12,0.145,0.145,0.132,0.133,144770,501.12,501.12,456.192,459.648,41.8894675925926,0.0,1.0
2009-08-13,0.15,0.15,0.138,0.143,411073,518.4,518.4,476.928,494.208,118.944733796296,0.0,1.0
2009-08-14,0.165,0.1695,0.15,0.155,1078406,570.24,585.792,518.4,535.68,312.038773148148,0.0,1.0
2009-08-17,0.165,0.165,0.11,0.1614,276350,570.24,570.24,380.16,557.7984,79.9623842592593,0.0,1.0
2009-08-18,0.16,0.16,0.151,0.151,150015,552.96,552.96,521.856,521.856,43.4071180555556,0.0,1.0
2009-08-19,0.1568,0.16,0.136,0.16,231000,541.9008,552.96,470.016,552.96,66.8402777777778,0.0,1.0
2009-08-20,0.145,0.1548,0.14,0.1498,135122,501.12,534.9888,483.84,517.7088,39.0978009259259,0.0,1.0
2009-08-21,0.145,0.145,0.142,0.145,31300,501.12,501.12,490.752,501.12,9.05671296296296,0.0,1.0
2009-08-24,0.138,0.142,0.136,0.142,108286,476.928,490.752,470.016,490.752,31.3327546296296,0.0,1.0
2009-08-25,0.139,0.14,0.135,0.138,97181,480.384,483.84,466.56,476.928,28.1195023148148,0.0,1.0
2009-08-26,0.139,0.14,0.139,0.14,22045,480.384,483.84,480.384,483.84,6.37876157407408,0.0,1.0
2009-08-27,0.136,0.14,0.135,0.14,48675,470.016,483.84,466.56,483.84,14.0842013888889,0.0,1.0
2009-08-28,0.14,0.14,0.136,0.14,8620,483.84,483.84,470.016,483.84,2.49421296296296,0.0,1.0
2009-08-31,0.15,0.15,0.138,0.14,217428,518.4,518.4,476.928,483.84,62.9131944444444,0.0,1.0
2009-09-01,0.15,0.1589,0.15,0.15,378215,518.4,549.1584,518.4,518.4,109.437210648148,0.0,1.0
2009-09-02,0.159,0.16,0.15,0.15,181325,549.504,552.96,518.4,518.4,52.466724537037,0.0,1.0
2009-09-03,0.148,0.155,0.148,0.155,80300,511.488,535.68,511.488,535.68,23.2349537037037,0.0,1.0
2009-09-04,0.144,0.155,0.14,0.15,259408,497.664,535.68,483.84,518.4,75.0601851851852,0.0,1.0
2009-09-08,0.152,0.152,0.14,0.14,719642,525.312,525.312,483.84,483.84,208.22974537037,0.0,1.0
2009-09-09,0.15,0.16,0.149,0.16,116350,518.4,552.96,514.944,552.96,33.666087962963,0.0,1.0
2009-09-10,0.18,0.185,0.16,0.165,1068340,622.08,639.36,552.96,570.24,309.126157407407,0.0,1.0
2009-09-11,0.191,0.197,0.18,0.1891,501964,660.096,680.832,622.08,653.5296,145.244212962963,0.0,1.0
2009-09-14,0.22,0.22,0.197,0.205,1371499,760.32,760.32,680.832,708.48,396.845775462963,0.0,1.0
2009-09-15,0.225,0.255,0.22,0.235,1909335,777.6,881.28,760.32,812.16,552.469618055556,0.0,1.0
2009-09-16,0.215,0.235,0.2001,0.235,619290,743.04,812.16,691.5456,812.16,179.192708333333,0.0,1.0
2009-09-17,0.217,0.23,0.215,0.22,87342,749.952,794.88,743.04,760.32,25.2725694444444,0.0,1.0
2009-09-18,0.22,0.22,0.2101,0.22,153350,760.32,760.32,726.1056,760.32,44.3721064814815,0.0,1.0
2009-09-21,0.22,0.22,0.2101,0.22,46100,760.32,760.32,726.1056,760.32,13.3391203703704,0.0,1.0
2009-09-22,0.22,0.22,0.2101,0.22,77975,760.32,760.32,726.1056,760.32,22.5622106481481,0.0,1.0
2009-09-23,0.21,0.23,0.21,0.23,88689,725.76,794.88,725.76,794.88,25.6623263888889,0.0,1.0
2009-09-24,0.21,0.22,0.195,0.21,237303,725.76,760.32,673.92,725.76,68.6640625,0.0,1.0
2009-09-25,0.199,0.205,0.15,0.205,153938,687.744,708.48,518.4,708.48,44.5422453703704,0.0,1.0
2009-09-28,0.185,0.19,0.1801,0.19,118231,639.36,656.64,622.4256,656.64,34.2103587962963,0.0,1.0
2009-09-29,0.195,0.2,0.183,0.195,138350,673.92,691.2,632.448,673.92,40.0318287037037,0.0,1.0
2009-09-30,0.195,0.2099,0.183,0.185,77945,673.92,725.4144,632.448,639.36,22.5535300925926,0.0,1.0
2009-10-01,0.19,0.22,0.19,0.19,547925,656.64,760.32,656.64,656.64,158.543113425926,0.0,1.0
2009-10-02,0.185,0.19,0.185,0.19,57730,639.36,656.64,639.36,656.64,16.7042824074074,0.0,1.0
2009-10-05,0.186,0.2,0.185,0.2,50657,642.816,691.2,639.36,691.2,14.6576967592593,0.0,1.0
2009-10-06,0.19,0.2,0.186,0.19,108000,656.64,691.2,642.816,656.64,31.25,0.0,1.0
2009-10-07,0.199,0.199,0.19,0.198,80700,687.744,687.744,656.64,684.288,23.3506944444444,0.0,1.0
2009-10-08,0.195,0.2,0.19,0.199,123250,673.92,691.2,656.64,687.744,35.6626157407407,0.0,1.0
2009-10-09,0.2,0.2,0.19,0.195,256125,691.2,691.2,656.64,673.92,74.1102430555556,0.0,1.0
2009-10-12,0.205,0.205,0.1851,0.1851,24256,708.48,708.48,639.7056,639.7056,7.01851851851852,0.0,1.0
2009-10-13,0.2,0.21,0.2,0.21,32100,691.2,725.76,691.2,725.76,9.28819444444444,0.0,1.0
2009-10-14,0.205,0.205,0.195,0.205,67095,708.48,708.48,673.92,708.48,19.4140625,0.0,1.0
2009-10-15,0.205,0.21,0.205,0.205,158580,708.48,725.76,708.48,708.48,45.8854166666667,0.0,1.0
2009-10-16,0.205,0.21,0.2,0.21,861106,708.48,725.76,691.2,725.76,249.162615740741,0.0,1.0
2009-10-19,0.225,0.23,0.2,0.2,449545,777.6,794.88,691.2,691.2,130.076678240741,0.0,1.0
2009-10-20,0.23,0.23,0.215,0.215,44750,794.88,794.88,743.04,743.04,12.9484953703704,0.0,1.0
2009-10-21,0.225,0.23,0.22,0.23,19800,777.6,794.88,760.32,794.88,5.72916666666667,0.0,1.0
2009-10-22,0.234,0.235,0.215,0.22,73572,808.704,812.16,743.04,760.32,21.2881944444444,0.0,1.0
2009-10-23,0.235,0.235,0.225,0.234,312008,812.16,812.16,777.6,808.704,90.2800925925926,0.0,1.0
2009-10-26,0.235,0.235,0.23,0.23,106305,812.16,812.16,794.88,794.88,30.7595486111111,0.0,1.0
2009-10-27,0.225,0.235,0.2002,0.235,384700,777.6,812.16,691.8912,812.16,111.313657407407,0.0,1.0
2009-10-28,0.215,0.215,0.21,0.21,32290,743.04,743.04,725.76,725.76,9.3431712962963,0.0,1.0
2009-10-29,0.22,0.22,0.21,0.22,84745,760.32,760.32,725.76,760.32,24.5211226851852,0.0,1.0
2009-10-30,0.29,0.29,0.22,0.22,3438202,1002.24,1002.24,760.32,760.32,994.850115740741,0.0,1.0
2009-11-02,0.26,0.297,0.25,0.297,1037087,898.56,1026.432,864.0,1026.432,300.083043981482,0.0,1.0
2009-11-03,0.251,0.26,0.251,0.26,232929,867.456,898.56,867.456,898.56,67.3984375,0.0,1.0
2009-11-04,0.26,0.26,0.25,0.26,394647,898.56,898.56,864.0,898.56,114.191840277778,0.0,1.0
2009-11-05,0.28,0.28,0.25,0.25,308663,967.68,967.68,864.0,864.0,89.3122106481482,0.0,1.0
2009-11-06,0.28,0.28,0.266,0.28,116642,967.68,967.68,919.296,967.68,33.7505787037037,0.0,1.0
2009-11-09,0.28,0.28,0.266,0.27,185620,967.68,967.68,919.296,933.12,53.7094907407407,0.0,1.0
2009-11-10,0.262,0.28,0.261,0.28,115545,905.472,967.68,902.016,967.68,33.4331597222222,0.0,1.0
2009-11-11,0.269,0.275,0.25,0.262,76320,929.664,950.4,864.0,905.472,22.0833333333333,0.0,1.0
2009-11-12,0.265,0.27,0.251,0.27,111783,915.84,933.12,867.456,933.12,32.3446180555556,0.0,1.0
2009-11-13,0.269,0.27,0.25,0.265,196112,929.664,933.12,864.0,915.84,56.7453703703704,0.0,1.0
2009-11-16,0.253,0.278,0.252,0.27,277248,874.368,960.768,870.912,933.12,80.2222222222222,0.0,1.0
2009-11-17,0.25,0.252,0.225,0.252,235984,864.0,870.912,777.6,870.912,68.2824074074074,0.0,1.0
2009-11-18,0.25,0.25,0.235,0.235,105685,864.0,864.0,812.16,812.16,30.580150462963,0.0,1.0
2009-11-19,0.254,0.26,0.24,0.26,99201,877.824,898.56,829.44,898.56,28.7039930555556,0.0,1.0
2009-11-20,0.27,0.27,0.245,0.245,436394,933.12,933.12,846.72,846.72,126.271412037037,0.0,1.0
2009-11-23,0.26,0.28,0.25,0.28,60671,898.56,967.68,864.0,967.68,17.5552662037037,0.0,1.0
2009-11-24,0.25,0.25,0.24,0.25,68000,864.0,864.0,829.44,864.0,19.6759259259259,0.0,1.0
2009-11-25,0.24,0.26,0.24,0.26,92100,829.44,898.56,829.44,898.56,26.6493055555556,0.0,1.0
2009-11-27,0.24,0.26,0.235,0.24,61509,829.44,898.56,812.16,829.44,17.7977430555556,0.0,1.0
2009-11-30,0.215,0.26,0.215,0.235,280053,743.04,898.56,743.04,812.16,81.0338541666667,0.0,1.0
2009-12-01,0.24,0.26,0.21,0.26,80275,829.44,898.56,725.76,898.56,23.2277199074074,0.0,1.0
2009-12-02,0.25,0.25,0.23,0.24,62500,864.0,864.0,794.88,829.44,18.0844907407407,0.0,1.0
2009-12-03,0.26,0.26,0.2201,0.245,124496,898.56,898.56,760.6656,846.72,36.0231481481482,0.0,1.0
2009-12-04,0.25,0.26,0.25,0.26,16399,864.0,898.56,864.0,898.56,4.74508101851852,0.0,1.0
2009-12-07,0.225,0.253,0.21,0.253,44432,777.6,874.368,725.76,874.368,12.8564814814815,0.0,1.0
2009-12-08,0.23,0.23,0.22,0.23,114697,794.88,794.88,760.32,794.88,33.1877893518519,0.0,1.0
2009-12-09,0.2498,0.2498,0.2398,0.2498,23767,863.3088,863.3088,828.7488,863.3088,6.87702546296296,0.0,1.0
2009-12-10,0.24,0.24,0.23,0.24,12350,829.44,829.44,794.88,829.44,3.57349537037037,0.0,1.0
2009-12-11,0.23,0.2498,0.23,0.24,37000,794.88,863.3088,794.88,829.44,10.7060185185185,0.0,1.0
2009-12-14,0.23,0.245,0.2202,0.23,136690,794.88,846.72,761.0112,794.88,39.5515046296296,0.0,1.0
2009-12-15,0.2202,0.245,0.2202,0.245,62775,761.0112,846.72,761.0112,846.72,18.1640625,0.0,1.0
2009-12-16,0.215,0.22,0.215,0.216,106785,743.04,760.32,743.04,746.496,30.8984375,0.0,1.0
2009-12-17,0.225,0.23,0.22,0.22,59148,777.6,794.88,760.32,760.32,17.1145833333333,0.0,1.0
2009-12-18,0.244,0.245,0.215,0.215,38870,843.264,846.72,743.04,743.04,11.2471064814815,0.0,1.0
2009-12-21,0.21,0.25,0.21,0.244,99275,725.76,864.0,725.76,843.264,28.7254050925926,0.0,1.0
2009-12-22,0.21,0.239,0.19,0.22,24400,725.76,825.984,656.64,760.32,7.06018518518519,0.0,1.0
2009-12-23,0.22,0.239,0.21,0.21,61860,760.32,825.984,725.76,725.76,17.8993055555556,0.0,1.0
2009-12-24,0.22,0.22,0.21,0.22,20102,760.32,760.32,725.76,760.32,5.81655092592593,0.0,1.0
2009-12-28,0.21,0.22,0.21,0.22,91100,725.76,760.32,725.76,760.32,26.3599537037037,0.0,1.0
2009-12-29,0.209,0.219,0.151,0.21,160327,722.304,756.864,521.856,725.76,46.3909143518518,0.0,1.0
2009-12-30,0.257,0.257,0.195,0.209,159001,888.192,888.192,673.92,722.304,46.0072337962963,0.0,1.0
2009-12-31,0.237,0.238,0.2,0.238,63838,819.072,822.528,691.2,822.528,18.4716435185185,0.0,1.0
2010-01-04,0.258,0.26,0.237,0.237,439234,891.648,898.56,819.072,819.072,127.093171296296,0.0,1.0
2010-01-05,0.27,0.275,0.25,0.257,351682,933.12,950.4,864.0,888.192,101.759837962963,0.0,1.0
2010-01-06,0.28,0.28,0.263,0.27,100940,967.68,967.68,908.928,933.12,29.2071759259259,0.0,1.0
2010-01-07,0.275,0.28,0.27,0.28,164945,950.4,967.68,933.12,967.68,47.7271412037037,0.0,1.0
2010-01-08,0.275,0.279,0.275,0.279,70950,950.4,964.224,950.4,964.224,20.5295138888889,0.0,1.0
2010-01-11,0.275,0.28,0.2652,0.2652,45644,950.4,967.68,916.5312,916.5312,13.2071759259259,0.0,1.0
2010-01-12,0.28,0.28,0.271,0.275,23899,967.68,967.68,936.576,950.4,6.91521990740741,0.0,1.0
2010-01-13,0.26,0.275,0.25,0.263,96050,898.56,950.4,864.0,908.928,27.7922453703704,0.0,1.0
2010-01-14,0.26,0.26,0.24,0.26,12132,898.56,898.56,829.44,898.56,3.51041666666667,0.0,1.0
2010-01-15,0.26,0.27,0.24,0.24,80431,898.56,933.12,829.44,829.44,23.2728587962963,0.0,1.0
2010-01-19,0.26,0.26,0.241,0.241,10425,898.56,898.56,832.896,832.896,3.01649305555556,0.0,1.0
2010-01-20,0.25,0.26,0.243,0.26,80565,864.0,898.56,839.808,898.56,23.3116319444444,0.0,1.0
2010-01-21,0.24,0.245,0.24,0.243,74300,829.44,846.72,829.44,839.808,21.4988425925926,0.0,1.0
2010-01-22,0.24,0.241,0.24,0.24,23300,829.44,832.896,829.44,829.44,6.74189814814815,0.0,1.0
2010-01-25,0.23,0.245,0.22,0.24,122295,794.88,846.72,760.32,829.44,35.3862847222222,0.0,1.0
2010-01-26,0.23,0.235,0.226,0.23,73300,794.88,812.16,781.056,794.88,21.2094907407407,0.0,1.0
2010-01-27,0.225,0.24,0.225,0.23,130565,777.6,829.44,777.6,794.88,37.779224537037,0.0,1.0
2010-01-28,0.23,0.23,0.22,0.23,66700,794.88,794.88,760.32,794.88,19.2997685185185,0.0,1.0
2010-01-29,0.24,0.24,0.22,0.23,54822,829.44,829.44,760.32,794.88,15.8628472222222,0.0,1.0
2010-02-01,0.24,0.24,0.215,0.24,29334,829.44,829.44,743.04,829.44,8.48784722222222,0.0,1.0
2010-02-02,0.239,0.239,0.22,0.22,33500,825.984,825.984,760.32,760.32,9.69328703703704,0.0,1.0
2010-02-03,0.222,0.239,0.22,0.239,44414,767.232,825.984,760.32,825.984,12.8512731481482,0.0,1.0
2010-02-04,0.22,0.23,0.22,0.23,54531,760.32,794.88,760.32,794.88,15.7786458333333,0.0,1.0
2010-02-05,0.225,0.23,0.22,0.22,20100,777.6,794.88,760.32,760.32,5.81597222222222,0.0,1.0
2010-02-08,0.225,0.24,0.21,0.24,225200,777.6,829.44,725.76,829.44,65.162037037037,0.0,1.0
2010-02-09,0.23,0.23,0.219,0.23,80600,794.88,794.88,756.864,794.88,23.3217592592593,0.0,1.0
2010-02-10,0.23,0.23,0.23,0.23,48790,794.88,794.88,794.88,794.88,14.1174768518519,0.0,1.0
2010-02-11,0.23,0.23,0.21,0.23,26100,794.88,794.88,725.76,794.88,7.55208333333333,0.0,1.0
2010-02-12,0.213,0.23,0.21,0.22,146000,736.128,794.88,725.76,760.32,42.2453703703704,0.0,1.0
2010-02-16,0.21,0.22,0.21,0.215,173838,725.76,760.32,725.76,743.04,50.3003472222222,0.0,1.0
2010-02-17,0.2,0.21,0.19,0.21,406110,691.2,725.76,656.64,725.76,117.508680555556,0.0,1.0
2010-02-18,0.22,0.22,0.2,0.2,233800,760.32,760.32,691.2,691.2,67.650462962963,0.0,1.0
2010-02-19,0.228,0.228,0.2199,0.224,81500,787.968,787.968,759.9744,774.144,23.5821759259259,0.0,1.0
2010-02-22,0.22,0.228,0.202,0.202,122601,760.32,787.968,698.112,698.112,35.4748263888889,0.0,1.0
2010-02-23,0.22,0.22,0.205,0.22,23750,760.32,760.32,708.48,760.32,6.87210648148148,0.0,1.0
2010-02-24,0.217,0.22,0.205,0.22,55350,749.952,760.32,708.48,760.32,16.015625,0.0,1.0
2010-02-25,0.223,0.227,0.205,0.215,89899,770.688,784.512,708.48,743.04,26.0124421296296,0.0,1.0
2010-02-26,0.22,0.231,0.21,0.23,100100,760.32,798.336,725.76,794.88,28.9641203703704,0.0,1.0
2010-03-01,0.22,0.2325,0.21,0.23,188206,760.32,803.52,725.76,794.88,54.4577546296296,0.0,1.0
2010-03-02,0.22,0.23,0.215,0.215,27220,760.32,794.88,743.04,743.04,7.87615740740741,0.0,1.0
2010-03-03,0.229,0.235,0.205,0.235,97258,791.424,812.16,708.48,812.16,28.1417824074074,0.0,1.0
2010-03-04,0.2225,0.229,0.21,0.229,76160,768.96,791.424,725.76,791.424,22.037037037037,0.0,1.0
2010-03-05,0.225,0.2275,0.21,0.225,131825,777.6,786.24,725.76,777.6,38.1438078703704,0.0,1.0
2010-03-08,0.21,0.225,0.205,0.225,75863,725.76,777.6,708.48,777.6,21.951099537037,0.0,1.0
2010-03-09,0.21,0.225,0.2,0.225,112500,725.76,777.6,691.2,777.6,32.5520833333333,0.0,1.0
2010-03-10,0.22,0.22,0.2021,0.2021,98000,760.32,760.32,698.4576,698.4576,28.3564814814815,0.0,1.0
2010-03-11,0.225,0.225,0.2,0.205,163000,777.6,777.6,691.2,708.48,47.1643518518518,0.0,1.0
2010-03-12,0.22,0.22,0.205,0.22,5000,760.32,760.32,708.48,760.32,1.44675925925926,0.0,1.0
2010-03-15,0.202,0.21,0.2,0.2,96800,698.112,725.76,691.2,691.2,28.0092592592593,0.0,1.0
2010-03-16,0.205,0.205,0.195,0.2,137152,708.48,708.48,673.92,691.2,39.6851851851852,0.0,1.0
2010-03-17,0.2,0.21,0.195,0.195,38292,691.2,725.76,673.92,673.92,11.0798611111111,0.0,1.0
2010-03-18,0.21,0.21,0.2,0.2,3675,725.76,725.76,691.2,691.2,1.06336805555556,0.0,1.0
2010-03-19,0.21,0.21,0.21,0.21,24200,725.76,725.76,725.76,725.76,7.00231481481481,0.0,1.0
2010-03-22,0.23,0.23,0.191,0.22,81515,794.88,794.88,660.096,760.32,23.5865162037037,0.0,1.0
2010-03-23,0.215,0.23,0.215,0.23,7000,743.04,794.88,743.04,794.88,2.02546296296296,0.0,1.0
2010-03-24,0.23,0.23,0.22,0.22,73967,794.88,794.88,760.32,760.32,21.4024884259259,0.0,1.0
2010-03-25,0.22,0.23,0.205,0.23,161850,760.32,794.88,708.48,794.88,46.8315972222222,0.0,1.0
2010-03-26,0.205,0.24,0.19,0.19,53670,708.48,829.44,656.64,656.64,15.5295138888889,0.0,1.0
2010-03-29,0.206,0.21,0.205,0.21,53700,711.936,725.76,708.48,725.76,15.5381944444444,0.0,1.0
2010-03-30,0.205,0.21,0.2,0.21,80249,708.48,725.76,691.2,725.76,23.2201967592593,0.0,1.0
2010-03-31,0.2,0.21,0.2,0.205,134121,691.2,725.76,691.2,708.48,38.8081597222222,0.0,1.0
2010-04-01,0.21,0.21,0.2,0.2,31106,725.76,725.76,691.2,691.2,9.0005787037037,0.0,1.0
2010-04-05,0.21,0.21,0.195,0.2025,78500,725.76,725.76,673.92,699.84,22.7141203703704,0.0,1.0
2010-04-06,0.23,0.23,0.21,0.216,65259,794.88,794.88,725.76,746.496,18.8828125,0.0,1.0
2010-04-07,0.225,0.23,0.21,0.23,24750,777.6,794.88,725.76,794.88,7.16145833333333,0.0,1.0
2010-04-08,0.22,0.22,0.21,0.21,88628,760.32,760.32,725.76,725.76,25.6446759259259,0.0,1.0
2010-04-09,0.21,0.225,0.2,0.225,51858,725.76,777.6,691.2,777.6,15.0052083333333,0.0,1.0
2010-04-12,0.21,0.22,0.205,0.21,58600,725.76,760.32,708.48,725.76,16.9560185185185,0.0,1.0
2010-04-13,0.21,0.21,0.2,0.21,135100,725.76,725.76,691.2,725.76,39.0914351851852,0.0,1.0
2010-04-14,0.2,0.2195,0.196,0.2195,142068,691.2,758.592,677.376,758.592,41.1076388888889,0.0,1.0
2010-04-15,0.2,0.2,0.195,0.2,361364,691.2,691.2,673.92,691.2,104.561342592593,0.0,1.0
2010-04-16,0.21,0.21,0.19,0.21,32325,725.76,725.76,656.64,725.76,9.35329861111111,0.0,1.0
2010-04-19,0.185,0.21,0.17,0.21,563623,639.36,725.76,587.52,725.76,163.085358796296,0.0,1.0
2010-04-20,0.19,0.19,0.182,0.19,66900,656.64,656.64,628.992,656.64,19.3576388888889,0.0,1.0
2010-04-21,0.195,0.195,0.18,0.19,154550,673.92,673.92,622.08,656.64,44.7193287037037,0.0,1.0
2010-04-22,0.182,0.195,0.18,0.195,94250,628.992,673.92,622.08,673.92,27.271412037037,0.0,1.0
2010-04-23,0.19,0.19,0.182,0.182,61500,656.64,656.64,628.992,628.992,17.7951388888889,0.0,1.0
2010-04-26,0.19,0.19,0.185,0.19,23941,656.64,656.64,639.36,656.64,6.92737268518519,0.0,1.0
2010-04-27,0.18,0.19,0.18,0.19,177950,622.08,656.64,622.08,656.64,51.490162037037,0.0,1.0
2010-04-28,0.182,0.19,0.18,0.19,255350,628.992,656.64,622.08,656.64,73.8859953703704,0.0,1.0
2010-04-29,0.181,0.185,0.176,0.185,62400,625.536,639.36,608.256,639.36,18.0555555555556,0.0,1.0
2010-04-30,0.185,0.185,0.185,0.185,14000,639.36,639.36,639.36,639.36,4.05092592592593,0.0,1.0
2010-05-03,0.18,0.185,0.176,0.176,118000,622.08,639.36,608.256,608.256,34.1435185185185,0.0,1.0
2010-05-04,0.18,0.185,0.18,0.185,92800,622.08,639.36,622.08,639.36,26.8518518518519,0.0,1.0
2010-05-05,0.186,0.186,0.18,0.184,101950,642.816,642.816,622.08,635.904,29.4994212962963,0.0,1.0
2010-05-06,0.175,0.18,0.175,0.18,109650,604.8,622.08,604.8,622.08,31.7274305555556,0.0,1.0
2010-05-07,0.165,0.175,0.16,0.175,552596,570.24,604.8,552.96,604.8,159.894675925926,0.0,1.0
2010-05-10,0.165,0.18,0.16,0.16,175770,570.24,622.08,552.96,552.96,50.859375,0.0,1.0
2010-05-11,0.16,0.165,0.16,0.165,133675,552.96,570.24,552.96,570.24,38.6791087962963,0.0,1.0
2010-05-12,0.18,0.18,0.165,0.165,177000,622.08,622.08,570.24,570.24,51.2152777777778,0.0,1.0
2010-05-13,0.18,0.18,0.16,0.16,93185,622.08,622.08,552.96,552.96,26.9632523148148,0.0,1.0
2010-05-14,0.18,0.18,0.175,0.175,14185,622.08,622.08,604.8,604.8,4.10445601851852,0.0,1.0
2010-05-17,0.18,0.18,0.16,0.18,51750,622.08,622.08,552.96,622.08,14.9739583333333,0.0,1.0
2010-05-18,0.18,0.18,0.165,0.18,36600,622.08,622.08,570.24,622.08,10.5902777777778,0.0,1.0
2010-05-19,0.175,0.175,0.165,0.165,15300,604.8,604.8,570.24,570.24,4.42708333333333,0.0,1.0
2010-05-20,0.162,0.175,0.16,0.175,60438,559.872,604.8,552.96,604.8,17.4878472222222,0.0,1.0
2010-05-21,0.1599,0.162,0.1599,0.162,183389,552.6144,559.872,552.6144,559.872,53.0639467592592,0.0,1.0
2010-05-24,0.157,0.18,0.157,0.18,13500,542.592,622.08,542.592,622.08,3.90625,0.0,1.0
2010-05-25,0.155,0.1799,0.155,0.156,49100,535.68,621.7344,535.68,539.136,14.2071759259259,0.0,1.0
2010-05-26,0.159,0.165,0.155,0.155,121000,549.504,570.24,535.68,535.68,35.0115740740741,0.0,1.0
2010-05-27,0.16,0.17,0.155,0.155,72692,552.96,587.52,535.68,535.68,21.0335648148148,0.0,1.0
2010-05-28,0.155,0.16,0.153,0.16,27658,535.68,552.96,528.768,552.96,8.00289351851852,0.0,1.0
2010-06-01,0.155,0.16,0.153,0.153,121000,535.68,552.96,528.768,528.768,35.0115740740741,0.0,1.0
2010-06-02,0.155,0.16,0.155,0.155,148829,535.68,552.96,535.68,535.68,43.0639467592593,0.0,1.0
2010-06-03,0.155,0.156,0.1535,0.156,151535,535.68,539.136,530.496,539.136,43.8469328703704,0.0,1.0
2010-06-04,0.159,0.16,0.155,0.155,77053,549.504,552.96,535.68,535.68,22.2954282407407,0.0,1.0
2010-06-07,0.16,0.16,0.157,0.16,53800,552.96,552.96,542.592,552.96,15.5671296296296,0.0,1.0
2010-06-08,0.165,0.169,0.16,0.16,128358,570.24,584.064,552.96,552.96,37.140625,0.0,1.0
2010-06-09,0.16,0.165,0.16,0.165,8000,552.96,570.24,552.96,570.24,2.31481481481481,0.0,1.0
2010-06-10,0.16,0.18,0.153,0.153,27973,552.96,622.08,528.768,528.768,8.09403935185185,0.0,1.0
2010-06-11,0.16,0.16,0.16,0.16,4800,552.96,552.96,552.96,552.96,1.38888888888889,0.0,1.0
2010-06-14,0.16,0.162,0.16,0.16,63000,552.96,559.872,552.96,552.96,18.2291666666667,0.0,1.0
2010-06-15,0.16,0.165,0.16,0.16,14900,552.96,570.24,552.96,552.96,4.31134259259259,0.0,1.0
2010-06-16,0.1625,0.165,0.16,0.16,26600,561.6,570.24,552.96,552.96,7.69675925925926,0.0,1.0
2010-06-17,0.165,0.165,0.165,0.165,4266,570.24,570.24,570.24,570.24,1.234375,0.0,1.0
2010-06-18,0.16,0.167,0.16,0.16,3070,552.96,577.152,552.96,552.96,0.888310185185185,0.0,1.0
2010-06-21,0.16,0.167,0.16,0.16,11100,552.96,577.152,552.96,552.96,3.21180555555556,0.0,1.0
2010-06-22,0.16,0.16,0.16,0.16,41906,552.96,552.96,552.96,552.96,12.1255787037037,0.0,1.0
2010-06-23,0.165,0.165,0.16,0.16,8825,570.24,570.24,552.96,552.96,2.55353009259259,0.0,1.0
2010-06-24,0.1698,0.1698,0.15,0.16,168000,586.8288,586.8288,518.4,552.96,48.6111111111111,0.0,1.0
2010-06-25,0.16,0.16,0.16,0.16,8200,552.96,552.96,552.96,552.96,2.37268518518519,0.0,1.0
2010-06-28,0.165,0.165,0.151,0.151,28760,570.24,570.24,521.856,521.856,8.32175925925926,0.0,1.0
2010-06-29,0.14,0.16,0.111,0.151,390050,483.84,552.96,383.616,521.856,112.861689814815,0.0,1.0
2010-06-30,0.155,0.155,0.135,0.14,49700,535.68,535.68,466.56,483.84,14.380787037037,0.0,1.0
2010-07-01,0.135,0.155,0.135,0.155,17775,466.56,535.68,466.56,535.68,5.14322916666667,0.0,1.0
2010-07-02,0.12,0.135,0.119,0.135,229308,414.72,466.56,411.264,466.56,66.3506944444444,0.0,1.0
2010-07-06,0.13,0.14,0.12,0.14,29914,449.28,483.84,414.72,483.84,8.6556712962963,0.0,1.0
2010-07-07,0.13,0.13,0.12,0.13,35900,449.28,449.28,414.72,449.28,10.3877314814815,0.0,1.0
2010-07-08,0.12,0.13,0.12,0.13,160700,414.72,449.28,414.72,449.28,46.4988425925926,0.0,1.0
2010-07-09,0.13,0.13,0.116,0.125,55500,449.28,449.28,400.896,432.0,16.0590277777778,0.0,1.0
2010-07-12,0.135,0.135,0.12,0.135,9950,466.56,466.56,414.72,466.56,2.87905092592593,0.0,1.0
2010-07-13,0.125,0.135,0.12,0.135,11000,432.0,466.56,414.72,466.56,3.18287037037037,0.0,1.0
2010-07-14,0.13,0.13,0.12,0.12,46900,449.28,449.28,414.72,414.72,13.5706018518519,0.0,1.0
2010-07-15,0.121,0.13,0.121,0.13,14000,418.176,449.28,418.176,449.28,4.05092592592593,0.0,1.0
2010-07-16,0.106,0.125,0.09,0.125,594910,366.336,432.0,311.04,432.0,172.138310185185,0.0,1.0
2010-07-19,0.095,0.11,0.09,0.107,785466,328.32,380.16,311.04,369.792,227.276041666667,0.0,1.0
2010-07-20,0.106,0.106,0.095,0.1,176285,366.336,366.336,328.32,345.6,51.0083912037037,0.0,1.0
2010-07-21,0.1,0.106,0.1,0.106,102004,345.6,366.336,345.6,366.336,29.5150462962963,0.0,1.0
2010-07-22,0.12,0.13,0.1,0.115,228344,414.72,449.28,345.6,397.44,66.0717592592593,0.0,1.0
2010-07-23,0.159,0.16,0.12,0.12,213797,549.504,552.96,414.72,414.72,61.8625578703704,0.0,1.0
2010-07-26,0.175,0.175,0.155,0.16,223070,604.8,604.8,535.68,552.96,64.5457175925926,0.0,1.0
2010-07-27,0.21,0.21,0.175,0.185,709921,725.76,725.76,604.8,639.36,205.416956018519,0.0,1.0
2010-07-28,0.2,0.25,0.18,0.25,268130,691.2,864.0,622.08,864.0,77.583912037037,0.0,1.0
2010-07-29,0.185,0.2043,0.185,0.201,278150,639.36,706.0608,639.36,694.656,80.4832175925926,0.0,1.0
2010-07-30,0.19,0.21,0.185,0.185,256842,656.64,725.76,639.36,639.36,74.3177083333333,0.0,1.0
2010-08-02,0.183,0.184,0.183,0.183,73450,632.448,635.904,632.448,632.448,21.2528935185185,0.0,1.0
2010-08-03,0.19,0.19,0.183,0.183,108000,656.64,656.64,632.448,632.448,31.25,0.0,1.0
2010-08-04,0.19,0.195,0.186,0.195,44105,656.64,673.92,642.816,673.92,12.7618634259259,0.0,1.0
2010-08-05,0.19,0.2,0.19,0.195,132885,656.64,691.2,656.64,673.92,38.4505208333333,0.0,1.0
2010-08-06,0.2,0.205,0.186,0.205,132900,691.2,708.48,642.816,708.48,38.4548611111111,0.0,1.0
2010-08-09,0.21,0.21,0.191,0.2,14600,725.76,725.76,660.096,691.2,4.22453703703704,0.0,1.0
2010-08-10,0.19,0.2,0.186,0.19,64300,656.64,691.2,642.816,656.64,18.6053240740741,0.0,1.0
2010-08-11,0.186,0.186,0.186,0.186,8000,642.816,642.816,642.816,642.816,2.31481481481481,0.0,1.0
2010-08-12,0.189,0.19,0.185,0.186,81500,653.184,656.64,639.36,642.816,23.5821759259259,0.0,1.0
2010-08-13,0.18,0.2,0.18,0.2,23500,622.08,691.2,622.08,691.2,6.79976851851852,0.0,1.0
2010-08-16,0.18,0.19,0.176,0.19,51100,622.08,656.64,608.256,656.64,14.7858796296296,0.0,1.0
2010-08-17,0.17,0.18,0.17,0.18,151000,587.52,622.08,587.52,622.08,43.6921296296296,0.0,1.0
2010-08-18,0.18,0.19,0.17,0.17,95850,622.08,656.64,587.52,587.52,27.734375,0.0,1.0
2010-08-19,0.18,0.18,0.175,0.175,20750,622.08,622.08,604.8,604.8,6.00405092592593,0.0,1.0
2010-08-20,0.176,0.176,0.175,0.175,22300,608.256,608.256,604.8,604.8,6.4525462962963,0.0,1.0
2010-08-23,0.175,0.176,0.175,0.175,65500,604.8,608.256,604.8,604.8,18.9525462962963,0.0,1.0
2010-08-24,0.159,0.175,0.159,0.175,72950,549.504,604.8,549.504,604.8,21.1082175925926,0.0,1.0
2010-08-25,0.17,0.175,0.156,0.156,41450,587.52,604.8,539.136,539.136,11.9936342592593,0.0,1.0
2010-08-26,0.17,0.17,0.1575,0.17,2750,587.52,587.52,544.32,587.52,0.795717592592593,0.0,1.0
2010-08-27,0.1615,0.17,0.16,0.16,30500,558.144,587.52,552.96,552.96,8.82523148148148,0.0,1.0
2010-08-30,0.165,0.175,0.16,0.17,83025,570.24,604.8,552.96,587.52,24.0234375,0.0,1.0
2010-08-31,0.17,0.175,0.165,0.175,15500,587.52,604.8,570.24,604.8,4.4849537037037,0.0,1.0
2010-09-01,0.17,0.17,0.161,0.161,29318,587.52,587.52,556.416,556.416,8.48321759259259,0.0,1.0
2010-09-02,0.175,0.175,0.16,0.16,2000,604.8,604.8,552.96,552.96,0.578703703703704,0.0,1.0
2010-09-03,0.17,0.17,0.17,0.17,45000,587.52,587.52,587.52,587.52,13.0208333333333,0.0,1.0
2010-09-07,0.1665,0.175,0.1665,0.175,5000,575.424,604.8,575.424,604.8,1.44675925925926,0.0,1.0
2010-09-08,0.163,0.17,0.163,0.163,27300,563.328,587.52,563.328,563.328,7.89930555555556,0.0,1.0
2010-09-09,0.17,0.17,0.16,0.16,24284,587.52,587.52,552.96,552.96,7.02662037037037,0.0,1.0
2010-09-10,0.162,0.17,0.162,0.17,7500,559.872,587.52,559.872,587.52,2.17013888888889,0.0,1.0
2010-09-13,0.162,0.17,0.16,0.161,25500,559.872,587.52,552.96,556.416,7.37847222222222,0.0,1.0
2010-09-14,0.17,0.17,0.1614,0.17,25345,587.52,587.52,557.7984,587.52,7.33362268518519,0.0,1.0
2010-09-15,0.175,0.175,0.16,0.17,46000,604.8,604.8,552.96,587.52,13.3101851851852,0.0,1.0
2010-09-16,0.175,0.175,0.151,0.165,170600,604.8,604.8,521.856,570.24,49.3634259259259,0.0,1.0
2010-09-17,0.175,0.175,0.165,0.175,5250,604.8,604.8,570.24,604.8,1.51909722222222,0.0,1.0
2010-09-20,0.1775,0.188,0.155,0.165,124930,613.44,649.728,535.68,570.24,36.1487268518518,0.0,1.0
2010-09-21,0.18,0.1899,0.165,0.165,91923,622.08,656.2944,570.24,570.24,26.5980902777778,0.0,1.0
2010-09-22,0.171,0.185,0.171,0.185,14000,590.976,639.36,590.976,639.36,4.05092592592593,0.0,1.0
2010-09-23,0.167,0.171,0.167,0.171,59388,577.152,590.976,577.152,590.976,17.1840277777778,0.0,1.0
2010-09-24,0.16,0.17,0.1531,0.17,100700,552.96,587.52,529.1136,587.52,29.1377314814815,0.0,1.0
2010-09-27,0.18,0.18,0.1535,0.1535,35750,622.08,622.08,530.496,530.496,10.3443287037037,0.0,1.0
2010-09-28,0.17,0.18,0.17,0.17,17315,587.52,622.08,587.52,587.52,5.01012731481482,0.0,1.0
2010-09-29,0.17,0.18,0.165,0.17,54100,587.52,622.08,570.24,587.52,15.6539351851852,0.0,1.0
2010-09-30,0.18,0.18,0.165,0.17,31200,622.08,622.08,570.24,587.52,9.02777777777778,0.0,1.0
2010-10-01,0.19,0.194,0.16,0.16,15391,656.64,670.464,552.96,552.96,4.45341435185185,0.0,1.0
2010-10-04,0.1775,0.194,0.17,0.17,61500,613.44,670.464,587.52,587.52,17.7951388888889,0.0,1.0
2010-10-05,0.191,0.191,0.172,0.175,15000,660.096,660.096,594.432,604.8,4.34027777777778,0.0,1.0
2010-10-06,0.185,0.185,0.18,0.185,43787,639.36,639.36,622.08,639.36,12.669849537037,0.0,1.0
2010-10-07,0.185,0.194,0.18,0.194,12000,639.36,670.464,622.08,670.464,3.47222222222222,0.0,1.0
2010-10-08,0.19,0.194,0.185,0.185,109791,656.64,670.464,639.36,639.36,31.7682291666667,0.0,1.0
2010-10-11,0.1898,0.19,0.1535,0.1535,48450,655.9488,656.64,530.496,530.496,14.0190972222222,0.0,1.0
2010-10-12,0.1896,0.1896,0.176,0.176,20200,655.2576,655.2576,608.256,608.256,5.84490740740741,0.0,1.0
2010-10-13,0.18,0.1894,0.16,0.176,67275,622.08,654.5664,552.96,608.256,19.4661458333333,0.0,1.0
2010-10-14,0.18,0.18,0.156,0.156,19350,622.08,622.08,539.136,539.136,5.59895833333333,0.0,1.0
2010-10-15,0.157,0.17,0.157,0.17,44100,542.592,587.52,542.592,587.52,12.7604166666667,0.0,1.0
2010-10-18,0.18,0.18,0.157,0.157,61601,622.08,622.08,542.592,542.592,17.8243634259259,0.0,1.0
2010-10-19,0.16,0.18,0.157,0.157,56050,552.96,622.08,542.592,542.592,16.2181712962963,0.0,1.0
2010-10-20,0.175,0.18,0.165,0.18,3600,604.8,622.08,570.24,622.08,1.04166666666667,0.0,1.0
2010-10-21,0.175,0.175,0.175,0.175,300,604.8,604.8,604.8,604.8,0.0868055555555556,0.0,1.0
2010-10-22,0.175,0.175,0.163,0.163,11500,604.8,604.8,563.328,563.328,3.3275462962963,0.0,1.0
2010-10-25,0.1603,0.18,0.1603,0.18,110825,553.9968,622.08,553.9968,622.08,32.0674189814815,0.0,1.0
2010-10-26,0.165,0.1799,0.1604,0.161,130968,570.24,621.7344,554.3424,556.416,37.8958333333333,0.0,1.0
2010-10-27,0.178,0.178,0.165,0.165,12106,615.168,615.168,570.24,570.24,3.50289351851852,0.0,1.0
2010-10-28,0.177,0.177,0.165,0.17,2100,611.712,611.712,570.24,587.52,0.607638888888889,0.0,1.0
2010-10-29,0.174,0.18,0.165,0.165,43200,601.344,622.08,570.24,570.24,12.5,0.0,1.0
2010-11-01,0.18,0.18,0.18,0.18,350,622.08,622.08,622.08,622.08,0.101273148148148,0.0,1.0
2010-11-02,0.175,0.175,0.1651,0.175,23500,604.8,604.8,570.5856,604.8,6.79976851851852,0.0,1.0
2010-11-03,0.175,0.175,0.167,0.167,3500,604.8,604.8,577.152,577.152,1.01273148148148,0.0,1.0
2010-11-04,0.175,0.175,0.167,0.175,8550,604.8,604.8,577.152,604.8,2.47395833333333,0.0,1.0
2010-11-05,0.177,0.179,0.169,0.169,2525,611.712,618.624,584.064,584.064,0.730613425925926,0.0,1.0
2010-11-08,0.175,0.18,0.175,0.178,23456,604.8,622.08,604.8,615.168,6.78703703703704,0.0,1.0
2010-11-09,0.18,0.18,0.175,0.18,106645,622.08,622.08,604.8,622.08,30.8579282407407,0.0,1.0
2010-11-10,0.18,0.18,0.171,0.18,110500,622.08,622.08,590.976,622.08,31.9733796296296,0.0,1.0
2010-11-11,0.15,0.162,0.1201,0.162,606872,518.4,559.872,415.0656,559.872,175.599537037037,0.0,1.0
2010-11-12,0.14,0.15,0.14,0.15,41931,483.84,518.4,483.84,518.4,12.1328125,0.0,1.0
2010-11-15,0.135,0.15,0.13,0.13,56758,466.56,518.4,449.28,449.28,16.4230324074074,0.0,1.0
2010-11-16,0.15,0.15,0.135,0.135,30450,518.4,518.4,466.56,466.56,8.81076388888889,0.0,1.0
2010-11-17,0.15,0.15,0.15,0.15,20000,518.4,518.4,518.4,518.4,5.78703703703704,0.0,1.0
2010-11-18,0.135,0.15,0.135,0.15,63234,466.56,518.4,466.56,518.4,18.296875,0.0,1.0
2010-11-19,0.15,0.15,0.126,0.135,188185,518.4,518.4,435.456,466.56,54.4516782407407,0.0,1.0
2010-11-22,0.15,0.15,0.14,0.15,38660,518.4,518.4,483.84,518.4,11.1863425925926,0.0,1.0
2010-11-23,0.15,0.15,0.14,0.14,14860,518.4,518.4,483.84,483.84,4.29976851851852,0.0,1.0
2010-11-24,0.14,0.15,0.14,0.14,18400,483.84,518.4,483.84,483.84,5.32407407407407,0.0,1.0
2010-11-26,0.14,0.14,0.14,0.14,11800,483.84,483.84,483.84,483.84,3.41435185185185,0.0,1.0
2010-11-29,0.15,0.15,0.1475,0.15,100333,518.4,518.4,509.76,518.4,29.0315393518519,0.0,1.0
2010-11-30,0.1425,0.15,0.136,0.136,17690,492.48,518.4,470.016,470.016,5.11863425925926,0.0,1.0
2010-12-01,0.15,0.1598,0.15,0.15,49300,518.4,552.2688,518.4,518.4,14.2650462962963,0.0,1.0
2010-12-02,0.155,0.158,0.136,0.158,2900,535.68,546.048,470.016,546.048,0.83912037037037,0.0,1.0
2010-12-03,0.155,0.158,0.15,0.158,38622,535.68,546.048,518.4,546.048,11.1753472222222,0.0,1.0
2010-12-06,0.15,0.158,0.14,0.14,186625,518.4,546.048,483.84,483.84,54.0002893518518,0.0,1.0
2010-12-07,0.15,0.15,0.14,0.14,46564,518.4,518.4,483.84,483.84,13.4733796296296,0.0,1.0
2010-12-08,0.149,0.149,0.14,0.145,63250,514.944,514.944,483.84,501.12,18.3015046296296,0.0,1.0
2010-12-09,0.148,0.148,0.142,0.142,17500,511.488,511.488,490.752,490.752,5.06365740740741,0.0,1.0
2010-12-10,0.149,0.149,0.142,0.142,15810,514.944,514.944,490.752,490.752,4.57465277777778,0.0,1.0
2010-12-13,0.141,0.149,0.14,0.14,45700,487.296,514.944,483.84,483.84,13.2233796296296,0.0,1.0
2010-12-14,0.149,0.149,0.137,0.14,124958,514.944,514.944,473.472,483.84,36.1568287037037,0.0,1.0
2010-12-15,0.145,0.145,0.135,0.137,38872,501.12,501.12,466.56,473.472,11.2476851851852,0.0,1.0
2010-12-16,0.149,0.149,0.149,0.149,1000,514.944,514.944,514.944,514.944,0.289351851851852,0.0,1.0
2010-12-17,0.149,0.149,0.125,0.125,8900,514.944,514.944,432.0,432.0,2.57523148148148,0.0,1.0
2010-12-20,0.149,0.149,0.1311,0.149,14800,514.944,514.944,453.0816,514.944,4.28240740740741,0.0,1.0
2010-12-21,0.148,0.149,0.13,0.149,151450,511.488,514.944,449.28,514.944,43.822337962963,0.0,1.0
2010-12-22,0.14,0.145,0.14,0.14,5900,483.84,501.12,483.84,483.84,1.70717592592593,0.0,1.0
2010-12-23,0.14,0.145,0.14,0.14,11650,483.84,501.12,483.84,483.84,3.37094907407407,0.0,1.0
2010-12-27,0.15,0.153,0.14,0.145,132900,518.4,528.768,483.84,501.12,38.4548611111111,0.0,1.0
2010-12-28,0.15,0.1579,0.14,0.15,157133,518.4,545.7024,483.84,518.4,45.466724537037,0.0,1.0
2010-12-29,0.15,0.15,0.135,0.145,261734,518.4,518.4,466.56,501.12,75.7332175925926,0.0,1.0
2010-12-30,0.14,0.15,0.14,0.14,32000,483.84,518.4,483.84,483.84,9.25925925925926,0.0,1.0
2010-12-31,0.14,0.155,0.131,0.131,252473,483.84,535.68,452.736,452.736,73.0535300925926,0.0,1.0
2011-01-03,0.1579,0.1579,0.14,0.14,89996,545.7024,545.7024,483.84,483.84,26.0405092592593,0.0,1.0
2011-01-04,0.15,0.15,0.14,0.14,957,518.4,518.4,483.84,483.84,0.276909722222222,0.0,1.0
2011-01-05,0.141,0.155,0.14,0.1475,21200,487.296,535.68,483.84,509.76,6.13425925925926,0.0,1.0
2011-01-06,0.15,0.155,0.15,0.15,68416,518.4,535.68,518.4,518.4,19.7962962962963,0.0,1.0
2011-01-07,0.18,0.18,0.148,0.155,350055,622.08,622.08,511.488,535.68,101.2890625,0.0,1.0
2011-01-10,0.18,0.195,0.17,0.195,264519,622.08,673.92,587.52,673.92,76.5390625,0.0,1.0
2011-01-11,0.175,0.184,0.17,0.17,38230,604.8,635.904,587.52,587.52,11.0619212962963,0.0,1.0
2011-01-12,0.1701,0.185,0.1701,0.175,72815,587.8656,639.36,587.8656,604.8,21.0691550925926,0.0,1.0
2011-01-13,0.185,0.185,0.175,0.175,31725,639.36,639.36,604.8,604.8,9.1796875,0.0,1.0
2011-01-14,0.185,0.185,0.175,0.175,25655,639.36,639.36,604.8,604.8,7.42332175925926,0.0,1.0
2011-01-18,0.175,0.18,0.175,0.18,29245,604.8,622.08,604.8,622.08,8.46209490740741,0.0,1.0
2011-01-19,0.175,0.175,0.175,0.175,2200,604.8,604.8,604.8,604.8,0.636574074074074,0.0,1.0
2011-01-20,0.175,0.19,0.175,0.19,15350,604.8,656.64,604.8,656.64,4.44155092592593,0.0,1.0
2011-01-21,0.189,0.189,0.175,0.175,1300,653.184,653.184,604.8,604.8,0.376157407407407,0.0,1.0
2011-01-24,0.175,0.187,0.175,0.187,25830,604.8,646.272,604.8,646.272,7.47395833333333,0.0,1.0
2011-01-25,0.18,0.18,0.165,0.175,29385,622.08,622.08,570.24,604.8,8.50260416666667,0.0,1.0
2011-01-26,0.165,0.18,0.165,0.18,16550,570.24,622.08,570.24,622.08,4.78877314814815,0.0,1.0
2011-01-27,0.175,0.175,0.165,0.165,29400,604.8,604.8,570.24,570.24,8.50694444444444,0.0,1.0
2011-01-28,0.165,0.18,0.165,0.18,38200,570.24,622.08,570.24,622.08,11.0532407407407,0.0,1.0
2011-01-31,0.165,0.18,0.162,0.165,94159,570.24,622.08,559.872,570.24,27.2450810185185,0.0,1.0
2011-02-01,0.17,0.17,0.17,0.17,5000,587.52,587.52,587.52,587.52,1.44675925925926,0.0,1.0
2011-02-02,0.175,0.175,0.165,0.165,1285,604.8,604.8,570.24,570.24,0.37181712962963,0.0,1.0
2011-02-03,0.18,0.18,0.17,0.175,126000,622.08,622.08,587.52,604.8,36.4583333333333,0.0,1.0
2011-02-04,0.18,0.18,0.1701,0.1701,10020,622.08,622.08,587.8656,587.8656,2.89930555555556,0.0,1.0
2011-02-07,0.185,0.185,0.175,0.175,45325,639.36,639.36,604.8,604.8,13.1148726851852,0.0,1.0
2011-02-08,0.185,0.185,0.18,0.18,10630,639.36,639.36,622.08,622.08,3.07581018518519,0.0,1.0
2011-02-09,0.17,0.185,0.1655,0.185,127196,587.52,639.36,571.968,639.36,36.8043981481482,0.0,1.0
2011-02-10,0.185,0.185,0.175,0.175,393650,639.36,639.36,604.8,604.8,113.903356481481,0.0,1.0
2011-02-11,0.19,0.19,0.173,0.18,145150,656.64,656.64,597.888,622.08,41.9994212962963,0.0,1.0
2011-02-14,0.177,0.19,0.177,0.19,53600,611.712,656.64,611.712,656.64,15.5092592592593,0.0,1.0
2011-02-15,0.177,0.19,0.177,0.177,32015,611.712,656.64,611.712,611.712,9.26359953703704,0.0,1.0
2011-02-16,0.185,0.189,0.185,0.185,44250,639.36,653.184,639.36,639.36,12.8038194444444,0.0,1.0
2011-02-17,0.189,0.189,0.185,0.189,21100,653.184,653.184,639.36,653.184,6.10532407407408,0.0,1.0
2011-02-18,0.188,0.19,0.18,0.189,186326,649.728,656.64,622.08,653.184,53.9137731481482,0.0,1.0
2011-02-22,0.18,0.19,0.18,0.19,156350,622.08,656.64,622.08,656.64,45.240162037037,0.0,1.0
2011-02-23,0.185,0.185,0.175,0.18,66150,639.36,639.36,604.8,622.08,19.140625,0.0,1.0
2011-02-24,0.1739,0.1739,0.17,0.17,10501,600.9984,600.9984,587.52,587.52,3.0384837962963,0.0,1.0
2011-02-25,0.17,0.1745,0.17,0.1745,61849,587.52,603.072,587.52,603.072,17.8961226851852,0.0,1.0
2011-02-28,0.17,0.191,0.165,0.191,17300,587.52,660.096,570.24,660.096,5.00578703703704,0.0,1.0
2011-03-01,0.17,0.17,0.16,0.16,36000,587.52,587.52,552.96,552.96,10.4166666666667,0.0,1.0
2011-03-02,0.17,0.17,0.16,0.17,35950,587.52,587.52,552.96,587.52,10.4021990740741,0.0,1.0
2011-03-03,0.17,0.17,0.16,0.17,19600,587.52,587.52,552.96,587.52,5.6712962962963,0.0,1.0
2011-03-04,0.162,0.17,0.161,0.17,72750,559.872,587.52,556.416,587.52,21.0503472222222,0.0,1.0
2011-03-07,0.165,0.166,0.16,0.16,13600,570.24,573.696,552.96,552.96,3.93518518518519,0.0,1.0
2011-03-08,0.166,0.17,0.166,0.17,18000,573.696,587.52,573.696,587.52,5.20833333333333,0.0,1.0
2011-03-09,0.18,0.18,0.166,0.17,38464,622.08,622.08,573.696,587.52,11.1296296296296,0.0,1.0
2011-03-10,0.18,0.18,0.166,0.18,35250,622.08,622.08,573.696,622.08,10.1996527777778,0.0,1.0
2011-03-11,0.166,0.18,0.166,0.18,13519,573.696,622.08,573.696,622.08,3.91174768518519,0.0,1.0
2011-03-14,0.17,0.18,0.17,0.18,37030,587.52,622.08,587.52,622.08,10.7146990740741,0.0,1.0
2011-03-15,0.172,0.18,0.172,0.18,11751,594.432,622.08,594.432,622.08,3.40017361111111,0.0,1.0
2011-03-16,0.15,0.18,0.14,0.16,283006,518.4,622.08,483.84,552.96,81.8883101851852,0.0,1.0
2011-03-17,0.172,0.18,0.143,0.18,116700,594.432,622.08,494.208,622.08,33.7673611111111,0.0,1.0
2011-03-18,0.172,0.175,0.165,0.175,53002,594.432,604.8,570.24,604.8,15.3362268518519,0.0,1.0
2011-03-21,0.155,0.1798,0.142,0.1798,87412,535.68,621.3888,490.752,621.3888,25.2928240740741,0.0,1.0
2011-03-22,0.15,0.15,0.143,0.143,17000,518.4,518.4,494.208,494.208,4.91898148148148,0.0,1.0
2011-03-23,0.145,0.145,0.142,0.142,4260,501.12,501.12,490.752,490.752,1.23263888888889,0.0,1.0
2011-03-24,0.15,0.15,0.133,0.15,269500,518.4,518.4,459.648,518.4,77.9803240740741,0.0,1.0
2011-03-25,0.15,0.15,0.15,0.15,22500,518.4,518.4,518.4,518.4,6.51041666666667,0.0,1.0
2011-03-28,0.15,0.15,0.133,0.133,36370,518.4,518.4,459.648,459.648,10.5237268518519,0.0,1.0
2011-03-29,0.15,0.15,0.135,0.135,15915,518.4,518.4,466.56,466.56,4.60503472222222,0.0,1.0
2011-03-30,0.145,0.15,0.136,0.136,82494,501.12,518.4,470.016,470.016,23.8697916666667,0.0,1.0
2011-03-31,0.135,0.14,0.135,0.136,33050,466.56,483.84,466.56,470.016,9.5630787037037,0.0,1.0
2011-04-01,0.15,0.15,0.135,0.14,45000,518.4,518.4,466.56,483.84,13.0208333333333,0.0,1.0
2011-04-04,0.15,0.15,0.137,0.137,6105,518.4,518.4,473.472,473.472,1.76649305555556,0.0,1.0
2011-04-05,0.15,0.15,0.136,0.136,3500,518.4,518.4,470.016,470.016,1.01273148148148,0.0,1.0
2011-04-06,0.15,0.15,0.136,0.136,72093,518.4,518.4,470.016,470.016,20.8602430555556,0.0,1.0
2011-04-07,0.14,0.14,0.136,0.137,49000,483.84,483.84,470.016,473.472,14.1782407407407,0.0,1.0
2011-04-08,0.149,0.149,0.14,0.14,51431,514.944,514.944,483.84,483.84,14.8816550925926,0.0,1.0
2011-04-11,0.149,0.149,0.149,0.149,20100,514.944,514.944,514.944,514.944,5.81597222222222,0.0,1.0
2011-04-12,0.137,0.137,0.137,0.137,8100,473.472,473.472,473.472,473.472,2.34375,0.0,1.0
2011-04-13,0.137,0.145,0.137,0.137,9800,473.472,501.12,473.472,473.472,2.83564814814815,0.0,1.0
2011-04-14,0.131,0.137,0.1255,0.137,53613,452.736,473.472,433.728,473.472,15.5130208333333,0.0,1.0
2011-04-15,0.13,0.145,0.13,0.13,58516,449.28,501.12,449.28,449.28,16.931712962963,0.0,1.0
2011-04-18,0.145,0.145,0.145,0.145,9500,501.12,501.12,501.12,501.12,2.74884259259259,0.0,1.0
2011-04-19,0.13,0.149,0.13,0.146,56500,449.28,514.944,449.28,504.576,16.3483796296296,0.0,1.0
2011-04-20,0.1351,0.1351,0.13,0.13,23850,466.9056,466.9056,449.28,449.28,6.90104166666667,0.0,1.0
2011-04-21,0.15,0.15,0.149,0.149,28281,518.4,518.4,514.944,514.944,8.18315972222222,0.0,1.0
2011-04-25,0.145,0.159,0.135,0.135,11000,501.12,549.504,466.56,466.56,3.18287037037037,0.0,1.0
2011-04-26,0.15,0.15,0.135,0.135,49600,518.4,518.4,466.56,466.56,14.3518518518519,0.0,1.0
2011-04-27,0.14,0.14,0.14,0.14,1000,483.84,483.84,483.84,483.84,0.289351851851852,0.0,1.0
2011-04-28,0.15,0.15,0.145,0.145,68100,518.4,518.4,501.12,501.12,19.7048611111111,0.0,1.0
2011-04-29,0.14,0.145,0.14,0.145,4750,483.84,501.12,483.84,501.12,1.3744212962963,0.0,1.0
2011-05-02,0.159,0.159,0.1351,0.1351,79800,549.504,549.504,466.9056,466.9056,23.0902777777778,0.0,1.0
2011-05-03,0.157,0.157,0.1351,0.1352,16017,542.592,542.592,466.9056,467.2512,4.63454861111111,0.0,1.0
2011-05-04,0.157,0.157,0.157,0.157,0,542.592,542.592,542.592,542.592,0,0.0,1.0
2011-05-05,0.1351,0.157,0.1351,0.157,11348,466.9056,542.592,466.9056,542.592,3.28356481481481,0.0,1.0
2011-05-06,0.14,0.14,0.14,0.14,7700,483.84,483.84,483.84,483.84,2.22800925925926,0.0,1.0
2011-05-09,0.14,0.14,0.1351,0.1355,39217,483.84,483.84,466.9056,468.288,11.3475115740741,0.0,1.0
2011-05-10,0.1425,0.1425,0.14,0.1425,24100,492.48,492.48,483.84,492.48,6.97337962962963,0.0,1.0
2011-05-11,0.1375,0.14,0.1375,0.14,20100,475.2,483.84,475.2,483.84,5.81597222222222,0.0,1.0
2011-05-12,0.15,0.156,0.144,0.145,207130,518.4,539.136,497.664,501.12,59.9334490740741,0.0,1.0
2011-05-13,0.1356,0.145,0.1356,0.145,43500,468.6336,501.12,468.6336,501.12,12.5868055555556,0.0,1.0
2011-05-16,0.1356,0.145,0.133,0.133,13475,468.6336,501.12,459.648,459.648,3.8990162037037,0.0,1.0
2011-05-17,0.15,0.15,0.15,0.15,367,518.4,518.4,518.4,518.4,0.10619212962963,0.0,1.0
2011-05-18,0.14,0.15,0.1356,0.15,23500,483.84,518.4,468.6336,518.4,6.79976851851852,0.0,1.0
2011-05-19,0.14,0.14,0.14,0.14,13985,483.84,483.84,483.84,483.84,4.04658564814815,0.0,1.0
2011-05-20,0.14,0.14,0.1356,0.1356,11785,483.84,483.84,468.6336,468.6336,3.41001157407407,0.0,1.0
2011-05-23,0.14,0.14,0.14,0.14,2000,483.84,483.84,483.84,483.84,0.578703703703704,0.0,1.0
2011-05-24,0.1356,0.14,0.1356,0.14,70700,468.6336,483.84,468.6336,483.84,20.4571759259259,0.0,1.0
2011-05-25,0.1425,0.145,0.135,0.145,66891,492.48,501.12,466.56,501.12,19.3550347222222,0.0,1.0
2011-05-26,0.141,0.141,0.141,0.141,35000,487.296,487.296,487.296,487.296,10.1273148148148,0.0,1.0
2011-05-27,0.15,0.15,0.15,0.15,40742,518.4,518.4,518.4,518.4,11.7887731481481,0.0,1.0
2011-05-31,0.13,0.154,0.13,0.154,37500,449.28,532.224,449.28,532.224,10.8506944444444,0.0,1.0
2011-06-01,0.15,0.15,0.13,0.13,983,518.4,518.4,449.28,449.28,0.28443287037037,0.0,1.0
2011-06-02,0.14,0.15,0.14,0.15,9600,483.84,518.4,483.84,518.4,2.77777777777778,0.0,1.0
2011-06-03,0.14,0.14,0.14,0.14,10000,483.84,483.84,483.84,483.84,2.89351851851852,0.0,1.0
2011-06-06,0.13,0.14,0.13,0.14,3500,449.28,483.84,449.28,483.84,1.01273148148148,0.0,1.0
2011-06-07,0.15,0.15,0.14,0.14,85740,518.4,518.4,483.84,483.84,24.8090277777778,0.0,1.0
2011-06-08,0.145,0.145,0.145,0.145,3000,501.12,501.12,501.12,501.12,0.868055555555555,0.0,1.0
2011-06-09,0.145,0.145,0.145,0.145,0,501.12,501.12,501.12,501.12,0,0.0,1.0
2011-06-10,0.14,0.14,0.14,0.14,29000,483.84,483.84,483.84,483.84,8.3912037037037,0.0,1.0
2011-06-13,0.15,0.15,0.15,0.15,63971,518.4,518.4,518.4,518.4,18.5101273148148,0.0,1.0
2011-06-14,0.15,0.15,0.15,0.15,0,518.4,518.4,518.4,518.4,0,0.0,1.0
2011-06-15,0.135,0.14,0.135,0.14,3900,466.56,483.84,466.56,483.84,1.12847222222222,0.0,1.0
2011-06-16,0.135,0.135,0.135,0.135,1000,466.56,466.56,466.56,466.56,0.289351851851852,0.0,1.0
2011-06-17,0.13,0.1351,0.13,0.135,98095,449.28,466.9056,449.28,466.56,28.3839699074074,0.0,1.0
2011-06-20,0.13,0.139,0.13,0.139,6000,449.28,480.384,449.28,480.384,1.73611111111111,0.0,1.0
2011-06-21,0.13,0.13,0.13,0.13,20000,449.28,449.28,449.28,449.28,5.78703703703704,0.0,1.0
2011-06-22,0.149,0.15,0.14,0.14,96740,514.944,518.4,483.84,483.84,27.9918981481481,0.0,1.0
2011-06-23,0.13,0.13,0.13,0.13,2635,449.28,449.28,449.28,449.28,0.76244212962963,0.0,1.0
2011-06-24,0.13,0.13,0.13,0.13,690,449.28,449.28,449.28,449.28,0.199652777777778,0.0,1.0
2011-06-27,0.131,0.14,0.13,0.13,6000,452.736,483.84,449.28,449.28,1.73611111111111,0.0,1.0
2011-06-28,0.14,0.14,0.131,0.131,24945,483.84,483.84,452.736,452.736,7.21788194444445,0.0,1.0
2011-06-29,0.131,0.14,0.131,0.14,19664,452.736,483.84,452.736,483.84,5.68981481481482,0.0,1.0
2011-06-30,0.132,0.145,0.132,0.14,76000,456.192,501.12,456.192,483.84,21.9907407407407,0.0,1.0
2011-07-01,0.135,0.135,0.135,0.135,750,466.56,466.56,466.56,466.56,0.217013888888889,0.0,1.0
2011-07-05,0.135,0.135,0.135,0.135,500,466.56,466.56,466.56,466.56,0.144675925925926,0.0,1.0
2011-07-06,0.135,0.135,0.135,0.135,0,466.56,466.56,466.56,466.56,0,0.0,1.0
2011-07-07,0.135,0.145,0.13,0.131,42255,466.56,501.12,449.28,452.736,12.2265625,0.0,1.0
2011-07-08,0.13,0.131,0.13,0.13,56000,449.28,452.736,449.28,449.28,16.2037037037037,0.0,1.0
2011-07-11,0.131,0.141,0.131,0.141,13750,452.736,487.296,452.736,487.296,3.97858796296296,0.0,1.0
2011-07-12,0.13,0.13,0.13,0.13,22900,449.28,449.28,449.28,449.28,6.62615740740741,0.0,1.0
2011-07-13,0.1201,0.121,0.1201,0.1202,55800,415.0656,418.176,415.0656,415.4112,16.1458333333333,0.0,1.0
2011-07-14,0.13,0.13,0.13,0.13,17600,449.28,449.28,449.28,449.28,5.09259259259259,0.0,1.0
2011-07-15,0.13,0.13,0.13,0.13,0,449.28,449.28,449.28,449.28,0,0.0,1.0
2011-07-18,0.12,0.1201,0.12,0.1201,32653,414.72,415.0656,414.72,415.0656,9.44820601851852,0.0,1.0
2011-07-19,0.125,0.13,0.12,0.12,106550,432.0,449.28,414.72,414.72,30.8304398148148,0.0,1.0
2011-07-20,0.13,0.13,0.12,0.12,12000,449.28,449.28,414.72,414.72,3.47222222222222,0.0,1.0
2011-07-21,0.139,0.14,0.13,0.13,103900,480.384,483.84,449.28,449.28,30.0636574074074,0.0,1.0
2011-07-22,0.13,0.139,0.121,0.121,7950,449.28,480.384,418.176,418.176,2.30034722222222,0.0,1.0
2011-07-25,0.135,0.135,0.13,0.13,22500,466.56,466.56,449.28,449.28,6.51041666666667,0.0,1.0
2011-07-26,0.135,0.135,0.135,0.135,6134,466.56,466.56,466.56,466.56,1.77488425925926,0.0,1.0
2011-07-27,0.13,0.13,0.12,0.12,11500,449.28,449.28,414.72,414.72,3.3275462962963,0.0,1.0
2011-07-28,0.13,0.13,0.13,0.13,1000,449.28,449.28,449.28,449.28,0.289351851851852,0.0,1.0
2011-07-29,0.13,0.13,0.13,0.13,14220,449.28,449.28,449.28,449.28,4.11458333333333,0.0,1.0
2011-08-01,0.13,0.13,0.13,0.13,0,449.28,449.28,449.28,449.28,0,0.0,1.0
2011-08-02,0.11,0.13,0.11,0.121,71146,380.16,449.28,380.16,418.176,20.5862268518519,0.0,1.0
2011-08-03,0.12,0.12,0.11,0.11,28284,414.72,414.72,380.16,380.16,8.18402777777778,0.0,1.0
2011-08-04,0.127,0.127,0.115,0.115,13500,438.912,438.912,397.44,397.44,3.90625,0.0,1.0
2011-08-05,0.115,0.1151,0.115,0.115,156371,397.44,397.7856,397.44,397.44,45.2462384259259,0.0,1.0
2011-08-08,0.13,0.131,0.11,0.13,143490,449.28,452.736,380.16,449.28,41.5190972222222,0.0,1.0
2011-08-09,0.12,0.129,0.12,0.125,24600,414.72,445.824,414.72,432.0,7.11805555555556,0.0,1.0
2011-08-10,0.11,0.128,0.11,0.12,39818,380.16,442.368,380.16,414.72,11.521412037037,0.0,1.0
2011-08-11,0.12,0.139,0.102,0.125,139050,414.72,480.384,352.512,432.0,40.234375,0.0,1.0
2011-08-12,0.11,0.12,0.102,0.12,102583,380.16,414.72,352.512,414.72,29.6825810185185,0.0,1.0
2011-08-15,0.105,0.115,0.1,0.11,269154,362.88,397.44,345.6,380.16,77.8802083333333,0.0,1.0
2011-08-16,0.115,0.115,0.1,0.1,195045,397.44,397.44,345.6,345.6,56.4366319444444,0.0,1.0
2011-08-17,0.1002,0.11,0.1,0.11,15000,346.2912,380.16,345.6,380.16,4.34027777777778,0.0,1.0
2011-08-18,0.1,0.1,0.095,0.1,101300,345.6,345.6,328.32,345.6,29.3113425925926,0.0,1.0
2011-08-19,0.1,0.12,0.1,0.115,104250,345.6,414.72,345.6,397.44,30.1649305555556,0.0,1.0
2011-08-22,0.1,0.12,0.095,0.12,162900,345.6,414.72,328.32,414.72,47.1354166666667,0.0,1.0
2011-08-23,0.102,0.12,0.102,0.12,55350,352.512,414.72,352.512,414.72,16.015625,0.0,1.0
2011-08-24,0.11,0.11,0.1,0.1,103000,380.16,380.16,345.6,345.6,29.8032407407407,0.0,1.0
2011-08-25,0.096,0.11,0.096,0.11,28800,331.776,380.16,331.776,380.16,8.33333333333333,0.0,1.0
2011-08-26,0.102,0.102,0.095,0.095,62900,352.512,352.512,328.32,328.32,18.2002314814815,0.0,1.0
2011-08-29,0.11,0.12,0.102,0.104,117312,380.16,414.72,352.512,359.424,33.9444444444444,0.0,1.0
2011-08-30,0.1001,0.114,0.1001,0.11,124006,345.9456,393.984,345.9456,380.16,35.8813657407407,0.0,1.0
2011-08-31,0.14,0.14,0.11,0.11,464036,483.84,483.84,380.16,380.16,134.269675925926,0.0,1.0
2011-09-01,0.13,0.145,0.13,0.13,116477,449.28,501.12,449.28,449.28,33.7028356481482,0.0,1.0
2011-09-02,0.13,0.13,0.13,0.13,8000,449.28,449.28,449.28,449.28,2.31481481481482,0.0,1.0
2011-09-06,0.139,0.14,0.13,0.135,55760,480.384,483.84,449.28,466.56,16.1342592592593,0.0,1.0
2011-09-07,0.125,0.14,0.125,0.14,16000,432.0,483.84,432.0,483.84,4.62962962962963,0.0,1.0
2011-09-08,0.123,0.123,0.123,0.123,4800,425.088,425.088,425.088,425.088,1.38888888888889,0.0,1.0
2011-09-09,0.14,0.14,0.125,0.125,12973,483.84,483.84,432.0,432.0,3.75376157407407,0.0,1.0
2011-09-12,0.13,0.14,0.121,0.121,8500,449.28,483.84,418.176,418.176,2.45949074074074,0.0,1.0
2011-09-13,0.125,0.138,0.121,0.121,44290,432.0,476.928,418.176,418.176,12.8153935185185,0.0,1.0
2011-09-14,0.13,0.13,0.13,0.13,10000,449.28,449.28,449.28,449.28,2.89351851851852,0.0,1.0
2011-09-15,0.125,0.125,0.125,0.125,800,432.0,432.0,432.0,432.0,0.231481481481481,0.0,1.0
2011-09-16,0.135,0.135,0.1,0.12,47260,466.56,466.56,345.6,414.72,13.6747685185185,0.0,1.0
2011-09-19,0.135,0.135,0.135,0.135,0,466.56,466.56,466.56,466.56,0,0.0,1.0
2011-09-20,0.125,0.125,0.11,0.11,31250,432.0,432.0,380.16,380.16,9.04224537037037,0.0,1.0
2011-09-21,0.1101,0.13,0.11,0.125,70430,380.5056,449.28,380.16,432.0,20.3790509259259,0.0,1.0
2011-09-22,0.12,0.12,0.111,0.111,13416,414.72,414.72,383.616,383.616,3.88194444444444,0.0,1.0
2011-09-23,0.111,0.12,0.111,0.12,3760,383.616,414.72,383.616,414.72,1.08796296296296,0.0,1.0
2011-09-26,0.11,0.12,0.102,0.102,27372,380.16,414.72,352.512,352.512,7.92013888888889,0.0,1.0
2011-09-27,0.115,0.12,0.115,0.12,18350,397.44,414.72,397.44,414.72,5.30960648148148,0.0,1.0
2011-09-28,0.11,0.11,0.1,0.11,76628,380.16,380.16,345.6,380.16,22.1724537037037,0.0,1.0
2011-09-29,0.11,0.11,0.11,0.11,0,380.16,380.16,380.16,380.16,0,0.0,1.0
2011-09-30,0.1,0.1,0.1,0.1,12000,345.6,345.6,345.6,345.6,3.47222222222222,0.0,1.0
2011-10-03,0.11,0.11,0.11,0.11,30000,380.16,380.16,380.16,380.16,8.68055555555556,0.0,1.0
2011-10-04,0.105,0.11,0.1,0.11,20500,362.88,380.16,345.6,380.16,5.93171296296296,0.0,1.0
2011-10-05,0.12,0.12,0.12,0.12,55300,414.72,414.72,414.72,414.72,16.0011574074074,0.0,1.0
2011-10-06,0.12,0.12,0.12,0.12,0,414.72,414.72,414.72,414.72,0,0.0,1.0
2011-10-07,0.11,0.125,0.11,0.12,82800,380.16,432.0,380.16,414.72,23.9583333333333,0.0,1.0
2011-10-10,0.13,0.149,0.125,0.149,52200,449.28,514.944,432.0,514.944,15.1041666666667,0.0,1.0
2011-10-11,0.135,0.135,0.13,0.13,105700,466.56,466.56,449.28,449.28,30.5844907407407,0.0,1.0
2011-10-12,0.13,0.135,0.13,0.135,24650,449.28,466.56,449.28,466.56,7.13252314814815,0.0,1.0
2011-10-13,0.135,0.14,0.135,0.139,120415,466.56,483.84,466.56,480.384,34.8423032407407,0.0,1.0
2011-10-14,0.134,0.14,0.134,0.14,36300,463.104,483.84,463.104,483.84,10.5034722222222,0.0,1.0
2011-10-17,0.135,0.135,0.135,0.135,5000,466.56,466.56,466.56,466.56,1.44675925925926,0.0,1.0
2011-10-18,0.139,0.139,0.109,0.135,13335,480.384,480.384,376.704,466.56,3.85850694444445,0.0,1.0
2011-10-19,0.139,0.139,0.139,0.139,4000,480.384,480.384,480.384,480.384,1.15740740740741,0.0,1.0
2011-10-20,0.13,0.13,0.13,0.13,660,449.28,449.28,449.28,449.28,0.190972222222222,0.0,1.0
2011-10-21,0.1201,0.125,0.1201,0.1201,5500,415.0656,432.0,415.0656,415.0656,1.59143518518519,0.0,1.0
2011-10-24,0.125,0.125,0.125,0.125,17000,432.0,432.0,432.0,432.0,4.91898148148148,0.0,1.0
2011-10-25,0.125,0.125,0.125,0.125,500,432.0,432.0,432.0,432.0,0.144675925925926,0.0,1.0
2011-10-26,0.125,0.125,0.125,0.125,0,432.0,432.0,432.0,432.0,0,0.0,1.0
2011-10-27,0.13,0.1375,0.13,0.1375,26600,449.28,475.2,449.28,475.2,7.69675925925926,0.0,1.0
2011-10-28,0.13,0.135,0.11,0.13,31890,449.28,466.56,380.16,449.28,9.22743055555556,0.0,1.0
2011-10-31,0.13,0.13,0.13,0.13,0,449.28,449.28,449.28,449.28,0,0.0,1.0
2011-11-01,0.12,0.125,0.12,0.12,75333,414.72,432.0,414.72,414.72,21.7977430555556,0.0,1.0
2011-11-02,0.12,0.12,0.12,0.12,30000,414.72,414.72,414.72,414.72,8.68055555555556,0.0,1.0
2011-11-03,0.12,0.12,0.11,0.12,14500,414.72,414.72,380.16,414.72,4.19560185185185,0.0,1.0
2011-11-04,0.12,0.12,0.12,0.12,80300,414.72,414.72,414.72,414.72,23.2349537037037,0.0,1.0
2011-11-07,0.125,0.13,0.1,0.1,21360,432.0,449.28,345.6,345.6,6.18055555555556,0.0,1.0
2011-11-08,0.12,0.13,0.12,0.12,3525,414.72,449.28,414.72,414.72,1.01996527777778,0.0,1.0
2011-11-09,0.12,0.12,0.12,0.12,101640,414.72,414.72,414.72,414.72,29.4097222222222,0.0,1.0
2011-11-10,0.12,0.12,0.12,0.12,37500,414.72,414.72,414.72,414.72,10.8506944444444,0.0,1.0
2011-11-11,0.13,0.13,0.11,0.11,6000,449.28,449.28,380.16,380.16,1.73611111111111,0.0,1.0
2011-11-14,0.12,0.12,0.12,0.12,20000,414.72,414.72,414.72,414.72,5.78703703703704,0.0,1.0
2011-11-15,0.11,0.12,0.095,0.12,170931,380.16,414.72,328.32,414.72,49.4592013888889,0.0,1.0
2011-11-16,0.102,0.102,0.102,0.102,10750,352.512,352.512,352.512,352.512,3.11053240740741,0.0,1.0
2011-11-17,0.104,0.12,0.104,0.104,4000,359.424,414.72,359.424,359.424,1.15740740740741,0.0,1.0
2011-11-18,0.104,0.115,0.104,0.11,45500,359.424,397.44,359.424,380.16,13.1655092592593,0.0,1.0
2011-11-21,0.104,0.11,0.104,0.11,19394,359.424,380.16,359.424,380.16,5.61168981481481,0.0,1.0
2011-11-22,0.101,0.104,0.101,0.104,45286,349.056,359.424,349.056,359.424,13.103587962963,0.0,1.0
2011-11-23,0.0989,0.101,0.0811,0.101,78150,341.7984,349.056,280.2816,349.056,22.6128472222222,0.0,1.0
2011-11-25,0.0989,0.0989,0.0989,0.0989,0,341.7984,341.7984,341.7984,341.7984,0,0.0,1.0
2011-11-28,0.083,0.09,0.08,0.08,183600,286.848,311.04,276.48,276.48,53.125,0.0,1.0
2011-11-29,0.083,0.0896,0.0819,0.0819,194408,286.848,309.6576,283.0464,283.0464,56.2523148148148,0.0,1.0
2011-11-30,0.085,0.085,0.08,0.08,37000,293.76,293.76,276.48,276.48,10.7060185185185,0.0,1.0
2011-12-01,0.08,0.089,0.0649,0.089,72500,276.48,307.584,224.2944,307.584,20.9780092592593,0.0,1.0
2011-12-02,0.075,0.08,0.0601,0.07,247565,259.2,276.48,207.7056,241.92,71.6333912037037,0.0,1.0
2011-12-05,0.07,0.075,0.06,0.075,266500,241.92,259.2,207.36,259.2,77.1122685185185,0.0,1.0
2011-12-06,0.07,0.071,0.0625,0.0625,223250,241.92,245.376,216.0,216.0,64.5978009259259,0.0,1.0
2011-12-07,0.065,0.07,0.065,0.07,127928,224.64,241.92,224.64,241.92,37.0162037037037,0.0,1.0
2011-12-08,0.0626,0.065,0.0625,0.0625,31850,216.3456,224.64,216.0,216.0,9.21585648148148,0.0,1.0
2011-12-09,0.085,0.085,0.065,0.065,206874,293.76,293.76,224.64,224.64,59.859375,0.0,1.0
2011-12-12,0.0819,0.1,0.08,0.1,194162,283.0464,345.6,276.48,345.6,56.1811342592593,0.0,1.0
2011-12-13,0.08,0.097,0.08,0.097,105000,276.48,335.232,276.48,335.232,30.3819444444444,0.0,1.0
2011-12-14,0.0849,0.0849,0.07,0.08,6100,293.4144,293.4144,241.92,276.48,1.7650462962963,0.0,1.0
2011-12-15,0.07,0.075,0.0602,0.07,80205,241.92,259.2,208.0512,241.92,23.2074652777778,0.0,1.0
2011-12-16,0.068,0.0798,0.0603,0.065,33234,235.008,275.7888,208.3968,224.64,9.61631944444444,0.0,1.0
2011-12-19,0.065,0.0798,0.0605,0.0798,37481,224.64,275.7888,209.088,275.7888,10.8451967592593,0.0,1.0
2011-12-20,0.065,0.07,0.0603,0.07,54400,224.64,241.92,208.3968,241.92,15.7407407407407,0.0,1.0
2011-12-21,0.065,0.07,0.06,0.07,58539,224.64,241.92,207.36,241.92,16.9383680555556,0.0,1.0
2011-12-22,0.0625,0.08,0.06,0.06,150150,216.0,276.48,207.36,207.36,43.4461805555556,0.0,1.0
2011-12-23,0.07,0.08,0.07,0.07,26170,241.92,276.48,241.92,241.92,7.57233796296296,0.0,1.0
2011-12-27,0.07,0.0785,0.065,0.07,43817,241.92,271.296,224.64,241.92,12.6785300925926,0.0,1.0
2011-12-28,0.065,0.065,0.06,0.065,233695,224.64,224.64,207.36,224.64,67.6200810185185,0.0,1.0
2011-12-29,0.06,0.065,0.06,0.065,263699,207.36,224.64,207.36,224.64,76.3017939814815,0.0,1.0
2011-12-30,0.07,0.079,0.06,0.06,180974,241.92,273.024,207.36,207.36,52.365162037037,0.0,1.0
2012-01-03,0.059,0.07,0.059,0.07,112655,203.904,241.92,203.904,241.92,32.5969328703704,0.0,1.0
2012-01-04,0.0621,0.0697,0.062,0.0697,83515,214.6176,240.8832,214.272,240.8832,24.1652199074074,0.0,1.0
2012-01-05,0.0695,0.0695,0.0695,0.0695,10000,240.192,240.192,240.192,240.192,2.89351851851852,0.0,1.0
2012-01-06,0.075,0.075,0.0694,0.0694,20155,259.2,259.2,239.8464,239.8464,5.83188657407407,0.0,1.0
2012-01-09,0.08,0.0875,0.08,0.085,95189,276.48,302.4,276.48,293.76,27.5431134259259,0.0,1.0
2012-01-10,0.075,0.08,0.075,0.075,54292,259.2,276.48,259.2,259.2,15.7094907407407,0.0,1.0
2012-01-11,0.08,0.08,0.075,0.075,259878,276.48,276.48,259.2,259.2,75.1961805555556,0.0,1.0
2012-01-12,0.08,0.08,0.07,0.07,104487,276.48,276.48,241.92,241.92,30.2335069444444,0.0,1.0
2012-01-13,0.072,0.08,0.0615,0.07,24275,248.832,276.48,212.544,241.92,7.0240162037037,0.0,1.0
2012-01-17,0.08,0.082,0.072,0.072,142569,276.48,283.392,248.832,248.832,41.2526041666667,0.0,1.0
2012-01-18,0.08,0.08,0.06,0.08,22100,276.48,276.48,207.36,276.48,6.39467592592593,0.0,1.0
2012-01-19,0.0725,0.08,0.0725,0.08,34085,250.56,276.48,250.56,276.48,9.86255787037037,0.0,1.0
2012-01-20,0.0725,0.0725,0.0725,0.0725,0,250.56,250.56,250.56,250.56,0,0.0,1.0
2012-01-23,0.0895,0.0895,0.0727,0.0727,9925,309.312,309.312,251.2512,251.2512,2.87181712962963,0.0,1.0
2012-01-24,0.0895,0.0895,0.0895,0.0895,4000,309.312,309.312,309.312,309.312,1.15740740740741,0.0,1.0
2012-01-25,0.0895,0.0895,0.0895,0.0895,0,309.312,309.312,309.312,309.312,0,0.0,1.0
2012-01-26,0.0729,0.088,0.0729,0.088,2300,251.9424,304.128,251.9424,304.128,0.665509259259259,0.0,1.0
2012-01-27,0.0729,0.0729,0.0729,0.0729,0,251.9424,251.9424,251.9424,251.9424,0,0.0,1.0
2012-01-30,0.08,0.08,0.0731,0.0731,23500,276.48,276.48,252.6336,252.6336,6.79976851851852,0.0,1.0
2012-01-31,0.0775,0.085,0.0775,0.0839,28058,267.84,293.76,267.84,289.9584,8.11863425925926,0.0,1.0
2012-02-01,0.072,0.085,0.06,0.0825,95137,248.832,293.76,207.36,285.12,27.5280671296296,0.0,1.0
2012-02-02,0.0775,0.0775,0.073,0.073,21800,267.84,267.84,252.288,252.288,6.30787037037037,0.0,1.0
2012-02-03,0.072,0.072,0.07,0.07,16414,248.832,248.832,241.92,241.92,4.7494212962963,0.0,1.0
2012-02-06,0.07,0.073,0.0612,0.073,94100,241.92,252.288,211.5072,252.288,27.2280092592593,0.0,1.0
2012-02-07,0.07,0.08,0.0613,0.0613,33700,241.92,276.48,211.8528,211.8528,9.75115740740741,0.0,1.0
2012-02-08,0.0797,0.0797,0.07,0.07,22530,275.4432,275.4432,241.92,241.92,6.51909722222222,0.0,1.0
2012-02-09,0.0797,0.0797,0.0797,0.0797,5000,275.4432,275.4432,275.4432,275.4432,1.44675925925926,0.0,1.0
2012-02-10,0.0793,0.0793,0.07,0.07,11000,274.0608,274.0608,241.92,241.92,3.18287037037037,0.0,1.0
2012-02-13,0.072,0.075,0.065,0.065,35200,248.832,259.2,224.64,224.64,10.1851851851852,0.0,1.0
2012-02-14,0.075,0.075,0.075,0.075,1000,259.2,259.2,259.2,259.2,0.289351851851852,0.0,1.0
2012-02-15,0.0749,0.0749,0.072,0.072,6058,258.8544,258.8544,248.832,248.832,1.75289351851852,0.0,1.0
2012-02-16,0.075,0.075,0.072,0.072,3000,259.2,259.2,248.832,248.832,0.868055555555555,0.0,1.0
2012-02-17,0.085,0.085,0.073,0.076,46583,293.76,293.76,252.288,262.656,13.4788773148148,0.0,1.0
2012-02-21,0.085,0.085,0.08,0.08,85779,293.76,293.76,276.48,276.48,24.8203125,0.0,1.0
2012-02-22,0.085,0.085,0.08,0.085,27500,293.76,293.76,276.48,293.76,7.95717592592593,0.0,1.0
2012-02-23,0.072,0.085,0.07,0.07,15000,248.832,293.76,241.92,241.92,4.34027777777778,0.0,1.0
2012-02-24,0.08,0.08,0.072,0.072,18200,276.48,276.48,248.832,248.832,5.2662037037037,0.0,1.0
2012-02-27,0.08,0.08,0.075,0.08,55800,276.48,276.48,259.2,276.48,16.1458333333333,0.0,1.0
2012-02-28,0.085,0.085,0.075,0.08,115000,293.76,293.76,259.2,276.48,33.275462962963,0.0,1.0
2012-02-29,0.085,0.09,0.075,0.09,8000,293.76,311.04,259.2,311.04,2.31481481481482,0.0,1.0
2012-03-01,0.085,0.085,0.075,0.085,20754,293.76,293.76,259.2,293.76,6.00520833333333,0.0,1.0
2012-03-02,0.075,0.09,0.075,0.09,16661,259.2,311.04,259.2,311.04,4.8208912037037,0.0,1.0
2012-03-05,0.075,0.075,0.075,0.075,12516,259.2,259.2,259.2,259.2,3.62152777777778,0.0,1.0
2012-03-06,0.085,0.085,0.065,0.065,7450,293.76,293.76,224.64,224.64,2.1556712962963,0.0,1.0
2012-03-07,0.085,0.085,0.085,0.085,1000,293.76,293.76,293.76,293.76,0.289351851851852,0.0,1.0
2012-03-08,0.085,0.085,0.085,0.085,0,293.76,293.76,293.76,293.76,0,0.0,1.0
2012-03-09,0.07,0.085,0.07,0.085,5434,241.92,293.76,241.92,293.76,1.57233796296296,0.0,1.0
2012-03-12,0.085,0.085,0.085,0.085,4665,293.76,293.76,293.76,293.76,1.34982638888889,0.0,1.0
2012-03-13,0.08,0.08,0.071,0.071,6600,276.48,276.48,245.376,245.376,1.90972222222222,0.0,1.0
2012-03-14,0.08,0.085,0.071,0.085,38500,276.48,293.76,245.376,293.76,11.1400462962963,0.0,1.0
2012-03-15,0.071,0.071,0.071,0.071,4885,245.376,245.376,245.376,245.376,1.4134837962963,0.0,1.0
2012-03-16,0.071,0.071,0.071,0.071,11000,245.376,245.376,245.376,245.376,3.18287037037037,0.0,1.0
2012-03-19,0.085,0.09,0.071,0.071,45790,293.76,311.04,245.376,245.376,13.2494212962963,0.0,1.0
2012-03-20,0.08,0.085,0.071,0.071,11975,276.48,293.76,245.376,245.376,3.46498842592593,0.0,1.0
2012-03-21,0.08,0.08,0.08,0.08,15000,276.48,276.48,276.48,276.48,4.34027777777778,0.0,1.0
2012-03-22,0.08,0.08,0.07,0.07,25709,276.48,276.48,241.92,241.92,7.43894675925926,0.0,1.0
2012-03-23,0.07,0.08,0.07,0.08,14300,241.92,276.48,241.92,276.48,4.13773148148148,0.0,1.0
2012-03-26,0.085,0.09,0.085,0.09,12776,293.76,311.04,293.76,311.04,3.69675925925926,0.0,1.0
2012-03-27,0.08,0.08,0.08,0.08,13000,276.48,276.48,276.48,276.48,3.76157407407407,0.0,1.0
2012-03-28,0.07,0.08,0.07,0.08,13000,241.92,276.48,241.92,276.48,3.76157407407407,0.0,1.0
2012-03-29,0.08,0.08,0.07,0.07,15600,276.48,276.48,241.92,241.92,4.51388888888889,0.0,1.0
2012-03-30,0.085,0.085,0.07,0.07,24101,293.76,293.76,241.92,241.92,6.97366898148148,0.0,1.0
2012-04-02,0.09,0.09,0.08,0.08,286280,311.04,311.04,276.48,276.48,82.8356481481481,0.0,1.0
2012-04-03,0.0923,0.0923,0.085,0.085,132400,318.9888,318.9888,293.76,293.76,38.3101851851852,0.0,1.0
2012-04-04,0.095,0.095,0.09,0.09,91000,328.32,328.32,311.04,311.04,26.3310185185185,0.0,1.0
2012-04-05,0.1,0.1,0.08,0.1,37100,345.6,345.6,276.48,345.6,10.7349537037037,0.0,1.0
2012-04-09,0.1,0.1,0.09,0.1,44180,345.6,345.6,311.04,345.6,12.7835648148148,0.0,1.0
2012-04-10,0.1,0.1,0.1,0.1,0,345.6,345.6,345.6,345.6,0,0.0,1.0
2012-04-11,0.11,0.11,0.1,0.1,88878,380.16,380.16,345.6,345.6,25.7170138888889,0.0,1.0
2012-04-12,0.1,0.1,0.1,0.1,23600,345.6,345.6,345.6,345.6,6.8287037037037,0.0,1.0
2012-04-13,0.11,0.11,0.085,0.085,83157,380.16,380.16,293.76,293.76,24.0616319444444,0.0,1.0
2012-04-16,0.095,0.1,0.095,0.1,67600,328.32,345.6,328.32,345.6,19.5601851851852,0.0,1.0
2012-04-17,0.1,0.1,0.09,0.09,10454,345.6,345.6,311.04,311.04,3.02488425925926,0.0,1.0
2012-04-18,0.1,0.11,0.1,0.1,41995,345.6,380.16,345.6,345.6,12.1513310185185,0.0,1.0
2012-04-19,0.09,0.095,0.09,0.095,1400,311.04,328.32,311.04,328.32,0.405092592592593,0.0,1.0
2012-04-20,0.08,0.0825,0.08,0.0825,3400,276.48,285.12,276.48,285.12,0.983796296296296,0.0,1.0
2012-04-23,0.09,0.09,0.08,0.08,34000,311.04,311.04,276.48,276.48,9.83796296296296,0.0,1.0
2012-04-24,0.1,0.1,0.0875,0.09,24544,345.6,345.6,302.4,311.04,7.10185185185185,0.0,1.0
2012-04-25,0.0875,0.1,0.0875,0.1,31540,302.4,345.6,302.4,345.6,9.12615740740741,0.0,1.0
2012-04-26,0.092,0.092,0.0875,0.0875,22400,317.952,317.952,302.4,302.4,6.48148148148148,0.0,1.0
2012-04-27,0.09,0.1,0.09,0.1,16000,311.04,345.6,311.04,345.6,4.62962962962963,0.0,1.0
2012-04-30,0.1,0.1,0.08,0.08,2500,345.6,345.6,276.48,276.48,0.72337962962963,0.0,1.0
2012-05-01,0.09,0.09,0.09,0.09,25000,311.04,311.04,311.04,311.04,7.2337962962963,0.0,1.0
2012-05-02,0.08,0.08,0.08,0.08,4460,276.48,276.48,276.48,276.48,1.29050925925926,0.0,1.0
2012-05-03,0.0825,0.09,0.071,0.071,90200,285.12,311.04,245.376,245.376,26.099537037037,0.0,1.0
2012-05-04,0.078,0.078,0.06,0.068,1009249,269.568,269.568,207.36,235.008,292.02806712963,0.0,1.0
2012-05-07,0.067,0.076,0.056,0.056,51943,231.552,262.656,193.536,193.536,15.0298032407407,0.0,1.0
2012-05-08,0.062,0.098,0.055,0.0616,181425,214.272,338.688,190.08,212.8896,52.4956597222222,0.0,1.0
2012-05-09,0.09,0.09,0.09,0.09,5000,311.04,311.04,311.04,311.04,1.44675925925926,0.0,1.0
2012-05-10,0.07,0.09,0.07,0.0725,188714,241.92,311.04,241.92,250.56,54.6047453703704,0.0,1.0
2012-05-11,0.07,0.07,0.07,0.07,0,241.92,241.92,241.92,241.92,0,0.0,1.0
2012-05-14,0.075,0.075,0.075,0.075,5000,259.2,259.2,259.2,259.2,1.44675925925926,0.0,1.0
2012-05-15,0.075,0.075,0.075,0.075,6235,259.2,259.2,259.2,259.2,1.8041087962963,0.0,1.0
2012-05-16,0.086,0.086,0.075,0.075,74920,297.216,297.216,259.2,259.2,21.6782407407407,0.0,1.0
2012-05-17,0.075,0.09,0.075,0.08,271500,259.2,311.04,259.2,276.48,78.5590277777778,0.0,1.0
2012-05-18,0.07,0.085,0.07,0.075,56240,241.92,293.76,241.92,259.2,16.2731481481481,0.0,1.0
2012-05-21,0.065,0.072,0.065,0.07,50250,224.64,248.832,224.64,241.92,14.5399305555556,0.0,1.0
2012-05-22,0.065,0.075,0.065,0.075,14500,224.64,259.2,224.64,259.2,4.19560185185185,0.0,1.0
2012-05-23,0.08,0.08,0.065,0.065,11700,276.48,276.48,224.64,224.64,3.38541666666667,0.0,1.0
2012-05-24,0.065,0.08,0.065,0.08,13313,224.64,276.48,224.64,276.48,3.8521412037037,0.0,1.0
2012-05-25,0.0651,0.0651,0.065,0.065,1447,224.9856,224.9856,224.64,224.64,0.41869212962963,0.0,1.0
2012-05-29,0.08,0.08,0.07,0.07,28977,276.48,276.48,241.92,241.92,8.38454861111111,0.0,1.0
2012-05-30,0.07,0.08,0.07,0.07,43277,241.92,276.48,241.92,241.92,12.5222800925926,0.0,1.0
2012-05-31,0.07,0.08,0.07,0.07,32450,241.92,276.48,241.92,241.92,9.38946759259259,0.0,1.0
2012-06-01,0.07,0.07,0.07,0.07,0,241.92,241.92,241.92,241.92,0,0.0,1.0
2012-06-04,0.07,0.07,0.07,0.07,0,241.92,241.92,241.92,241.92,0,0.0,1.0
2012-06-05,0.08,0.08,0.07,0.07,9000,276.48,276.48,241.92,241.92,2.60416666666667,0.0,1.0
2012-06-06,0.071,0.0795,0.071,0.0795,6500,245.376,274.752,245.376,274.752,1.88078703703704,0.0,1.0
2012-06-07,0.071,0.071,0.071,0.071,1000,245.376,245.376,245.376,245.376,0.289351851851852,0.0,1.0
2012-06-08,0.07,0.071,0.07,0.07,40000,241.92,245.376,241.92,241.92,11.5740740740741,0.0,1.0
2012-06-11,0.075,0.075,0.07,0.07,15000,259.2,259.2,241.92,241.92,4.34027777777778,0.0,1.0
2012-06-12,0.07,0.075,0.07,0.075,37730,241.92,259.2,241.92,259.2,10.9172453703704,0.0,1.0
2012-06-13,0.075,0.075,0.066,0.066,1807,259.2,259.2,228.096,228.096,0.522858796296296,0.0,1.0
2012-06-14,0.068,0.068,0.068,0.068,5000,235.008,235.008,235.008,235.008,1.44675925925926,0.0,1.0
2012-06-15,0.07,0.07,0.07,0.07,24000,241.92,241.92,241.92,241.92,6.94444444444445,0.0,1.0
2012-06-18,0.065,0.065,0.065,0.065,5300,224.64,224.64,224.64,224.64,1.53356481481482,0.0,1.0
2012-06-19,0.07,0.07,0.07,0.07,5000,241.92,241.92,241.92,241.92,1.44675925925926,0.0,1.0
2012-06-20,0.068,0.068,0.065,0.065,5000,235.008,235.008,224.64,224.64,1.44675925925926,0.0,1.0
2012-06-21,0.07,0.075,0.07,0.075,36000,241.92,259.2,241.92,259.2,10.4166666666667,0.0,1.0
2012-06-22,0.07,0.075,0.07,0.07,7280,241.92,259.2,241.92,241.92,2.10648148148148,0.0,1.0
2012-06-25,0.067,0.067,0.065,0.065,19400,231.552,231.552,224.64,224.64,5.61342592592593,0.0,1.0
2012-06-26,0.065,0.075,0.065,0.075,30900,224.64,259.2,224.64,259.2,8.94097222222222,0.0,1.0
2012-06-27,0.065,0.065,0.065,0.065,31000,224.64,224.64,224.64,224.64,8.96990740740741,0.0,1.0
2012-06-28,0.07,0.07,0.07,0.07,5571,241.92,241.92,241.92,241.92,1.61197916666667,0.0,1.0
2012-06-29,0.07,0.07,0.07,0.07,30000,241.92,241.92,241.92,241.92,8.68055555555556,0.0,1.0
2012-07-02,0.07,0.07,0.065,0.065,71050,241.92,241.92,224.64,224.64,20.5584490740741,0.0,1.0
2012-07-03,0.07,0.07,0.07,0.07,0,241.92,241.92,241.92,241.92,0,0.0,1.0
2012-07-05,0.07,0.07,0.07,0.07,12775,241.92,241.92,241.92,241.92,3.69646990740741,0.0,1.0
2012-07-06,0.081,0.081,0.0612,0.0612,99906,279.936,279.936,211.5072,211.5072,28.9079861111111,0.0,1.0
2012-07-09,0.08,0.08,0.08,0.08,40000,276.48,276.48,276.48,276.48,11.5740740740741,0.0,1.0
2012-07-10,0.08,0.083,0.067,0.067,39700,276.48,286.848,231.552,231.552,11.4872685185185,0.0,1.0
2012-07-11,0.08,0.085,0.08,0.08,124100,276.48,293.76,276.48,276.48,35.9085648148148,0.0,1.0
2012-07-12,0.0895,0.0895,0.074,0.08,137779,309.312,309.312,255.744,276.48,39.8666087962963,0.0,1.0
2012-07-13,0.075,0.075,0.075,0.075,500,259.2,259.2,259.2,259.2,0.144675925925926,0.0,1.0
2012-07-16,0.067,0.075,0.067,0.075,63531,231.552,259.2,231.552,259.2,18.3828125,0.0,1.0
2012-07-17,0.0895,0.0895,0.0895,0.0895,2239,309.312,309.312,309.312,309.312,0.647858796296296,0.0,1.0
2012-07-18,0.067,0.067,0.067,0.067,1500,231.552,231.552,231.552,231.552,0.434027777777778,0.0,1.0
2012-07-19,0.08,0.085,0.072,0.08,77420,276.48,293.76,248.832,276.48,22.4016203703704,0.0,1.0
2012-07-20,0.075,0.075,0.075,0.075,2919,259.2,259.2,259.2,259.2,0.844618055555555,0.0,1.0
2012-07-23,0.075,0.08,0.075,0.08,22500,259.2,276.48,259.2,276.48,6.51041666666667,0.0,1.0
2012-07-24,0.06,0.08,0.06,0.075,390000,207.36,276.48,207.36,259.2,112.847222222222,0.0,1.0
2012-07-25,0.065,0.065,0.065,0.065,166,224.64,224.64,224.64,224.64,0.0480324074074074,0.0,1.0
2012-07-26,0.067,0.067,0.067,0.067,97000,231.552,231.552,231.552,231.552,28.0671296296296,0.0,1.0
2012-07-27,0.081,0.088,0.0665,0.0665,269565,279.936,304.128,229.824,229.824,77.9991319444445,0.0,1.0
2012-07-30,0.0865,0.1,0.08,0.08,420913,298.944,345.6,276.48,276.48,121.791956018519,0.0,1.0
2012-07-31,0.09,0.09,0.09,0.09,7955,311.04,311.04,311.04,311.04,2.30179398148148,0.0,1.0
2012-08-01,0.083,0.09,0.083,0.09,46335,286.848,311.04,286.848,311.04,13.4071180555556,0.0,1.0
2012-08-02,0.09,0.095,0.082,0.082,107000,311.04,328.32,283.392,283.392,30.9606481481481,0.0,1.0
2012-08-03,0.09,0.097,0.09,0.09,171677,311.04,335.232,311.04,311.04,49.6750578703704,0.0,1.0
2012-08-06,0.095,0.1,0.09,0.091,83500,328.32,345.6,311.04,314.496,24.1608796296296,0.0,1.0
2012-08-07,0.0925,0.095,0.09,0.095,123640,319.68,328.32,311.04,328.32,35.775462962963,0.0,1.0
2012-08-08,0.0925,0.0925,0.087,0.087,77900,319.68,319.68,300.672,300.672,22.5405092592593,0.0,1.0
2012-08-09,0.095,0.095,0.09,0.09,7050,328.32,328.32,311.04,311.04,2.03993055555556,0.0,1.0
2012-08-10,0.095,0.095,0.095,0.095,48030,328.32,328.32,328.32,328.32,13.8975694444444,0.0,1.0
2012-08-13,0.095,0.095,0.095,0.095,7000,328.32,328.32,328.32,328.32,2.02546296296296,0.0,1.0
2012-08-14,0.099,0.11,0.096,0.11,58298,342.144,380.16,331.776,380.16,16.8686342592593,0.0,1.0
2012-08-15,0.0711,0.09,0.071,0.09,548438,245.7216,311.04,245.376,311.04,158.691550925926,0.0,1.0
2012-08-16,0.078,0.099,0.06,0.06,202350,269.568,342.144,207.36,207.36,58.5503472222222,0.0,1.0
2012-08-17,0.078,0.078,0.06,0.06,45000,269.568,269.568,207.36,207.36,13.0208333333333,0.0,1.0
2012-08-20,0.08,0.082,0.078,0.078,33000,276.48,283.392,269.568,269.568,9.54861111111111,0.0,1.0
2012-08-21,0.08,0.08,0.08,0.08,0,276.48,276.48,276.48,276.48,0,0.0,1.0
2012-08-22,0.07,0.0716,0.07,0.0716,158835,241.92,247.4496,241.92,247.4496,45.9592013888889,0.0,1.0
2012-08-23,0.077,0.077,0.077,0.077,4000,266.112,266.112,266.112,266.112,1.15740740740741,0.0,1.0
2012-08-24,0.09,0.09,0.077,0.077,48000,311.04,311.04,266.112,266.112,13.8888888888889,0.0,1.0
2012-08-27,0.0613,0.09,0.06,0.09,141950,211.8528,311.04,207.36,311.04,41.0734953703704,0.0,1.0
2012-08-28,0.067,0.08,0.067,0.07,41700,231.552,276.48,231.552,241.92,12.0659722222222,0.0,1.0
2012-08-29,0.069,0.069,0.069,0.069,2000,238.464,238.464,238.464,238.464,0.578703703703704,0.0,1.0
2012-08-30,0.069,0.069,0.069,0.069,0,238.464,238.464,238.464,238.464,0,0.0,1.0
2012-08-31,0.0847,0.0847,0.0847,0.0847,2645,292.7232,292.7232,292.7232,292.7232,0.765335648148148,0.0,1.0
2012-09-04,0.0751,0.0763,0.0751,0.0763,10000,259.5456,263.6928,259.5456,263.6928,2.89351851851852,0.0,1.0
2012-09-05,0.07,0.0847,0.069,0.0847,43360,241.92,292.7232,238.464,292.7232,12.5462962962963,0.0,1.0
2012-09-06,0.069,0.07,0.069,0.07,17830,238.464,241.92,238.464,241.92,5.15914351851852,0.0,1.0
2012-09-07,0.078,0.078,0.069,0.069,53050,269.568,269.568,238.464,238.464,15.3501157407407,0.0,1.0
2012-09-10,0.078,0.078,0.078,0.078,0,269.568,269.568,269.568,269.568,0,0.0,1.0
2012-09-11,0.08,0.08,0.077,0.077,56000,276.48,276.48,266.112,266.112,16.2037037037037,0.0,1.0
2012-09-12,0.07,0.077,0.07,0.077,96535,241.92,266.112,241.92,266.112,27.9325810185185,0.0,1.0
2012-09-13,0.08,0.087,0.07,0.07,153465,276.48,300.672,241.92,241.92,44.4053819444444,0.0,1.0
2012-09-14,0.08,0.085,0.08,0.081,30500,276.48,293.76,276.48,279.936,8.82523148148148,0.0,1.0
2012-09-17,0.08,0.08,0.08,0.08,23695,276.48,276.48,276.48,276.48,6.85619212962963,0.0,1.0
2012-09-18,0.08,0.08,0.08,0.08,3000,276.48,276.48,276.48,276.48,0.868055555555555,0.0,1.0
2012-09-19,0.08,0.08,0.08,0.08,7000,276.48,276.48,276.48,276.48,2.02546296296296,0.0,1.0
2012-09-20,0.085,0.085,0.08,0.08,70000,293.76,293.76,276.48,276.48,20.2546296296296,0.0,1.0
2012-09-21,0.08,0.08,0.08,0.08,17500,276.48,276.48,276.48,276.48,5.06365740740741,0.0,1.0
2012-09-24,0.08,0.08,0.08,0.08,0,276.48,276.48,276.48,276.48,0,0.0,1.0
2012-09-25,0.08,0.08,0.08,0.08,600,276.48,276.48,276.48,276.48,0.173611111111111,0.0,1.0
2012-09-26,0.08,0.08,0.07,0.08,27766,276.48,276.48,241.92,276.48,8.03414351851852,0.0,1.0
2012-09-27,0.077,0.077,0.077,0.077,5000,266.112,266.112,266.112,266.112,1.44675925925926,0.0,1.0
2012-09-28,0.077,0.077,0.077,0.077,0,266.112,266.112,266.112,266.112,0,0.0,1.0
2012-10-01,0.077,0.09,0.077,0.09,37550,266.112,311.04,266.112,311.04,10.865162037037,0.0,1.0
2012-10-02,0.077,0.08,0.077,0.08,165850,266.112,276.48,266.112,276.48,47.9890046296296,0.0,1.0
2012-10-03,0.077,0.077,0.077,0.077,700,266.112,266.112,266.112,266.112,0.202546296296296,0.0,1.0
2012-10-04,0.0731,0.0731,0.0731,0.0731,25000,252.6336,252.6336,252.6336,252.6336,7.2337962962963,0.0,1.0
2012-10-05,0.0732,0.0732,0.0732,0.0732,3000,252.9792,252.9792,252.9792,252.9792,0.868055555555556,0.0,1.0
2012-10-08,0.0682,0.0742,0.0682,0.072,78220,235.6992,256.4352,235.6992,248.832,22.6331018518519,0.0,1.0
2012-10-09,0.07,0.07,0.07,0.07,1500,241.92,241.92,241.92,241.92,0.434027777777778,0.0,1.0
2012-10-10,0.07,0.07,0.07,0.07,0,241.92,241.92,241.92,241.92,0,0.0,1.0
2012-10-11,0.0692,0.07,0.0692,0.07,366800,239.1552,241.92,239.1552,241.92,106.134259259259,0.0,1.0
2012-10-12,0.0692,0.0692,0.0692,0.0692,0,239.1552,239.1552,239.1552,239.1552,0,0.0,1.0
2012-10-15,0.075,0.075,0.069,0.069,27500,259.2,259.2,238.464,238.464,7.95717592592593,0.0,1.0
2012-10-16,0.065,0.07,0.065,0.0691,81598,224.64,241.92,224.64,238.8096,23.6105324074074,0.0,1.0
2012-10-17,0.0682,0.0682,0.065,0.065,1800,235.6992,235.6992,224.64,224.64,0.520833333333333,0.0,1.0
2012-10-18,0.0625,0.068,0.055,0.065,300843,216.0,235.008,190.08,224.64,87.0494791666667,0.0,1.0
2012-10-19,0.068,0.068,0.055,0.06,85500,235.008,235.008,190.08,207.36,24.7395833333333,0.0,1.0
2012-10-22,0.063,0.071,0.06,0.071,199475,217.728,245.376,207.36,245.376,57.7184606481481,0.0,1.0
2012-10-23,0.08,0.09,0.08,0.09,2250,276.48,311.04,276.48,311.04,0.651041666666667,0.0,1.0
2012-10-24,0.0551,0.065,0.0551,0.0575,25450,190.4256,224.64,190.4256,198.72,7.36400462962963,0.0,1.0
2012-10-25,0.07,0.07,0.07,0.07,8000,241.92,241.92,241.92,241.92,2.31481481481482,0.0,1.0
2012-10-26,0.066,0.069,0.057,0.069,94129,228.096,238.464,196.992,238.464,27.236400462963,0.0,1.0
2012-10-31,0.0575,0.069,0.0575,0.069,73000,198.72,238.464,198.72,238.464,21.1226851851852,0.0,1.0
2012-11-01,0.0567,0.0567,0.0567,0.0567,10000,195.9552,195.9552,195.9552,195.9552,2.89351851851852,0.0,1.0
2012-11-02,0.0582,0.07,0.0582,0.07,2605,201.1392,241.92,201.1392,241.92,0.753761574074074,0.0,1.0
2012-11-05,0.0582,0.0582,0.0582,0.0582,0,201.1392,201.1392,201.1392,201.1392,0,0.0,1.0
2012-11-06,0.065,0.065,0.06,0.06,105395,224.64,224.64,207.36,207.36,30.4962384259259,0.0,1.0
2012-11-07,0.065,0.065,0.06,0.065,54000,224.64,224.64,207.36,224.64,15.625,0.0,1.0
2012-11-08,0.07,0.07,0.065,0.065,27305,241.92,241.92,224.64,224.64,7.90075231481482,0.0,1.0
2012-11-09,0.07,0.072,0.07,0.07,132171,241.92,248.832,241.92,241.92,38.2439236111111,0.0,1.0
2012-11-12,0.07,0.07,0.07,0.07,0,241.92,241.92,241.92,241.92,0,0.0,1.0
2012-11-13,0.068,0.068,0.068,0.068,4600,235.008,235.008,235.008,235.008,1.33101851851852,0.0,1.0
2012-11-14,0.07,0.073,0.068,0.068,136100,241.92,252.288,235.008,235.008,39.380787037037,0.0,1.0
2012-11-15,0.068,0.068,0.05,0.05,75000,235.008,235.008,172.8,172.8,21.7013888888889,0.0,1.0
2012-11-16,0.068,0.068,0.068,0.068,0,235.008,235.008,235.008,235.008,0,0.0,1.0
2012-11-19,0.073,0.073,0.073,0.073,50000,252.288,252.288,252.288,252.288,14.4675925925926,0.0,1.0
2012-11-20,0.075,0.075,0.07,0.0705,135400,259.2,259.2,241.92,243.648,39.1782407407407,0.0,1.0
2012-11-21,0.083,0.083,0.075,0.0765,208597,286.848,286.848,259.2,264.384,60.3579282407407,0.0,1.0
2012-11-23,0.083,0.083,0.075,0.0765,0,286.848,286.848,259.2,264.384,0,0.0,1.0
2012-11-26,0.083,0.083,0.05,0.05,86971,286.848,286.848,172.8,172.8,25.1652199074074,0.0,1.0
2012-11-27,0.075,0.075,0.05,0.05,12500,259.2,259.2,172.8,172.8,3.61689814814815,0.0,1.0
2012-11-28,0.071,0.075,0.071,0.075,174800,245.376,259.2,245.376,259.2,50.5787037037037,0.0,1.0
2012-11-29,0.084,0.084,0.063,0.063,53500,290.304,290.304,217.728,217.728,15.4803240740741,0.0,1.0
2012-11-30,0.084,0.084,0.084,0.084,11000,290.304,290.304,290.304,290.304,3.18287037037037,0.0,1.0
2012-12-03,0.08,0.08,0.063,0.063,50500,276.48,276.48,217.728,217.728,14.6122685185185,0.0,1.0
2012-12-04,0.08,0.08,0.08,0.08,0,276.48,276.48,276.48,276.48,0,0.0,1.0
2012-12-05,0.083,0.083,0.0775,0.081,274665,286.848,286.848,267.84,279.936,79.4748263888889,0.0,1.0
2012-12-06,0.085,0.085,0.075,0.075,1500,293.76,293.76,259.2,259.2,0.434027777777778,0.0,1.0
2012-12-07,0.08,0.085,0.075,0.075,3850,276.48,293.76,259.2,259.2,1.11400462962963,0.0,1.0
2012-12-10,0.08,0.09,0.08,0.09,13033,276.48,311.04,276.48,311.04,3.77112268518519,0.0,1.0
2012-12-11,0.0821,0.085,0.075,0.075,48652,283.7376,293.76,259.2,259.2,14.0775462962963,0.0,1.0
2012-12-12,0.085,0.085,0.08,0.08,86300,293.76,293.76,276.48,276.48,24.9710648148148,0.0,1.0
2012-12-13,0.08,0.085,0.08,0.085,55000,276.48,293.76,276.48,293.76,15.9143518518519,0.0,1.0
2012-12-14,0.085,0.085,0.08,0.08,86500,293.76,293.76,276.48,276.48,25.0289351851852,0.0,1.0
2012-12-17,0.085,0.086,0.07,0.07,140850,293.76,297.216,241.92,241.92,40.7552083333333,0.0,1.0
2012-12-18,0.087,0.087,0.085,0.086,84474,300.672,300.672,293.76,297.216,24.4427083333333,0.0,1.0
2012-12-19,0.086,0.086,0.086,0.086,350,297.216,297.216,297.216,297.216,0.101273148148148,0.0,1.0
2012-12-20,0.088,0.088,0.084,0.084,42000,304.128,304.128,290.304,290.304,12.1527777777778,0.0,1.0
2012-12-21,0.088,0.088,0.081,0.081,15628,304.128,304.128,279.936,279.936,4.52199074074074,0.0,1.0
2012-12-24,0.085,0.085,0.077,0.082,87210,293.76,293.76,266.112,283.392,25.234375,0.0,1.0
2012-12-26,0.085,0.085,0.085,0.085,4000,293.76,293.76,293.76,293.76,1.15740740740741,0.0,1.0
2012-12-27,0.085,0.088,0.082,0.082,160050,293.76,304.128,283.392,283.392,46.3107638888889,0.0,1.0
2012-12-28,0.082,0.085,0.082,0.085,60560,283.392,293.76,283.392,293.76,17.5231481481481,0.0,1.0
2012-12-31,0.087,0.087,0.082,0.082,15500,300.672,300.672,283.392,283.392,4.4849537037037,0.0,1.0
2013-01-02,0.087,0.087,0.07,0.082,115610,300.672,300.672,241.92,283.392,33.4519675925926,0.0,1.0
2013-01-03,0.087,0.087,0.085,0.085,71000,300.672,300.672,293.76,293.76,20.5439814814815,0.0,1.0
2013-01-04,0.086,0.087,0.086,0.086,37190,297.216,300.672,297.216,297.216,10.7609953703704,0.0,1.0
2013-01-07,0.099,0.1,0.087,0.087,528700,342.144,345.6,300.672,300.672,152.980324074074,0.0,1.0
2013-01-08,0.102,0.1025,0.09,0.098,239030,352.512,354.24,311.04,338.688,69.1637731481481,0.0,1.0
2013-01-09,0.1,0.102,0.1,0.102,14800,345.6,352.512,345.6,352.512,4.28240740740741,0.0,1.0
2013-01-10,0.101,0.102,0.101,0.102,5000,349.056,352.512,349.056,352.512,1.44675925925926,0.0,1.0
2013-01-11,0.1,0.105,0.1,0.1,196450,345.6,362.88,345.6,345.6,56.8431712962963,0.0,1.0
2013-01-14,0.105,0.105,0.1,0.1,19759,362.88,362.88,345.6,345.6,5.71730324074074,0.0,1.0
2013-01-15,0.115,0.117,0.1,0.1,242950,397.44,404.352,345.6,345.6,70.2980324074074,0.0,1.0
2013-01-16,0.115,0.115,0.108,0.11,14565,397.44,397.44,373.248,380.16,4.21440972222222,0.0,1.0
2013-01-17,0.12,0.12,0.11,0.11,162900,414.72,414.72,380.16,380.16,47.1354166666667,0.0,1.0
2013-01-18,0.12,0.12,0.12,0.12,10000,414.72,414.72,414.72,414.72,2.89351851851852,0.0,1.0
2013-01-22,0.118,0.12,0.118,0.12,211300,407.808,414.72,407.808,414.72,61.1400462962963,0.0,1.0
2013-01-23,0.11,0.11,0.1,0.105,19278,380.16,380.16,345.6,362.88,5.578125,0.0,1.0
2013-01-24,0.115,0.115,0.105,0.105,101500,397.44,397.44,362.88,362.88,29.369212962963,0.0,1.0
2013-01-25,0.118,0.12,0.1155,0.116,288178,407.808,414.72,399.168,400.896,83.384837962963,0.0,1.0
2013-01-28,0.1325,0.135,0.12,0.12,699145,457.92,466.56,414.72,414.72,202.298900462963,0.0,1.0
2013-01-29,0.13,0.134,0.13,0.134,83300,449.28,463.104,449.28,463.104,24.1030092592593,0.0,1.0
2013-01-30,0.135,0.135,0.13,0.135,244041,466.56,466.56,449.28,466.56,70.6137152777778,0.0,1.0
2013-01-31,0.131,0.14,0.13,0.14,170600,452.736,483.84,449.28,483.84,49.3634259259259,0.0,1.0
2013-02-01,0.131,0.136,0.131,0.135,141190,452.736,470.016,452.736,466.56,40.853587962963,0.0,1.0
2013-02-04,0.137,0.137,0.134,0.136,165750,473.472,473.472,463.104,470.016,47.9600694444444,0.0,1.0
2013-02-05,0.135,0.137,0.135,0.135,285150,466.56,473.472,466.56,466.56,82.5086805555556,0.0,1.0
2013-02-06,0.135,0.135,0.135,0.135,54250,466.56,466.56,466.56,466.56,15.697337962963,0.0,1.0
2013-02-07,0.139,0.139,0.1375,0.1375,57572,480.384,480.384,475.2,475.2,16.6585648148148,0.0,1.0
2013-02-08,0.135,0.139,0.135,0.135,47343,466.56,480.384,466.56,466.56,13.6987847222222,0.0,1.0
2013-02-11,0.14,0.14,0.135,0.135,145667,483.84,483.84,466.56,466.56,42.1490162037037,0.0,1.0
2013-02-12,0.143,0.15,0.139,0.149,257183,494.208,518.4,480.384,514.944,74.4163773148148,0.0,1.0
2013-02-13,0.142,0.144,0.142,0.144,70800,490.752,497.664,490.752,497.664,20.4861111111111,0.0,1.0
2013-02-14,0.1425,0.147,0.1311,0.147,107300,492.48,508.032,453.0816,508.032,31.0474537037037,0.0,1.0
2013-02-15,0.14,0.145,0.132,0.145,253987,483.84,501.12,456.192,501.12,73.4916087962963,0.0,1.0
2013-02-19,0.135,0.135,0.06,0.06,157726,466.56,466.56,207.36,207.36,45.6383101851852,0.0,1.0
2013-02-20,0.135,0.135,0.13,0.135,9640,466.56,466.56,449.28,466.56,2.78935185185185,0.0,1.0
2013-02-21,0.13,0.135,0.065,0.065,21760,449.28,466.56,224.64,224.64,6.2962962962963,0.0,1.0
2013-02-22,0.133,0.133,0.065,0.065,22350,459.648,459.648,224.64,224.64,6.46701388888889,0.0,1.0
2013-02-25,0.133,0.133,0.11,0.11,2000,459.648,459.648,380.16,380.16,0.578703703703704,0.0,1.0
2013-02-26,0.133,0.133,0.113,0.133,18100,459.648,459.648,390.528,459.648,5.23726851851852,0.0,1.0
2013-02-27,0.165,0.165,0.137,0.14,1747765,570.24,570.24,473.472,483.84,505.719039351852,0.0,1.0
2013-02-28,0.16,0.175,0.16,0.175,117950,552.96,604.8,552.96,604.8,34.1290509259259,0.0,1.0
2013-03-01,0.165,0.165,0.15,0.15,137433,570.24,570.24,518.4,518.4,39.7664930555556,0.0,1.0
2013-03-04,0.164,0.165,0.155,0.165,135376,566.784,570.24,535.68,570.24,39.1712962962963,0.0,1.0
2013-03-05,0.158,0.17,0.156,0.17,93877,546.048,587.52,539.136,587.52,27.1634837962963,0.0,1.0
2013-03-06,0.162,0.165,0.158,0.164,832282,559.872,570.24,546.048,566.784,240.822337962963,0.0,1.0
2013-03-07,0.169,0.169,0.16,0.16,146085,584.064,584.064,552.96,552.96,42.2699652777778,0.0,1.0
2013-03-08,0.174,0.174,0.16,0.1695,181950,601.344,601.344,552.96,585.792,52.6475694444444,0.0,1.0
2013-03-11,0.175,0.175,0.17,0.175,62864,604.8,604.8,587.52,604.8,18.1898148148148,0.0,1.0
2013-03-12,0.1715,0.1745,0.16,0.16,27864,592.704,603.072,552.96,552.96,8.0625,0.0,1.0
2013-03-13,0.17,0.175,0.169,0.169,110600,587.52,604.8,584.064,584.064,32.0023148148148,0.0,1.0
2013-03-14,0.17,0.17,0.15,0.168,481516,587.52,587.52,518.4,580.608,139.327546296296,0.0,1.0
2013-03-15,0.17,0.175,0.17,0.175,4452,587.52,604.8,587.52,604.8,1.28819444444444,0.0,1.0
2013-03-18,0.168,0.168,0.155,0.16,13010,580.608,580.608,535.68,552.96,3.76446759259259,0.0,1.0
2013-03-19,0.17,0.17,0.17,0.17,1632,587.52,587.52,587.52,587.52,0.472222222222222,0.0,1.0
2013-03-20,0.165,0.17,0.155,0.17,145500,570.24,587.52,535.68,587.52,42.1006944444444,0.0,1.0
2013-03-21,0.16,0.165,0.16,0.16,48000,552.96,570.24,552.96,552.96,13.8888888888889,0.0,1.0
2013-03-22,0.17,0.174,0.145,0.15,308506,587.52,601.344,501.12,518.4,89.2667824074074,0.0,1.0
2013-03-25,0.172,0.173,0.165,0.165,51253,594.432,597.888,570.24,570.24,14.830150462963,0.0,1.0
2013-03-26,0.172,0.173,0.165,0.172,61510,594.432,597.888,570.24,594.432,17.7980324074074,0.0,1.0
2013-03-27,0.174,0.174,0.17,0.172,114327,601.344,601.344,587.52,594.432,33.0807291666667,0.0,1.0
2013-03-28,0.185,0.185,0.17,0.175,431256,639.36,639.36,587.52,604.8,124.784722222222,0.0,1.0
2013-04-01,0.185,0.21,0.185,0.2075,597981,639.36,725.76,639.36,717.12,173.026909722222,0.0,1.0
2013-04-02,0.185,0.188,0.18,0.18,56100,639.36,649.728,622.08,622.08,16.2326388888889,0.0,1.0
2013-04-03,0.175,0.185,0.17,0.18,109220,604.8,639.36,587.52,622.08,31.6030092592593,0.0,1.0
2013-04-04,0.167,0.175,0.165,0.17,198415,577.152,604.8,570.24,587.52,57.4117476851852,0.0,1.0
2013-04-05,0.164,0.165,0.16,0.16,223765,566.784,570.24,552.96,552.96,64.7468171296296,0.0,1.0
2013-04-08,0.165,0.1875,0.16,0.1875,27500,570.24,648.0,552.96,648.0,7.95717592592593,0.0,1.0
2013-04-09,0.175,0.178,0.165,0.178,13700,604.8,615.168,570.24,615.168,3.96412037037037,0.0,1.0
2013-04-10,0.18,0.18,0.165,0.175,157000,622.08,622.08,570.24,604.8,45.4282407407407,0.0,1.0
2013-04-11,0.175,0.2,0.175,0.2,97100,604.8,691.2,604.8,691.2,28.0960648148148,0.0,1.0
2013-04-12,0.185,0.19,0.165,0.19,107830,639.36,656.64,570.24,656.64,31.2008101851852,0.0,1.0
2013-04-15,0.186,0.186,0.17,0.17,50674,642.816,642.816,587.52,587.52,14.6626157407407,0.0,1.0
2013-04-16,0.205,0.21,0.185,0.186,603154,708.48,725.76,639.36,642.816,174.523726851852,0.0,1.0
2013-04-17,0.22,0.22,0.209,0.209,494141,760.32,760.32,722.304,722.304,142.980613425926,0.0,1.0
2013-04-18,0.21,0.22,0.195,0.22,238778,725.76,760.32,673.92,760.32,69.0908564814815,0.0,1.0
2013-04-19,0.2,0.22,0.195,0.205,62082,691.2,760.32,673.92,708.48,17.9635416666667,0.0,1.0
2013-04-22,0.19,0.195,0.176,0.195,186680,656.64,673.92,608.256,673.92,54.0162037037037,0.0,1.0
2013-04-23,0.195,0.21,0.1801,0.185,72840,673.92,725.76,622.4256,639.36,21.0763888888889,0.0,1.0
2013-04-24,0.195,0.195,0.185,0.195,49770,673.92,673.92,639.36,673.92,14.4010416666667,0.0,1.0
2013-04-25,0.19,0.2,0.18,0.2,414170,656.64,691.2,622.08,691.2,119.840856481481,0.0,1.0
2013-04-26,0.19,0.2,0.18,0.18,88159,656.64,691.2,622.08,622.08,25.5089699074074,0.0,1.0
2013-04-29,0.182,0.185,0.175,0.175,149742,628.992,639.36,604.8,604.8,43.328125,0.0,1.0
2013-04-30,0.18,0.18,0.175,0.175,17339,622.08,622.08,604.8,604.8,5.01707175925926,0.0,1.0
2013-05-01,0.18,0.18,0.171,0.171,59080,622.08,622.08,590.976,590.976,17.0949074074074,0.0,1.0
2013-05-02,0.18,0.18,0.171,0.171,69700,622.08,622.08,590.976,590.976,20.1678240740741,0.0,1.0
2013-05-03,0.205,0.21,0.18,0.18,328297,708.48,725.76,622.08,622.08,94.9933449074074,0.0,1.0
2013-05-06,0.2,0.22,0.19,0.2,222995,691.2,760.32,656.64,691.2,64.5240162037037,0.0,1.0
2013-05-07,0.22,0.22,0.205,0.22,127544,760.32,760.32,708.48,760.32,36.9050925925926,0.0,1.0
2013-05-08,0.233,0.233,0.18,0.18,333533,805.248,805.248,622.08,622.08,96.5083912037037,0.0,1.0
2013-05-09,0.23,0.24,0.215,0.233,101900,794.88,829.44,743.04,805.248,29.4849537037037,0.0,1.0
2013-05-10,0.23,0.23,0.2,0.23,82150,794.88,794.88,691.2,794.88,23.7702546296296,0.0,1.0
2013-05-13,0.24,0.24,0.225,0.23,146508,829.44,829.44,777.6,794.88,42.3923611111111,0.0,1.0
2013-05-14,0.215,0.245,0.215,0.24,244967,743.04,846.72,743.04,829.44,70.8816550925926,0.0,1.0
2013-05-15,0.23,0.24,0.195,0.22,212429,794.88,829.44,673.92,760.32,61.466724537037,0.0,1.0
2013-05-16,0.235,0.26,0.2,0.26,110518,812.16,898.56,691.2,898.56,31.978587962963,0.0,1.0
2013-05-17,0.22,0.235,0.2001,0.235,127311,760.32,812.16,691.5456,812.16,36.8376736111111,0.0,1.0
2013-05-20,0.23,0.239,0.2,0.2,163450,794.88,825.984,691.2,691.2,47.2945601851852,0.0,1.0
2013-05-21,0.239,0.239,0.22,0.23,81183,825.984,825.984,760.32,794.88,23.4904513888889,0.0,1.0
2013-05-22,0.239,0.24,0.22,0.239,67271,825.984,829.44,760.32,825.984,19.4649884259259,0.0,1.0
2013-05-23,0.243,0.243,0.2205,0.24,158641,839.808,839.808,762.048,829.44,45.9030671296296,0.0,1.0
2013-05-24,0.24,0.2485,0.24,0.2485,92388,829.44,858.816,829.44,858.816,26.7326388888889,0.0,1.0
2013-05-28,0.24,0.25,0.2275,0.24,360847,829.44,864.0,786.24,829.44,104.411747685185,0.0,1.0
2013-05-29,0.2395,0.2445,0.215,0.2445,147700,827.712,844.992,743.04,844.992,42.7372685185185,0.0,1.0
2013-05-30,0.2295,0.24,0.2101,0.24,225525,793.152,829.44,726.1056,829.44,65.2560763888889,0.0,1.0
2013-05-31,0.23,0.23,0.215,0.2295,32003,794.88,794.88,743.04,793.152,9.26012731481482,0.0,1.0
2013-06-03,0.23,0.23,0.2001,0.215,174363,794.88,794.88,691.5456,743.04,50.4522569444444,0.0,1.0
2013-06-04,0.24,0.24,0.23,0.23,58489,829.44,829.44,794.88,794.88,16.923900462963,0.0,1.0
2013-06-05,0.249,0.25,0.24,0.25,312495,860.544,864.0,829.44,864.0,90.4210069444444,0.0,1.0
2013-06-06,0.245,0.25,0.2201,0.24,77081,846.72,864.0,760.6656,829.44,22.3035300925926,0.0,1.0
2013-06-07,0.28,0.28,0.245,0.245,458849,967.68,967.68,846.72,846.72,132.76880787037,0.0,1.0
2013-06-10,0.27,0.28,0.27,0.28,118310,933.12,967.68,933.12,967.68,34.2332175925926,0.0,1.0
2013-06-11,0.2799,0.28,0.27,0.279,72561,967.3344,967.68,933.12,964.224,20.9956597222222,0.0,1.0
2013-06-12,0.279,0.29,0.26,0.2799,90833,964.224,1002.24,898.56,967.3344,26.2826967592593,0.0,1.0
2013-06-13,0.28,0.29,0.27,0.279,93686,967.68,1002.24,933.12,964.224,27.1082175925926,0.0,1.0
2013-06-14,0.315,0.32,0.285,0.29,205746,1088.64,1105.92,984.959999999999,1002.24,59.5329861111111,0.0,1.0
2013-06-17,0.35,0.35,0.31,0.3125,573683,1209.6,1209.6,1071.36,1080.0,165.996238425926,0.0,1.0
2013-06-18,0.365,0.365,0.34,0.34,391425,1261.44,1261.44,1175.04,1175.04,113.259548611111,0.0,1.0
2013-06-19,0.36,0.375,0.35,0.36,479315,1244.16,1296.0,1209.6,1244.16,138.69068287037,0.0,1.0
2013-06-20,0.36,0.38,0.33,0.36,289676,1244.16,1313.28,1140.48,1244.16,83.818287037037,0.0,1.0
2013-06-21,0.37,0.37,0.34,0.36,57941,1278.72,1278.72,1175.04,1244.16,16.7653356481481,0.0,1.0
2013-06-24,0.39,0.39,0.35,0.37,119659,1347.84,1347.84,1209.6,1278.72,34.6235532407407,0.0,1.0
2013-06-25,0.4,0.41,0.38,0.4,253561,1382.4,1416.96,1313.28,1382.4,73.3683449074074,0.0,1.0
2013-06-26,0.37,0.4,0.355,0.4,189773,1278.72,1382.4,1226.88,1382.4,54.9111689814815,0.0,1.0
2013-06-27,0.393,0.3995,0.375,0.384,74171,1358.208,1380.672,1296.0,1327.104,21.4615162037037,0.0,1.0
2013-06-28,0.378,0.393,0.35,0.393,469546,1306.368,1358.208,1209.6,1358.208,135.86400462963,0.0,1.0
2013-07-01,0.38,0.385,0.36,0.36,94155,1313.28,1330.56,1244.16,1244.16,27.2439236111111,0.0,1.0
2013-07-02,0.37,0.38,0.362,0.38,25624,1278.72,1313.28,1251.072,1313.28,7.41435185185185,0.0,1.0
2013-07-03,0.388,0.4,0.38,0.4,145947,1340.928,1382.4,1313.28,1382.4,42.2300347222222,0.0,1.0
2013-07-05,0.38,0.388,0.375,0.388,46856,1313.28,1340.928,1296.0,1340.928,13.5578703703704,0.0,1.0
2013-07-08,0.33,0.38,0.31,0.38,261070,1140.48,1313.28,1071.36,1313.28,75.541087962963,0.0,1.0
2013-07-09,0.3369,0.34,0.2701,0.3,52219,1164.3264,1175.04,933.4656,1036.8,15.1096643518519,0.0,1.0
2013-07-10,0.34,0.3499,0.311,0.332,119900,1175.04,1209.2544,1074.816,1147.392,34.693287037037,0.0,1.0
2013-07-11,0.355,0.37,0.335,0.37,88371,1226.88,1278.72,1157.76,1278.72,25.5703125,0.0,1.0
2013-07-12,0.349,0.3745,0.33,0.36,78353,1206.144,1294.272,1140.48,1244.16,22.6715856481481,0.0,1.0
2013-07-15,0.34,0.34,0.31,0.33,133642,1175.04,1175.04,1071.36,1140.48,38.6695601851852,0.0,1.0
2013-07-16,0.31,0.32,0.29,0.32,167250,1071.36,1105.92,1002.24,1105.92,48.3940972222222,0.0,1.0
2013-07-17,0.29,0.3,0.285,0.3,172209,1002.24,1036.8,984.959999999999,1036.8,49.8289930555556,0.0,1.0
2013-07-18,0.26,0.29,0.21,0.28,313062,898.56,1002.24,725.76,967.68,90.5850694444445,0.0,1.0
2013-07-19,0.3,0.3,0.2101,0.22,140333,1036.8,1036.8,726.1056,760.32,40.6056134259259,0.0,1.0
2013-07-22,0.3,0.3,0.29,0.3,80200,1036.8,1036.8,1002.24,1036.8,23.2060185185185,0.0,1.0
2013-07-23,0.33,0.34,0.26,0.26,338638,1140.48,1175.04,898.56,898.56,97.9855324074074,0.0,1.0
2013-07-24,0.31,0.34,0.274,0.34,51675,1071.36,1175.04,946.944,1175.04,14.9522569444444,0.0,1.0
2013-07-25,0.3,0.32,0.26,0.32,60300,1036.8,1105.92,898.56,1105.92,17.4479166666667,0.0,1.0
2013-07-26,0.31,0.32,0.3,0.32,64181,1071.36,1105.92,1036.8,1105.92,18.5708912037037,0.0,1.0
2013-07-29,0.31,0.31,0.29,0.31,52400,1071.36,1071.36,1002.24,1071.36,15.162037037037,0.0,1.0
2013-07-30,0.31,0.3325,0.28,0.31,310181,1071.36,1149.12,967.68,1071.36,89.7514467592593,0.0,1.0
2013-07-31,0.31,0.31,0.2615,0.31,22850,1071.36,1071.36,903.744,1071.36,6.61168981481482,0.0,1.0
2013-08-01,0.335,0.335,0.29,0.3,136455,1157.76,1157.76,1002.24,1036.8,39.4835069444444,0.0,1.0
2013-08-02,0.34,0.34,0.3,0.3,106902,1175.04,1175.04,1036.8,1036.8,30.9322916666667,0.0,1.0
2013-08-05,0.33,0.34,0.305,0.34,196900,1140.48,1175.04,1054.08,1175.04,56.9733796296296,0.0,1.0
2013-08-06,0.33,0.34,0.306,0.306,59300,1140.48,1175.04,1057.536,1057.536,17.1585648148148,0.0,1.0
2013-08-07,0.34,0.35,0.306,0.35,72350,1175.04,1209.6,1057.536,1209.6,20.9346064814815,0.0,1.0
2013-08-08,0.34,0.34,0.312,0.315,24900,1175.04,1175.04,1078.272,1088.64,7.20486111111111,0.0,1.0
2013-08-09,0.34,0.34,0.322,0.34,54100,1175.04,1175.04,1112.832,1175.04,15.6539351851852,0.0,1.0
2013-08-12,0.34,0.35,0.305,0.305,140608,1175.04,1209.6,1054.08,1054.08,40.6851851851852,0.0,1.0
2013-08-13,0.33,0.35,0.322,0.35,130634,1140.48,1209.6,1112.832,1209.6,37.7991898148148,0.0,1.0
2013-08-14,0.3364,0.3499,0.322,0.34,367603,1162.5984,1209.2544,1112.832,1175.04,106.366608796296,0.0,1.0
2013-08-15,0.3385,0.34,0.285,0.285,467550,1169.856,1175.04,984.959999999999,984.959999999999,135.286458333333,0.0,1.0
2013-08-16,0.34,0.35,0.314,0.35,132706,1175.04,1209.6,1085.184,1209.6,38.3987268518519,0.0,1.0
2013-08-19,0.34,0.3595,0.335,0.3595,170600,1175.04,1242.432,1157.76,1242.432,49.3634259259259,0.0,1.0
2013-08-20,0.355,0.355,0.335,0.34,112400,1226.88,1226.88,1157.76,1175.04,32.5231481481481,0.0,1.0
2013-08-21,0.355,0.355,0.34,0.35,98448,1226.88,1226.88,1175.04,1209.6,28.4861111111111,0.0,1.0
2013-08-22,0.34,0.35,0.34,0.35,141771,1175.04,1209.6,1175.04,1209.6,41.0217013888889,0.0,1.0
2013-08-23,0.35,0.35,0.337,0.3385,4818,1209.6,1209.6,1164.672,1169.856,1.39409722222222,0.0,1.0
2013-08-26,0.35,0.35,0.337,0.337,83381,1209.6,1209.6,1164.672,1164.672,24.1264467592593,0.0,1.0
2013-08-27,0.34,0.3499,0.336,0.349,191890,1175.04,1209.2544,1161.216,1206.144,55.5237268518519,0.0,1.0
2013-08-28,0.34,0.35,0.31,0.335,62094,1175.04,1209.6,1071.36,1157.76,17.9670138888889,0.0,1.0
2013-08-29,0.33,0.34,0.33,0.34,43700,1140.48,1175.04,1140.48,1175.04,12.6446759259259,0.0,1.0
2013-08-30,0.33,0.34,0.31,0.34,6050,1140.48,1175.04,1071.36,1175.04,1.7505787037037,0.0,1.0
2013-09-03,0.31,0.33,0.3,0.33,241579,1071.36,1140.48,1036.8,1140.48,69.9013310185185,0.0,1.0
2013-09-04,0.31,0.33,0.31,0.31,27200,1071.36,1140.48,1071.36,1071.36,7.87037037037037,0.0,1.0
2013-09-05,0.31,0.33,0.2905,0.33,95500,1071.36,1140.48,1003.968,1140.48,27.6331018518519,0.0,1.0
2013-09-06,0.31,0.31,0.3,0.31,59993,1071.36,1071.36,1036.8,1071.36,17.3590856481481,0.0,1.0
2013-09-09,0.315,0.32,0.3,0.31,47050,1088.64,1105.92,1036.8,1071.36,13.6140046296296,0.0,1.0
2013-09-10,0.32,0.33,0.3,0.315,114742,1105.92,1140.48,1036.8,1088.64,33.2008101851852,0.0,1.0
2013-09-11,0.33,0.3499,0.31,0.34,216248,1140.48,1209.2544,1071.36,1175.04,62.5717592592593,0.0,1.0
2013-09-12,0.348,0.39,0.33,0.34,501120,1202.688,1347.84,1140.48,1175.04,145,0.0,1.0
2013-09-13,0.34,0.35,0.34,0.348,157869,1175.04,1209.6,1175.04,1202.688,45.6796875,0.0,1.0
2013-09-16,0.3275,0.36,0.3055,0.36,208110,1131.84,1244.16,1055.808,1244.16,60.2170138888889,0.0,1.0
2013-09-17,0.295,0.3275,0.28,0.3275,286651,1019.52,1131.84,967.68,1131.84,82.9429976851852,0.0,1.0
2013-09-18,0.2735,0.295,0.236,0.292,647735,945.216,1019.52,815.616,1009.152,187.423321759259,0.0,1.0
2013-09-19,0.24,0.2735,0.23,0.2735,323750,829.44,945.216,794.88,945.216,93.677662037037,0.0,1.0
2013-09-20,0.275,0.275,0.247,0.247,138477,950.4,950.4,853.632,853.632,40.0685763888889,0.0,1.0
2013-09-23,0.2895,0.305,0.27,0.2875,128900,1000.512,1054.08,933.12,993.599999999999,37.2974537037037,0.0,1.0
2013-09-24,0.284,0.2875,0.271,0.28,115425,981.503999999999,993.599999999999,936.576,967.68,33.3984375,0.0,1.0
2013-09-25,0.28,0.2895,0.272,0.2895,40456,967.68,1000.512,940.032,1000.512,11.7060185185185,0.0,1.0
2013-09-26,0.29,0.29,0.2725,0.28,68687,1002.24,1002.24,941.76,967.68,19.8747106481481,0.0,1.0
2013-09-27,0.284,0.29,0.261,0.29,93651,981.503999999999,1002.24,902.016,1002.24,27.0980902777778,0.0,1.0
2013-09-30,0.265,0.275,0.261,0.275,26895,915.84,950.4,902.016,950.4,7.78211805555556,0.0,1.0
2013-10-01,0.215,0.28,0.205,0.28,591489,743.04,967.68,708.48,967.68,171.1484375,0.0,1.0
2013-10-02,0.24,0.241,0.22,0.23,240500,829.44,832.896,760.32,794.88,69.5891203703704,0.0,1.0
2013-10-03,0.234,0.24,0.216,0.24,32251,808.704,829.44,746.496,829.44,9.33188657407408,0.0,1.0
2013-10-04,0.23,0.2345,0.217,0.217,16100,794.88,810.432,749.952,749.952,4.65856481481482,0.0,1.0
2013-10-07,0.24,0.258,0.23,0.23,194639,829.44,891.648,794.88,794.88,56.3191550925926,0.0,1.0
2013-10-08,0.234,0.24,0.2205,0.24,93700,808.704,829.44,762.048,829.44,27.1122685185185,0.0,1.0
2013-10-09,0.235,0.24,0.225,0.24,86100,812.16,829.44,777.6,829.44,24.9131944444444,0.0,1.0
2013-10-10,0.234,0.245,0.234,0.24,184056,808.704,846.72,808.704,829.44,53.2569444444444,0.0,1.0
2013-10-11,0.24,0.24,0.2205,0.235,84209,829.44,829.44,762.048,812.16,24.3660300925926,0.0,1.0
2013-10-14,0.2315,0.233,0.225,0.233,64425,800.064,805.248,777.6,805.248,18.6414930555556,0.0,1.0
2013-10-15,0.23,0.23,0.2205,0.225,50485,794.88,794.88,762.048,777.6,14.6079282407407,0.0,1.0
2013-10-16,0.2295,0.23,0.22,0.23,86350,793.152,794.88,760.32,794.88,24.9855324074074,0.0,1.0
2013-10-17,0.23,0.23,0.22,0.2295,46296,794.88,794.88,760.32,793.152,13.3958333333333,0.0,1.0
2013-10-18,0.229,0.23,0.22,0.225,25700,791.424,794.88,760.32,777.6,7.43634259259259,0.0,1.0
2013-10-21,0.229,0.229,0.225,0.225,6500,791.424,791.424,777.6,777.6,1.88078703703704,0.0,1.0
2013-10-22,0.229,0.229,0.225,0.229,68570,791.424,791.424,777.6,791.424,19.8408564814815,0.0,1.0
2013-10-23,0.2395,0.2395,0.225,0.225,69026,827.712,827.712,777.6,777.6,19.9728009259259,0.0,1.0
2013-10-24,0.2299,0.2395,0.21,0.23,197385,794.5344,827.712,725.76,794.88,57.1137152777778,0.0,1.0
2013-10-25,0.23,0.24,0.2211,0.24,3313,794.88,829.44,764.1216,829.44,0.958622685185185,0.0,1.0
2013-10-28,0.19,0.2211,0.176,0.2211,818042,656.64,764.1216,608.256,764.1216,236.701967592593,0.0,1.0
2013-10-29,0.187,0.19,0.176,0.176,49579,646.272,656.64,608.256,608.256,14.345775462963,0.0,1.0
2013-10-30,0.1745,0.18,0.171,0.18,282055,603.072,622.08,590.976,622.08,81.6131365740741,0.0,1.0
2013-10-31,0.15,0.1745,0.12,0.171,514109,518.4,603.072,414.72,590.976,148.758391203704,0.0,1.0
2013-11-01,0.1496,0.155,0.1251,0.15,618812,517.0176,535.68,432.3456,518.4,179.054398148148,0.0,1.0
2013-11-04,0.16,0.17,0.13,0.17,154185,552.96,587.52,449.28,587.52,44.6137152777778,0.0,1.0
2013-11-05,0.1739,0.1739,0.14,0.14,105340,600.9984,600.9984,483.84,483.84,30.4803240740741,0.0,1.0
2013-11-06,0.1875,0.19,0.1593,0.1593,50895,648.0,656.64,550.5408,550.5408,14.7265625,0.0,1.0
2013-11-07,0.1985,0.2,0.165,0.2,30040,686.016,691.2,570.24,691.2,8.69212962962963,0.0,1.0
2013-11-08,0.205,0.21,0.1725,0.1985,306945,708.48,725.76,596.16,686.016,88.8151041666667,0.0,1.0
2013-11-11,0.1995,0.2,0.19,0.2,5600,689.472,691.2,656.64,691.2,1.62037037037037,0.0,1.0
2013-11-12,0.18,0.1995,0.1725,0.1995,92479,622.08,689.472,596.16,689.472,26.7589699074074,0.0,1.0
2013-11-13,0.1945,0.1945,0.1725,0.18,61493,672.192,672.192,596.16,622.08,17.7931134259259,0.0,1.0
2013-11-14,0.192,0.1945,0.175,0.1945,148614,663.552,672.192,604.8,672.192,43.0017361111111,0.0,1.0
2013-11-15,0.17,0.1925,0.1605,0.178,133675,587.52,665.28,554.688,615.168,38.6791087962963,0.0,1.0
2013-11-18,0.1935,0.1935,0.163,0.1637,60288,668.736,668.736,563.328,565.7472,17.4444444444444,0.0,1.0
2013-11-19,0.18,0.1925,0.165,0.1925,90911,622.08,665.28,570.24,665.28,26.3052662037037,0.0,1.0
2013-11-20,0.17,0.175,0.164,0.17,126900,587.52,604.8,566.784,587.52,36.71875,0.0,1.0
2013-11-21,0.17,0.17,0.15,0.17,202015,587.52,587.52,518.4,587.52,58.4534143518519,0.0,1.0
2013-11-22,0.1649,0.169,0.1525,0.1685,86148,569.8944,584.064,527.04,582.336,24.9270833333333,0.0,1.0
2013-11-25,0.169,0.1745,0.156,0.164,14248,584.064,603.072,539.136,566.784,4.12268518518519,0.0,1.0
2013-11-26,0.169,0.1695,0.156,0.156,35018,584.064,585.792,539.136,539.136,10.1325231481481,0.0,1.0
2013-11-27,0.169,0.1745,0.16,0.167,69328,584.064,603.072,552.96,577.152,20.0601851851852,0.0,1.0
2013-11-29,0.169,0.17,0.1689,0.17,86800,584.064,587.52,583.7184,587.52,25.1157407407407,0.0,1.0
2013-12-02,0.175,0.179,0.1625,0.1625,17020,604.8,618.624,561.6,561.6,4.92476851851852,0.0,1.0
2013-12-03,0.17,0.175,0.167,0.17,44528,587.52,604.8,577.152,587.52,12.8842592592593,0.0,1.0
2013-12-04,0.1745,0.1745,0.1661,0.1745,17775,603.072,603.072,574.0416,603.072,5.14322916666667,0.0,1.0
2013-12-05,0.17,0.1749,0.167,0.1749,29000,587.52,604.4544,577.152,604.4544,8.3912037037037,0.0,1.0
2013-12-06,0.17,0.175,0.1601,0.175,61450,587.52,604.8,553.3056,604.8,17.7806712962963,0.0,1.0
2013-12-09,0.16,0.163,0.1505,0.163,78100,552.96,563.328,520.128,563.328,22.5983796296296,0.0,1.0
2013-12-10,0.165,0.166,0.1517,0.1517,16650,570.24,573.696,524.2752,524.2752,4.81770833333333,0.0,1.0
2013-12-11,0.161,0.1639,0.1405,0.155,171900,556.416,566.4384,485.568,535.68,49.7395833333333,0.0,1.0
2013-12-12,0.155,0.171,0.145,0.161,53075,535.68,590.976,501.12,556.416,15.357349537037,0.0,1.0
2013-12-13,0.17,0.1745,0.147,0.155,127138,587.52,603.072,508.032,535.68,36.7876157407407,0.0,1.0
2013-12-16,0.1595,0.169,0.147,0.147,82000,551.232,584.064,508.032,508.032,23.7268518518519,0.0,1.0
2013-12-17,0.16,0.16,0.141,0.159,210787,552.96,552.96,487.296,549.504,60.9916087962963,0.0,1.0
2013-12-18,0.1599,0.1599,0.1421,0.15,267544,552.6144,552.6144,491.0976,518.4,77.4143518518518,0.0,1.0
2013-12-19,0.15,0.1599,0.145,0.1455,101270,518.4,552.6144,501.12,502.848,29.302662037037,0.0,1.0
2013-12-20,0.149,0.1595,0.145,0.1462,371600,514.944,551.232,501.12,505.2672,107.523148148148,0.0,1.0
2013-12-23,0.1599,0.164,0.15,0.15,63586,552.6144,566.784,518.4,518.4,18.3987268518518,0.0,1.0
2013-12-24,0.155,0.165,0.1516,0.16,70043,535.68,570.24,523.9296,552.96,20.2670717592593,0.0,1.0
2013-12-26,0.154,0.1645,0.1455,0.1645,63520,532.224,568.512,502.848,568.512,18.3796296296296,0.0,1.0
2013-12-27,0.1599,0.164,0.15,0.16,129750,552.6144,566.784,518.4,552.96,37.5434027777778,0.0,1.0
2013-12-30,0.1614,0.1615,0.1521,0.16,92695,557.7984,558.144,525.6576,552.96,26.8214699074074,0.0,1.0
2013-12-31,0.162,0.165,0.154,0.16,209857,559.872,570.24,532.224,552.96,60.7225115740741,0.0,1.0
2014-01-02,0.155,0.1555,0.145,0.1555,466715,535.68,537.408,501.12,537.408,135.044849537037,0.0,1.0
2014-01-03,0.1544,0.1545,0.143,0.143,273600,533.6064,533.952,494.208,494.208,79.1666666666667,0.0,1.0
2014-01-06,0.151,0.151,0.144,0.15,5000,521.856,521.856,497.664,518.4,1.44675925925926,0.0,1.0
2014-01-07,0.15,0.151,0.144,0.151,61000,518.4,521.856,497.664,521.856,17.650462962963,0.0,1.0
2014-01-08,0.152,0.159,0.145,0.15,240050,525.312,549.504,501.12,518.4,69.458912037037,0.0,1.0
2014-01-09,0.15,0.152,0.143,0.152,80180,518.4,525.312,494.208,525.312,23.2002314814815,0.0,1.0
2014-01-10,0.15,0.152,0.15,0.152,37150,518.4,525.312,518.4,525.312,10.7494212962963,0.0,1.0
2014-01-13,0.15,0.15,0.1425,0.15,60800,518.4,518.4,492.48,518.4,17.5925925925926,0.0,1.0
2014-01-14,0.149,0.149,0.149,0.149,11000,514.944,514.944,514.944,514.944,3.18287037037037,0.0,1.0
2014-01-15,0.152,0.155,0.1466,0.149,193001,525.312,535.68,506.6496,514.944,55.8451967592593,0.0,1.0
2014-01-16,0.16,0.16,0.144,0.152,463375,552.96,552.96,497.664,525.312,134.078414351852,0.0,1.0
2014-01-17,0.18,0.19,0.155,0.155,909433,622.08,656.64,535.68,535.68,263.146122685185,0.0,1.0
2014-01-21,0.18,0.192,0.167,0.1875,464968,622.08,663.552,577.152,648.0,134.539351851852,0.0,1.0
2014-01-22,0.1779,0.1825,0.164,0.18,126225,614.8224,630.72,566.784,622.08,36.5234375,0.0,1.0
2014-01-23,0.1725,0.1749,0.1645,0.1675,86991,596.16,604.4544,568.512,578.88,25.1710069444444,0.0,1.0
2014-01-24,0.17,0.1775,0.165,0.165,57499,587.52,613.44,570.24,570.24,16.6374421296296,0.0,1.0
2014-01-27,0.16,0.1775,0.155,0.1775,181250,552.96,613.44,535.68,613.44,52.4450231481481,0.0,1.0
2014-01-28,0.1695,0.175,0.16,0.175,103600,585.792,604.8,552.96,604.8,29.9768518518519,0.0,1.0
2014-01-29,0.165,0.1695,0.1578,0.1695,95442,570.24,585.792,545.3568,585.792,27.6163194444444,0.0,1.0
2014-01-30,0.175,0.175,0.165,0.1685,143756,604.8,604.8,570.24,582.336,41.5960648148148,0.0,1.0
2014-01-31,0.18,0.18,0.165,0.175,89189,622.08,622.08,570.24,604.8,25.8070023148148,0.0,1.0
2014-02-03,0.175,0.18,0.175,0.18,28105,604.8,622.08,604.8,622.08,8.1322337962963,0.0,1.0
2014-02-04,0.18,0.18,0.174,0.175,329478,622.08,622.08,601.344,604.8,95.3350694444444,0.0,1.0
2014-02-05,0.17,0.18,0.17,0.18,229735,587.52,622.08,587.52,622.08,66.4742476851852,0.0,1.0
2014-02-06,0.177,0.1775,0.164,0.164,108455,611.712,613.44,566.784,566.784,31.3816550925926,0.0,1.0
2014-02-07,0.177,0.1795,0.172,0.177,292000,611.712,620.352,594.432,611.712,84.4907407407407,0.0,1.0
2014-02-10,0.18,0.1825,0.174,0.174,331486,622.08,630.72,601.344,601.344,95.916087962963,0.0,1.0
2014-02-11,0.1795,0.1819,0.1727,0.18,85812,620.352,628.6464,596.8512,622.08,24.8298611111111,0.0,1.0
2014-02-12,0.18,0.18,0.167,0.176,121120,622.08,622.08,577.152,608.256,35.0462962962963,0.0,1.0
2014-02-13,0.179,0.1795,0.179,0.1795,27000,618.624,620.352,618.624,620.352,7.8125,0.0,1.0
2014-02-14,0.1715,0.179,0.171,0.176,75319,592.704,618.624,590.976,608.256,21.7936921296296,0.0,1.0
2014-02-18,0.18,0.18,0.173,0.1742,235948,622.08,622.08,597.888,602.0352,68.2719907407407,0.0,1.0
2014-02-19,0.1825,0.1844,0.1785,0.18,338224,630.72,637.2864,616.896,622.08,97.8657407407407,0.0,1.0
2014-02-20,0.18,0.181,0.178,0.181,71725,622.08,625.536,615.168,625.536,20.7537615740741,0.0,1.0
2014-02-21,0.1824,0.1825,0.1775,0.1775,80800,630.3744,630.72,613.44,613.44,23.3796296296296,0.0,1.0
2014-02-24,0.18,0.1849,0.172,0.1791,107510,622.08,639.0144,594.432,618.9696,31.1082175925926,0.0,1.0
2014-02-25,0.177,0.178,0.172,0.178,65100,611.712,615.168,594.432,615.168,18.8368055555556,0.0,1.0
2014-02-26,0.177,0.177,0.17,0.175,83011,611.712,611.712,587.52,604.8,24.0193865740741,0.0,1.0
2014-02-27,0.17,0.177,0.165,0.17,158500,587.52,611.712,570.24,587.52,45.8622685185185,0.0,1.0
2014-02-28,0.17,0.17,0.159,0.1675,220496,587.52,587.52,549.504,578.88,63.8009259259259,0.0,1.0
2014-03-03,0.1689,0.169,0.16,0.16,48390,583.7184,584.064,552.96,552.96,14.0017361111111,0.0,1.0
2014-03-04,0.17,0.17,0.165,0.165,66849,587.52,587.52,570.24,570.24,19.3428819444444,0.0,1.0
2014-03-05,0.17,0.17,0.166,0.1695,57000,587.52,587.52,573.696,585.792,16.4930555555556,0.0,1.0
2014-03-06,0.175,0.179,0.168,0.179,177125,604.8,618.624,580.608,618.624,51.2514467592593,0.0,1.0
2014-03-07,0.175,0.175,0.1725,0.1725,55000,604.8,604.8,596.16,596.16,15.9143518518519,0.0,1.0
2014-03-10,0.1825,0.1849,0.175,0.1794,683785,630.72,639.0144,604.8,620.0064,197.854456018519,0.0,1.0
2014-03-11,0.205,0.2125,0.18,0.1849,1790591,708.48,734.4,622.08,639.0144,518.110821759259,0.0,1.0
2014-03-12,0.205,0.2175,0.19,0.2175,187686,708.48,751.68,656.64,751.68,54.3072916666667,0.0,1.0
2014-03-13,0.205,0.2125,0.2,0.2,414588,708.48,734.4,691.2,691.2,119.961805555556,0.0,1.0
2014-03-14,0.21,0.219,0.202,0.219,247320,725.76,756.864,698.112,756.864,71.5625,0.0,1.0
2014-03-17,0.2225,0.2225,0.205,0.2189,610428,768.96,768.96,708.48,756.5184,176.628472222222,0.0,1.0
2014-03-18,0.22,0.225,0.19,0.225,1948519,760.32,777.6,656.64,777.6,563.807581018518,0.0,1.0
2014-03-19,0.22,0.22,0.215,0.215,518300,760.32,760.32,743.04,743.04,149.971064814815,0.0,1.0
2014-03-20,0.2215,0.2275,0.1961,0.225,803867,765.504,786.24,677.7216,777.6,232.600405092593,0.0,1.0
2014-03-21,0.23,0.24,0.22,0.24,313550,794.88,829.44,760.32,829.44,90.7262731481482,0.0,1.0
2014-03-24,0.2325,0.2325,0.22,0.2211,474267,803.52,803.52,760.32,764.1216,137.230034722222,0.0,1.0
2014-03-25,0.24,0.24,0.221,0.221,660809,829.44,829.44,763.776,763.776,191.20630787037,0.0,1.0
2014-03-26,0.24,0.25,0.23,0.24,1250307,829.44,864.0,794.88,829.44,361.778645833333,0.0,1.0
2014-03-27,0.24,0.245,0.232,0.24,264015,829.44,846.72,801.792,829.44,76.3932291666667,0.0,1.0
2014-03-28,0.26,0.26,0.235,0.243,1056681,898.56,898.56,812.16,839.808,305.752604166667,0.0,1.0
2014-03-31,0.275,0.2775,0.2564,0.27,1073458,950.4,959.04,886.1184,933.12,310.607060185185,0.0,1.0
2014-04-01,0.275,0.285,0.235,0.265,608916,950.4,984.959999999999,812.16,915.84,176.190972222222,0.0,1.0
2014-04-02,0.278,0.2845,0.265,0.27,115128,960.768,983.231999999999,915.84,933.12,33.3125,0.0,1.0
2014-04-03,0.29,0.297,0.2701,0.28,433118,1002.24,1026.432,933.4656,967.68,125.32349537037,0.0,1.0
2014-04-04,0.29,0.295,0.28,0.29,372745,1002.24,1019.52,967.68,1002.24,107.854456018519,0.0,1.0
2014-04-07,0.279,0.2895,0.27,0.28,113629,964.224,1000.512,933.12,967.68,32.8787615740741,0.0,1.0
2014-04-08,0.245,0.2715,0.2425,0.2715,577054,846.72,938.304,838.08,938.304,166.971643518519,0.0,1.0
2014-04-09,0.2535,0.2575,0.24,0.24,103849,876.096,889.92,829.44,829.44,30.048900462963,0.0,1.0
2014-04-10,0.252,0.28,0.2411,0.28,247624,870.912,967.68,833.2416,967.68,71.650462962963,0.0,1.0
2014-04-11,0.2595,0.2599,0.2415,0.2415,75470,896.832,898.2144,834.624,834.624,21.8373842592593,0.0,1.0
2014-04-14,0.262,0.2645,0.25,0.2645,120867,905.472,914.112,864.0,914.112,34.9730902777778,0.0,1.0
2014-04-15,0.259,0.2624,0.236,0.2599,111700,895.104,906.8544,815.616,898.2144,32.3206018518518,0.0,1.0
2014-04-16,0.258,0.258,0.24,0.24,71525,891.648,891.648,829.44,829.44,20.6958912037037,0.0,1.0
2014-04-17,0.255,0.2626,0.243,0.255,148975,881.28,907.5456,839.808,881.28,43.1061921296296,0.0,1.0
2014-04-21,0.2574,0.259,0.2425,0.259,67622,889.5744,895.104,838.08,895.104,19.5665509259259,0.0,1.0
2014-04-22,0.254,0.2574,0.246,0.2574,94350,877.824,889.5744,850.176,889.5744,27.3003472222222,0.0,1.0
2014-04-23,0.255,0.2599,0.25,0.25,49340,881.28,898.2144,864.0,864.0,14.2766203703704,0.0,1.0
2014-04-24,0.2556,0.2574,0.251,0.255,48766,883.3536,889.5744,867.456,881.28,14.1105324074074,0.0,1.0
2014-04-25,0.277,0.2775,0.2455,0.2574,178638,957.312,959.04,848.448,889.5744,51.6892361111111,0.0,1.0
2014-04-28,0.275,0.29,0.2675,0.29,327069,950.4,1002.24,924.48,1002.24,94.6380208333333,0.0,1.0
2014-04-29,0.275,0.275,0.27,0.27,80300,950.4,950.4,933.12,933.12,23.2349537037037,0.0,1.0
2014-04-30,0.275,0.275,0.266,0.275,583634,950.4,950.4,919.296,950.4,168.875578703704,0.0,1.0
2014-05-01,0.272,0.275,0.265,0.275,85770,940.032,950.4,915.84,950.4,24.8177083333333,0.0,1.0
2014-05-02,0.272,0.275,0.265,0.27,93514,940.032,950.4,915.84,933.12,27.0584490740741,0.0,1.0
2014-05-05,0.27,0.275,0.2601,0.275,470208,933.12,950.4,898.905599999999,950.4,136.055555555556,0.0,1.0
2014-05-06,0.265,0.27,0.26,0.27,74668,915.84,933.12,898.56,933.12,21.6053240740741,0.0,1.0
2014-05-07,0.2699,0.27,0.24,0.24,26200,932.774399999999,933.12,829.44,829.44,7.58101851851853,0.0,1.0
2014-05-08,0.2699,0.27,0.2575,0.2699,111222,932.774399999999,933.12,889.92,932.774399999999,32.1822916666667,0.0,1.0
2014-05-09,0.269,0.27,0.25,0.2699,345338,929.664,933.12,864.0,932.774399999999,99.9241898148148,0.0,1.0
2014-05-12,0.25,0.27,0.2451,0.26,125925,864.0,933.12,847.0656,898.56,36.4366319444444,0.0,1.0
2014-05-13,0.26,0.26,0.24,0.24,14925,898.56,898.56,829.44,829.44,4.31857638888889,0.0,1.0
2014-05-14,0.27,0.272,0.259,0.259,133775,933.12,940.032,895.104,895.104,38.7080439814815,0.0,1.0
2014-05-15,0.27,0.272,0.2601,0.27,17592,933.12,940.032,898.905599999999,933.12,5.09027777777778,0.0,1.0
2014-05-16,0.272,0.272,0.261,0.269,37145,940.032,940.032,902.016,929.664,10.747974537037,0.0,1.0
2014-05-19,0.272,0.272,0.261,0.272,85300,940.032,940.032,902.016,940.032,24.681712962963,0.0,1.0
2014-05-20,0.26,0.27,0.255,0.261,173937,898.56,933.12,881.28,902.016,50.3289930555556,0.0,1.0
2014-05-21,0.265,0.265,0.2575,0.265,76844,915.84,915.84,889.92,915.84,22.2349537037037,0.0,1.0
2014-05-22,0.265,0.265,0.2575,0.26,153200,915.84,915.84,889.92,898.56,44.3287037037037,0.0,1.0
2014-05-23,0.26,0.265,0.2575,0.2575,69737,898.56,915.84,889.92,889.92,20.1785300925926,0.0,1.0
2014-05-27,0.26,0.265,0.245,0.258,227906,898.56,915.84,846.72,891.648,65.9450231481482,0.0,1.0
2014-05-28,0.26,0.26,0.251,0.251,52563,898.56,898.56,867.456,867.456,15.2092013888889,0.0,1.0
2014-05-29,0.27,0.27,0.26,0.26,196330,933.12,933.12,898.56,898.56,56.8084490740741,0.0,1.0
2014-05-30,0.265,0.27,0.252,0.27,183730,915.84,933.12,870.912,933.12,53.1626157407407,0.0,1.0
2014-06-02,0.26,0.26,0.249,0.2512,27503,898.56,898.56,860.544,868.1472,7.95804398148148,0.0,1.0
2014-06-03,0.26,0.265,0.236,0.236,76775,898.56,915.84,815.616,815.616,22.2149884259259,0.0,1.0
2014-06-04,0.26,0.26,0.25,0.26,87600,898.56,898.56,864.0,898.56,25.3472222222222,0.0,1.0
2014-06-05,0.2599,0.2599,0.2462,0.2599,98700,898.2144,898.2144,850.8672,898.2144,28.5590277777778,0.0,1.0
2014-06-06,0.2599,0.2599,0.246,0.25,46300,898.2144,898.2144,850.176,864.0,13.3969907407407,0.0,1.0
2014-06-09,0.2599,0.26,0.25,0.26,85969,898.2144,898.56,864.0,898.56,24.8752893518519,0.0,1.0
2014-06-10,0.2599,0.2599,0.25,0.2599,52825,898.2144,898.2144,864.0,898.2144,15.2850115740741,0.0,1.0
2014-06-11,0.2599,0.2599,0.245,0.25,91941,898.2144,898.2144,846.72,864.0,26.6032986111111,0.0,1.0
2014-06-12,0.26,0.26,0.245,0.252,118350,898.56,898.56,846.72,870.912,34.2447916666667,0.0,1.0
2014-06-13,0.26,0.26,0.25,0.26,15500,898.56,898.56,864.0,898.56,4.4849537037037,0.0,1.0
2014-06-16,0.26,0.26,0.2459,0.2459,3545,898.56,898.56,849.8304,849.8304,1.02575231481481,0.0,1.0
2014-06-17,0.2599,0.26,0.2459,0.26,302051,898.2144,898.56,849.8304,898.56,87.3990162037037,0.0,1.0
2014-06-18,0.2599,0.26,0.2462,0.26,8850,898.2144,898.56,850.8672,898.56,2.56076388888889,0.0,1.0
2014-06-19,0.2599,0.2599,0.2464,0.2464,40500,898.2144,898.2144,851.5584,851.5584,11.71875,0.0,1.0
2014-06-20,0.25,0.25,0.24,0.25,56931,864.0,864.0,829.44,864.0,16.4730902777778,0.0,1.0
2014-06-23,0.2499,0.25,0.22,0.25,51904,863.6544,864.0,760.32,864.0,15.0185185185185,0.0,1.0
2014-06-24,0.24,0.2499,0.22,0.22,39220,829.44,863.6544,760.32,760.32,11.3483796296296,0.0,1.0
2014-06-25,0.245,0.245,0.2201,0.2201,232988,846.72,846.72,760.6656,760.6656,67.4155092592593,0.0,1.0
2014-06-26,0.2499,0.25,0.235,0.2425,27356,863.6544,864.0,812.16,838.08,7.91550925925926,0.0,1.0
2014-06-27,0.249,0.2499,0.235,0.2499,48416,860.544,863.6544,812.16,863.6544,14.0092592592593,0.0,1.0
2014-06-30,0.245,0.2499,0.2375,0.2375,116938,846.72,863.6544,820.799999999999,820.799999999999,33.8362268518518,0.0,1.0
2014-07-01,0.247,0.25,0.2305,0.245,94047,853.632,864.0,796.608,846.72,27.2126736111111,0.0,1.0
2014-07-02,0.2449,0.245,0.2301,0.24,265289,846.3744,846.72,795.2256,829.44,76.7618634259259,0.0,1.0
2014-07-03,0.2437,0.2437,0.2375,0.2437,15000,842.2272,842.2272,820.799999999999,842.2272,4.34027777777778,0.0,1.0
2014-07-07,0.24,0.247,0.23,0.238,273450,829.44,853.632,794.88,822.528,79.1232638888889,0.0,1.0
2014-07-08,0.2395,0.24,0.225,0.24,158436,827.712,829.44,777.6,829.44,45.84375,0.0,1.0
2014-07-09,0.2299,0.2395,0.22,0.225,68050,794.5344,827.712,760.32,777.6,19.6903935185185,0.0,1.0
2014-07-10,0.234,0.2399,0.2137,0.2137,101956,808.704,829.0944,738.5472,738.5472,29.5011574074074,0.0,1.0
2014-07-11,0.2249,0.23,0.2,0.23,37350,777.2544,794.88,691.2,794.88,10.8072916666667,0.0,1.0
2014-07-14,0.22,0.22,0.185,0.2,140065,760.32,760.32,639.36,691.2,40.5280671296296,0.0,1.0
2014-07-15,0.2,0.21,0.195,0.2002,42825,691.2,725.76,673.92,691.8912,12.3914930555556,0.0,1.0
2014-07-16,0.195,0.205,0.185,0.1999,268075,673.92,708.48,639.36,690.8544,77.5679976851852,0.0,1.0
2014-07-17,0.1956,0.1989,0.195,0.195,24200,675.9936,687.3984,673.92,673.92,7.00231481481481,0.0,1.0
2014-07-18,0.1892,0.19,0.189,0.19,10500,653.8752,656.64,653.184,656.64,3.03819444444444,0.0,1.0
2014-07-21,0.17,0.1875,0.17,0.1861,171500,587.52,648.0,587.52,643.1616,49.6238425925926,0.0,1.0
2014-07-22,0.18,0.1849,0.16,0.17,339450,622.08,639.0144,552.96,587.52,98.2204861111111,0.0,1.0
2014-07-23,0.18,0.1849,0.18,0.1849,20650,622.08,639.0144,622.08,639.0144,5.97511574074074,0.0,1.0
2014-07-24,0.177,0.187,0.176,0.176,388397,611.712,646.272,608.256,608.256,112.383391203704,0.0,1.0
2014-07-25,0.18,0.18,0.16,0.178,163868,622.08,622.08,552.96,615.168,47.4155092592593,0.0,1.0
2014-07-28,0.155,0.175,0.153,0.175,348329,535.68,604.8,528.768,604.8,100.789641203704,0.0,1.0
2014-07-29,0.155,0.175,0.15,0.175,268593,535.68,604.8,518.4,604.8,77.7178819444445,0.0,1.0
2014-07-30,0.1525,0.16,0.15,0.16,634922,527.04,552.96,518.4,552.96,183.715856481481,0.0,1.0
2014-07-31,0.1724,0.175,0.145,0.16,518630,595.8144,604.8,501.12,552.96,150.066550925926,0.0,1.0
2014-08-01,0.1625,0.1725,0.151,0.1725,247300,561.6,596.16,521.856,596.16,71.556712962963,0.0,1.0
2014-08-04,0.1615,0.1615,0.16,0.1615,41000,558.144,558.144,552.96,558.144,11.8634259259259,0.0,1.0
2014-08-05,0.1625,0.1625,0.155,0.1615,65765,561.6,561.6,535.68,558.144,19.029224537037,0.0,1.0
2014-08-06,0.1575,0.161,0.15,0.1575,80237,544.32,556.416,518.4,544.32,23.216724537037,0.0,1.0
2014-08-07,0.154,0.1585,0.1475,0.1575,251822,532.224,547.776,509.76,544.32,72.865162037037,0.0,1.0
2014-08-08,0.15,0.159,0.147,0.149,98845,518.4,549.504,508.032,514.944,28.6009837962963,0.0,1.0
2014-08-11,0.15,0.155,0.146,0.146,246655,518.4,535.68,504.576,504.576,71.3700810185185,0.0,1.0
2014-08-12,0.15,0.15,0.148,0.15,144382,518.4,518.4,511.488,518.4,41.7771990740741,0.0,1.0
2014-08-13,0.139,0.153,0.131,0.152,1291842,480.384,528.768,452.736,525.312,373.796875,0.0,1.0
2014-08-14,0.139,0.14,0.134,0.14,439760,480.384,483.84,463.104,483.84,127.24537037037,0.0,1.0
2014-08-15,0.135,0.14,0.135,0.135,164833,466.56,483.84,466.56,466.56,47.6947337962963,0.0,1.0
2014-08-18,0.13,0.14,0.1201,0.1382,286147,449.28,483.84,415.0656,477.6192,82.7971643518519,0.0,1.0
2014-08-19,0.13,0.138,0.13,0.1375,501130,449.28,476.928,449.28,475.2,145.002893518519,0.0,1.0
2014-08-20,0.125,0.131,0.12,0.131,574045,432.0,452.736,414.72,452.736,166.100983796296,0.0,1.0
2014-08-21,0.1175,0.13,0.1,0.1201,2778065,406.08,449.28,345.6,415.0656,803.838252314815,0.0,1.0
2014-08-22,0.124,0.125,0.112,0.115,75358,428.544,432.0,387.072,397.44,21.8049768518519,0.0,1.0
2014-08-25,0.14,0.14,0.12,0.125,189959,483.84,483.84,414.72,432.0,54.9649884259259,0.0,1.0
2014-08-26,0.14,0.145,0.125,0.14,72600,483.84,501.12,432.0,483.84,21.0069444444444,0.0,1.0
2014-08-27,0.1399,0.14,0.13,0.1304,32525,483.4944,483.84,449.28,450.6624,9.41116898148148,0.0,1.0
2014-08-28,0.14,0.14,0.126,0.1399,128546,483.84,483.84,435.456,483.4944,37.1950231481482,0.0,1.0
2014-08-29,0.14,0.14,0.1325,0.14,55200,483.84,483.84,457.92,483.84,15.9722222222222,0.0,1.0
2014-09-02,0.1375,0.1375,0.135,0.1375,47657,475.2,475.2,466.56,475.2,13.7896412037037,0.0,1.0
2014-09-03,0.1348,0.14,0.126,0.135,103814,465.8688,483.84,435.456,466.56,30.0387731481481,0.0,1.0
2014-09-04,0.1325,0.1325,0.125,0.1251,44900,457.92,457.92,432.0,432.3456,12.9918981481481,0.0,1.0
2014-09-05,0.134,0.14,0.125,0.1325,78970,463.104,483.84,432.0,457.92,22.8501157407407,0.0,1.0
2014-09-08,0.13,0.134,0.125,0.1251,34153,449.28,463.104,432.0,432.3456,9.8822337962963,0.0,1.0
2014-09-09,0.1198,0.13,0.11,0.13,308251,414.0288,449.28,380.16,449.28,89.1929976851852,0.0,1.0
2014-09-10,0.124,0.125,0.1133,0.12,49900,428.544,432.0,391.5648,414.72,14.4386574074074,0.0,1.0
2014-09-11,0.1275,0.128,0.1158,0.1158,160438,440.64,442.368,400.2048,400.2048,46.4230324074074,0.0,1.0
2014-09-12,0.1275,0.1275,0.1275,0.1275,0,440.64,440.64,440.64,440.64,0,0.0,1.0
2014-09-15,0.122,0.128,0.11,0.1236,292000,421.632,442.368,380.16,427.1616,84.4907407407407,0.0,1.0
2014-09-16,0.12,0.123,0.11,0.123,223692,414.72,425.088,380.16,425.088,64.7256944444444,0.0,1.0
2014-09-17,0.12,0.12,0.1018,0.1018,64000,414.72,414.72,351.8208,351.8208,18.5185185185185,0.0,1.0
2014-09-18,0.115,0.12,0.1,0.115,392740,397.44,414.72,345.6,397.44,113.640046296296,0.0,1.0
2014-09-19,0.1129,0.1175,0.1,0.1143,212625,390.1824,406.08,345.6,395.0208,61.5234375,0.0,1.0
2014-09-22,0.105,0.105,0.099,0.1,259230,362.88,362.88,342.144,345.6,75.0086805555556,0.0,1.0
2014-09-23,0.105,0.105,0.102,0.105,178082,362.88,362.88,352.512,362.88,51.5283564814815,0.0,1.0
2014-09-24,0.11,0.11,0.1025,0.105,115338,380.16,380.16,354.24,362.88,33.3732638888889,0.0,1.0
2014-09-25,0.11,0.11,0.102,0.11,163556,380.16,380.16,352.512,380.16,47.3252314814815,0.0,1.0
2014-09-26,0.113,0.113,0.1023,0.11,99969,390.528,390.528,353.5488,380.16,28.9262152777778,0.0,1.0
2014-09-29,0.1129,0.113,0.11,0.113,18463,390.1824,390.528,380.16,390.528,5.34230324074074,0.0,1.0
2014-09-30,0.115,0.12,0.1039,0.1129,198997,397.44,414.72,359.0784,390.1824,57.580150462963,0.0,1.0
2014-10-01,0.1149,0.115,0.11,0.113,106278,397.0944,397.44,380.16,390.528,30.7517361111111,0.0,1.0
2014-10-02,0.112,0.118,0.105,0.118,79900,387.072,407.808,362.88,407.808,23.119212962963,0.0,1.0
2014-10-03,0.115,0.115,0.105,0.105,127424,397.44,397.44,362.88,362.88,36.8703703703704,0.0,1.0
2014-10-06,0.114,0.118,0.1115,0.115,157548,393.984,407.808,385.344,397.44,45.5868055555556,0.0,1.0
2014-10-07,0.111,0.118,0.11,0.118,237800,383.616,407.808,380.16,407.808,68.8078703703704,0.0,1.0
2014-10-08,0.112,0.115,0.1075,0.1105,195200,387.072,397.44,371.52,381.888,56.4814814814815,0.0,1.0
2014-10-09,0.129,0.1299,0.11,0.115,320485,445.824,448.9344,380.16,397.44,92.7329282407407,0.0,1.0
2014-10-10,0.128,0.128,0.1129,0.119,165850,442.368,442.368,390.1824,411.264,47.9890046296296,0.0,1.0
2014-10-13,0.127,0.128,0.125,0.128,85974,438.912,442.368,432.0,442.368,24.8767361111111,0.0,1.0
2014-10-14,0.1223,0.1249,0.1101,0.1249,68666,422.6688,431.6544,380.5056,431.6544,19.8686342592593,0.0,1.0
2014-10-15,0.115,0.122,0.1149,0.122,41230,397.44,421.632,397.0944,421.632,11.9299768518519,0.0,1.0
2014-10-16,0.12,0.12,0.115,0.1155,65600,414.72,414.72,397.44,399.168,18.9814814814815,0.0,1.0
2014-10-17,0.12,0.12,0.115,0.12,70274,414.72,414.72,397.44,414.72,20.333912037037,0.0,1.0
2014-10-20,0.12,0.12,0.1164,0.1164,89450,414.72,414.72,402.2784,402.2784,25.8825231481481,0.0,1.0
2014-10-21,0.115,0.1175,0.1051,0.1051,137970,397.44,406.08,363.2256,363.2256,39.921875,0.0,1.0
2014-10-22,0.115,0.1175,0.114,0.115,87300,397.44,406.08,393.984,397.44,25.2604166666667,0.0,1.0
2014-10-23,0.118,0.118,0.115,0.118,158050,407.808,407.808,397.44,407.808,45.7320601851852,0.0,1.0
2014-10-24,0.12,0.12,0.115,0.115,176956,414.72,414.72,397.44,397.44,51.2025462962963,0.0,1.0
2014-10-27,0.1199,0.12,0.1175,0.12,51850,414.3744,414.72,406.08,414.72,15.0028935185185,0.0,1.0
2014-10-28,0.12,0.12,0.115,0.1199,33400,414.72,414.72,397.44,414.3744,9.66435185185185,0.0,1.0
2014-10-29,0.12,0.12,0.115,0.12,60219,414.72,414.72,397.44,414.72,17.4244791666667,0.0,1.0
2014-10-30,0.128,0.128,0.115,0.12,28221,442.368,442.368,397.44,414.72,8.16579861111111,0.0,1.0
2014-10-31,0.128,0.128,0.1175,0.128,57150,442.368,442.368,406.08,442.368,16.5364583333333,0.0,1.0
2014-11-03,0.1274,0.13,0.115,0.125,112245,440.2944,449.28,397.44,432.0,32.4782986111111,0.0,1.0
2014-11-04,0.1299,0.1299,0.1188,0.1299,4600,448.9344,448.9344,410.5728,448.9344,1.33101851851852,0.0,1.0
2014-11-05,0.1298,0.1298,0.118,0.1298,9100,448.5888,448.5888,407.808,448.5888,2.63310185185185,0.0,1.0
2014-11-06,0.1275,0.1299,0.125,0.1299,65220,440.64,448.9344,432.0,448.9344,18.8715277777778,0.0,1.0
2014-11-07,0.125,0.1275,0.1182,0.1275,71747,432.0,440.64,408.4992,440.64,20.7601273148148,0.0,1.0
2014-11-10,0.12,0.1225,0.11,0.1225,236272,414.72,423.36,380.16,423.36,68.3657407407407,0.0,1.0
2014-11-11,0.12,0.12,0.1125,0.1185,33802,414.72,414.72,388.8,409.536,9.7806712962963,0.0,1.0
2014-11-12,0.115,0.12,0.1101,0.1101,5600,397.44,414.72,380.5056,380.5056,1.62037037037037,0.0,1.0
2014-11-13,0.1325,0.135,0.105,0.1199,722349,457.92,466.56,362.88,414.3744,209.013020833333,0.0,1.0
2014-11-14,0.135,0.14,0.129,0.135,69600,466.56,483.84,445.824,466.56,20.1388888888889,0.0,1.0
2014-11-17,0.1324,0.14,0.125,0.14,141857,457.5744,483.84,432.0,483.84,41.0465856481481,0.0,1.0
2014-11-18,0.125,0.1319,0.125,0.125,126085,432.0,455.8464,432.0,432.0,36.4829282407407,0.0,1.0
2014-11-19,0.1099,0.12,0.1,0.1151,117450,379.8144,414.72,345.6,397.7856,33.984375,0.0,1.0
2014-11-20,0.1044,0.1117,0.075,0.1001,414519,360.8064,386.0352,259.2,345.9456,119.941840277778,0.0,1.0
2014-11-21,0.1048,0.1069,0.0952,0.1,327059,362.1888,369.4464,329.0112,345.6,94.6351273148148,0.0,1.0
2014-11-24,0.1048,0.1048,0.0961,0.1001,136545,362.1888,362.1888,332.1216,345.9456,39.5095486111111,0.0,1.0
2014-11-25,0.127,0.127,0.1001,0.1025,48480,438.912,438.912,345.9456,354.24,14.0277777777778,0.0,1.0
2014-11-26,0.1199,0.1269,0.1025,0.1125,98800,414.3744,438.5664,354.24,388.8,28.587962962963,0.0,1.0
2014-11-28,0.12,0.12,0.1199,0.1199,800,414.72,414.72,414.3744,414.3744,0.231481481481481,0.0,1.0
2014-12-01,0.1199,0.12,0.1026,0.12,80400,414.3744,414.72,354.5856,414.72,23.2638888888889,0.0,1.0
2014-12-02,0.1175,0.119,0.1027,0.1027,10224,406.08,411.264,354.9312,354.9312,2.95833333333333,0.0,1.0
2014-12-03,0.1125,0.117,0.1026,0.1026,31367,388.8,404.352,354.5856,354.5856,9.07609953703704,0.0,1.0
2014-12-04,0.12,0.127,0.1031,0.1031,26500,414.72,438.912,356.3136,356.3136,7.66782407407407,0.0,1.0
2014-12-05,0.12,0.129,0.1126,0.12,47316,414.72,445.824,389.1456,414.72,13.6909722222222,0.0,1.0
2014-12-08,0.12,0.1298,0.117,0.117,55386,414.72,448.5888,404.352,404.352,16.0260416666667,0.0,1.0
2014-12-09,0.1199,0.135,0.11,0.12,168330,414.3744,466.56,380.16,414.72,48.7065972222222,0.0,1.0
2014-12-10,0.129,0.129,0.1101,0.1101,1600,445.824,445.824,380.5056,380.5056,0.462962962962963,0.0,1.0
2014-12-11,0.125,0.1305,0.1143,0.1305,112350,432.0,451.008,395.0208,451.008,32.5086805555556,0.0,1.0
2014-12-12,0.117,0.12,0.112,0.1153,85088,404.352,414.72,387.072,398.4768,24.6203703703704,0.0,1.0
2014-12-15,0.1145,0.1178,0.1026,0.112,71800,395.712,407.1168,354.5856,387.072,20.775462962963,0.0,1.0
2014-12-16,0.11,0.1173,0.11,0.115,18648,380.16,405.3888,380.16,397.44,5.39583333333333,0.0,1.0
2014-12-17,0.1138,0.1146,0.1031,0.11,8100,393.2928,396.0576,356.3136,380.16,2.34375,0.0,1.0
2014-12-18,0.1149,0.1149,0.1051,0.114,41000,397.0944,397.0944,363.2256,393.984,11.8634259259259,0.0,1.0
2014-12-19,0.1099,0.1149,0.0951,0.1149,163880,379.8144,397.0944,328.6656,397.0944,47.4189814814815,0.0,1.0
2014-12-22,0.1114,0.1139,0.1025,0.1139,22200,384.9984,393.6384,354.24,393.6384,6.42361111111111,0.0,1.0
2014-12-23,0.1139,0.1139,0.1003,0.1003,37100,393.6384,393.6384,346.6368,346.6368,10.7349537037037,0.0,1.0
2014-12-24,0.11,0.1139,0.1009,0.1099,28720,380.16,393.6384,348.7104,379.8144,8.31018518518519,0.0,1.0
2014-12-26,0.114,0.114,0.095,0.095,4000,393.984,393.984,328.32,328.32,1.15740740740741,0.0,1.0
2014-12-29,0.1099,0.114,0.0705,0.0705,250058,379.8144,393.984,243.648,243.648,72.3547453703704,0.0,1.0
2014-12-30,0.1099,0.11,0.0801,0.0801,61400,379.8144,380.16,276.8256,276.8256,17.7662037037037,0.0,1.0
2014-12-31,0.1099,0.11,0.0801,0.0801,216349,379.8144,380.16,276.8256,276.8256,62.6009837962963,0.0,1.0
2015-01-02,0.105,0.11,0.07,0.0731,163760,362.88,380.16,241.92,252.6336,47.3842592592593,0.0,1.0
2015-01-05,0.105,0.105,0.095,0.105,59333,362.88,362.88,328.32,362.88,17.1681134259259,0.0,1.0
2015-01-06,0.102,0.102,0.1,0.1,105000,352.512,352.512,345.6,345.6,30.3819444444444,0.0,1.0
2015-01-07,0.1035,0.1035,0.0975,0.101,38354,357.696,357.696,336.96,349.056,11.0978009259259,0.0,1.0
2015-01-08,0.1035,0.1035,0.097,0.1034,210050,357.696,357.696,335.232,357.3504,60.7783564814815,0.0,1.0
2015-01-09,0.11,0.11,0.097,0.105,169763,380.16,380.16,335.232,362.88,49.1212384259259,0.0,1.0
2015-01-12,0.105,0.1099,0.095,0.095,106300,362.88,379.8144,328.32,328.32,30.7581018518519,0.0,1.0
2015-01-13,0.11,0.11,0.078,0.1,108700,380.16,380.16,269.568,345.6,31.4525462962963,0.0,1.0
2015-01-14,0.1099,0.1099,0.1001,0.1001,25100,379.8144,379.8144,345.9456,345.9456,7.26273148148148,0.0,1.0
2015-01-15,0.11,0.1139,0.1048,0.11,38000,380.16,393.6384,362.1888,380.16,10.9953703703704,0.0,1.0
2015-01-16,0.105,0.11,0.0814,0.0814,110506,362.88,380.16,281.3184,281.3184,31.9751157407407,0.0,1.0
2015-01-20,0.11,0.114,0.11,0.114,3000,380.16,393.984,380.16,393.984,0.868055555555555,0.0,1.0
2015-01-21,0.105,0.11,0.1,0.11,30826,362.88,380.16,345.6,380.16,8.91956018518519,0.0,1.0
2015-01-22,0.1099,0.1099,0.0951,0.0951,21000,379.8144,379.8144,328.6656,328.6656,6.07638888888889,0.0,1.0
2015-01-23,0.1099,0.1099,0.0951,0.0951,12000,379.8144,379.8144,328.6656,328.6656,3.47222222222222,0.0,1.0
2015-01-26,0.105,0.11,0.105,0.107,62300,362.88,380.16,362.88,369.792,18.0266203703704,0.0,1.0
2015-01-27,0.11,0.11,0.1,0.11,93500,380.16,380.16,345.6,380.16,27.0543981481481,0.0,1.0
2015-01-28,0.107,0.11,0.0951,0.106,50000,369.792,380.16,328.6656,366.336,14.4675925925926,0.0,1.0
2015-01-29,0.11,0.11,0.1001,0.11,10325,380.16,380.16,345.9456,380.16,2.98755787037037,0.0,1.0
2015-01-30,0.109,0.11,0.101,0.11,134800,376.704,380.16,349.056,380.16,39.0046296296296,0.0,1.0
2015-02-02,0.108,0.114,0.1049,0.11,170515,373.248,393.984,362.5344,380.16,49.3388310185185,0.0,1.0
2015-02-03,0.108,0.108,0.108,0.108,0,373.248,373.248,373.248,373.248,0,0.0,1.0
2015-02-04,0.102,0.104,0.1,0.102,125300,352.512,359.424,345.6,352.512,36.255787037037,0.0,1.0
2015-02-05,0.108,0.11,0.1,0.1,76975,373.248,380.16,345.6,345.6,22.2728587962963,0.0,1.0
2015-02-06,0.22,0.5,0.2,0.5,28295,380.16,864.0,345.6,864.0,16.3744212962963,0.0,0.5
2015-02-09,0.22,0.25,0.19,0.23,85231,380.16,432.0,328.32,397.44,49.3234953703704,0.0,1.0
2015-02-10,0.21,0.23,0.18,0.18,49429,362.88,397.44,311.04,311.04,28.6047453703704,0.0,1.0
2015-02-11,0.21,0.21,0.195,0.21,33651,362.88,362.88,336.96,362.88,19.4739583333333,0.0,1.0
2015-02-12,0.208,0.23,0.2,0.2,6800,359.424,397.44,345.6,345.6,3.93518518518519,0.0,1.0
2015-02-13,0.21,0.21,0.2,0.2,11825,362.88,362.88,345.6,345.6,6.8431712962963,0.0,1.0
2015-02-17,0.21,0.21,0.21,0.21,917,362.88,362.88,362.88,362.88,0.530671296296296,0.0,1.0
2015-02-18,0.2,0.2299,0.18,0.19,49682,345.6,397.2672,311.04,328.32,28.7511574074074,0.0,1.0
2015-02-19,0.205,0.205,0.2,0.2001,3158,354.24,354.24,345.6,345.7728,1.8275462962963,0.0,1.0
2015-02-20,0.2099,0.2099,0.15,0.15,50469,362.7072,362.7072,259.2,259.2,29.2065972222222,0.0,1.0
2015-02-23,0.215,0.215,0.1601,0.1601,36727,371.52,371.52,276.6528,276.6528,21.2540509259259,0.0,1.0
2015-02-24,0.214,0.215,0.195,0.1951,92388,369.792,371.52,336.96,337.1328,53.4652777777778,0.0,1.0
2015-02-25,0.22,0.225,0.21,0.21,86691,380.16,388.8,362.88,362.88,50.1684027777778,0.0,1.0
2015-02-26,0.219,0.22,0.2,0.22,27480,378.432,380.16,345.6,380.16,15.9027777777778,0.0,1.0
2015-02-27,0.19,0.219,0.15,0.219,295650,328.32,378.432,259.2,378.432,171.09375,0.0,1.0
2015-03-02,0.205,0.219,0.2,0.21,15694,354.24,378.432,345.6,362.88,9.08217592592593,0.0,1.0
2015-03-03,0.2099,0.219,0.1901,0.21,14228,362.7072,378.432,328.4928,362.88,8.2337962962963,0.0,1.0
2015-03-04,0.205,0.205,0.19,0.19,3800,354.24,354.24,328.32,328.32,2.19907407407407,0.0,1.0
2015-03-05,0.205,0.205,0.195,0.1975,12100,354.24,354.24,336.96,341.28,7.00231481481481,0.0,1.0
2015-03-06,0.219,0.219,0.195,0.195,11859,378.432,378.432,336.96,336.96,6.86284722222222,0.0,1.0
2015-03-09,0.21,0.22,0.195,0.21,29900,362.88,380.16,336.96,362.88,17.3032407407407,0.0,1.0
2015-03-10,0.21,0.217,0.2,0.21,102050,362.88,374.976,345.6,362.88,59.056712962963,0.0,1.0
2015-03-11,0.21,0.219,0.2001,0.215,101932,362.88,378.432,345.7728,371.52,58.9884259259259,0.0,1.0
2015-03-12,0.21,0.21,0.21,0.21,22000,362.88,362.88,362.88,362.88,12.7314814814815,0.0,1.0
2015-03-13,0.215,0.215,0.2001,0.21,5288,371.52,371.52,345.7728,362.88,3.06018518518519,0.0,1.0
2015-03-16,0.21,0.215,0.2,0.209005,323990,362.88,371.52,345.6,361.16064,187.494212962963,0.0,1.0
2015-03-17,0.205,0.205,0.2,0.2,2700,354.24,354.24,345.6,345.6,1.5625,0.0,1.0
2015-03-18,0.21,0.21,0.2,0.204,49425,362.88,362.88,345.6,352.512,28.6024305555556,0.0,1.0
2015-03-19,0.2,0.21,0.1905,0.2,10000,345.6,362.88,329.184,345.6,5.78703703703704,0.0,1.0
2015-03-20,0.205,0.21,0.19,0.21,347790,354.24,362.88,328.32,362.88,201.267361111111,0.0,1.0
2015-03-23,0.2055,0.21,0.2,0.204,234500,355.104,362.88,345.6,352.512,135.706018518519,0.0,1.0
2015-03-24,0.2,0.2055,0.1975,0.202,592129,345.6,355.104,341.28,349.056,342.66724537037,0.0,1.0
2015-03-25,0.2,0.2025,0.19,0.2025,569900,345.6,349.92,328.32,349.92,329.803240740741,0.0,1.0
2015-03-26,0.2,0.2,0.19,0.2,19750,345.6,345.6,328.32,345.6,11.4293981481481,0.0,1.0
2015-03-27,0.19,0.1999,0.17,0.19,190750,328.32,345.4272,293.76,328.32,110.387731481481,0.0,1.0
2015-03-30,0.2,0.2,0.1751,0.2,62550,345.6,345.6,302.5728,345.6,36.1979166666667,0.0,1.0
2015-03-31,0.2,0.2,0.1851,0.195,165000,345.6,345.6,319.8528,336.96,95.4861111111111,0.0,1.0
2015-04-01,0.1974,0.2,0.184,0.184,24850,341.1072,345.6,317.952,317.952,14.380787037037,0.0,1.0
2015-04-02,0.195,0.195,0.184,0.195,12100,336.96,336.96,317.952,336.96,7.00231481481482,0.0,1.0
2015-04-06,0.1945,0.195,0.1945,0.195,2954,336.096,336.96,336.096,336.96,1.70949074074074,0.0,1.0
2015-04-07,0.1945,0.1945,0.1751,0.183,160210,336.096,336.096,302.5728,316.224,92.7141203703704,0.0,1.0
2015-04-08,0.1899,0.1945,0.181,0.191,84122,328.1472,336.096,312.768,330.048,48.681712962963,0.0,1.0
2015-04-09,0.185,0.2,0.18,0.2,55978,319.68,345.6,311.04,345.6,32.3946759259259,0.0,1.0
2015-04-10,0.18,0.185,0.18,0.185,24600,311.04,319.68,311.04,319.68,14.2361111111111,0.0,1.0
2015-04-13,0.1799,0.1799,0.17,0.175,48000,310.8672,310.8672,293.76,302.4,27.7777777777778,0.0,1.0
2015-04-14,0.1798,0.1949,0.1625,0.1676,90469,310.6944,336.7872,280.8,289.6128,52.3547453703704,0.0,1.0
2015-04-15,0.1649,0.1845,0.141,0.1797,220403,284.9472,318.816,243.648,310.5216,127.548032407407,0.0,1.0
2015-04-16,0.16,0.1649,0.1501,0.1649,185022,276.48,284.9472,259.3728,284.9472,107.072916666667,0.0,1.0
2015-04-17,0.161,0.17,0.1575,0.16,596857,278.208,293.76,272.16,276.48,345.403356481481,0.0,1.0
2015-04-20,0.19,0.19,0.1601,0.1695,72500,328.32,328.32,276.6528,292.896,41.9560185185185,0.0,1.0
2015-04-21,0.1749,0.18,0.16,0.18,44150,302.2272,311.04,276.48,311.04,25.5497685185185,0.0,1.0
2015-04-22,0.1799,0.1799,0.16,0.16,90316,310.8672,310.8672,276.48,276.48,52.2662037037037,0.0,1.0
2015-04-23,0.17,0.17,0.16,0.16,36250,293.76,293.76,276.48,276.48,20.9780092592593,0.0,1.0
2015-04-24,0.1699,0.17,0.1501,0.1501,100132,293.5872,293.76,259.3728,259.3728,57.9467592592593,0.0,1.0
2015-04-27,0.1698,0.1699,0.1553,0.1553,34418,293.4144,293.5872,268.3584,268.3584,19.9178240740741,0.0,1.0
2015-04-28,0.1695,0.1698,0.16,0.1698,28100,292.896,293.4144,276.48,293.4144,16.2615740740741,0.0,1.0
2015-04-29,0.16,0.17,0.16,0.17,112600,276.48,293.76,276.48,293.76,65.162037037037,0.0,1.0
2015-04-30,0.16,0.16,0.16,0.16,2000,276.48,276.48,276.48,276.48,1.15740740740741,0.0,1.0
2015-05-01,0.16,0.16,0.1502,0.1502,48500,276.48,276.48,259.5456,259.5456,28.0671296296296,0.0,1.0
2015-05-04,0.14,0.155,0.1201,0.15,1072876,241.92,267.84,207.5328,259.2,620.877314814815,0.0,1.0
2015-05-05,0.15,0.15,0.14,0.15,37844,259.2,259.2,241.92,259.2,21.900462962963,0.0,1.0
2015-05-06,0.1401,0.148,0.1401,0.146,61600,242.0928,255.744,242.0928,252.288,35.6481481481481,0.0,1.0
2015-05-07,0.14,0.14,0.1301,0.13505,7000,241.92,241.92,224.8128,233.3664,4.05092592592593,0.0,1.0
2015-05-08,0.14,0.14,0.12,0.1301,80142,241.92,241.92,207.36,224.8128,46.3784722222222,0.0,1.0
2015-05-11,0.1399,0.14,0.1201,0.13,78200,241.7472,241.92,207.5328,224.64,45.2546296296296,0.0,1.0
2015-05-12,0.14,0.14,0.139,0.139,94200,241.92,241.92,240.192,240.192,54.5138888888889,0.0,1.0
2015-05-13,0.14,0.16,0.13,0.16,162449,241.92,276.48,224.64,276.48,94.009837962963,0.0,1.0
2015-05-14,0.1491,0.1491,0.1491,0.1491,500,257.6448,257.6448,257.6448,257.6448,0.289351851851852,0.0,1.0
2015-05-15,0.14,0.1491,0.135,0.1491,93794,241.92,257.6448,233.28,257.6448,54.2789351851852,0.0,1.0
2015-05-18,0.14,0.145,0.135,0.145,39700,241.92,250.56,233.28,250.56,22.974537037037,0.0,1.0
2015-05-19,0.165,0.165,0.1301,0.1301,1298070,285.12,285.12,224.8128,224.8128,751.197916666667,0.0,1.0
2015-05-20,0.16,0.165,0.155,0.165,15200,276.48,285.12,267.84,285.12,8.7962962962963,0.0,1.0
2015-05-21,0.165,0.165,0.1401,0.165,87595,285.12,285.12,242.0928,285.12,50.6915509259259,0.0,1.0
2015-05-22,0.165,0.165,0.159,0.165,4912,285.12,285.12,274.752,285.12,2.84259259259259,0.0,1.0
2015-05-26,0.155,0.165,0.15,0.165,119628,267.84,285.12,259.2,285.12,69.2291666666667,0.0,1.0
2015-05-27,0.155,0.165,0.155,0.155,123200,267.84,285.12,267.84,267.84,71.2962962962963,0.0,1.0
2015-05-28,0.18,0.18,0.157,0.16,200244,311.04,311.04,271.296,276.48,115.881944444444,0.0,1.0
2015-05-29,0.17,0.18,0.1551,0.18,26600,293.76,311.04,268.0128,311.04,15.3935185185185,0.0,1.0
2015-06-01,0.17,0.18,0.1602,0.18,16200,293.76,311.04,276.8256,311.04,9.375,0.0,1.0
2015-06-02,0.18,0.18,0.1701,0.18,58737,311.04,311.04,293.9328,311.04,33.9913194444444,0.0,1.0
2015-06-03,0.17,0.18,0.15,0.15,59388,293.76,311.04,259.2,259.2,34.3680555555556,0.0,1.0
2015-06-04,0.18,0.18,0.1671,0.1671,1950,311.04,311.04,288.7488,288.7488,1.12847222222222,0.0,1.0
2015-06-05,0.18,0.18,0.18,0.18,2100,311.04,311.04,311.04,311.04,1.21527777777778,0.0,1.0
2015-06-08,0.18,0.18,0.17,0.18,16000,311.04,311.04,293.76,311.04,9.25925925925926,0.0,1.0
2015-06-09,0.17,0.1749,0.155,0.1551,53247,293.76,302.2272,267.84,268.0128,30.8142361111111,0.0,1.0
2015-06-10,0.16,0.1749,0.158,0.17,30304,276.48,302.2272,273.024,293.76,17.537037037037,0.0,1.0
2015-06-11,0.16,0.16,0.15,0.1557,141760,276.48,276.48,259.2,269.0496,82.037037037037,0.0,1.0
2015-06-12,0.16,0.16,0.1402,0.1402,7000,276.48,276.48,242.2656,242.2656,4.05092592592593,0.0,1.0
2015-06-15,0.165,0.17,0.136,0.16,200109,285.12,293.76,235.008,276.48,115.803819444444,0.0,1.0
2015-06-16,0.1599,0.17,0.1402,0.17,57000,276.3072,293.76,242.2656,293.76,32.9861111111111,0.0,1.0
2015-06-17,0.16,0.17,0.15,0.17,210330,276.48,293.76,259.2,293.76,121.71875,0.0,1.0
2015-06-18,0.1699,0.1699,0.1699,0.1699,2100,293.5872,293.5872,293.5872,293.5872,1.21527777777778,0.0,1.0
2015-06-19,0.17,0.181,0.1699,0.1699,775350,293.76,312.768,293.5872,293.5872,448.697916666667,0.0,1.0
2015-06-22,0.18,0.189,0.168,0.17,887327,311.04,326.592,290.304,293.76,513.499421296296,0.0,1.0
2015-06-23,0.1849,0.19,0.175,0.185,215575,319.5072,328.32,302.4,319.68,124.754050925926,0.0,1.0
2015-06-24,0.199,0.2,0.18,0.19,824110,343.872,345.6,311.04,328.32,476.915509259259,0.0,1.0
2015-06-25,0.19,0.199,0.1875,0.199,45200,328.32,343.872,324.0,343.872,26.1574074074074,0.0,1.0
2015-06-26,0.195,0.199,0.18,0.199,108461,336.96,343.872,311.04,343.872,62.7667824074074,0.0,1.0
2015-06-29,0.2199,0.22,0.2,0.2051,416760,379.9872,380.16,345.6,354.4128,241.180555555556,0.0,1.0
2015-06-30,0.215,0.22,0.2011,0.2199,520146,371.52,380.16,347.5008,379.9872,301.010416666667,0.0,1.0
2015-07-01,0.2,0.215,0.17,0.2011,323417,345.6,371.52,293.76,347.5008,187.162615740741,0.0,1.0
2015-07-02,0.2099,0.215,0.2075,0.2075,157183,362.7072,371.52,358.56,358.56,90.9623842592593,0.0,1.0
2015-07-06,0.215,0.215,0.15,0.15,123800,371.52,371.52,259.2,259.2,71.6435185185185,0.0,1.0
2015-07-07,0.2145,0.2145,0.195,0.2,656200,370.656,370.656,336.96,345.6,379.74537037037,0.0,1.0
2015-07-08,0.21,0.2145,0.1901,0.1901,41711,362.88,370.656,328.4928,328.4928,24.1383101851852,0.0,1.0
2015-07-09,0.2145,0.2145,0.2145,0.2145,100,370.656,370.656,370.656,370.656,0.0578703703703704,0.0,1.0
2015-07-10,0.2035,0.205,0.2,0.2,202462,351.648,354.24,345.6,345.6,117.165509259259,0.0,1.0
2015-07-13,0.1901,0.2035,0.1901,0.2,31700,328.4928,351.648,328.4928,345.6,18.3449074074074,0.0,1.0
2015-07-14,0.2035,0.2035,0.195,0.2,448014,351.648,351.648,336.96,345.6,259.267361111111,0.0,1.0
2015-07-15,0.2035,0.2035,0.1723,0.195,57885,351.648,351.648,297.7344,336.96,33.4982638888889,0.0,1.0
2015-07-16,0.2,0.2125,0.1701,0.2125,9528,345.6,367.2,293.9328,367.2,5.51388888888889,0.0,1.0
2015-07-17,0.205,0.205,0.1701,0.1701,87953,354.24,354.24,293.9328,293.9328,50.8987268518518,0.0,1.0
2015-07-20,0.204,0.23,0.1701,0.23,357232,352.512,397.44,293.9328,397.44,206.731481481481,0.0,1.0
2015-07-21,0.205,0.205,0.198,0.2,75100,354.24,354.24,342.144,345.6,43.4606481481481,0.0,1.0
2015-07-22,0.205,0.205,0.1851,0.1851,53800,354.24,354.24,319.8528,319.8528,31.1342592592593,0.0,1.0
2015-07-23,0.198,0.204,0.1801,0.1801,250796,342.144,352.512,311.2128,311.2128,145.136574074074,0.0,1.0
2015-07-24,0.198,0.204,0.1802,0.204,278825,342.144,352.512,311.3856,352.512,161.357060185185,0.0,1.0
2015-07-27,0.2,0.2045,0.1751,0.2045,40200,345.6,353.376,302.5728,353.376,23.2638888888889,0.0,1.0
2015-07-28,0.2,0.2,0.19,0.2,60000,345.6,345.6,328.32,345.6,34.7222222222222,0.0,1.0
2015-07-29,0.21,0.21,0.1901,0.2,202264,362.88,362.88,328.4928,345.6,117.050925925926,0.0,1.0
2015-07-30,0.205,0.21,0.2,0.2,208100,354.24,362.88,345.6,345.6,120.428240740741,0.0,1.0
2015-07-31,0.2,0.205,0.19,0.19,67300,345.6,354.24,328.32,328.32,38.9467592592593,0.0,1.0
2015-08-03,0.2044,0.205,0.1801,0.2,58900,353.2032,354.24,311.2128,345.6,34.0856481481482,0.0,1.0
2015-08-04,0.2,0.2,0.19,0.19,24100,345.6,345.6,328.32,328.32,13.9467592592593,0.0,1.0
2015-08-05,0.2,0.2,0.19,0.1999,44605,345.6,345.6,328.32,345.4272,25.8130787037037,0.0,1.0
2015-08-06,0.1881,0.2,0.18,0.19,169050,325.0368,345.6,311.04,328.32,97.8298611111111,0.0,1.0
2015-08-07,0.2,0.2,0.175,0.175,313,345.6,345.6,302.4,302.4,0.181134259259259,0.0,1.0
2015-08-10,0.1798,0.1802,0.175,0.175,4200,310.6944,311.3856,302.4,302.4,2.43055555555556,0.0,1.0
2015-08-11,0.1899,0.1899,0.175,0.175,1300,328.1472,328.1472,302.4,302.4,0.752314814814815,0.0,1.0
2015-08-12,0.1848,0.1848,0.175,0.175,15300,319.3344,319.3344,302.4,302.4,8.85416666666667,0.0,1.0
2015-08-13,0.18,0.1899,0.175,0.1899,17100,311.04,328.1472,302.4,328.1472,9.89583333333333,0.0,1.0
2015-08-14,0.1999,0.2,0.185,0.189,138550,345.4272,345.6,319.68,326.592,80.1793981481481,0.0,1.0
2015-08-17,0.1899,0.195,0.175,0.1851,58100,328.1472,336.96,302.4,319.8528,33.6226851851852,0.0,1.0
2015-08-18,0.1799,0.1999,0.175,0.1999,2450,310.8672,345.4272,302.4,345.4272,1.41782407407407,0.0,1.0
2015-08-19,0.1799,0.1899,0.17,0.1751,14188,310.8672,328.1472,293.76,302.5728,8.21064814814815,0.0,1.0
2015-08-20,0.18,0.185,0.17,0.1714,30173,311.04,319.68,293.76,296.1792,17.4612268518519,0.0,1.0
2015-08-21,0.17,0.1945,0.152,0.17,204664,293.76,336.096,262.656,293.76,118.439814814815,0.0,1.0
2015-08-24,0.16,0.16,0.1501,0.16,97726,276.48,276.48,259.3728,276.48,56.5543981481481,0.0,1.0
2015-08-25,0.16,0.16,0.15,0.16,71950,276.48,276.48,259.2,276.48,41.6377314814815,0.0,1.0
2015-08-26,0.16,0.16,0.15,0.16,44900,276.48,276.48,259.2,276.48,25.9837962962963,0.0,1.0
2015-08-27,0.16,0.16,0.15,0.15,18300,276.48,276.48,259.2,259.2,10.5902777777778,0.0,1.0
2015-08-28,0.155,0.17,0.155,0.17,17120,267.84,293.76,267.84,293.76,9.90740740740741,0.0,1.0
2015-08-31,0.16,0.17,0.1301,0.1301,7746,276.48,293.76,224.8128,224.8128,4.48263888888889,0.0,1.0
2015-09-01,0.155,0.16,0.1401,0.1401,119260,267.84,276.48,242.0928,242.0928,69.0162037037037,0.0,1.0
2015-09-02,0.15,0.16,0.145,0.16,49500,259.2,276.48,250.56,276.48,28.6458333333333,0.0,1.0
2015-09-03,0.15,0.15,0.145,0.15,10698,259.2,259.2,250.56,259.2,6.19097222222222,0.0,1.0
2015-09-04,0.155,0.155,0.14,0.145,64000,267.84,267.84,241.92,250.56,37.037037037037,0.0,1.0
2015-09-08,0.16,0.17,0.13759,0.17,6850,276.48,293.76,237.75552,293.76,3.96412037037037,0.0,1.0
2015-09-09,0.16,0.16,0.16,0.16,0,276.48,276.48,276.48,276.48,0,0.0,1.0
2015-09-10,0.155,0.1625,0.155,0.1625,2010,267.84,280.8,267.84,280.8,1.16319444444444,0.0,1.0
2015-09-11,0.16,0.16,0.142,0.16,2325,276.48,276.48,245.376,276.48,1.34548611111111,0.0,1.0
2015-09-14,0.15,0.162,0.142,0.162,2950,259.2,279.936,245.376,279.936,1.70717592592593,0.0,1.0
2015-09-15,0.15,0.162,0.142,0.162,3400,259.2,279.936,245.376,279.936,1.96759259259259,0.0,1.0
2015-09-16,0.159,0.16,0.15,0.16,4025,274.752,276.48,259.2,276.48,2.32928240740741,0.0,1.0
2015-09-17,0.1595,0.169,0.1,0.169,21400,275.616,292.032,172.8,292.032,12.3842592592593,0.0,1.0
2015-09-18,0.1499,0.159,0.12,0.144,207065,259.0272,274.752,207.36,248.832,119.829282407407,0.0,1.0
2015-09-21,0.1549,0.155,0.11,0.14,126705,267.6672,267.84,190.08,241.92,73.3246527777778,0.0,1.0
2015-09-22,0.145,0.145,0.1301,0.1301,35000,250.56,250.56,224.8128,224.8128,20.2546296296296,0.0,1.0
2015-09-23,0.154,0.155,0.1251,0.155,28979,266.112,267.84,216.1728,267.84,16.7702546296296,0.0,1.0
2015-09-24,0.14,0.2,0.14,0.2,141925,241.92,345.6,241.92,345.6,82.1325231481482,0.0,1.0
2015-09-25,0.14,0.14,0.1271,0.13355,11500,241.92,241.92,219.6288,230.7744,6.65509259259259,0.0,1.0
2015-09-28,0.14,0.158,0.14,0.14,20700,241.92,273.024,241.92,241.92,11.9791666666667,0.0,1.0
2015-09-29,0.16,0.16,0.127,0.13,97100,276.48,276.48,219.456,224.64,56.1921296296296,0.0,1.0
2015-09-30,0.14,0.16,0.1201,0.1201,214475,241.92,276.48,207.5328,207.5328,124.117476851852,0.0,1.0
2015-10-01,0.14,0.14,0.13,0.14,30076,241.92,241.92,224.64,241.92,17.4050925925926,0.0,1.0
2015-10-02,0.14,0.14,0.14,0.14,1250,241.92,241.92,241.92,241.92,0.72337962962963,0.0,1.0
2015-10-05,0.14,0.14,0.1201,0.14,59241,241.92,241.92,207.5328,241.92,34.2829861111111,0.0,1.0
2015-10-06,0.14,0.14,0.14,0.14,0,241.92,241.92,241.92,241.92,0,0.0,1.0
2015-10-07,0.16,0.16,0.14,0.14,178400,276.48,276.48,241.92,241.92,103.240740740741,0.0,1.0
2015-10-08,0.16,0.16,0.12,0.158,128700,276.48,276.48,207.36,273.024,74.4791666666667,0.0,1.0
2015-10-09,0.16,0.16,0.16,0.16,0,276.48,276.48,276.48,276.48,0,0.0,1.0
2015-10-12,0.17,0.17,0.16,0.16,20500,293.76,293.76,276.48,276.48,11.8634259259259,0.0,1.0
2015-10-13,0.16,0.16,0.16,0.16,3531,276.48,276.48,276.48,276.48,2.04340277777778,0.0,1.0
2015-10-14,0.1401,0.16,0.1401,0.16,3000,242.0928,276.48,242.0928,276.48,1.73611111111111,0.0,1.0
2015-10-15,0.16,0.16,0.1401,0.16,25375,276.48,276.48,242.0928,276.48,14.6846064814815,0.0,1.0
2015-10-16,0.1499,0.1575,0.1499,0.1575,2000,259.0272,272.16,259.0272,272.16,1.15740740740741,0.0,1.0
2015-10-19,0.16,0.16,0.1401,0.1401,37110,276.48,276.48,242.0928,242.0928,21.4756944444444,0.0,1.0
2015-10-20,0.1549,0.1549,0.1301,0.14,128100,267.6672,267.6672,224.8128,241.92,74.1319444444445,0.0,1.0
2015-10-21,0.1399,0.1599,0.124,0.15,115340,241.7472,276.3072,214.272,259.2,66.7476851851852,0.0,1.0
2015-10-22,0.1465,0.1599,0.13,0.14,245070,253.152,276.3072,224.64,241.92,141.822916666667,0.0,1.0
2015-10-23,0.1464,0.1464,0.13,0.14,219366,252.9792,252.9792,224.64,241.92,126.947916666667,0.0,1.0
2015-10-26,0.15,0.15,0.15,0.15,50000,259.2,259.2,259.2,259.2,28.9351851851852,0.0,1.0
2015-10-27,0.1564,0.1564,0.1251,0.14,101493,270.2592,270.2592,216.1728,241.92,58.734375,0.0,1.0
2015-10-28,0.1564,0.1564,0.1564,0.1564,0,270.2592,270.2592,270.2592,270.2592,0,0.0,1.0
2015-10-29,0.16,0.16,0.1251,0.14,257150,276.48,276.48,216.1728,241.92,148.813657407407,0.0,1.0
2015-10-30,0.15,0.16,0.1495,0.16,43591,259.2,276.48,258.336,276.48,25.2262731481481,0.0,1.0
2015-11-02,0.15,0.16,0.14,0.16,136586,259.2,276.48,241.92,276.48,79.0428240740741,0.0,1.0
2015-11-03,0.165,0.177,0.151,0.177,251250,285.12,305.856,260.928,305.856,145.399305555556,0.0,1.0
2015-11-04,0.17,0.17,0.1501,0.17,53891,293.76,293.76,259.3728,293.76,31.1869212962963,0.0,1.0
2015-11-05,0.17,0.17,0.15,0.16455,225994,293.76,293.76,259.2,284.3424,130.783564814815,0.0,1.0
2015-11-06,0.1649,0.17,0.1401,0.16,58800,284.9472,293.76,242.0928,276.48,34.0277777777778,0.0,1.0
2015-11-09,0.1584,0.165,0.15,0.1601,165926,273.7152,285.12,259.2,276.6528,96.0219907407407,0.0,1.0
2015-11-10,0.1482,0.16,0.1482,0.1599,16200,256.0896,276.48,256.0896,276.3072,9.375,0.0,1.0
2015-11-11,0.1501,0.1639,0.1501,0.1501,15800,259.3728,283.2192,259.3728,259.3728,9.14351851851852,0.0,1.0
2015-11-12,0.17,0.17,0.1501,0.1637,113900,293.76,293.76,259.3728,282.8736,65.9143518518519,0.0,1.0
2015-11-13,0.17,0.17,0.1499,0.17,78254,293.76,293.76,259.0272,293.76,45.2858796296296,0.0,1.0
2015-11-16,0.174,0.18,0.165,0.17,256101,300.672,311.04,285.12,293.76,148.206597222222,0.0,1.0
2015-11-17,0.17,0.18,0.16,0.18,221750,293.76,311.04,276.48,311.04,128.327546296296,0.0,1.0
2015-11-18,0.177,0.18,0.14,0.14,317008,305.856,311.04,241.92,241.92,183.453703703704,0.0,1.0
2015-11-19,0.19,0.2,0.175,0.18,192804,328.32,345.6,302.4,311.04,111.576388888889,0.0,1.0
2015-11-20,0.1999,0.2,0.187,0.19,64300,345.4272,345.6,323.136,328.32,37.2106481481481,0.0,1.0
2015-11-23,0.199,0.1999,0.183,0.1999,80689,343.872,345.4272,316.224,345.4272,46.6950231481481,0.0,1.0
2015-11-24,0.195,0.199,0.188,0.19,109450,336.96,343.872,324.864,328.32,63.3391203703704,0.0,1.0
2015-11-25,0.1881,0.194,0.1881,0.19,24110,325.0368,335.232,325.0368,328.32,13.9525462962963,0.0,1.0
2015-11-27,0.2,0.2,0.191,0.195,156213,345.6,345.6,330.048,336.96,90.4010416666667,0.0,1.0
2015-11-30,0.197,0.197,0.191,0.191,1640,340.416,340.416,330.048,330.048,0.949074074074074,0.0,1.0
2015-12-01,0.185,0.197,0.185,0.191,31360,319.68,340.416,319.68,330.048,18.1481481481481,0.0,1.0
2015-12-02,0.18,0.18,0.158,0.158,4700,311.04,311.04,273.024,273.024,2.71990740740741,0.0,1.0
2015-12-03,0.188,0.1889,0.1571,0.1571,61329,324.864,326.4192,271.4688,271.4688,35.4913194444444,0.0,1.0
2015-12-04,0.19,0.19,0.17,0.188,103618,328.32,328.32,293.76,324.864,59.9641203703704,0.0,1.0
2015-12-07,0.1849,0.185,0.1701,0.18,10300,319.5072,319.68,293.9328,311.04,5.96064814814815,0.0,1.0
2015-12-08,0.185,0.185,0.1701,0.18,88500,319.68,319.68,293.9328,311.04,51.2152777777778,0.0,1.0
2015-12-09,0.185,0.185,0.17755,0.17755,13700,319.68,319.68,306.8064,306.8064,7.92824074074074,0.0,1.0
2015-12-10,0.185,0.185,0.1801,0.185,21185,319.68,319.68,311.2128,319.68,12.259837962963,0.0,1.0
2015-12-11,0.185,0.185,0.1411,0.17,37000,319.68,319.68,243.8208,293.76,21.412037037037,0.0,1.0
2015-12-14,0.184,0.185,0.151,0.151,8500,317.952,319.68,260.928,260.928,4.91898148148148,0.0,1.0
2015-12-15,0.1875,0.1875,0.16705,0.16705,155400,324.0,324.0,288.6624,288.6624,89.9305555555556,0.0,1.0
2015-12-16,0.1875,0.19,0.1411,0.1411,153601,324.0,328.32,243.8208,243.8208,88.8894675925926,0.0,1.0
2015-12-17,0.182,0.185,0.15,0.1512,416900,314.496,319.68,259.2,261.2736,241.261574074074,0.0,1.0
2015-12-18,0.175,0.1798,0.1501,0.1502,4357,302.4,310.6944,259.3728,259.5456,2.52141203703704,0.0,1.0
2015-12-21,0.1695,0.18,0.1501,0.1501,8115,292.896,311.04,259.3728,259.3728,4.69618055555556,0.0,1.0
2015-12-22,0.18,0.18,0.18,0.18,100,311.04,311.04,311.04,311.04,0.0578703703703704,0.0,1.0
2015-12-23,0.1729,0.175,0.155,0.1551,35038,298.7712,302.4,267.84,268.0128,20.2766203703704,0.0,1.0
2015-12-24,0.1725,0.175,0.155,0.1725,126500,298.08,302.4,267.84,298.08,73.2060185185185,0.0,1.0
2015-12-28,0.1554,0.18,0.1552,0.175,72930,268.5312,311.04,268.1856,302.4,42.2048611111111,0.0,1.0
2015-12-29,0.169,0.18,0.14,0.1401,459876,292.032,311.04,241.92,242.0928,266.131944444444,0.0,1.0
2015-12-30,0.155,0.1649,0.135,0.135,80425,267.84,284.9472,233.28,233.28,46.5422453703704,0.0,1.0
2015-12-31,0.16,0.16,0.1451,0.1451,40090,276.48,276.48,250.7328,250.7328,23.2002314814815,0.0,1.0
2016-01-04,0.16,0.16,0.158,0.16,85400,276.48,276.48,273.024,276.48,49.4212962962963,0.0,1.0
2016-01-05,0.17,0.175,0.1581,0.1636,54179,293.76,302.4,273.1968,282.7008,31.353587962963,0.0,1.0
2016-01-06,0.1699,0.1699,0.1551,0.16255,15259,293.5872,293.5872,268.0128,280.8864,8.83043981481481,0.0,1.0
2016-01-07,0.1699,0.1699,0.151,0.151,25975,293.5872,293.5872,260.928,260.928,15.0318287037037,0.0,1.0
2016-01-08,0.1748,0.1748,0.1593,0.1699,15393,302.0544,302.0544,275.2704,293.5872,8.90798611111111,0.0,1.0
2016-01-11,0.175,0.175,0.167,0.1745,8697,302.4,302.4,288.576,301.536,5.03298611111111,0.0,1.0
2016-01-12,0.16,0.19,0.16,0.175,67048,276.48,328.32,276.48,302.4,38.8009259259259,0.0,1.0
2016-01-13,0.1749,0.175,0.16,0.16,33226,302.2272,302.4,276.48,276.48,19.2280092592593,0.0,1.0
2016-01-14,0.1749,0.1749,0.1512,0.1749,5376,302.2272,302.2272,261.2736,302.2272,3.11111111111111,0.0,1.0
2016-01-15,0.17,0.1749,0.17,0.1749,27110,293.76,302.2272,293.76,302.2272,15.6886574074074,0.0,1.0
2016-01-19,0.17,0.17,0.1519,0.17,3400,293.76,293.76,262.4832,293.76,1.96759259259259,0.0,1.0
2016-01-20,0.1749,0.1749,0.1511,0.1511,9300,302.2272,302.2272,261.1008,261.1008,5.38194444444445,0.0,1.0
2016-01-21,0.1749,0.1749,0.1749,0.1749,5700,302.2272,302.2272,302.2272,302.2272,3.29861111111111,0.0,1.0
2016-01-22,0.1645,0.1748,0.1511,0.16,56522,284.256,302.0544,261.1008,276.48,32.7094907407407,0.0,1.0
2016-01-25,0.1646,0.1646,0.1541,0.1646,3125,284.4288,284.4288,266.2848,284.4288,1.80844907407407,0.0,1.0
2016-01-26,0.1646,0.1646,0.1542,0.1646,64007,284.4288,284.4288,266.4576,284.4288,37.041087962963,0.0,1.0
2016-01-27,0.1646,0.1646,0.1646,0.1646,0,284.4288,284.4288,284.4288,284.4288,0,0.0,1.0
2016-01-28,0.1645,0.1646,0.154,0.1601,76150,284.256,284.4288,266.112,276.6528,44.068287037037,0.0,1.0
2016-01-29,0.174,0.174,0.148,0.148,7977,300.672,300.672,255.744,255.744,4.61631944444444,0.0,1.0
2016-02-01,0.1745,0.1745,0.151,0.174,21538,301.536,301.536,260.928,300.672,12.4641203703704,0.0,1.0
2016-02-02,0.1744,0.1745,0.149,0.1745,13182,301.3632,301.536,257.472,301.536,7.62847222222222,0.0,1.0
2016-02-03,0.174,0.1744,0.1451,0.17156,6061,300.672,301.3632,250.7328,296.45568,3.50752314814815,0.0,1.0
2016-02-04,0.174,0.174,0.174,0.174,10966,300.672,300.672,300.672,300.672,6.34606481481481,0.0,1.0
2016-02-05,0.174,0.174,0.151,0.168,37361,300.672,300.672,260.928,290.304,21.6209490740741,0.0,1.0
2016-02-08,0.1724,0.1745,0.1452,0.1745,43622,297.9072,301.536,250.9056,301.536,25.244212962963,0.0,1.0
2016-02-09,0.1745,0.1745,0.1452,0.1725,39285,301.536,301.536,250.9056,298.08,22.734375,0.0,1.0
2016-02-10,0.174,0.174,0.15,0.159,27500,300.672,300.672,259.2,274.752,15.9143518518518,0.0,1.0
2016-02-11,0.17,0.17,0.168,0.168,2000,293.76,293.76,290.304,290.304,1.15740740740741,0.0,1.0
2016-02-12,0.17,0.17,0.155,0.17,5234,293.76,293.76,267.84,293.76,3.02893518518519,0.0,1.0
2016-02-16,0.169,0.17,0.155,0.155,28000,292.032,293.76,267.84,267.84,16.2037037037037,0.0,1.0
2016-02-17,0.1719,0.1745,0.149,0.1745,32883,297.0432,301.536,257.472,301.536,19.0295138888889,0.0,1.0
2016-02-18,0.172,0.172,0.17,0.17,1001,297.216,297.216,293.76,293.76,0.579282407407407,0.0,1.0
2016-02-19,0.145,0.1725,0.14375,0.1725,369339,250.56,298.08,248.4,298.08,213.737847222222,0.0,1.0
2016-02-22,0.14,0.1506,0.14,0.1505,211262,241.92,260.2368,241.92,260.064,122.258101851852,0.0,1.0
2016-02-23,0.158,0.159,0.147,0.159,5829,273.024,274.752,254.016,274.752,3.37326388888889,0.0,1.0
2016-02-24,0.1351,0.168,0.12,0.1588,314738,233.4528,290.304,207.36,274.4064,182.140046296296,0.0,1.0
2016-02-25,0.157,0.169,0.135,0.169,30606,271.296,292.032,233.28,292.032,17.7118055555556,0.0,1.0
2016-02-26,0.156,0.156,0.137,0.156,4499,269.568,269.568,236.736,269.568,2.60358796296296,0.0,1.0
2016-02-29,0.155,0.16,0.145,0.145,26328,267.84,276.48,250.56,250.56,15.2361111111111,0.0,1.0
2016-03-01,0.156,0.16,0.145,0.16,43000,269.568,276.48,250.56,276.48,24.8842592592593,0.0,1.0
2016-03-02,0.151,0.1599,0.1451,0.1599,27350,260.928,276.3072,250.7328,276.3072,15.8275462962963,0.0,1.0
2016-03-03,0.151,0.151,0.151,0.151,7936,260.928,260.928,260.928,260.928,4.59259259259259,0.0,1.0
2016-03-04,0.156,0.157,0.155,0.155,11188,269.568,271.296,267.84,267.84,6.47453703703704,0.0,1.0
2016-03-07,0.156,0.156,0.151,0.156,3100,269.568,269.568,260.928,269.568,1.79398148148148,0.0,1.0
2016-03-08,0.16,0.16,0.156,0.156,29445,276.48,276.48,269.568,269.568,17.0399305555556,0.0,1.0
2016-03-09,0.16,0.16,0.1452,0.158,37420,276.48,276.48,250.9056,273.024,21.6550925925926,0.0,1.0
2016-03-10,0.16,0.17,0.16,0.17,1500,276.48,293.76,276.48,293.76,0.868055555555555,0.0,1.0
2016-03-11,0.16,0.16,0.148,0.148,27602,276.48,276.48,255.744,255.744,15.9733796296296,0.0,1.0
2016-03-14,0.167,0.17,0.1477,0.16,155028,288.576,293.76,255.2256,276.48,89.7152777777778,0.0,1.0
2016-03-15,0.167,0.167,0.12,0.12,6000,288.576,288.576,207.36,207.36,3.47222222222222,0.0,1.0
2016-03-16,0.167,0.167,0.15,0.15,1000,288.576,288.576,259.2,259.2,0.578703703703704,0.0,1.0
2016-03-17,0.167,0.167,0.145,0.145,21500,288.576,288.576,250.56,250.56,12.4421296296296,0.0,1.0
2016-03-18,0.167,0.167,0.167,0.167,0,288.576,288.576,288.576,288.576,0,0.0,1.0
2016-03-21,0.167,0.167,0.146,0.167,3949,288.576,288.576,252.288,288.576,2.28530092592593,0.0,1.0
2016-03-22,0.167,0.17,0.155,0.17,18552,288.576,293.76,267.84,293.76,10.7361111111111,0.0,1.0
2016-03-23,0.165,0.167,0.108,0.167,15973,285.12,288.576,186.624,288.576,9.24363425925926,0.0,1.0
2016-03-24,0.165,0.165,0.15,0.165,12175,285.12,285.12,259.2,285.12,7.04571759259259,0.0,1.0
2016-03-28,0.165,0.165,0.15,0.165,5800,285.12,285.12,259.2,285.12,3.35648148148148,0.0,1.0
2016-03-29,0.165,0.165,0.15,0.165,2450,285.12,285.12,259.2,285.12,1.41782407407407,0.0,1.0
2016-03-30,0.17,0.17,0.1649,0.17,117637,293.76,293.76,284.9472,293.76,68.0769675925926,0.0,1.0
2016-03-31,0.17,0.17,0.15,0.16,18036,293.76,293.76,259.2,276.48,10.4375,0.0,1.0
2016-04-01,0.17,0.17,0.17,0.17,0,293.76,293.76,293.76,293.76,0,0.0,1.0
2016-04-04,0.17,0.17,0.1669,0.167,85520,293.76,293.76,288.4032,288.576,49.4907407407407,0.0,1.0
2016-04-05,0.17,0.17,0.16,0.17,5600,293.76,293.76,276.48,293.76,3.24074074074074,0.0,1.0
2016-04-06,0.17,0.19,0.16,0.19,18150,293.76,328.32,276.48,328.32,10.5034722222222,0.0,1.0
2016-04-07,0.17,0.17,0.166,0.166,15600,293.76,293.76,286.848,286.848,9.02777777777778,0.0,1.0
2016-04-08,0.168,0.17,0.164,0.17,112115,290.304,293.76,283.392,293.76,64.8813657407407,0.0,1.0
2016-04-11,0.168,0.168,0.1596,0.164,52314,290.304,290.304,275.7888,283.392,30.2743055555556,0.0,1.0
2016-04-12,0.168,0.168,0.168,0.168,0,290.304,290.304,290.304,290.304,0,0.0,1.0
2016-04-13,0.168,0.169,0.1601,0.169,12500,290.304,292.032,276.6528,292.032,7.2337962962963,0.0,1.0
2016-04-14,0.168,0.168,0.155,0.155,14030,290.304,290.304,267.84,267.84,8.11921296296296,0.0,1.0
2016-04-15,0.168,0.168,0.155,0.168,14450,290.304,290.304,267.84,290.304,8.36226851851852,0.0,1.0
2016-04-18,0.168,0.168,0.168,0.168,1080,290.304,290.304,290.304,290.304,0.625,0.0,1.0
2016-04-19,0.168,0.168,0.155,0.155,6400,290.304,290.304,267.84,267.84,3.7037037037037,0.0,1.0
2016-04-20,0.168,0.168,0.1501,0.168,87544,290.304,290.304,259.3728,290.304,50.662037037037,0.0,1.0
2016-04-21,0.168,0.168,0.155,0.168,3550,290.304,290.304,267.84,290.304,2.05439814814815,0.0,1.0
2016-04-22,0.168,0.168,0.156,0.156,600,290.304,290.304,269.568,269.568,0.347222222222222,0.0,1.0
2016-04-25,0.168,0.168,0.159,0.168,3138,290.304,290.304,274.752,290.304,1.81597222222222,0.0,1.0
2016-04-26,0.168,0.168,0.16,0.168,42906,290.304,290.304,276.48,290.304,24.8298611111111,0.0,1.0
2016-04-27,0.168,0.168,0.168,0.168,0,290.304,290.304,290.304,290.304,0,0.0,1.0
2016-04-28,0.168,0.168,0.168,0.168,0,290.304,290.304,290.304,290.304,0,0.0,1.0
2016-04-29,0.168,0.168,0.151,0.1665,3700,290.304,290.304,260.928,287.712,2.1412037037037,0.0,1.0
2016-05-02,0.16,0.168,0.151,0.159,46189,276.48,290.304,260.928,274.752,26.7297453703704,0.0,1.0
2016-05-03,0.1675,0.168,0.154,0.168,44200,289.44,290.304,266.112,290.304,25.5787037037037,0.0,1.0
2016-05-04,0.168,0.168,0.166,0.166,600,290.304,290.304,286.848,286.848,0.347222222222222,0.0,1.0
2016-05-05,0.168,0.168,0.158,0.158,73272,290.304,290.304,273.024,273.024,42.4027777777778,0.0,1.0
2016-05-06,0.165,0.1674,0.16,0.16,43500,285.12,289.2672,276.48,276.48,25.1736111111111,0.0,1.0
2016-05-09,0.165,0.168,0.151,0.151,17600,285.12,290.304,260.928,260.928,10.1851851851852,0.0,1.0
2016-05-10,0.165,0.168,0.151,0.168,5600,285.12,290.304,260.928,290.304,3.24074074074074,0.0,1.0
2016-05-11,0.168,0.168,0.151,0.165,3650,290.304,290.304,260.928,285.12,2.11226851851852,0.0,1.0
2016-05-12,0.168,0.168,0.168,0.168,0,290.304,290.304,290.304,290.304,0,0.0,1.0
2016-05-13,0.165,0.165,0.165,0.165,2850,285.12,285.12,285.12,285.12,1.64930555555556,0.0,1.0
2016-05-16,0.168,0.168,0.168,0.168,500,290.304,290.304,290.304,290.304,0.289351851851852,0.0,1.0
2016-05-17,0.16,0.168,0.151,0.1511,63700,276.48,290.304,260.928,261.1008,36.8634259259259,0.0,1.0
2016-05-18,0.16,0.16,0.151,0.151,16250,276.48,276.48,260.928,260.928,9.40393518518519,0.0,1.0
2016-05-19,0.16,0.16,0.131,0.15,5700,276.48,276.48,226.368,259.2,3.29861111111111,0.0,1.0
2016-05-20,0.16,0.16,0.16,0.16,10500,276.48,276.48,276.48,276.48,6.07638888888889,0.0,1.0
2016-05-23,0.16,0.16,0.16,0.16,3555,276.48,276.48,276.48,276.48,2.05729166666667,0.0,1.0
2016-05-24,0.168,0.168,0.15,0.15,25628,290.304,290.304,259.2,259.2,14.8310185185185,0.0,1.0
2016-05-25,0.168,0.168,0.168,0.168,0,290.304,290.304,290.304,290.304,0,0.0,1.0
2016-05-26,0.168,0.168,0.121,0.15,89986,290.304,290.304,209.088,259.2,52.0752314814815,0.0,1.0
2016-05-27,0.16,0.16,0.16,0.16,1000,276.48,276.48,276.48,276.48,0.578703703703704,0.0,1.0
2016-05-31,0.1855,0.2,0.16,0.168,547844,320.544,345.6,276.48,290.304,317.039351851852,0.0,1.0
2016-06-01,0.2048,0.21,0.18,0.1855,236745,353.8944,362.88,311.04,320.544,137.005208333333,0.0,1.0
2016-06-02,0.219,0.22,0.205,0.21,977791,378.432,380.16,354.24,362.88,565.851273148148,0.0,1.0
2016-06-03,0.21,0.22,0.204,0.22,71362,362.88,380.16,352.512,380.16,41.2974537037037,0.0,1.0
2016-06-06,0.225,0.235,0.2,0.22,438702,388.8,406.08,345.6,380.16,253.878472222222,0.0,1.0
2016-06-07,0.24,0.25,0.225,0.225,460575,414.72,432.0,388.8,388.8,266.536458333333,0.0,1.0
2016-06-08,0.24,0.245,0.225,0.245,225702,414.72,423.36,388.8,423.36,130.614583333333,0.0,1.0
2016-06-09,0.275,0.285,0.237,0.237,1223570,475.2,492.48,409.536,409.536,708.084490740741,0.0,1.0
2016-06-10,0.275,0.289,0.26,0.275,751760,475.2,499.392,449.28,475.2,435.046296296296,0.0,1.0
2016-06-13,0.29,0.31,0.2685,0.2685,1508557,501.12,535.68,463.968,463.968,873.007523148148,0.0,1.0
2016-06-14,0.27,0.295,0.265,0.295,220634,466.56,509.76,457.92,509.76,127.681712962963,0.0,1.0
2016-06-15,0.28,0.29,0.275,0.285,296917,483.84,501.12,475.2,492.48,171.826967592593,0.0,1.0
2016-06-16,0.28,0.282,0.26,0.282,130319,483.84,487.296,449.28,487.296,75.416087962963,0.0,1.0
2016-06-17,0.265,0.285,0.2504,0.285,6425,457.92,492.48,432.6912,492.48,3.7181712962963,0.0,1.0
2016-06-20,0.28,0.285,0.252,0.285,36175,483.84,492.48,435.456,492.48,20.9346064814815,0.0,1.0
2016-06-21,0.28,0.28,0.27,0.28,13260,483.84,483.84,466.56,483.84,7.67361111111111,0.0,1.0
2016-06-22,0.2799,0.28,0.251,0.28,63756,483.6672,483.84,433.728,483.84,36.8958333333333,0.0,1.0
2016-06-23,0.27,0.27,0.27,0.27,3000,466.56,466.56,466.56,466.56,1.73611111111111,0.0,1.0
2016-06-24,0.28,0.28,0.25445,0.25555,48852,483.84,483.84,439.6896,441.5904,28.2708333333333,0.0,1.0
2016-06-27,0.26,0.28,0.26,0.26,17221,449.28,483.84,449.28,449.28,9.96585648148148,0.0,1.0
2016-06-28,0.2799,0.28,0.25,0.25,26290,483.6672,483.84,432.0,432.0,15.2141203703704,0.0,1.0
2016-06-29,0.2749,0.2785,0.2404,0.2749,70898,475.0272,481.248,415.4112,475.0272,41.0289351851852,0.0,1.0
2016-06-30,0.26,0.265,0.2565,0.265,27380,449.28,457.92,443.232,457.92,15.8449074074074,0.0,1.0
2016-07-01,0.27,0.2739,0.253,0.253,2554,466.56,473.2992,437.184,437.184,1.47800925925926,0.0,1.0
2016-07-05,0.2698,0.27,0.2262,0.254,21350,466.2144,466.56,390.8736,438.912,12.3553240740741,0.0,1.0
2016-07-06,0.25,0.2699,0.22,0.24,36853,432.0,466.3872,380.16,414.72,21.3269675925926,0.0,1.0
2016-07-07,0.25,0.27,0.2402,0.27,10440,432.0,466.56,415.0656,466.56,6.04166666666667,0.0,1.0
2016-07-08,0.23,0.2315,0.22,0.2315,33255,397.44,400.032,380.16,400.032,19.2447916666667,0.0,1.0
2016-07-11,0.2385,0.24,0.2102,0.23,92030,412.128,414.72,363.2256,397.44,53.2581018518518,0.0,1.0
2016-07-12,0.2205,0.2399,0.2,0.2,36150,381.024,414.5472,345.6,345.6,20.9201388888889,0.0,1.0
2016-07-13,0.24,0.24,0.22,0.2205,43000,414.72,414.72,380.16,381.024,24.8842592592593,0.0,1.0
2016-07-14,0.2275,0.2399,0.15,0.15,47864,393.12,414.5472,259.2,259.2,27.6990740740741,0.0,1.0
2016-07-15,0.23,0.23,0.23,0.23,15120,397.44,397.44,397.44,397.44,8.75,0.0,1.0
2016-07-18,0.229,0.23,0.22,0.2205,22705,395.712,397.44,380.16,381.024,13.1394675925926,0.0,1.0
2016-07-19,0.23,0.23,0.23,0.23,1050,397.44,397.44,397.44,397.44,0.607638888888889,0.0,1.0
2016-07-20,0.24,0.24,0.2001,0.20309,9750,414.72,414.72,345.7728,350.93952,5.64236111111111,0.0,1.0
2016-07-21,0.24,0.2405,0.22,0.2405,43150,414.72,415.584,380.16,415.584,24.9710648148148,0.0,1.0
2016-07-22,0.24,0.24,0.202,0.202,6161,414.72,414.72,349.056,349.056,3.56539351851852,0.0,1.0
2016-07-25,0.2398,0.2399,0.225,0.227,32702,414.3744,414.5472,388.8,392.256,18.9247685185185,0.0,1.0
2016-07-26,0.235,0.235,0.2211,0.2211,1500,406.08,406.08,382.0608,382.0608,0.868055555555555,0.0,1.0
2016-07-27,0.24,0.24,0.24,0.24,1900,414.72,414.72,414.72,414.72,1.09953703703704,0.0,1.0
2016-07-28,0.23,0.23,0.202,0.2211,70760,397.44,397.44,349.056,382.0608,40.9490740740741,0.0,1.0
2016-07-29,0.24,0.24,0.2275,0.23,53600,414.72,414.72,393.12,397.44,31.0185185185185,0.0,1.0
2016-08-01,0.24,0.2454,0.2399,0.24,49000,414.72,424.0512,414.5472,414.72,28.3564814814815,0.0,1.0
2016-08-02,0.24,0.24,0.21,0.23,8375,414.72,414.72,362.88,397.44,4.84664351851852,0.0,1.0
2016-08-03,0.24,0.24,0.203,0.23,52840,414.72,414.72,350.784,397.44,30.5787037037037,0.0,1.0
2016-08-04,0.24,0.24,0.24,0.24,1902,414.72,414.72,414.72,414.72,1.10069444444444,0.0,1.0
2016-08-05,0.23,0.24,0.22,0.22,3336,397.44,414.72,380.16,380.16,1.93055555555556,0.0,1.0
2016-08-08,0.24,0.24,0.2395,0.24,24700,414.72,414.72,413.856,414.72,14.2939814814815,0.0,1.0
2016-08-09,0.24,0.24,0.2349,0.235,41839,414.72,414.72,405.9072,406.08,24.2123842592593,0.0,1.0
2016-08-10,0.24,0.24,0.22,0.23,32400,414.72,414.72,380.16,397.44,18.75,0.0,1.0
2016-08-11,0.24,0.24,0.24,0.24,43614,414.72,414.72,414.72,414.72,25.2395833333333,0.0,1.0
2016-08-12,0.24,0.24,0.24,0.24,17136,414.72,414.72,414.72,414.72,9.91666666666667,0.0,1.0
2016-08-15,0.24,0.25,0.2201,0.24,40599,414.72,432.0,380.3328,414.72,23.4947916666667,0.0,1.0
2016-08-16,0.2399,0.24,0.225,0.225,37400,414.5472,414.72,388.8,388.8,21.6435185185185,0.0,1.0
2016-08-17,0.2398,0.2398,0.2398,0.2398,4000,414.3744,414.3744,414.3744,414.3744,2.31481481481482,0.0,1.0
2016-08-18,0.235,0.235,0.23,0.23,4300,406.08,406.08,397.44,397.44,2.48842592592593,0.0,1.0
2016-08-19,0.23,0.23,0.22,0.23,72600,397.44,397.44,380.16,397.44,42.0138888888889,0.0,1.0
2016-08-22,0.23,0.23,0.2001,0.23,43715,397.44,397.44,345.7728,397.44,25.2980324074074,0.0,1.0
2016-08-23,0.24,0.24,0.23,0.23,26000,414.72,414.72,397.44,397.44,15.0462962962963,0.0,1.0
2016-08-24,0.24,0.24,0.23,0.23,2112,414.72,414.72,397.44,397.44,1.22222222222222,0.0,1.0
2016-08-25,0.24,0.24,0.23,0.24,16922,414.72,414.72,397.44,414.72,9.79282407407407,0.0,1.0
2016-08-26,0.24,0.24,0.23,0.24,3317,414.72,414.72,397.44,414.72,1.91956018518519,0.0,1.0
2016-08-29,0.27,0.27,0.235,0.24,14450,466.56,466.56,406.08,414.72,8.36226851851852,0.0,1.0
2016-08-30,0.25,0.25,0.2251,0.25,37630,432.0,432.0,388.9728,432.0,21.7766203703704,0.0,1.0
2016-08-31,0.245,0.255,0.2201,0.2201,11525,423.36,440.64,380.3328,380.3328,6.66956018518519,0.0,1.0
2016-09-01,0.24,0.255,0.12,0.255,145248,414.72,440.64,207.36,440.64,84.0555555555556,0.0,1.0
2016-09-02,0.2399,0.2399,0.21,0.21,8150,414.5472,414.5472,362.88,362.88,4.71643518518519,0.0,1.0
2016-09-06,0.255,0.255,0.255,0.255,100,440.64,440.64,440.64,440.64,0.0578703703703704,0.0,1.0
2016-09-07,0.249,0.25,0.221,0.238,1856,430.272,432.0,381.888,411.264,1.07407407407407,0.0,1.0
2016-09-08,0.234,0.235,0.2001,0.221,68020,404.352,406.08,345.7728,381.888,39.3634259259259,0.0,1.0
2016-09-09,0.2399,0.2399,0.201,0.201,58700,414.5472,414.5472,347.328,347.328,33.9699074074074,0.0,1.0
2016-09-12,0.24,0.247,0.22,0.22,489190,414.72,426.816,380.16,380.16,283.096064814815,0.0,1.0
2016-09-13,0.24,0.252,0.22955,0.252,622076,414.72,435.456,396.6624,435.456,359.997685185185,0.0,1.0
2016-09-14,0.255,0.255,0.24,0.244,827226,440.64,440.64,414.72,421.632,478.71875,0.0,1.0
2016-09-15,0.252,0.2599,0.245,0.254,518106,435.456,449.1072,423.36,438.912,299.829861111111,0.0,1.0
2016-09-16,0.25,0.255,0.221,0.221,787075,432.0,440.64,381.888,381.888,455.483217592593,0.0,1.0
2016-09-19,0.25,0.25,0.24,0.25,52100,432.0,432.0,414.72,432.0,30.150462962963,0.0,1.0
2016-09-20,0.245,0.25,0.24,0.245,129539,423.36,432.0,414.72,423.36,74.9646990740741,0.0,1.0
2016-09-21,0.25,0.25,0.24,0.25,41400,432.0,432.0,414.72,432.0,23.9583333333333,0.0,1.0
2016-09-22,0.25,0.25,0.24,0.25,12073,432.0,432.0,414.72,432.0,6.98668981481481,0.0,1.0
2016-09-23,0.245,0.25,0.24,0.25,73900,423.36,432.0,414.72,432.0,42.7662037037037,0.0,1.0
2016-09-26,0.25,0.25,0.2499,0.25,18500,432.0,432.0,431.8272,432.0,10.7060185185185,0.0,1.0
2016-09-27,0.2499,0.2499,0.24,0.24,11200,431.8272,431.8272,414.72,414.72,6.48148148148148,0.0,1.0
2016-09-28,0.25,0.25,0.24,0.2499,203181,432.0,432.0,414.72,431.8272,117.581597222222,0.0,1.0
2016-09-29,0.253,0.255,0.24,0.25,169223,437.184,440.64,414.72,432.0,97.9299768518518,0.0,1.0
2016-09-30,0.27,0.27,0.255,0.26,112224,466.56,466.56,440.64,449.28,64.9444444444445,0.0,1.0
2016-10-03,0.279,0.295,0.26,0.27,81383,482.112,509.76,449.28,466.56,47.0966435185185,0.0,1.0
2016-10-04,0.28,0.295,0.27,0.28,160074,483.84,509.76,466.56,483.84,92.6354166666667,0.0,1.0
2016-10-05,0.285,0.287,0.2799,0.28,121381,492.48,495.936,483.6672,483.84,70.2436342592593,0.0,1.0
2016-10-06,0.29,0.291,0.29,0.29,28124,501.12,502.848,501.12,501.12,16.275462962963,0.0,1.0
2016-10-07,0.2899,0.2925,0.2733,0.285,123400,500.9472,505.44,472.2624,492.48,71.412037037037,0.0,1.0
2016-10-10,0.2899,0.2899,0.28194,0.2899,16573,500.9472,500.9472,487.19232,500.9472,9.59085648148148,0.0,1.0
2016-10-11,0.2899,0.2899,0.2875,0.2875,8600,500.9472,500.9472,496.8,496.8,4.97685185185185,0.0,1.0
2016-10-12,0.28,0.29,0.28,0.2899,36929,483.84,501.12,483.84,500.9472,21.3709490740741,0.0,1.0
2016-10-13,0.2799,0.28,0.27,0.28,34591,483.6672,483.84,466.56,483.84,20.0179398148148,0.0,1.0
2016-10-14,0.27,0.27,0.26,0.27,43027,466.56,466.56,449.28,466.56,24.8998842592593,0.0,1.0
2016-10-17,0.27,0.27,0.2205,0.27,2252,466.56,466.56,381.024,466.56,1.30324074074074,0.0,1.0
2016-10-18,0.27,0.27,0.221,0.221,29950,466.56,466.56,381.888,381.888,17.3321759259259,0.0,1.0
2016-10-19,0.27,0.27,0.25,0.25,7350,466.56,466.56,432.0,432.0,4.25347222222222,0.0,1.0
2016-10-20,0.27,0.27,0.27,0.27,0,466.56,466.56,466.56,466.56,0,0.0,1.0
2016-10-21,0.27,0.27,0.27,0.27,500,466.56,466.56,466.56,466.56,0.289351851851852,0.0,1.0
2016-10-24,0.28,0.28,0.268,0.28,5661,483.84,483.84,463.104,483.84,3.27604166666667,0.0,1.0
2016-10-25,0.25,0.28,0.23,0.25,196355,432.0,483.84,397.44,432.0,113.631365740741,0.0,1.0
2016-10-26,0.26,0.26,0.2301,0.2301,20950,449.28,449.28,397.6128,397.6128,12.1238425925926,0.0,1.0
2016-10-27,0.28,0.28,0.2401,0.26,42850,483.84,483.84,414.8928,449.28,24.7974537037037,0.0,1.0
2016-10-28,0.28,0.28,0.275,0.275,250,483.84,483.84,475.2,475.2,0.144675925925926,0.0,1.0
2016-10-31,0.28,0.28,0.2301,0.2301,4627,483.84,483.84,397.6128,397.6128,2.67766203703704,0.0,1.0
2016-11-01,0.27,0.28,0.25,0.28,20035,466.56,483.84,432.0,483.84,11.5943287037037,0.0,1.0
2016-11-02,0.2598,0.274,0.2301,0.24,21376,448.9344,473.472,397.6128,414.72,12.3703703703704,0.0,1.0
2016-11-03,0.27,0.27,0.2597,0.2597,22155,466.56,466.56,448.7616,448.7616,12.8211805555556,0.0,1.0
2016-11-04,0.27,0.28,0.27,0.28,250,466.56,483.84,466.56,483.84,0.144675925925926,0.0,1.0
2016-11-07,0.27,0.28,0.27,0.28,1781,466.56,483.84,466.56,483.84,1.0306712962963,0.0,1.0
2016-11-08,0.28,0.28,0.25,0.28,12932,483.84,483.84,432.0,483.84,7.4837962962963,0.0,1.0
2016-11-09,0.27,0.28,0.231,0.27501,3236,466.56,483.84,399.168,475.21728,1.87268518518519,0.0,1.0
2016-11-10,0.265,0.27,0.2301,0.2301,2979,457.92,466.56,397.6128,397.6128,1.72395833333333,0.0,1.0
2016-11-11,0.27,0.27,0.2301,0.265,97660,466.56,466.56,397.6128,457.92,56.5162037037037,0.0,1.0
2016-11-14,0.24,0.27,0.2101,0.27,74329,414.72,466.56,363.0528,466.56,43.0144675925926,0.0,1.0
2016-11-15,0.2,0.24,0.194651,0.24,60492,345.6,414.72,336.356928,414.72,35.0069444444444,0.0,1.0
2016-11-16,0.235,0.235,0.17,0.17,109272,406.08,406.08,293.76,293.76,63.2361111111111,0.0,1.0
2016-11-17,0.235,0.235,0.2,0.235,7750,406.08,406.08,345.6,406.08,4.4849537037037,0.0,1.0
2016-11-18,0.25,0.25,0.17,0.25,2560,432.0,432.0,293.76,432.0,1.48148148148148,0.0,1.0
2016-11-21,0.2495,0.25,0.17,0.25,5649,431.136,432.0,293.76,432.0,3.26909722222222,0.0,1.0
2016-11-22,0.23,0.25,0.22,0.25,19618,397.44,432.0,380.16,432.0,11.3530092592593,0.0,1.0
2016-11-23,0.23,0.23,0.22,0.222,13600,397.44,397.44,380.16,383.616,7.87037037037037,0.0,1.0
2016-11-25,0.25,0.25,0.2299,0.23,5300,432.0,432.0,397.2672,397.44,3.06712962962963,0.0,1.0
2016-11-28,0.2339,0.2339,0.21,0.22,53656,404.1792,404.1792,362.88,380.16,31.0509259259259,0.0,1.0
2016-11-29,0.25,0.25,0.25,0.25,300,432.0,432.0,432.0,432.0,0.173611111111111,0.0,1.0
2016-11-30,0.224,0.24,0.191,0.2397,66811,387.072,414.72,330.048,414.2016,38.6637731481481,0.0,1.0
2016-12-01,0.2396,0.2396,0.2396,0.2396,300,414.0288,414.0288,414.0288,414.0288,0.173611111111111,0.0,1.0
2016-12-02,0.22,0.22,0.219999,0.22,13895,380.16,380.16,380.158272,380.16,8.04108796296296,0.0,1.0
2016-12-05,0.21,0.22,0.1901,0.22,103542,362.88,380.16,328.4928,380.16,59.9201388888889,0.0,1.0
2016-12-06,0.22,0.22,0.195,0.20375,65680,380.16,380.16,336.96,352.08,38.0092592592593,0.0,1.0
2016-12-07,0.22,0.22,0.1811,0.1811,5200,380.16,380.16,312.9408,312.9408,3.00925925925926,0.0,1.0
2016-12-08,0.195,0.22,0.185,0.185,108558,336.96,380.16,319.68,319.68,62.8229166666667,0.0,1.0
2016-12-09,0.22,0.22,0.18505,0.18505,202427,380.16,380.16,319.7664,319.7664,117.14525462963,0.0,1.0
2016-12-12,0.2,0.2,0.1975,0.2,70736,345.6,345.6,341.28,345.6,40.9351851851852,0.0,1.0
2016-12-13,0.2199,0.2199,0.2,0.2099,53185,379.9872,379.9872,345.6,362.7072,30.7783564814815,0.0,1.0
2016-12-14,0.218,0.218,0.195,0.1951,21072,376.704,376.704,336.96,337.1328,12.1944444444444,0.0,1.0
2016-12-15,0.2,0.21,0.198,0.2099,45418,345.6,362.88,342.144,362.7072,26.2835648148148,0.0,1.0
2016-12-16,0.215,0.22,0.1951,0.1951,1679,371.52,380.16,337.1328,337.1328,0.971643518518518,0.0,1.0
2016-12-19,0.2089,0.22,0.18,0.21,116319,360.9792,380.16,311.04,362.88,67.3142361111111,0.0,1.0
2016-12-20,0.195,0.21,0.1801,0.1801,24700,336.96,362.88,311.2128,311.2128,14.2939814814815,0.0,1.0
2016-12-21,0.2189,0.2195,0.195,0.2195,2821,378.2592,379.296,336.96,379.296,1.63252314814815,0.0,1.0
2016-12-22,0.238,0.24,0.2029,0.2188,52343,411.264,414.72,350.6112,378.0864,30.291087962963,0.0,1.0
2016-12-23,0.22,0.22,0.2025,0.22,6784,380.16,380.16,349.92,380.16,3.92592592592593,0.0,1.0
2016-12-27,0.209,0.22,0.15,0.196,277360,361.152,380.16,259.2,338.688,160.509259259259,0.0,1.0
2016-12-28,0.1899,0.21,0.1301,0.1812,147174,328.1472,362.88,224.8128,313.1136,85.1701388888889,0.0,1.0
2016-12-29,2.73,2.73,2.66,2.66,511,393.12,393.12,383.04,383.04,3.54861111111111,0.0,0.0833333333333333
2016-12-30,2.65,2.65,2.65,2.65,843,381.6,381.6,381.6,381.6,5.85416666666667,0.0,1.0
2017-01-03,2.53,2.55,2.5,2.5,9972,364.32,367.2,360.0,360.0,69.25,0.0,1.0
2017-01-04,2.3,2.5,2.3,2.5,3307,331.2,360.0,331.2,360.0,22.9652777777778,0.0,1.0
2017-01-05,2.64,2.64,2.21,2.3,3443,380.16,380.16,318.24,331.2,23.9097222222222,0.0,1.0
2017-01-06,2.6,2.6,2.25,2.25,1997,374.4,374.4,324.0,324.0,13.8680555555556,0.0,1.0
2017-01-09,2.59,2.6,2.27,2.6,7144,372.96,374.4,326.88,374.4,49.6111111111111,0.0,1.0
2017-01-10,2.63,2.63,2.58,2.6,7908,378.72,378.72,371.52,374.4,54.9166666666667,0.0,1.0
2017-01-11,2.64,2.64,2.63,2.63,5503,380.16,380.16,378.72,378.72,38.2152777777778,0.0,1.0
2017-01-12,2.64,2.64,2.64,2.64,62,380.16,380.16,380.16,380.16,0.430555555555556,0.0,1.0
2017-01-13,2.55,2.55,2.55,2.55,314,367.2,367.2,367.2,367.2,2.18055555555556,0.0,1.0
2017-01-17,2.55,2.55,2.55,2.55,209,367.2,367.2,367.2,367.2,1.45138888888889,0.0,1.0
2017-01-18,2.54,2.54,2.54,2.54,105,365.76,365.76,365.76,365.76,0.729166666666667,0.0,1.0
2017-01-19,2.54,2.54,2.54,2.54,83,365.76,365.76,365.76,365.76,0.576388888888889,0.0,1.0
2017-01-20,2.5,2.5,2.3,2.49,2201,360.0,360.0,331.2,358.56,15.2847222222222,0.0,1.0
2017-01-23,2.5,2.5,2.1,2.35,1777,360.0,360.0,302.4,338.4,12.3402777777778,0.0,1.0
2017-01-24,2.55,2.55,2.1,2.25,7019,367.2,367.2,302.4,324.0,48.7430555555556,0.0,1.0
2017-01-25,2.3,2.4,2.0,2.1,6216,331.2,345.6,288.0,302.4,43.1666666666667,0.0,1.0
2017-01-26,2.5,2.5,2.3,2.3,1278,360.0,360.0,331.2,331.2,8.875,0.0,1.0
2017-01-27,2.29,2.29,2.15,2.29,717,329.76,329.76,309.6,329.76,4.97916666666667,0.0,1.0
2017-01-30,2.5,2.5,2.28,2.29,3709,360.0,360.0,328.32,329.76,25.7569444444444,0.0,1.0
2017-01-31,2.5,2.6,2.16,2.5,2738,360.0,374.4,311.04,360.0,19.0138888888889,0.0,1.0
2017-02-01,2.46,2.49,2.42,2.42,3871,354.24,358.56,348.48,348.48,26.8819444444444,0.0,1.0
2017-02-02,2.6,2.6,2.48,2.5,38900,374.4,374.4,357.12,360.0,270.138888888889,0.0,1.0
2017-02-03,3.15,3.15,2.6,2.6,37702,453.6,453.6,374.4,374.4,261.819444444444,0.0,1.0
2017-02-06,3.16,3.5,3.05,3.35,37538,455.04,504.0,439.2,482.4,260.680555555556,0.0,1.0
2017-02-07,3.18,3.2,3.16,3.2,7220,457.92,460.8,455.04,460.8,50.1388888888889,0.0,1.0
2017-02-08,3.14,3.2,3.05,3.19,4354,452.16,460.8,439.2,459.36,30.2361111111111,0.0,1.0
2017-02-09,3.18,3.2,3.15,3.15,6930,457.92,460.8,453.6,453.6,48.125,0.0,1.0
2017-02-10,3.2,3.2,3.15,3.18,2922,460.8,460.8,453.6,457.92,20.2916666666667,0.0,1.0
2017-02-13,3.19,3.2,3.15,3.19,4242,459.36,460.8,453.6,459.36,29.4583333333333,0.0,1.0
2017-02-14,3.3,3.3,3.19,3.2,9286,475.2,475.2,459.36,460.8,64.4861111111111,0.0,1.0
2017-02-15,3.2,3.3,3.2,3.3,1533,460.8,475.2,460.8,475.2,10.6458333333333,0.0,1.0
2017-02-16,3.24,3.3,3.0,3.3,8193,466.56,475.2,432.0,475.2,56.8958333333333,0.0,1.0
2017-02-17,0.64,0.65,0.63,0.64,10729,92.1599999999999,93.5999999999999,90.7199999999999,92.1599999999999,74.5069444444445,0.0,1.0
2017-02-21,3.23,3.23,3.23,3.23,843,465.12,465.12,465.12,465.12,5.85416666666667,0.0,1.0
2017-02-22,3.0,3.25,2.8,3.25,6082,432.0,468.0,403.2,468.0,42.2361111111111,0.0,1.0
2017-02-23,3.0,3.23,2.81,2.81,1634,432.0,465.12,404.64,404.64,11.3472222222222,0.0,1.0
2017-02-24,3.0,3.0,3.0,3.0,654,432.0,432.0,432.0,432.0,4.54166666666667,0.0,1.0
2017-02-27,2.93,3.0,2.85,3.0,4091,421.92,432.0,410.4,432.0,28.4097222222222,0.0,1.0
2017-02-28,2.96,3.0,2.81,2.99,5895,426.24,432.0,404.64,430.56,40.9375,0.0,1.0
2017-03-01,3.0,3.0,2.81,2.99,4448,432.0,432.0,404.64,430.56,30.8888888888889,0.0,1.0
2017-03-02,3.0,3.0,3.0,3.0,2404,432.0,432.0,432.0,432.0,16.6944444444444,0.0,1.0
2017-03-03,2.7,3.0,2.69,3.0,12134,388.8,432.0,387.36,432.0,84.2638888888889,0.0,1.0
2017-03-06,2.8,3.0,2.69,3.0,4398,403.2,432.0,387.36,432.0,30.5416666666667,0.0,1.0
2017-03-07,3.0,3.0,2.8,2.8,4384,432.0,432.0,403.2,403.2,30.4444444444444,0.0,1.0
2017-03-08,3.0,3.0,3.0,3.0,0,432.0,432.0,432.0,432.0,0,0.0,1.0
2017-03-09,2.73,2.95,2.62,2.95,6522,393.12,424.8,377.28,424.8,45.2916666666667,0.0,1.0
2017-03-10,2.95,2.95,2.73,2.73,2071,424.8,424.8,393.12,393.12,14.3819444444444,0.0,1.0
2017-03-13,2.61,2.95,2.61,2.71,3646,375.84,424.8,375.84,390.24,25.3194444444444,0.0,1.0
2017-03-14,2.64,2.93,2.61,2.61,4512,380.16,421.92,375.84,375.84,31.3333333333333,0.0,1.0
2017-03-15,2.64,2.64,2.64,2.64,475,380.16,380.16,380.16,380.16,3.29861111111111,0.0,1.0
2017-03-16,2.65,2.65,2.55,2.63,2661,381.6,381.6,367.2,378.72,18.4791666666667,0.0,1.0
2017-03-17,2.6,2.6,2.53,2.6,3464,374.4,374.4,364.32,374.4,24.0555555555556,0.0,1.0
2017-03-20,2.73,2.73,2.6,2.6,1127,393.12,393.12,374.4,374.4,7.82638888888889,0.0,1.0
2017-03-21,2.6,2.7,2.6,2.7,446,374.4,388.8,374.4,388.8,3.09722222222222,0.0,1.0
2017-03-22,2.7,2.7,2.57,2.57,1022,388.8,388.8,370.08,370.08,7.09722222222222,0.0,1.0
2017-03-23,2.75,2.75,2.7,2.7,1310,396.0,396.0,388.8,388.8,9.09722222222222,0.0,1.0
2017-03-24,2.6,2.6,2.08,2.53,18611,374.4,374.4,299.52,364.32,129.243055555556,0.0,1.0
2017-03-27,2.75,2.75,2.6,2.6,412,396.0,396.0,374.4,374.4,2.86111111111111,0.0,1.0
2017-03-28,2.65,2.65,2.65,2.65,300,381.6,381.6,381.6,381.6,2.08333333333333,0.0,1.0
2017-03-29,2.65,2.65,2.65,2.65,300,381.6,381.6,381.6,381.6,2.08333333333333,0.0,1.0
2017-03-30,2.55,2.74,2.45,2.74,1659,367.2,394.56,352.8,394.56,11.5208333333333,0.0,1.0
2017-03-31,2.74,2.74,2.11,2.67,8604,394.56,394.56,303.84,384.48,59.75,0.0,1.0
2017-04-03,2.35,2.74,2.12,2.74,11632,338.4,394.56,305.28,394.56,80.7777777777778,0.0,1.0
2017-04-04,2.42,2.46,2.11,2.46,6802,348.48,354.24,303.84,354.24,47.2361111111111,0.0,1.0
2017-04-05,2.42,2.42,2.42,2.42,583,348.48,348.48,348.48,348.48,4.04861111111111,0.0,1.0
2017-04-06,2.4,2.4,2.21,2.29,738,345.6,345.6,318.24,329.76,5.125,0.0,1.0
2017-04-07,2.4,2.42,2.18,2.18,7408,345.6,348.48,313.92,313.92,51.4444444444444,0.0,1.0
2017-04-10,2.4,2.4,2.14,2.15,1783,345.6,345.6,308.16,309.6,12.3819444444444,0.0,1.0
2017-04-11,2.35,2.35,2.21,2.21,1605,338.4,338.4,318.24,318.24,11.1458333333333,0.0,1.0
2017-04-12,2.4,2.4,2.25,2.25,1687,345.6,345.6,324.0,324.0,11.7152777777778,0.0,1.0
2017-04-13,2.41,2.41,2.25,2.25,1181,347.04,347.04,324.0,324.0,8.20138888888889,0.0,1.0
2017-04-17,2.3,2.42,2.17,2.42,5903,331.2,348.48,312.48,348.48,40.9930555555556,0.0,1.0
2017-04-18,2.09,2.21,1.9,2.11,12652,300.96,318.24,273.6,303.84,87.8611111111111,0.0,1.0
2017-04-19,2.15,2.2,2.09,2.09,1993,309.6,316.8,300.96,300.96,13.8402777777778,0.0,1.0
2017-04-20,2.2,2.2,2.15,2.15,761,316.8,316.8,309.6,309.6,5.28472222222222,0.0,1.0
2017-04-21,2.2,2.2,2.2,2.2,207,316.8,316.8,316.8,316.8,1.4375,0.0,1.0
2017-04-24,2.15,2.15,1.75,2.01,15871,309.6,309.6,252.0,289.44,110.215277777778,0.0,1.0
2017-04-25,2.19,2.2,2.0,2.15,1659,315.36,316.8,288.0,309.6,11.5208333333333,0.0,1.0
2017-04-26,2.19,2.19,2.0,2.19,4600,315.36,315.36,288.0,315.36,31.9444444444444,0.0,1.0
2017-04-27,2.19,2.19,2.0,2.19,800,315.36,315.36,288.0,315.36,5.55555555555556,0.0,1.0
2017-04-28,2.19,2.19,2.0,2.01,5831,315.36,315.36,288.0,289.44,40.4930555555556,0.0,1.0
2017-05-01,2.19,2.19,1.96,2.02,1798,315.36,315.36,282.24,290.88,12.4861111111111,0.0,1.0
2017-05-02,2.1,2.19,2.02,2.02,1143,302.4,315.36,290.88,290.88,7.9375,0.0,1.0
2017-05-03,2.19,2.19,2.11,2.16,35680,315.36,315.36,303.84,311.04,247.777777777778,0.0,1.0
2017-05-04,2.6,2.63,2.16,2.16,11116,374.4,378.72,311.04,311.04,77.1944444444444,0.0,1.0
2017-05-05,2.65,2.75,2.25,2.7,2342,381.6,396.0,324.0,388.8,16.2638888888889,0.0,1.0
2017-05-08,2.78,2.78,2.26,2.65,4700,400.32,400.32,325.44,381.6,32.6388888888889,0.0,1.0
2017-05-09,2.76,2.76,2.6,2.6,661,397.44,397.44,374.4,374.4,4.59027777777778,0.0,1.0
2017-05-10,2.6,2.6,2.5,2.5,2047,374.4,374.4,360.0,360.0,14.2152777777778,0.0,1.0
2017-05-11,2.6,2.6,2.32,2.4,4425,374.4,374.4,334.08,345.6,30.7291666666667,0.0,1.0
2017-05-12,2.46,2.7,2.46,2.6,7700,354.24,388.8,354.24,374.4,53.4722222222222,0.0,1.0
2017-05-15,2.75,2.9,2.47,2.89,8887,396.0,417.6,355.68,416.16,61.7152777777778,0.0,1.0
2017-05-16,2.85,2.89,2.61,2.85,12615,410.4,416.16,375.84,410.4,87.6041666666667,0.0,1.0
2017-05-17,2.85,2.9,2.75,2.9,2430,410.4,417.6,396.0,417.6,16.875,0.0,1.0
2017-05-18,3.0,3.05,2.51,2.9,11004,432.0,439.2,361.44,417.6,76.4166666666667,0.0,1.0
2017-05-19,3.0,3.0,2.76,2.76,2240,432.0,432.0,397.44,397.44,15.5555555555556,0.0,1.0
2017-05-22,3.0,3.0,2.66,3.0,23536,432.0,432.0,383.04,432.0,163.444444444444,0.0,1.0
2017-05-23,2.75,2.75,2.75,2.75,160,396.0,396.0,396.0,396.0,1.11111111111111,0.0,1.0
2017-05-24,3.0,3.08,2.75,2.9,28258,432.0,443.52,396.0,417.6,196.236111111111,0.0,1.0
2017-05-25,3.04,3.08,2.85,3.08,7792,437.76,443.52,410.4,443.52,54.1111111111111,0.0,1.0
2017-05-26,3.04,3.04,3.04,3.04,31,437.76,437.76,437.76,437.76,0.215277777777778,0.0,1.0
2017-05-30,3.01,3.01,3.0,3.0,2802,433.44,433.44,432.0,432.0,19.4583333333333,0.0,1.0
2017-05-31,3.01,3.01,3.01,3.01,0,433.44,433.44,433.44,433.44,0,0.0,1.0
2017-06-01,3.03,3.03,2.85,2.85,6242,436.32,436.32,410.4,410.4,43.3472222222222,0.0,1.0
2017-06-02,3.0,3.03,2.56,2.85,1675,432.0,436.32,368.64,410.4,11.6319444444444,0.0,1.0
2017-06-05,3.0,3.0,2.85,2.85,2657,432.0,432.0,410.4,410.4,18.4513888888889,0.0,1.0
2017-06-06,3.02,3.02,3.02,3.02,500,434.88,434.88,434.88,434.88,3.47222222222222,0.0,1.0
2017-06-07,3.0,3.0,2.95,2.95,1416,432.0,432.0,424.8,424.8,9.83333333333333,0.0,1.0
2017-06-08,3.0,3.08,2.6,3.0,6816,432.0,443.52,374.4,432.0,47.3333333333333,0.0,1.0
2017-06-09,2.9,3.0,2.55,3.0,7581,417.6,432.0,367.2,432.0,52.6458333333333,0.0,1.0
2017-06-12,2.9,2.9,2.89,2.89,1996,417.6,417.6,416.16,416.16,13.8611111111111,0.0,1.0
2017-06-13,2.95,2.95,2.79,2.79,846,424.8,424.8,401.76,401.76,5.875,0.0,1.0
2017-06-14,2.89,2.95,2.89,2.95,844,416.16,424.8,416.16,424.8,5.86111111111111,0.0,1.0
2017-06-15,3.0,3.05,2.9,2.95,4545,432.0,439.2,417.6,424.8,31.5625,0.0,1.0
2017-06-16,3.03,3.08,2.85,3.08,4770,436.32,443.52,410.4,443.52,33.125,0.0,1.0
2017-06-19,3.0,3.05,2.68,3.05,6926,432.0,439.2,385.92,439.2,48.0972222222222,0.0,1.0
2017-06-20,3.0,3.02,2.7,2.95,7097,432.0,434.88,388.8,424.8,49.2847222222222,0.0,1.0
2017-06-21,3.0,3.02,2.9,3.0,10072,432.0,434.88,417.6,432.0,69.9444444444444,0.0,1.0
2017-06-22,3.03,3.03,2.87,2.87,1828,436.32,436.32,413.28,413.28,12.6944444444444,0.0,1.0
2017-06-23,3.0,3.0,3.0,3.0,1182,432.0,432.0,432.0,432.0,8.20833333333333,0.0,1.0
2017-06-26,3.03,3.03,3.0,3.0,2021,436.32,436.32,432.0,432.0,14.0347222222222,0.0,1.0
2017-06-27,3.0,3.0,2.95,2.95,600,432.0,432.0,424.8,424.8,4.16666666666667,0.0,1.0
2017-06-28,2.95,3.01,2.73,3.0,3431,424.8,433.44,393.12,432.0,23.8263888888889,0.0,1.0
2017-06-29,3.01,3.01,3.01,3.01,100,433.44,433.44,433.44,433.44,0.694444444444444,0.0,1.0
2017-06-30,3.01,3.01,3.01,3.01,1000,433.44,433.44,433.44,433.44,6.94444444444444,0.0,1.0
2017-07-03,3.0,3.0,3.0,3.0,140,432.0,432.0,432.0,432.0,0.972222222222222,0.0,1.0
2017-07-05,2.85,3.0,2.85,2.9,5862,410.4,432.0,410.4,417.6,40.7083333333333,0.0,1.0
2017-07-06,2.6,2.76,2.6,2.76,4490,374.4,397.44,374.4,397.44,31.1805555555556,0.0,1.0
2017-07-07,2.95,3.0,2.85,2.85,4196,424.8,432.0,410.4,410.4,29.1388888888889,0.0,1.0
2017-07-10,2.95,3.0,2.52,3.0,2760,424.8,432.0,362.88,432.0,19.1666666666667,0.0,1.0
2017-07-11,2.95,3.02,2.8,2.9,17543,424.8,434.88,403.2,417.6,121.826388888889,0.0,1.0
2017-07-12,2.9,2.95,2.8,2.95,2254,417.6,424.8,403.2,424.8,15.6527777777778,0.0,1.0
2017-07-13,3.0,3.0,2.8,2.94,13859,432.0,432.0,403.2,423.36,96.2430555555556,0.0,1.0
2017-07-14,3.0,3.03,3.0,3.03,1863,432.0,436.32,432.0,436.32,12.9375,0.0,1.0
2017-07-17,3.03,3.03,2.95,3.03,7910,436.32,436.32,424.8,436.32,54.9305555555556,0.0,1.0
2017-07-18,3.0,3.03,2.75,3.0,4800,432.0,436.32,396.0,432.0,33.3333333333333,0.0,1.0
2017-07-19,3.05,3.05,3.0,3.0,22382,439.2,439.2,432.0,432.0,155.430555555556,0.0,1.0
2017-07-20,3.03,3.05,3.0,3.05,2269,436.32,439.2,432.0,439.2,15.7569444444444,0.0,1.0
2017-07-21,3.23,3.6,3.0,3.6,18022,465.12,518.4,432.0,518.4,125.152777777778,0.0,1.0
2017-07-24,3.47,3.59,3.25,3.25,37480,499.68,516.96,468.0,468.0,260.277777777778,0.0,1.0
2017-07-25,3.58,3.6,3.4947,3.4947,38496,515.52,518.4,503.2368,503.2368,267.333333333333,0.0,1.0
2017-07-26,3.5,3.59,3.5,3.59,3156,504.0,516.96,504.0,516.96,21.9166666666667,0.0,1.0
2017-07-27,3.549,3.55,3.28,3.4012,3548,511.056,511.2,472.32,489.7728,24.6388888888889,0.0,1.0
2017-07-28,3.45,3.5,3.25,3.2637,5350,496.8,504.0,468.0,469.9728,37.1527777777778,0.0,1.0
2017-07-31,3.53,3.56,3.5,3.5,5706,508.32,512.64,504.0,504.0,39.625,0.0,1.0
2017-08-01,3.49,3.49,3.4618,3.4618,300,502.56,502.56,498.4992,498.4992,2.08333333333333,0.0,1.0
2017-08-02,3.5,3.5,3.4901,3.4901,938,504.0,504.0,502.5744,502.5744,6.51388888888889,0.0,1.0
2017-08-03,3.2581,3.5,3.25,3.5,4238,469.1664,504.0,468.0,504.0,29.4305555555556,0.0,1.0
2017-08-04,3.4127,3.445,3.4127,3.44,450,491.4288,496.08,491.4288,495.36,3.125,0.0,1.0
2017-08-07,3.5,3.5,3.45,3.45,4676,504.0,504.0,496.8,496.8,32.4722222222222,0.0,1.0
2017-08-08,3.5,3.5,3.5,3.5,338,504.0,504.0,504.0,504.0,2.34722222222222,0.0,1.0
2017-08-09,3.5,3.5,3.3067,3.4902,2589,504.0,504.0,476.1648,502.5888,17.9791666666667,0.0,1.0
2017-08-10,3.45,3.5,3.405,3.5,1121,496.8,504.0,490.32,504.0,7.78472222222222,0.0,1.0
2017-08-11,3.5,3.5,3.38,3.4618,3909,504.0,504.0,486.72,498.4992,27.1458333333333,0.0,1.0
2017-08-14,3.6,3.65,3.4489,3.5,12350,518.4,525.6,496.6416,504.0,85.7638888888889,0.0,1.0
2017-08-15,3.39,3.67,3.25,3.67,17757,488.16,528.48,468.0,528.48,123.3125,0.0,1.0
2017-08-16,3.52,3.57,3.25,3.49,15366,506.88,514.08,468.0,502.56,106.708333333333,0.0,1.0
2017-08-17,3.43,3.4387,3.3854,3.43,1375,493.92,495.1728,487.4976,493.92,9.54861111111111,0.0,1.0
2017-08-18,3.35,3.5,3.06,3.5,24131,482.4,504.0,440.64,504.0,167.576388888889,0.0,1.0
2017-08-21,3.39,3.39,3.0,3.25,9625,488.16,488.16,432.0,468.0,66.8402777777778,0.0,1.0
2017-08-22,3.35,3.43,3.26,3.43,18808,482.4,493.92,469.44,493.92,130.611111111111,0.0,1.0
2017-08-23,3.36,3.41,3.3002,3.3002,3561,483.84,491.04,475.2288,475.2288,24.7291666666667,0.0,1.0
2017-08-24,3.41,3.42,3.25,3.28,5395,491.04,492.48,468.0,472.32,37.4652777777778,0.0,1.0
2017-08-25,3.01,3.385,3.01,3.348,16859,433.44,487.44,433.44,482.112,117.076388888889,0.0,1.0
2017-08-28,2.8,3.16,2.78,3.14,25840,403.2,455.04,400.32,452.16,179.444444444444,0.0,1.0
2017-08-29,3.2,3.2,2.9,2.95,23107,460.8,460.8,417.6,424.8,160.465277777778,0.0,1.0
2017-08-30,3.13,3.2,3.01,3.12,12867,450.72,460.8,433.44,449.28,89.3541666666667,0.0,1.0
2017-08-31,3.19,3.2,3.0,3.13,42188,459.36,460.8,432.0,450.72,292.972222222222,0.0,1.0
2017-09-01,3.22,3.22,2.8806,3.18,9397,463.68,463.68,414.8064,457.92,65.2569444444444,0.0,1.0
2017-09-05,3.15,3.2789,2.9833,3.2789,29998,453.6,472.1616,429.5952,472.1616,208.319444444444,0.0,1.0
2017-09-06,3.13,3.23,3.0601,3.18,20745,450.72,465.12,440.6544,457.92,144.0625,0.0,1.0
2017-09-07,3.18,3.2138,3.115,3.13,14881,457.92,462.7872,448.56,450.72,103.340277777778,0.0,1.0
2017-09-08,3.2,3.24,3.0729,3.0729,22359,460.8,466.56,442.4976,442.4976,155.270833333333,0.0,1.0
2017-09-11,3.24,3.25,3.12,3.2,30479,466.56,468.0,449.28,460.8,211.659722222222,0.0,1.0
2017-09-12,3.35,3.35,3.19,3.2,15006,482.4,482.4,459.36,460.8,104.208333333333,0.0,1.0
2017-09-13,3.13,3.35,3.13,3.27,24841,450.72,482.4,450.72,470.88,172.506944444444,0.0,1.0
2017-09-14,3.06,3.34,3.02,3.1,22161,440.64,480.96,434.88,446.4,153.895833333333,0.0,1.0
2017-09-15,2.66,3.36,2.6,3.2101,62082,383.04,483.84,374.4,462.2544,431.125,0.0,1.0
2017-09-18,2.73,3.044,2.69,2.69,38358,393.12,438.336,387.36,387.36,266.375,0.0,1.0
2017-09-19,2.6,2.99,2.6,2.92,10229,374.4,430.56,374.4,420.48,71.0347222222222,0.0,1.0
2017-09-20,2.6,2.7257,2.6,2.6,25811,374.4,392.5008,374.4,374.4,179.243055555556,0.0,1.0
2017-09-21,2.65,2.685,2.544,2.6,17386,381.6,386.64,366.336,374.4,120.736111111111,0.0,1.0
2017-09-22,2.6,2.7,2.5201,2.7,5321,374.4,388.8,362.8944,388.8,36.9513888888889,0.0,1.0
2017-09-25,2.69,2.74,2.55,2.65,6657,387.36,394.56,367.2,381.6,46.2291666666667,0.0,1.0
2017-09-26,2.52,2.645,2.52,2.64,21191,362.88,380.88,362.88,380.16,147.159722222222,0.0,1.0
2017-09-27,2.69,2.69,2.52,2.52,36214,387.36,387.36,362.88,362.88,251.486111111111,0.0,1.0
2017-09-28,2.86,2.95,2.61,2.6131,14818,411.84,424.8,375.84,376.2864,102.902777777778,0.0,1.0
2017-09-29,2.86,2.9499,2.7666,2.89,22726,411.84,424.7856,398.3904,416.16,157.819444444444,0.0,1.0
2017-10-02,2.79,2.9,2.67,2.7837,11276,401.76,417.6,384.48,400.8528,78.3055555555556,0.0,1.0
2017-10-03,2.65,2.87,2.63,2.87,5675,381.6,413.28,378.72,413.28,39.4097222222222,0.0,1.0
2017-10-04,2.64,2.7,2.62,2.7,14233,380.16,388.8,377.28,388.8,98.8402777777778,0.0,1.0
2017-10-05,2.62,2.67,2.62,2.67,2924,377.28,384.48,377.28,384.48,20.3055555555556,0.0,1.0
2017-10-06,2.55,2.6,2.5,2.55,32999,367.2,374.4,360.0,367.2,229.159722222222,0.0,1.0
2017-10-09,2.58,2.6,2.4696,2.53,44467,371.52,374.4,355.6224,364.32,308.798611111111,0.0,1.0
2017-10-10,2.549,2.6995,2.549,2.58,6600,367.056,388.728,367.056,371.52,45.8333333333333,0.0,1.0
2017-10-11,2.55,2.7,2.5,2.6,46083,367.2,388.8,360.0,374.4,320.020833333333,0.0,1.0
2017-10-12,2.57,2.6376,2.47,2.6376,3094,370.08,379.8144,355.68,379.8144,21.4861111111111,0.0,1.0
2017-10-13,2.5072,2.63,2.47,2.49,11863,361.0368,378.72,355.68,358.56,82.3819444444444,0.0,1.0
2017-10-16,2.52,2.6389,2.4958,2.55,5216,362.88,380.0016,359.3952,367.2,36.2222222222222,0.0,1.0
2017-10-17,2.48,2.53,2.34,2.5169,6107,357.12,364.32,336.96,362.4336,42.4097222222222,0.0,1.0
2017-10-18,2.51,2.5218,2.3316,2.5218,9998,361.44,363.1392,335.7504,363.1392,69.4305555555556,0.0,1.0
2017-10-19,2.3558,2.499,2.3558,2.499,12933,339.2352,359.856,339.2352,359.856,89.8125,0.0,1.0
2017-10-20,2.4765,2.5,2.4401,2.46,8203,356.616,360.0,351.3744,354.24,56.9652777777778,0.0,1.0
2017-10-23,2.51,2.53,2.47,2.52,2509,361.44,364.32,355.68,362.88,17.4236111111111,0.0,1.0
2017-10-24,2.47,2.54,2.3848,2.3848,6252,355.68,365.76,343.4112,343.4112,43.4166666666667,0.0,1.0
2017-10-25,2.41,2.505,2.35,2.48,6696,347.04,360.72,338.4,357.12,46.5,0.0,1.0
2017-10-26,2.4,2.5,2.4,2.41,2654,345.6,360.0,345.6,347.04,18.4305555555556,0.0,1.0
2017-10-27,2.45,2.46,2.25,2.27,8021,352.8,354.24,324.0,326.88,55.7013888888889,0.0,1.0
2017-10-30,2.4306,2.4306,2.2723,2.36,8251,350.0064,350.0064,327.2112,339.84,57.2986111111111,0.0,1.0
2017-10-31,2.3,2.405,2.3,2.395,6553,331.2,346.32,331.2,344.88,45.5069444444444,0.0,1.0
2017-11-01,2.24,2.55,2.22,2.395,75579,322.56,367.2,319.68,344.88,524.854166666667,0.0,1.0
2017-11-02,2.0701,2.325,1.92,2.325,19255,298.0944,334.8,276.48,334.8,133.715277777778,0.0,1.0
2017-11-03,1.99,2.109,1.86,1.86,22117,286.56,303.696,267.84,267.84,153.590277777778,0.0,1.0
2017-11-06,1.701,2.08,1.62,2.08,38882,244.944,299.52,233.28,299.52,270.013888888889,0.0,1.0
2017-11-07,1.8711,2.0561,1.77,1.83,10801,269.4384,296.0784,254.88,263.52,75.0069444444444,0.0,1.0
2017-11-08,1.83,2.0,1.81,1.99,13738,263.52,288.0,260.64,286.56,95.4027777777778,0.0,1.0
2017-11-09,1.75,1.9258,1.75,1.8711,19664,252.0,277.3152,252.0,269.4384,136.555555555556,0.0,1.0
2017-11-10,1.83,1.9055,1.76,1.9055,4956,263.52,274.392,253.44,274.392,34.4166666666667,0.0,1.0
2017-11-13,1.7935,1.83,1.79,1.79,859,258.264,263.52,257.76,257.76,5.96527777777778,0.0,1.0
2017-11-14,1.78,2.0,1.76,1.94,55283,256.32,288.0,253.44,279.36,383.909722222222,0.0,1.0
2017-11-15,1.6001,2.35,1.545,1.7563,415336,230.4144,338.4,222.48,252.9072,2884.27777777778,0.0,1.0
2017-11-16,1.61,1.75,1.56,1.6,22099,231.84,252.0,224.64,230.4,153.465277777778,0.0,1.0
2017-11-17,1.675,1.675,1.5445,1.5445,27652,241.2,241.2,222.408,222.408,192.027777777778,0.0,1.0
2017-11-20,1.63,1.735,1.52,1.735,13255,234.72,249.84,218.88,249.84,92.0486111111111,0.0,1.0
2017-11-21,1.59,1.69,1.59,1.5908,11503,228.96,243.36,228.96,229.0752,79.8819444444445,0.0,1.0
2017-11-22,1.6,1.65,1.5,1.59,27893,230.4,237.6,216.0,228.96,193.701388888889,0.0,1.0
2017-11-24,1.52,1.5868,1.5,1.5,5609,218.88,228.4992,216.0,216.0,38.9513888888889,0.0,1.0
2017-11-27,1.5224,1.5999,1.51,1.5413,23431,219.2256,230.3856,217.44,221.9472,162.715277777778,0.0,1.0
2017-11-28,1.51,1.5999,1.32,1.59,36271,217.44,230.3856,190.08,228.96,251.881944444444,0.0,1.0
2017-11-29,1.47,1.55,1.41,1.51,10469,211.68,223.2,203.04,217.44,72.7013888888889,0.0,1.0
2017-11-30,1.44,1.51,1.42,1.46,27580,207.36,217.44,204.48,210.24,191.527777777778,0.0,1.0
2017-12-01,1.47,1.4701,1.2,1.4149,108548,211.68,211.6944,172.8,203.7456,753.805555555556,0.0,1.0
2017-12-04,1.4,1.47,1.3838,1.47,43791,201.6,211.68,199.2672,211.68,304.104166666667,0.0,1.0
2017-12-05,1.395,1.4573,1.38,1.4573,20230,200.88,209.8512,198.72,209.8512,140.486111111111,0.0,1.0
2017-12-06,1.49,1.5621,1.3726,1.3779,38275,214.56,224.9424,197.6544,198.4176,265.798611111111,0.0,1.0
2017-12-07,1.41,1.49,1.36,1.36,16822,203.04,214.56,195.84,195.84,116.819444444444,0.0,1.0
2017-12-08,1.37,1.45,1.36,1.4,68206,197.28,208.8,195.84,201.6,473.652777777778,0.0,1.0
2017-12-11,1.41,1.46,1.37,1.4,26151,203.04,210.24,197.28,201.6,181.604166666667,0.0,1.0
2017-12-12,1.3,1.45,1.3,1.39,30725,187.2,208.8,187.2,200.16,213.368055555556,0.0,1.0
2017-12-13,1.37,1.41,1.32,1.36,13207,197.28,203.04,190.08,195.84,91.7152777777778,0.0,1.0
2017-12-14,1.27,1.5,1.26,1.4,42178,182.88,216.0,181.44,201.6,292.902777777778,0.0,1.0
2017-12-15,1.33,1.42,1.25,1.25,31902,191.52,204.48,180.0,180.0,221.541666666667,0.0,1.0
2017-12-18,1.29,1.42,1.25,1.29,33266,185.76,204.48,180.0,185.76,231.013888888889,0.0,1.0
2017-12-19,1.79,2.07,1.29,1.31,305069,257.76,298.08,185.76,188.64,2118.53472222222,0.0,1.0
2017-12-20,1.78,1.98,1.5,1.86,109376,256.32,285.12,216.0,267.84,759.555555555556,0.0,1.0
2017-12-21,1.93,2.72,1.91,2.1,818786,277.92,391.68,275.04,302.4,5686.01388888889,0.0,1.0
2017-12-22,1.96,2.24,1.92,1.96,85719,282.24,322.56,276.48,282.24,595.270833333333,0.0,1.0
2017-12-26,1.81,2.03,1.75,1.94,69223,260.64,292.32,252.0,279.36,480.715277777778,0.0,1.0
2017-12-27,1.83,1.87,1.77,1.81,33401,263.52,269.28,254.88,260.64,231.951388888889,0.0,1.0
2017-12-28,1.77,1.9,1.77,1.9,13398,254.88,273.6,254.88,273.6,93.0416666666667,0.0,1.0
2017-12-29,1.77,1.84,1.59,1.75,57969,254.88,264.96,228.96,252.0,402.5625,0.0,1.0
2018-01-02,1.88,2.2,1.56,1.9,45393,270.72,316.8,224.64,273.6,315.229166666667,0.0,1.0
2018-01-03,2.18,2.61,1.71,1.93,140354,313.92,375.84,246.24,277.92,974.680555555556,0.0,1.0
2018-01-04,2.14,2.23,2.0,2.16,26407,308.16,321.12,288.0,311.04,183.381944444444,0.0,1.0
2018-01-05,2.17,2.2,2.02,2.13,5501,312.48,316.8,290.88,306.72,38.2013888888889,0.0,1.0
2018-01-08,2.19,2.38,2.06,2.18,41541,315.36,342.72,296.64,313.92,288.479166666667,0.0,1.0
2018-01-09,2.12,2.29,2.05,2.16,10479,305.28,329.76,295.2,311.04,72.7708333333333,0.0,1.0
2018-01-10,2.14,2.21,2.06,2.15,39092,308.16,318.24,296.64,309.6,271.472222222222,0.0,1.0
2018-01-11,2.1,2.2,2.09,2.2,16258,302.4,316.8,300.96,316.8,112.902777777778,0.0,1.0
2018-01-12,2.1,2.22,2.05,2.11,14957,302.4,319.68,295.2,303.84,103.868055555556,0.0,1.0
2018-01-16,2.08,2.3,2.0,2.2,39442,299.52,331.2,288.0,316.8,273.902777777778,0.0,1.0
2018-01-17,1.96,2.16,1.9,2.16,22932,282.24,311.04,273.6,311.04,159.25,0.0,1.0
2018-01-18,1.99,2.09,1.9,1.96,3602,286.56,300.96,273.6,282.24,25.0138888888889,0.0,1.0
2018-01-19,1.98,2.01,1.83,1.88,15116,285.12,289.44,263.52,270.72,104.972222222222,0.0,1.0
2018-01-22,2.0,2.01,1.96,1.99,5126,288.0,289.44,282.24,286.56,35.5972222222222,0.0,1.0
2018-01-23,1.99,2.01,1.86,1.95,6563,286.56,289.44,267.84,280.8,45.5763888888889,0.0,1.0
2018-01-24,1.94,2.15,1.86,1.99,7750,279.36,309.6,267.84,286.56,53.8194444444444,0.0,1.0
2018-01-25,1.99,2.02,1.88,1.94,17090,286.56,290.88,270.72,279.36,118.680555555556,0.0,1.0
2018-01-26,2.02,2.02,1.89,2.01,11836,290.88,290.88,272.16,289.44,82.1944444444445,0.0,1.0
2018-01-29,1.97,2.1,1.96,2.05,13855,283.68,302.4,282.24,295.2,96.2152777777778,0.0,1.0
2018-01-30,1.91,2.04,1.76,2.03,12219,275.04,293.76,253.44,292.32,84.8541666666667,0.0,1.0
2018-01-31,1.96,1.96,1.84,1.84,13130,282.24,282.24,264.96,264.96,91.1805555555556,0.0,1.0
2018-02-01,1.93,2.05,1.88,2.03,19848,277.92,295.2,270.72,292.32,137.833333333333,0.0,1.0
2018-02-02,1.99,2.01,1.83,2.01,4803,286.56,289.44,263.52,289.44,33.3541666666667,0.0,1.0
2018-02-05,1.97,2.04,1.78,1.86,10535,283.68,293.76,256.32,267.84,73.1597222222222,0.0,1.0
2018-02-06,1.94,1.98,1.8,1.91,17143,279.36,285.12,259.2,275.04,119.048611111111,0.0,1.0
2018-02-07,1.92,2.04,1.84,1.88,8397,276.48,293.76,264.96,270.72,58.3125,0.0,1.0
2018-02-08,1.86,2.0,1.75,2.0,18785,267.84,288.0,252.0,288.0,130.451388888889,0.0,1.0
2018-02-09,1.9,1.98,1.75,1.88,43506,273.6,285.12,252.0,270.72,302.125,0.0,1.0
2018-02-12,1.83,1.94,1.81,1.86,8197,263.52,279.36,260.64,267.84,56.9236111111111,0.0,1.0
2018-02-13,1.87,1.97,1.87,1.96,16857,269.28,283.68,269.28,282.24,117.0625,0.0,1.0
2018-02-14,2.0,2.04,1.82,1.97,8003,288.0,293.76,262.08,283.68,55.5763888888889,0.0,1.0
2018-02-15,2.1,2.17,2.0,2.03,29912,302.4,312.48,288.0,292.32,207.722222222222,0.0,1.0
2018-02-16,2.04,2.15,1.99,2.14,23677,293.76,309.6,286.56,308.16,164.423611111111,0.0,1.0
2018-02-20,2.16,2.23,1.95,2.0,95214,311.04,321.12,280.8,288.0,661.208333333333,0.0,1.0
2018-02-21,2.13,2.2,2.09,2.11,65548,306.72,316.8,300.96,303.84,455.194444444444,0.0,1.0
2018-02-22,2.12,2.19,2.1,2.12,24077,305.28,315.36,302.4,305.28,167.201388888889,0.0,1.0
2018-02-23,2.15,2.2,2.12,2.2,16996,309.6,316.8,305.28,316.8,118.027777777778,0.0,1.0
2018-02-26,2.14,2.18,2.1,2.15,21819,308.16,313.92,302.4,309.6,151.520833333333,0.0,1.0
2018-02-27,1.97,2.15,1.94,2.11,39477,283.68,309.6,279.36,303.84,274.145833333333,0.0,1.0
2018-02-28,1.83,2.1,1.83,2.0,19860,263.52,302.4,263.52,288.0,137.916666666667,0.0,1.0
2018-03-01,1.92,2.08,1.76,1.84,13175,276.48,299.52,253.44,264.96,91.4930555555556,0.0,1.0
2018-03-02,1.98,2.0,1.85,1.95,22560,285.12,288.0,266.4,280.8,156.666666666667,0.0,1.0
2018-03-05,1.95,2.0,1.86,1.98,16164,280.8,288.0,267.84,285.12,112.25,0.0,1.0
2018-03-06,1.99,2.0,1.86,1.96,8706,286.56,288.0,267.84,282.24,60.4583333333333,0.0,1.0
2018-03-07,1.89,1.99,1.82,1.82,19464,272.16,286.56,262.08,262.08,135.166666666667,0.0,1.0
2018-03-08,1.9099,1.989,1.8128,1.8128,7632,275.0256,286.416,261.0432,261.0432,53,0.0,1.0
2018-03-09,2.0,2.0,1.7,1.86,21456,288.0,288.0,244.8,267.84,149,0.0,1.0
2018-03-12,1.97,2.0,1.96,1.99,25776,283.68,288.0,282.24,286.56,179,0.0,1.0
2018-03-13,2.01,2.01,1.95,1.99,48465,289.44,289.44,280.8,286.56,336.5625,0.0,1.0
2018-03-14,2.0,2.03,1.99,2.03,48025,288.0,292.32,286.56,292.32,333.506944444444,0.0,1.0
2018-03-15,2.0,2.02,1.98,2.01,25984,288.0,290.88,285.12,289.44,180.444444444444,0.0,1.0
2018-03-16,2.0,2.03,1.99,2.02,8980,288.0,292.32,286.56,290.88,62.3611111111111,0.0,1.0
2018-03-19,2.03,2.03,1.93,1.99,33708,292.32,292.32,277.92,286.56,234.083333333333,0.0,1.0
2018-03-20,1.96,2.03,1.94,2.02,10128,282.24,292.32,279.36,290.88,70.3333333333333,0.0,1.0
2018-03-21,1.98,2.02,1.96,1.99,6920,285.12,290.88,282.24,286.56,48.0555555555556,0.0,1.0
2018-03-22,1.97,2.02,1.95,1.95,21852,283.68,290.88,280.8,280.8,151.75,0.0,1.0
2018-03-23,1.96,1.99,1.9,1.94,8006,282.24,286.56,273.6,279.36,55.5972222222222,0.0,1.0
2018-03-26,1.94,1.99,1.93,1.99,13965,279.36,286.56,277.92,286.56,96.9791666666667,0.0,1.0
2018-03-27,1.91,1.98,1.91,1.93,14629,275.04,285.12,275.04,277.92,101.590277777778,0.0,1.0
2018-03-28,1.97,2.03,1.9,1.9,40495,283.68,292.32,273.6,273.6,281.215277777778,0.0,1.0
2018-03-29,2.15,2.25,1.91,2.0,194479,309.6,324.0,275.04,288.0,1350.54861111111,0.0,1.0
2018-04-02,2.0,2.16,1.86,2.16,83891,288.0,311.04,267.84,311.04,582.576388888889,0.0,1.0
2018-04-03,2.01,2.14,1.94,1.94,24742,289.44,308.16,279.36,279.36,171.819444444444,0.0,1.0
2018-04-04,2.04,2.14,1.97,1.97,25366,293.76,308.16,283.68,283.68,176.152777777778,0.0,1.0
2018-04-05,2.18,2.2,2.05,2.1,46313,313.92,316.8,295.2,302.4,321.618055555556,0.0,1.0
2018-04-06,2.4,2.4,2.13,2.2,78810,345.6,345.6,306.72,316.8,547.291666666667,0.0,1.0
2018-04-09,2.23,2.4,2.19,2.4,53999,321.12,345.6,315.36,345.6,374.993055555556,0.0,1.0
2018-04-10,2.33,2.38,2.3,2.32,29779,335.52,342.72,331.2,334.08,206.798611111111,0.0,1.0
2018-04-11,2.25,2.39,2.22,2.36,15147,324.0,344.16,319.68,339.84,105.1875,0.0,1.0
2018-04-12,2.15,2.33,2.1,2.24,19715,309.6,335.52,302.4,322.56,136.909722222222,0.0,1.0
2018-04-13,2.21,2.24,2.03,2.17,17313,318.24,322.56,292.32,312.48,120.229166666667,0.0,1.0
2018-04-16,2.06,2.22,2.01,2.22,34368,296.64,319.68,289.44,319.68,238.666666666667,0.0,1.0
2018-04-17,2.18,2.24,2.08,2.1,22697,313.92,322.56,299.52,302.4,157.618055555556,0.0,1.0
2018-04-18,2.07,2.2,2.04,2.2,25993,298.08,316.8,293.76,316.8,180.506944444444,0.0,1.0
2018-04-19,2.07,2.14,2.04,2.08,26275,298.08,308.16,293.76,299.52,182.465277777778,0.0,1.0
2018-04-20,2.1,2.1,2.04,2.1,13467,302.4,302.4,293.76,302.4,93.5208333333333,0.0,1.0
2018-04-23,2.09,2.12,2.05,2.12,8352,300.96,305.28,295.2,305.28,58,0.0,1.0
2018-04-24,2.06,2.14,2.03,2.11,31269,296.64,308.16,292.32,303.84,217.145833333333,0.0,1.0
2018-04-25,2.15,2.18,2.05,2.07,28191,309.6,313.92,295.2,298.08,195.770833333333,0.0,1.0
2018-04-26,2.11,2.18,2.08,2.15,15175,303.84,313.92,299.52,309.6,105.381944444444,0.0,1.0
2018-04-27,2.12,2.17,2.0601,2.17,41039,305.28,312.48,296.6544,312.48,284.993055555556,0.0,1.0
2018-04-30,2.11,2.15,2.11,2.14,4931,303.84,309.6,303.84,308.16,34.2430555555556,0.0,1.0
2018-05-01,2.18,2.18,2.13,2.15,16221,313.92,313.92,306.72,309.6,112.645833333333,0.0,1.0
2018-05-02,2.26,2.59,2.17,2.18,81422,325.44,372.96,312.48,313.92,565.430555555556,0.0,1.0
2018-05-03,2.31,2.42,2.25,2.37,26098,332.64,348.48,324.0,341.28,181.236111111111,0.0,1.0
2018-05-04,2.51,2.59,2.32,2.32,27595,361.44,372.96,334.08,334.08,191.631944444444,0.0,1.0
2018-05-07,2.47,2.58,2.45,2.54,21397,355.68,371.52,352.8,365.76,148.590277777778,0.0,1.0
2018-05-08,2.48,2.59,2.47,2.47,10598,357.12,372.96,355.68,355.68,73.5972222222222,0.0,1.0
2018-05-09,2.55,2.59,2.49,2.58,22190,367.2,372.96,358.56,371.52,154.097222222222,0.0,1.0
2018-05-10,2.46,2.59,2.46,2.59,16494,354.24,372.96,354.24,372.96,114.541666666667,0.0,1.0
2018-05-11,2.41,2.49,2.34,2.44,18524,347.04,358.56,336.96,351.36,128.638888888889,0.0,1.0
2018-05-14,2.32,2.38,2.18,2.38,36908,334.08,342.72,313.92,342.72,256.305555555556,0.0,1.0
2018-05-15,2.33,2.4,2.26,2.34,7892,335.52,345.6,325.44,336.96,54.8055555555556,0.0,1.0
2018-05-16,2.07,2.36,2.01,2.29,66843,298.08,339.84,289.44,329.76,464.1875,0.0,1.0
2018-05-17,2.16,2.26,2.08,2.1,24448,311.04,325.44,299.52,302.4,169.777777777778,0.0,1.0
2018-05-18,2.29,2.29,2.2,2.2,16630,329.76,329.76,316.8,316.8,115.486111111111,0.0,1.0
2018-05-21,2.34,2.36,2.16,2.28,13366,336.96,339.84,311.04,328.32,92.8194444444444,0.0,1.0
2018-05-22,2.31,2.43,2.23,2.34,8548,332.64,349.92,321.12,336.96,59.3611111111111,0.0,1.0
2018-05-23,2.26,2.3,2.19,2.22,9068,325.44,331.2,315.36,319.68,62.9722222222222,0.0,1.0
2018-05-24,2.2384,2.26,2.2112,2.2494,7796,322.3296,325.44,318.4128,323.9136,54.1388888888889,0.0,1.0
2018-05-25,2.25,2.3,2.2,2.2,8198,324.0,331.2,316.8,316.8,56.9305555555556,0.0,1.0
2018-05-29,2.23,2.29,2.22,2.29,1686,321.12,329.76,319.68,329.76,11.7083333333333,0.0,1.0
2018-05-30,2.21,2.276,2.21,2.276,9557,318.24,327.744,318.24,327.744,66.3680555555556,0.0,1.0
2018-05-31,2.15,2.3,2.15,2.3,17886,309.6,331.2,309.6,331.2,124.208333333333,0.0,1.0
2018-06-01,2.23,2.23,2.12,2.18,23443,321.12,321.12,305.28,313.92,162.798611111111,0.0,1.0
2018-06-04,2.61,3.64,2.29,2.32,2359613,375.84,524.16,329.76,334.08,16386.2013888889,0.0,1.0
2018-06-05,2.42,2.6,2.2,2.43,167732,348.48,374.4,316.8,349.92,1164.80555555556,0.0,1.0
2018-06-06,2.39,2.42,2.23,2.42,88166,344.16,348.48,321.12,348.48,612.263888888889,0.0,1.0
2018-06-07,2.24,2.39,2.21,2.32,118928,322.56,344.16,318.24,334.08,825.888888888889,0.0,1.0
2018-06-08,2.32,2.33,2.24,2.24,26280,334.08,335.52,322.56,322.56,182.5,0.0,1.0
2018-06-11,2.21,2.34,2.17,2.34,37712,318.24,336.96,312.48,336.96,261.888888888889,0.0,1.0
2018-06-12,2.38,2.54,2.25,2.3,118495,342.72,365.76,324.0,331.2,822.881944444444,0.0,1.0
2018-06-13,2.39,2.52,2.32,2.32,24841,344.16,362.88,334.08,334.08,172.506944444444,0.0,1.0
2018-06-14,2.3,2.51,2.3,2.38,9782,331.2,361.44,331.2,342.72,67.9305555555556,0.0,1.0
2018-06-15,2.42,2.45,2.3,2.3,32146,348.48,352.8,331.2,331.2,223.236111111111,0.0,1.0
2018-06-18,2.37,2.42,2.35,2.39,9539,341.28,348.48,338.4,344.16,66.2430555555556,0.0,1.0
2018-06-19,2.53,3.14,2.46,2.67,321607,364.32,452.16,354.24,384.48,2233.38194444444,0.0,1.0
2018-06-20,2.42,2.53,2.42,2.48,39981,348.48,364.32,348.48,357.12,277.645833333333,0.0,1.0
2018-06-21,2.65,2.72,2.45,2.45,57997,381.6,391.68,352.8,352.8,402.756944444444,0.0,1.0
2018-06-22,2.62,2.68,2.5,2.68,51793,377.28,385.92,360.0,385.92,359.673611111111,0.0,1.0
2018-06-25,2.41,2.56,2.41,2.56,48567,347.04,368.64,347.04,368.64,337.270833333333,0.0,1.0
2018-06-26,2.3,2.47,2.29,2.42,39744,331.2,355.68,329.76,348.48,276,0.0,1.0
2018-06-27,2.42,2.4351,2.31,2.31,26590,348.48,350.6544,332.64,332.64,184.652777777778,0.0,1.0
2018-06-28,2.5,2.7,2.34,2.36,76858,360.0,388.8,336.96,339.84,533.736111111111,0.0,1.0
2018-06-29,2.65,2.66,2.42,2.5,40551,381.6,383.04,348.48,360.0,281.604166666667,0.0,1.0
2018-07-02,2.52,2.66,2.52,2.59,43568,362.88,383.04,362.88,372.96,302.555555555556,0.0,1.0
2018-07-03,2.65,2.67,2.55,2.55,17954,381.6,384.48,367.2,367.2,124.680555555556,0.0,1.0
2018-07-05,2.59,2.74,2.57,2.61,16002,372.96,394.56,370.08,375.84,111.125,0.0,1.0
2018-07-06,2.55,2.65,2.55,2.63,14015,367.2,381.6,367.2,378.72,97.3263888888889,0.0,1.0
2018-07-09,2.54,2.6,2.51,2.6,21778,365.76,374.4,361.44,374.4,151.236111111111,0.0,1.0
2018-07-10,2.41,2.55,2.41,2.51,30214,347.04,367.2,347.04,361.44,209.819444444444,0.0,1.0
2018-07-11,2.45,2.48,2.32,2.48,31291,352.8,357.12,334.08,357.12,217.298611111111,0.0,1.0
2018-07-12,2.43,2.6,2.38,2.6,48439,349.92,374.4,342.72,374.4,336.381944444444,0.0,1.0
2018-07-13,2.35,2.45,2.35,2.45,24519,338.4,352.8,338.4,352.8,170.270833333333,0.0,1.0
2018-07-16,2.36,2.38,2.32,2.35,9841,339.84,342.72,334.08,338.4,68.3402777777778,0.0,1.0
2018-07-17,2.28,2.7,2.25,2.61,345505,328.32,388.8,324.0,375.84,2399.34027777778,0.0,1.0
2018-07-18,2.26,2.33,2.23,2.28,19213,325.44,335.52,321.12,328.32,133.423611111111,0.0,1.0
2018-07-19,2.25,2.28,2.25,2.25,12148,324.0,328.32,324.0,324.0,84.3611111111111,0.0,1.0
2018-07-20,2.31,2.48,2.25,2.28,58855,332.64,357.12,324.0,328.32,408.715277777778,0.0,1.0
2018-07-23,2.26,2.32,2.25,2.31,16829,325.44,334.08,324.0,332.64,116.868055555556,0.0,1.0
2018-07-24,2.25,2.26,2.25,2.26,17246,324.0,325.44,324.0,325.44,119.763888888889,0.0,1.0
2018-07-25,2.25,2.27,2.17,2.25,27567,324.0,326.88,312.48,324.0,191.4375,0.0,1.0
2018-07-26,2.17,2.22,2.15,2.22,15469,312.48,319.68,309.6,319.68,107.423611111111,0.0,1.0
2018-07-27,2.14,2.34,2.1,2.3,35077,308.16,336.96,302.4,331.2,243.590277777778,0.0,1.0
2018-07-30,2.11,2.23,2.1,2.19,26577,303.84,321.12,302.4,315.36,184.5625,0.0,1.0
2018-07-31,2.11,2.16,2.09,2.11,18183,303.84,311.04,300.96,303.84,126.270833333333,0.0,1.0
2018-08-01,1.98,2.09,1.94,2.09,46903,285.12,300.96,279.36,300.96,325.715277777778,0.0,1.0
2018-08-02,2.15,2.21,2.0,2.0,39291,309.6,318.24,288.0,288.0,272.854166666667,0.0,1.0
2018-08-03,2.06,2.13,2.06,2.09,4272,296.64,306.72,296.64,300.96,29.6666666666667,0.0,1.0
2018-08-06,2.0,2.06,1.95,2.02,26983,288.0,296.64,280.8,290.88,187.381944444444,0.0,1.0
2018-08-07,2.01,2.06,2.0,2.06,7995,289.44,296.64,288.0,296.64,55.5208333333333,0.0,1.0
2018-08-08,2.01,2.06,1.99,2.0,6007,289.44,296.64,286.56,288.0,41.7152777777778,0.0,1.0
2018-08-09,1.83,2.0,1.83,1.98,56682,263.52,288.0,263.52,285.12,393.625,0.0,1.0
2018-08-10,1.86,1.92,1.81,1.81,17031,267.84,276.48,260.64,260.64,118.270833333333,0.0,1.0
2018-08-13,1.83,1.92,1.83,1.92,5688,263.52,276.48,263.52,276.48,39.5,0.0,1.0
2018-08-14,1.71,1.79,1.48,1.48,12422,246.24,257.76,213.12,213.12,86.2638888888889,0.0,1.0
2018-08-15,1.79,1.79,1.54,1.63,8574,257.76,257.76,221.76,234.72,59.5416666666667,0.0,1.0
2018-08-16,1.81,1.85,1.7,1.75,15021,260.64,266.4,244.8,252.0,104.3125,0.0,1.0
2018-08-17,1.79,1.84,1.79,1.84,4482,257.76,264.96,257.76,264.96,31.125,0.0,1.0
2018-08-20,1.87,1.87,1.8,1.82,2076,269.28,269.28,259.2,262.08,14.4166666666667,0.0,1.0
2018-08-21,2.09,2.12,1.9,1.9,14044,300.96,305.28,273.6,273.6,97.5277777777778,0.0,1.0
2018-08-22,1.84,2.0,1.56,1.75,62344,264.96,288.0,224.64,252.0,432.944444444444,0.0,1.0
2018-08-23,1.8,1.84,1.79,1.79,12322,259.2,264.96,257.76,257.76,85.5694444444445,0.0,1.0
2018-08-24,1.7,1.8,1.7,1.8,12575,244.8,259.2,244.8,259.2,87.3263888888889,0.0,1.0
2018-08-27,1.61,1.71,1.61,1.7,14460,231.84,246.24,231.84,244.8,100.416666666667,0.0,1.0
2018-08-28,1.75,1.75,1.61,1.62,13718,252.0,252.0,231.84,233.28,95.2638888888889,0.0,1.0
2018-08-29,1.62,1.7,1.6,1.7,16725,233.28,244.8,230.4,244.8,116.145833333333,0.0,1.0
2018-08-30,1.65,1.74,1.62,1.74,6705,237.6,250.56,233.28,250.56,46.5625,0.0,1.0
2018-08-31,1.72,1.73,1.65,1.73,8806,247.68,249.12,237.6,249.12,61.1527777777778,0.0,1.0
2018-09-04,1.71,1.76,1.71,1.72,4294,246.24,253.44,246.24,247.68,29.8194444444444,0.0,1.0
2018-09-05,1.74,1.76,1.71,1.76,7253,250.56,253.44,246.24,253.44,50.3680555555556,0.0,1.0
2018-09-06,1.7,1.75,1.7,1.74,23830,244.8,252.0,244.8,250.56,165.486111111111,0.0,1.0
2018-09-07,1.7,1.72,1.7,1.7,3919,244.8,247.68,244.8,244.8,27.2152777777778,0.0,1.0
2018-09-10,1.65,1.72,1.65,1.7,24882,237.6,247.68,237.6,244.8,172.791666666667,0.0,1.0
2018-09-11,1.64,1.66,1.5535,1.5701,3085,236.16,239.04,223.704,226.0944,21.4236111111111,0.0,1.0
2018-09-12,1.64,1.65,1.6,1.61,10467,236.16,237.6,230.4,231.84,72.6875,0.0,1.0
2018-09-13,1.64,1.64,1.62,1.64,1458,236.16,236.16,233.28,236.16,10.125,0.0,1.0
2018-09-14,1.55,1.61,1.55,1.61,20621,223.2,231.84,223.2,231.84,143.201388888889,0.0,1.0
2018-09-17,1.55,1.56,1.55,1.55,5738,223.2,224.64,223.2,223.2,39.8472222222222,0.0,1.0
2018-09-18,1.55,1.55,1.55,1.55,4454,223.2,223.2,223.2,223.2,30.9305555555556,0.0,1.0
2018-09-19,1.48,1.53,1.48,1.53,12019,213.12,220.32,213.12,220.32,83.4652777777778,0.0,1.0
2018-09-20,1.48,1.52,1.48,1.48,7833,213.12,218.88,213.12,213.12,54.3958333333333,0.0,1.0
2018-09-21,1.46,1.5,1.43,1.48,47893,210.24,216.0,205.92,213.12,332.590277777778,0.0,1.0
2018-09-24,1.26,1.45,1.26,1.44,54500,181.44,208.8,181.44,207.36,378.472222222222,0.0,1.0
2018-09-25,1.4,1.85,1.31,1.31,278680,201.6,266.4,188.64,188.64,1935.27777777778,0.0,1.0
2018-09-26,1.34,1.4,1.31,1.4,38267,192.96,201.6,188.64,201.6,265.743055555556,0.0,1.0
2018-09-27,1.35,1.38,1.34,1.34,7762,194.4,198.72,192.96,192.96,53.9027777777778,0.0,1.0
2018-09-28,1.39,1.39,1.37,1.37,4063,200.16,200.16,197.28,197.28,28.2152777777778,0.0,1.0
2018-10-01,1.39,1.39,1.32,1.37,13686,200.16,200.16,190.08,197.28,95.0416666666667,0.0,1.0
2018-10-02,1.43,1.45,1.38,1.39,8492,205.92,208.8,198.72,200.16,58.9722222222222,0.0,1.0
2018-10-03,1.47,1.47,1.34,1.39,9635,211.68,211.68,192.96,200.16,66.9097222222222,0.0,1.0
2018-10-04,1.49,1.55,1.42,1.42,8120,214.56,223.2,204.48,204.48,56.3888888888889,0.0,1.0
2018-10-05,1.58,1.58,1.47,1.47,16198,227.52,227.52,211.68,211.68,112.486111111111,0.0,1.0
2018-10-08,1.48,1.54,1.42,1.54,956,213.12,221.76,204.48,221.76,6.63888888888889,0.0,1.0
2018-10-09,1.45,1.47,1.36,1.45,8613,208.8,211.68,195.84,208.8,59.8125,0.0,1.0
2018-10-10,1.36,1.44,1.35,1.44,3024,195.84,207.36,194.4,207.36,21,0.0,1.0
2018-10-11,1.39,1.39,1.34,1.34,17722,200.16,200.16,192.96,192.96,123.069444444444,0.0,1.0
2018-10-12,1.38,1.39,1.38,1.38,4501,198.72,200.16,198.72,198.72,31.2569444444444,0.0,1.0
2018-10-15,1.35,1.36,1.35,1.36,2396,194.4,195.84,194.4,195.84,16.6388888888889,0.0,1.0
2018-10-16,1.36,1.37,1.32,1.32,3877,195.84,197.28,190.08,190.08,26.9236111111111,0.0,1.0
2018-10-17,1.38,1.38,1.32,1.34,3488,198.72,198.72,190.08,192.96,24.2222222222222,0.0,1.0
2018-10-18,1.33,1.38,1.32,1.38,4845,191.52,198.72,190.08,198.72,33.6458333333333,0.0,1.0
2018-10-19,1.24,1.3,1.24,1.3,76160,178.56,187.2,178.56,187.2,528.888888888889,0.0,1.0
2018-10-22,1.23,1.25,1.23,1.25,29752,177.12,180.0,177.12,180.0,206.611111111111,0.0,1.0
2018-10-23,1.14,1.23,1.11,1.23,27751,164.16,177.12,159.84,177.12,192.715277777778,0.0,1.0
2018-10-24,1.05,1.18,1.05,1.1,15238,151.2,169.92,151.2,158.4,105.819444444444,0.0,1.0
2018-10-25,1.16,1.2,1.06,1.13,21728,167.04,172.8,152.64,162.72,150.888888888889,0.0,1.0
2018-10-26,1.15,1.2,1.07,1.1,21369,165.6,172.8,154.08,158.4,148.395833333333,0.0,1.0
2018-10-29,1.02,1.07,1.02,1.06,39042,146.88,154.08,146.88,152.64,271.125,0.0,1.0
2018-10-30,1.04,1.09,1.03,1.04,18057,149.76,156.96,148.32,149.76,125.395833333333,0.0,1.0
2018-10-31,1.06,1.11,1.05,1.05,13300,152.64,159.84,151.2,151.2,92.3611111111111,0.0,1.0
2018-11-01,1.08,1.09,1.07,1.07,11801,155.52,156.96,154.08,154.08,81.9513888888889,0.0,1.0
2018-11-02,1.1,1.15,1.07,1.08,29396,158.4,165.6,154.08,155.52,204.138888888889,0.0,1.0
2018-11-05,1.14,1.16,1.11,1.11,23663,164.16,167.04,159.84,159.84,164.326388888889,0.0,1.0
2018-11-06,1.27,1.32,1.18,1.18,44315,182.88,190.08,169.92,169.92,307.743055555556,0.0,1.0
2018-11-07,1.27,1.31,1.27,1.31,5473,182.88,188.64,182.88,188.64,38.0069444444444,0.0,1.0
2018-11-08,1.25,1.3,1.21,1.29,21392,180.0,187.2,174.24,185.76,148.555555555556,0.0,1.0
2018-11-09,1.31,1.31,1.24,1.31,23652,188.64,188.64,178.56,188.64,164.25,0.0,1.0
2018-11-12,1.1,1.3,1.1,1.25,32567,158.4,187.2,158.4,180.0,226.159722222222,0.0,1.0
2018-11-13,1.08,1.13,1.08,1.1,16433,155.52,162.72,155.52,158.4,114.118055555556,0.0,1.0
2018-11-14,1.13,1.14,1.07,1.07,21412,162.72,164.16,154.08,154.08,148.694444444444,0.0,1.0
2018-11-15,1.2,1.33,1.14,1.29,87691,172.8,191.52,164.16,185.76,608.965277777778,0.0,1.0
2018-11-16,1.14,1.23,1.13,1.22,20950,164.16,177.12,162.72,175.68,145.486111111111,0.0,1.0
2018-11-19,1.18,1.18,1.07,1.14,11855,169.92,169.92,154.08,164.16,82.3263888888889,0.0,1.0
2018-11-20,1.19,1.2,1.14,1.17,10317,171.36,172.8,164.16,168.48,71.6458333333333,0.0,1.0
2018-11-21,1.27,1.28,1.18,1.18,9317,182.88,184.32,169.92,169.92,64.7013888888889,0.0,1.0
2018-11-23,1.26,1.2789,1.26,1.2789,1722,181.44,184.1616,181.44,184.1616,11.9583333333333,0.0,1.0
2018-11-26,1.28,1.31,1.26,1.26,24892,184.32,188.64,181.44,181.44,172.861111111111,0.0,1.0
2018-11-27,1.27,1.27,1.25,1.26,948,182.88,182.88,180.0,181.44,6.58333333333333,0.0,1.0
2018-11-28,1.21,1.31,1.18,1.31,27442,174.24,188.64,169.92,188.64,190.569444444444,0.0,1.0
2018-11-29,1.31,1.31,1.19,1.22,17686,188.64,188.64,171.36,175.68,122.819444444444,0.0,1.0
2018-11-30,1.33,1.41,1.3,1.31,27533,191.52,203.04,187.2,188.64,191.201388888889,0.0,1.0
2018-12-03,1.34,1.41,1.32,1.34,18897,192.96,203.04,190.08,192.96,131.229166666667,0.0,1.0
2018-12-04,1.33,1.34,1.32,1.32,4637,191.52,192.96,190.08,190.08,32.2013888888889,0.0,1.0
2018-12-06,1.32,1.39,1.32,1.39,2149,190.08,200.16,190.08,200.16,14.9236111111111,0.0,1.0
2018-12-07,1.33,1.33,1.32,1.32,556,191.52,191.52,190.08,190.08,3.86111111111111,0.0,1.0
2018-12-10,1.3,1.36,1.3,1.33,1825,187.2,195.84,187.2,191.52,12.6736111111111,0.0,1.0
2018-12-11,1.28,1.29,1.25,1.27,10513,184.32,185.76,180.0,182.88,73.0069444444444,0.0,1.0
2018-12-12,1.27,1.28,1.24,1.26,9402,182.88,184.32,178.56,181.44,65.2916666666667,0.0,1.0
2018-12-13,1.28,1.28,1.25,1.25,13365,184.32,184.32,180.0,180.0,92.8125,0.0,1.0
2018-12-14,1.23,1.25,1.23,1.25,10810,177.12,180.0,177.12,180.0,75.0694444444444,0.0,1.0
2018-12-17,1.29,1.29,1.23,1.26,4332,185.76,185.76,177.12,181.44,30.0833333333333,0.0,1.0
2018-12-18,1.23,1.29,1.21,1.21,20319,177.12,185.76,174.24,174.24,141.104166666667,0.0,1.0
2018-12-19,1.1626,1.29,1.16,1.29,33132,167.4144,185.76,167.04,185.76,230.083333333333,0.0,1.0
2018-12-20,1.28,1.28,1.17,1.17,9494,184.32,184.32,168.48,168.48,65.9305555555556,0.0,1.0
2018-12-21,1.2,1.28,1.18,1.27,38268,172.8,184.32,169.92,182.88,265.75,0.0,1.0
2018-12-24,1.1,1.2,1.1,1.18,18003,158.4,172.8,158.4,169.92,125.020833333333,0.0,1.0
2018-12-26,0.94,1.14,0.93,1.14,32002,135.36,164.16,133.92,164.16,222.236111111111,0.0,1.0
2018-12-27,0.83,0.9,0.82,0.84,27101,119.52,129.6,118.08,120.96,188.201388888889,0.0,1.0
2018-12-28,0.8679,0.8758,0.84,0.8758,3275,124.9776,126.1152,120.96,126.1152,22.7430555555556,0.0,1.0
2018-12-31,0.75,0.88,0.75,0.88,73745,108.0,126.72,108.0,126.72,512.118055555556,0.0,1.0
2019-01-02,0.85,0.85,0.77,0.77,26918,122.4,122.4,110.88,110.88,186.930555555556,0.0,1.0
2019-01-03,0.85,0.85,0.85,0.85,2148,122.4,122.4,122.4,122.4,14.9166666666667,0.0,1.0
2019-01-04,0.95,0.95,0.87,0.87,12586,136.8,136.8,125.28,125.28,87.4027777777778,0.0,1.0
2019-01-07,0.98,1.09,0.96,0.96,1555,141.12,156.96,138.24,138.24,10.7986111111111,0.0,1.0
2019-01-08,0.92,0.95,0.87,0.87,18900,132.48,136.8,125.28,125.28,131.25,0.0,1.0
2019-01-09,0.9,0.92,0.87,0.92,8675,129.6,132.48,125.28,132.48,60.2430555555556,0.0,1.0
2019-01-10,0.87,0.87,0.8,0.87,1518,125.28,125.28,115.2,125.28,10.5416666666667,0.0,1.0
2019-01-11,0.84,0.87,0.84,0.87,1833,120.96,125.28,120.96,125.28,12.7291666666667,0.0,1.0
2019-01-14,0.88,0.9,0.85,0.85,14826,126.72,129.6,122.4,122.4,102.958333333333,0.0,1.0
2019-01-15,0.93,0.93,0.85,0.91,2440,133.92,133.92,122.4,131.04,16.9444444444444,0.0,1.0
2019-01-16,0.93,0.93,0.9,0.92,13923,133.92,133.92,129.6,132.48,96.6875,0.0,1.0
2019-01-17,0.9,0.93,0.9,0.93,3525,129.6,133.92,129.6,133.92,24.4791666666667,0.0,1.0
2019-01-18,0.93,0.93,0.9,0.93,644,133.92,133.92,129.6,133.92,4.47222222222222,0.0,1.0
2019-01-22,0.91,0.9401,0.91,0.9401,13225,131.04,135.3744,131.04,135.3744,91.8402777777778,0.0,1.0
2019-01-23,0.92,0.92,0.91,0.91,13895,132.48,132.48,131.04,131.04,96.4930555555556,0.0,1.0
2019-01-24,1.14,1.14,0.91,0.91,97061,164.16,164.16,131.04,131.04,674.034722222222,0.0,1.0
2019-01-25,1.19,1.34,1.11,1.16,110710,171.36,192.96,159.84,167.04,768.819444444444,0.0,1.0
2019-01-28,1.1,1.23,1.1,1.23,12534,158.4,177.12,158.4,177.12,87.0416666666667,0.0,1.0
2019-01-29,1.13,1.2,1.12,1.13,28609,162.72,172.8,161.28,162.72,198.673611111111,0.0,1.0
2019-01-30,1.39,1.59,1.2,1.21,257752,200.16,228.96,172.8,174.24,1789.94444444444,0.0,1.0
2019-01-31,1.56,1.57,1.39,1.45,169298,224.64,226.08,200.16,208.8,1175.68055555556,0.0,1.0
2019-02-01,1.61,1.62,1.47,1.6,97942,231.84,233.28,211.68,230.4,680.152777777778,0.0,1.0
2019-02-04,1.49,1.62,1.39,1.62,41181,214.56,233.28,200.16,233.28,285.979166666667,0.0,1.0
2019-02-05,1.37,1.51,1.21,1.51,61650,197.28,217.44,174.24,217.44,428.125,0.0,1.0
2019-02-06,1.35,1.42,1.32,1.4,20358,194.4,204.48,190.08,201.6,141.375,0.0,1.0
2019-02-07,1.23,1.35,1.2,1.35,35195,177.12,194.4,172.8,194.4,244.409722222222,0.0,1.0
2019-02-08,1.24,1.26,1.17,1.2,28395,178.56,181.44,168.48,172.8,197.1875,0.0,1.0
2019-02-11,1.21,1.33,1.17,1.25,36297,174.24,191.52,168.48,180.0,252.0625,0.0,1.0
2019-02-12,1.6,1.6,1.24,1.24,13916,230.4,230.4,178.56,178.56,96.6388888888889,0.0,1.0
2019-02-13,1.43,1.57,1.3,1.57,43348,205.92,226.08,187.2,226.08,301.027777777778,0.0,1.0
2019-02-14,1.42,1.48,1.38,1.48,16265,204.48,213.12,198.72,213.12,112.951388888889,0.0,1.0
2019-02-15,1.38,1.47,1.37,1.47,14405,198.72,211.68,197.28,211.68,100.034722222222,0.0,1.0
2019-02-19,1.25,1.38,1.25,1.38,19739,180.0,198.72,180.0,198.72,137.076388888889,0.0,1.0
2019-02-20,1.21,1.29,1.2,1.26,25579,174.24,185.76,172.8,181.44,177.631944444444,0.0,1.0
2019-02-21,1.2,1.23,1.2,1.23,7171,172.8,177.12,172.8,177.12,49.7986111111111,0.0,1.0
2019-02-22,1.21,1.2467,1.1903,1.24,17720,174.24,179.5248,171.4032,178.56,123.055555555556,0.0,1.0
2019-02-25,1.2,1.27,1.2,1.25,13075,172.8,182.88,172.8,180.0,90.7986111111111,0.0,1.0
2019-02-26,1.19,1.2,1.18,1.2,6324,171.36,172.8,169.92,172.8,43.9166666666667,0.0,1.0
2019-02-27,1.19,1.2,1.18,1.18,10849,171.36,172.8,169.92,169.92,75.3402777777778,0.0,1.0
2019-02-28,1.12,1.18,1.12,1.16,22331,161.28,169.92,161.28,167.04,155.076388888889,0.0,1.0
2019-03-01,1.05,1.16,1.03,1.15,31759,151.2,167.04,148.32,165.6,220.548611111111,0.0,1.0
2019-03-04,1.04,1.05,1.04,1.05,30228,149.76,151.2,149.76,151.2,209.916666666667,0.0,1.0
2019-03-05,1.04,1.05,1.03,1.04,5093,149.76,151.2,148.32,149.76,35.3680555555556,0.0,1.0
2019-03-06,1.08,1.12,1.05,1.05,34869,155.52,161.28,151.2,151.2,242.145833333333,0.0,1.0
2019-03-07,1.06,1.06,1.04,1.06,3371,152.64,152.64,149.76,152.64,23.4097222222222,0.0,1.0
2019-03-08,1.04,1.06,1.04,1.04,9492,149.76,152.64,149.76,149.76,65.9166666666667,0.0,1.0
2019-03-11,1.06,1.12,1.05,1.06,9736,152.64,161.28,151.2,152.64,67.6111111111111,0.0,1.0
2019-03-12,1.03,1.08,1.03,1.08,4128,148.32,155.52,148.32,155.52,28.6666666666667,0.0,1.0
2019-03-13,1.08,1.14,1.04,1.04,10061,155.52,164.16,149.76,149.76,69.8680555555556,0.0,1.0
2019-03-14,1.1,1.14,1.09,1.09,12009,158.4,164.16,156.96,156.96,83.3958333333333,0.0,1.0
2019-03-15,1.15,1.2,1.13,1.13,21666,165.6,172.8,162.72,162.72,150.458333333333,0.0,1.0
2019-03-18,1.26,1.35,1.19,1.19,33922,181.44,194.4,171.36,171.36,235.569444444444,0.0,1.0
2019-03-19,1.23,1.28,1.19,1.28,8267,177.12,184.32,171.36,184.32,57.4097222222222,0.0,1.0
2019-03-20,1.17,1.21,1.14,1.21,29174,168.48,174.24,164.16,174.24,202.597222222222,0.0,1.0
2019-03-21,1.18,1.2,1.15,1.15,8084,169.92,172.8,165.6,165.6,56.1388888888889,0.0,1.0
2019-03-22,1.24,1.26,1.2,1.2,20806,178.56,181.44,172.8,172.8,144.486111111111,0.0,1.0
2019-03-25,1.21,1.24,1.16,1.24,20779,174.24,178.56,167.04,178.56,144.298611111111,0.0,1.0
2019-03-26,1.28,1.31,1.22,1.22,16601,184.32,188.64,175.68,175.68,115.284722222222,0.0,1.0
2019-03-27,1.29,1.31,1.26,1.3,32918,185.76,188.64,181.44,187.2,228.597222222222,0.0,1.0
2019-03-28,1.36,1.36,1.3,1.3,32013,195.84,195.84,187.2,187.2,222.3125,0.0,1.0
2019-03-29,1.47,1.54,1.38,1.38,89537,211.68,221.76,198.72,198.72,621.784722222222,0.0,1.0
2019-04-01,1.42,1.53,1.41,1.53,30878,204.48,220.32,203.04,220.32,214.430555555556,0.0,1.0
2019-04-02,1.37,1.38,1.25,1.3,30205,197.28,198.72,180.0,187.2,209.756944444444,0.0,1.0
2019-04-03,1.36,1.42,1.35,1.35,30525,195.84,204.48,194.4,194.4,211.979166666667,0.0,1.0
2019-04-04,1.4,1.42,1.36,1.41,19166,201.6,204.48,195.84,203.04,133.097222222222,0.0,1.0
2019-04-05,1.4,1.42,1.37,1.42,8718,201.6,204.48,197.28,204.48,60.5416666666667,0.0,1.0
2019-04-08,1.45,1.45,1.37,1.4,15862,208.8,208.8,197.28,201.6,110.152777777778,0.0,1.0
2019-04-09,1.37,1.44,1.35,1.44,12731,197.28,207.36,194.4,207.36,88.4097222222222,0.0,1.0
2019-04-10,1.3,1.42,1.3,1.42,15132,187.2,204.48,187.2,204.48,105.083333333333,0.0,1.0
2019-04-11,1.35,1.36,1.32,1.34,7372,194.4,195.84,190.08,192.96,51.1944444444444,0.0,1.0
2019-04-12,1.32,1.34,1.29,1.31,7561,190.08,192.96,185.76,188.64,52.5069444444444,0.0,1.0
2019-04-15,1.13,1.34,1.1,1.32,29763,162.72,192.96,158.4,190.08,206.6875,0.0,1.0
2019-04-16,1.19,1.21,1.1742,1.18,5222,171.36,174.24,169.0848,169.92,36.2638888888889,0.0,1.0
2019-04-17,1.21,1.22,1.2,1.22,8174,174.24,175.68,172.8,175.68,56.7638888888889,0.0,1.0
2019-04-18,1.19,1.2,1.13,1.16,12730,171.36,172.8,162.72,167.04,88.4027777777778,0.0,1.0
2019-04-22,1.18,1.18,1.13,1.17,4173,169.92,169.92,162.72,168.48,28.9791666666667,0.0,1.0
2019-04-23,1.17,1.18,1.17,1.18,549,168.48,169.92,168.48,169.92,3.8125,0.0,1.0
2019-04-24,1.12,1.15,1.11,1.15,6338,161.28,165.6,159.84,165.6,44.0138888888889,0.0,1.0
2019-04-25,1.12,1.12,1.1,1.11,5515,161.28,161.28,158.4,159.84,38.2986111111111,0.0,1.0
2019-04-26,1.15,1.15,1.1256,1.138,2711,165.6,165.6,162.0864,163.872,18.8263888888889,0.0,1.0
2019-04-29,1.16,1.2,1.13,1.19,36734,167.04,172.8,162.72,171.36,255.097222222222,0.0,1.0
2019-04-30,1.3,1.33,1.17,1.2,29472,187.2,191.52,168.48,172.8,204.666666666667,0.0,1.0
2019-05-01,1.33,1.4,1.24,1.35,28375,191.52,201.6,178.56,194.4,197.048611111111,0.0,1.0
2019-05-02,1.24,1.39,1.23,1.39,1845,178.56,200.16,177.12,200.16,12.8125,0.0,1.0
2019-05-03,1.28,1.35,1.27,1.3,5171,184.32,194.4,182.88,187.2,35.9097222222222,0.0,1.0
2019-05-06,1.26,1.34,1.25,1.25,1906,181.44,192.96,180.0,180.0,13.2361111111111,0.0,1.0
2019-05-07,1.26,1.3,1.25,1.3,28157,181.44,187.2,180.0,187.2,195.534722222222,0.0,1.0
2019-05-08,1.27,1.3,1.27,1.3,1030,182.88,187.2,182.88,187.2,7.15277777777778,0.0,1.0
2019-05-09,1.34,1.35,1.28,1.31,8088,192.96,194.4,184.32,188.64,56.1666666666667,0.0,1.0
2019-05-10,1.32,1.34,1.301,1.3235,11903,190.08,192.96,187.344,190.584,82.6597222222222,0.0,1.0
2019-05-13,1.31,1.4,1.31,1.4,7511,188.64,201.6,188.64,201.6,52.1597222222222,0.0,1.0
2019-05-14,1.3,1.3,1.25,1.28,24541,187.2,187.2,180.0,184.32,170.423611111111,0.0,1.0
2019-05-15,1.31,1.32,1.24,1.32,5591,188.64,190.08,178.56,190.08,38.8263888888889,0.0,1.0
2019-05-16,1.22,1.22,1.07,1.07,49586,175.68,175.68,154.08,154.08,344.347222222222,0.0,1.0
2019-05-17,1.08,1.2,1.07,1.2,17241,155.52,172.8,154.08,172.8,119.729166666667,0.0,1.0
2019-05-20,1.08,1.12,1.08,1.08,5818,155.52,161.28,155.52,155.52,40.4027777777778,0.0,1.0
2019-05-21,1.12,1.12,1.08,1.12,10002,161.28,161.28,155.52,161.28,69.4583333333333,0.0,1.0
2019-05-22,1.08,1.09,1.08,1.08,2975,155.52,156.96,155.52,155.52,20.6597222222222,0.0,1.0
2019-05-23,1.1,1.12,1.1,1.1,14250,158.4,161.28,158.4,158.4,98.9583333333333,0.0,1.0
2019-05-24,1.1,1.12,1.1,1.1,3772,158.4,161.28,158.4,158.4,26.1944444444444,0.0,1.0
2019-05-28,1.05,1.1,1.05,1.09,23437,151.2,158.4,151.2,156.96,162.756944444444,0.0,1.0
2019-05-29,1.06,1.08,1.05,1.07,15815,152.64,155.52,151.2,154.08,109.826388888889,0.0,1.0
2019-05-30,1.0673,1.09,1.05,1.05,23144,153.6912,156.96,151.2,151.2,160.722222222222,0.0,1.0
2019-05-31,1.05,1.06,1.04,1.06,28912,151.2,152.64,149.76,152.64,200.777777777778,0.0,1.0
2019-06-03,1.08,1.08,1.04,1.05,3802,155.52,155.52,149.76,151.2,26.4027777777778,0.0,1.0
2019-06-04,1.05,1.0648,1.04,1.05,5914,151.2,153.3312,149.76,151.2,41.0694444444444,0.0,1.0
2019-06-05,1.01,1.06,0.96,1.06,8332,145.44,152.64,138.24,152.64,57.8611111111111,0.0,1.0
2019-06-06,0.99,1.02,0.98,1.0,3298,142.56,146.88,141.12,144.0,22.9027777777778,0.0,1.0
2019-06-07,0.9519,1.0,0.9519,1.0,1249,137.0736,144.0,137.0736,144.0,8.67361111111111,0.0,1.0
2019-06-10,1.08,1.16,0.9809,0.9809,32559,155.52,167.04,141.2496,141.2496,226.104166666667,0.0,1.0
2019-06-11,1.06,1.15,1.05,1.13,11840,152.64,165.6,151.2,162.72,82.2222222222222,0.0,1.0
2019-06-12,1.03,1.14,1.03,1.06,5281,148.32,164.16,148.32,152.64,36.6736111111111,0.0,1.0
2019-06-13,1.08,1.08,1.08,1.08,170,155.52,155.52,155.52,155.52,1.18055555555556,0.0,1.0
2019-06-14,1.13,1.14,1.09,1.14,4628,162.72,164.16,156.96,164.16,32.1388888888889,0.0,1.0
2019-06-17,1.15,1.15,1.14,1.15,5868,165.6,165.6,164.16,165.6,40.75,0.0,1.0
2019-06-18,1.22,1.26,1.16,1.21,36939,175.68,181.44,167.04,174.24,256.520833333333,0.0,1.0
2019-06-19,1.2357,1.32,1.2357,1.28,5857,177.9408,190.08,177.9408,184.32,40.6736111111111,0.0,1.0
2019-06-20,1.241,1.3,1.24,1.3,13734,178.704,187.2,178.56,187.2,95.375,0.0,1.0
2019-06-21,1.23,1.26,1.21,1.26,11724,177.12,181.44,174.24,181.44,81.4166666666667,0.0,1.0
2019-06-24,1.25,1.2916,1.21,1.21,7810,180.0,185.9904,174.24,174.24,54.2361111111111,0.0,1.0
2019-06-25,1.26,1.27,1.21,1.26,3383,181.44,182.88,174.24,181.44,23.4930555555556,0.0,1.0
2019-06-26,1.27,1.27,1.21,1.26,7543,182.88,182.88,174.24,181.44,52.3819444444444,0.0,1.0
2019-06-27,1.22,1.27,1.22,1.27,8858,175.68,182.88,175.68,182.88,61.5138888888889,0.0,1.0
2019-06-28,1.23,1.29,1.21,1.28,3031,177.12,185.76,174.24,184.32,21.0486111111111,0.0,1.0
2019-07-01,1.24,1.29,1.23,1.29,9023,178.56,185.76,177.12,185.76,62.6597222222222,0.0,1.0
2019-07-02,1.24,1.27,1.23,1.23,6915,178.56,182.88,177.12,177.12,48.0208333333333,0.0,1.0
2019-07-03,1.27,1.27,1.27,1.27,1740,182.88,182.88,182.88,182.88,12.0833333333333,0.0,1.0
2019-07-05,1.27,1.3,1.27,1.27,6669,182.88,187.2,182.88,182.88,46.3125,0.0,1.0
2019-07-08,1.3,1.3,1.26,1.3,4037,187.2,187.2,181.44,187.2,28.0347222222222,0.0,1.0
2019-07-09,1.26,1.28,1.26,1.28,1784,181.44,184.32,181.44,184.32,12.3888888888889,0.0,1.0
2019-07-10,1.24,1.29,1.24,1.29,824,178.56,185.76,178.56,185.76,5.72222222222222,0.0,1.0
2019-07-11,1.24,1.31,1.23,1.23,5970,178.56,188.64,177.12,177.12,41.4583333333333,0.0,1.0
2019-07-12,1.22,1.27,1.21,1.27,6741,175.68,182.88,174.24,182.88,46.8125,0.0,1.0
2019-07-15,1.24,1.3,1.23,1.3,2633,178.56,187.2,177.12,187.2,18.2847222222222,0.0,1.0
2019-07-16,1.28,1.28,1.24,1.28,2571,184.32,184.32,178.56,184.32,17.8541666666667,0.0,1.0
2019-07-17,1.26,1.26,1.25,1.25,1468,181.44,181.44,180.0,180.0,10.1944444444444,0.0,1.0
2019-07-18,1.24,1.27,1.24,1.25,1508,178.56,182.88,178.56,180.0,10.4722222222222,0.0,1.0
2019-07-19,1.21,1.22,1.21,1.21,6391,174.24,175.68,174.24,174.24,44.3819444444444,0.0,1.0
2019-07-22,1.25,1.3,1.21,1.21,10090,180.0,187.2,174.24,174.24,70.0694444444444,0.0,1.0
2019-07-23,1.24,1.27,1.21,1.23,11363,178.56,182.88,174.24,177.12,78.9097222222222,0.0,1.0
2019-07-24,1.24,1.24,1.21,1.21,5154,178.56,178.56,174.24,174.24,35.7916666666667,0.0,1.0
2019-07-25,1.21,1.24,1.21,1.21,4613,174.24,178.56,174.24,174.24,32.0347222222222,0.0,1.0
2019-07-26,1.21,1.28,1.21,1.22,9206,174.24,184.32,174.24,175.68,63.9305555555556,0.0,1.0
2019-07-29,1.21,1.29,1.21,1.29,8910,174.24,185.76,174.24,185.76,61.875,0.0,1.0
2019-07-30,1.29,1.29,1.22,1.22,4184,185.76,185.76,175.68,175.68,29.0555555555556,0.0,1.0
2019-07-31,1.29,1.29,1.21,1.28,13122,185.76,185.76,174.24,184.32,91.125,0.0,1.0
2019-08-01,1.28,1.28,1.23,1.24,1347,184.32,184.32,177.12,178.56,9.35416666666667,0.0,1.0
2019-08-02,1.22,1.22,1.22,1.22,526,175.68,175.68,175.68,175.68,3.65277777777778,0.0,1.0
2019-08-05,1.21,1.22,1.2,1.22,5344,174.24,175.68,172.8,175.68,37.1111111111111,0.0,1.0
2019-08-06,1.21,1.25,1.21,1.25,2148,174.24,180.0,174.24,180.0,14.9166666666667,0.0,1.0
2019-08-07,1.19,1.21,1.19,1.21,4148,171.36,174.24,171.36,174.24,28.8055555555556,0.0,1.0
2019-08-08,1.13,1.21,1.13,1.13,1930,162.72,174.24,162.72,162.72,13.4027777777778,0.0,1.0
2019-08-09,0.93,1.1,0.8,1.05,95340,133.92,158.4,115.2,151.2,662.083333333333,0.0,1.0
2019-08-12,0.93,0.98,0.93,0.97,4192,133.92,141.12,133.92,139.68,29.1111111111111,0.0,1.0
2019-08-13,0.88,0.93,0.88,0.93,10614,126.72,133.92,126.72,133.92,73.7083333333333,0.0,1.0
2019-08-14,0.89,0.89,0.89,0.89,516,128.16,128.16,128.16,128.16,3.58333333333333,0.0,1.0
2019-08-15,0.9,0.97,0.9,0.97,7556,129.6,139.68,129.6,139.68,52.4722222222222,0.0,1.0
2019-08-16,0.84,0.9199,0.83,0.9156,7767,120.96,132.4656,119.52,131.8464,53.9375,0.0,1.0
2019-08-19,0.82,0.85,0.82,0.85,5435,118.08,122.4,118.08,122.4,37.7430555555556,0.0,1.0
2019-08-20,0.82,0.82,0.79,0.82,4808,118.08,118.08,113.76,118.08,33.3888888888889,0.0,1.0
2019-08-21,0.8,0.82,0.77,0.82,3415,115.2,118.08,110.88,118.08,23.7152777777778,0.0,1.0
2019-08-22,0.79,0.83,0.79,0.8,9178,113.76,119.52,113.76,115.2,63.7361111111111,0.0,1.0
2019-08-23,0.83,0.83,0.79,0.81,3487,119.52,119.52,113.76,116.64,24.2152777777778,0.0,1.0
2019-08-26,0.79,0.85,0.79,0.85,1498,113.76,122.4,113.76,122.4,10.4027777777778,0.0,1.0
2019-08-27,0.8484,0.85,0.79,0.79,10090,122.1696,122.4,113.76,113.76,70.0694444444444,0.0,1.0
2019-08-28,0.75,0.8,0.75,0.78,9462,108.0,115.2,108.0,112.32,65.7083333333333,0.0,1.0
2019-08-29,0.75,0.75,0.73,0.74,5951,108.0,108.0,105.12,106.56,41.3263888888889,0.0,1.0
2019-08-30,0.72,0.78,0.71,0.71,3433,103.68,112.32,102.24,102.24,23.8402777777778,0.0,1.0
2019-09-03,0.7,0.8,0.7,0.76,6846,100.8,115.2,100.8,109.44,47.5416666666667,0.0,1.0
2019-09-04,0.7,0.7,0.7,0.7,8001,100.8,100.8,100.8,100.8,55.5625,0.0,1.0
2019-09-05,0.66,0.7,0.61,0.7,90712,95.0399999999999,100.8,87.8399999999999,100.8,629.944444444445,0.0,1.0
2019-09-06,0.67,0.7,0.67,0.69,3055,96.4799999999999,100.8,96.4799999999999,99.3599999999999,21.2152777777778,0.0,1.0
2019-09-09,0.62,0.69,0.62,0.69,10268,89.2799999999999,99.3599999999999,89.2799999999999,99.3599999999999,71.3055555555556,0.0,1.0
2019-09-10,0.68,0.7,0.62,0.62,12852,97.9199999999999,100.8,89.2799999999999,89.2799999999999,89.2500000000001,0.0,1.0
2019-09-11,0.67,0.7,0.62,0.68,12122,96.4799999999999,100.8,89.2799999999999,97.9199999999999,84.1805555555556,0.0,1.0
2019-09-12,0.67,0.67,0.62,0.62,980,96.4799999999999,96.4799999999999,89.2799999999999,89.2799999999999,6.80555555555556,0.0,1.0
2019-09-13,0.62,0.7,0.62,0.7,10818,89.2799999999999,100.8,89.2799999999999,100.8,75.1250000000001,0.0,1.0
2019-09-16,0.64,0.68,0.61,0.64,28806,92.1599999999999,97.9199999999999,87.8399999999999,92.1599999999999,200.041666666667,0.0,1.0
2019-09-17,0.61,0.67,0.61,0.62,3723,87.8399999999999,96.4799999999999,87.8399999999999,89.2799999999999,25.8541666666667,0.0,1.0
2019-09-18,0.64,0.67,0.55,0.6,27054,92.1599999999999,96.4799999999999,79.1999999999999,86.3999999999999,187.875,0.0,1.0
2019-09-19,0.62,0.69,0.62,0.69,1205,89.2799999999999,99.3599999999999,89.2799999999999,99.3599999999999,8.36805555555556,0.0,1.0
2019-09-20,0.64,0.64,0.6,0.62,5047,92.1599999999999,92.1599999999999,86.3999999999999,89.2799999999999,35.0486111111111,0.0,1.0
2019-09-23,0.64,0.64,0.5802,0.64,12184,92.1599999999999,92.1599999999999,83.5487999999999,92.1599999999999,84.6111111111112,0.0,1.0
2019-09-24,0.58,0.64,0.58,0.64,4230,83.5199999999999,92.1599999999999,83.5199999999999,92.1599999999999,29.375,0.0,1.0
2019-09-25,0.63,0.7,0.61,0.64,30838,90.7199999999999,100.8,87.8399999999999,92.1599999999999,214.152777777778,0.0,1.0
2019-09-26,0.61,0.68,0.61,0.64,27657,87.8399999999999,97.9199999999999,87.8399999999999,92.1599999999999,192.0625,0.0,1.0
2019-09-27,0.62,0.72,0.62,0.68,7160,89.2799999999999,103.68,89.2799999999999,97.9199999999999,49.7222222222223,0.0,1.0
2019-09-30,0.62,0.75,0.61,0.69,8668,89.2799999999999,108.0,87.8399999999999,99.3599999999999,60.1944444444445,0.0,1.0
2019-10-01,0.74,0.75,0.65,0.66,7080,106.56,108.0,93.5999999999999,95.0399999999999,49.1666666666667,0.0,1.0
2019-10-02,0.65,0.74,0.65,0.74,12040,93.5999999999999,106.56,93.5999999999999,106.56,83.6111111111112,0.0,1.0
2019-10-03,0.64,0.68,0.63,0.65,6138,92.1599999999999,97.9199999999999,90.7199999999999,93.5999999999999,42.625,0.0,1.0
2019-10-04,0.65,0.65,0.65,0.65,1806,93.5999999999999,93.5999999999999,93.5999999999999,93.5999999999999,12.5416666666667,0.0,1.0
2019-10-07,0.6,0.65,0.6,0.65,14225,86.3999999999999,93.5999999999999,86.3999999999999,93.5999999999999,98.7847222222223,0.0,1.0
2019-10-08,0.6,0.63,0.6,0.6,12492,86.3999999999999,90.7199999999999,86.3999999999999,86.3999999999999,86.7500000000001,0.0,1.0
2019-10-09,0.62,0.65,0.56,0.65,18828,89.2799999999999,93.5999999999999,80.6399999999999,93.5999999999999,130.75,0.0,1.0
2019-10-10,0.59,0.6,0.55,0.56,8260,84.9599999999999,86.3999999999999,79.1999999999999,80.6399999999999,57.3611111111112,0.0,1.0
2019-10-11,0.6,0.65,0.57,0.57,2090,86.3999999999999,93.5999999999999,82.0799999999999,82.0799999999999,14.5138888888889,0.0,1.0
2019-10-14,0.56,0.61,0.55,0.61,14051,80.6399999999999,87.8399999999999,79.1999999999999,87.8399999999999,97.576388888889,0.0,1.0
2019-10-15,0.56,0.59,0.55,0.55,21143,80.6399999999999,84.9599999999999,79.1999999999999,79.1999999999999,146.826388888889,0.0,1.0
2019-10-16,0.66,1.0,0.6,0.6,708019,95.0399999999999,144.0,86.3999999999999,86.3999999999999,4916.79861111112,0.0,1.0
2019-10-17,0.67,0.7,0.6,0.6,48357,96.4799999999999,100.8,86.3999999999999,86.3999999999999,335.8125,0.0,1.0
2019-10-18,0.64,0.64,0.6,0.64,35988,92.1599999999999,92.1599999999999,86.3999999999999,92.1599999999999,249.916666666667,0.0,1.0
2019-10-21,0.59,0.65,0.58,0.65,31093,84.9599999999999,93.5999999999999,83.5199999999999,93.5999999999999,215.923611111111,0.0,1.0
2019-10-22,0.59,0.65,0.59,0.65,20804,84.9599999999999,93.5999999999999,84.9599999999999,93.5999999999999,144.472222222222,0.0,1.0
2019-10-23,0.63,0.64,0.59,0.6,17875,90.7199999999999,92.1599999999999,84.9599999999999,86.3999999999999,124.131944444445,0.0,1.0
2019-10-24,0.61,0.64,0.61,0.64,7603,87.8399999999999,92.1599999999999,87.8399999999999,92.1599999999999,52.7986111111112,0.0,1.0
2019-10-25,0.6,0.63,0.59,0.59,22378,86.3999999999999,90.7199999999999,84.9599999999999,84.9599999999999,155.402777777778,0.0,1.0
2019-10-28,0.63,0.63,0.55,0.63,26630,90.7199999999999,90.7199999999999,79.1999999999999,90.7199999999999,184.930555555556,0.0,1.0
2019-10-29,0.62,0.63,0.58,0.6,6589,89.2799999999999,90.7199999999999,83.5199999999999,86.3999999999999,45.7569444444445,0.0,1.0
2019-10-30,0.58,0.6,0.57,0.57,4003,83.5199999999999,86.3999999999999,82.0799999999999,82.0799999999999,27.7986111111111,0.0,1.0
2019-10-31,0.52,0.58,0.5,0.57,26166,74.8799999999999,83.5199999999999,71.9999999999999,82.0799999999999,181.708333333334,0.0,1.0
2019-11-01,0.55,0.63,0.53,0.63,12664,79.1999999999999,90.7199999999999,76.3199999999999,90.7199999999999,87.9444444444446,0.0,1.0
2019-11-04,0.51,0.6,0.51,0.6,20475,73.4399999999999,86.3999999999999,73.4399999999999,86.3999999999999,142.1875,0.0,1.0
2019-11-05,0.52,0.55,0.51,0.52,44887,74.8799999999999,79.1999999999999,73.4399999999999,74.8799999999999,311.715277777778,0.0,1.0
2019-11-06,0.51,0.55,0.51,0.51,5622,73.4399999999999,79.1999999999999,73.4399999999999,73.4399999999999,39.0416666666667,0.0,1.0
2019-11-07,0.55,0.55,0.52,0.52,6117,79.1999999999999,79.1999999999999,74.8799999999999,74.8799999999999,42.4791666666667,0.0,1.0
2019-11-08,0.55,0.57,0.55,0.56,13234,79.1999999999999,82.0799999999999,79.1999999999999,80.6399999999999,91.9027777777779,0.0,1.0
2019-11-11,0.54,0.54,0.52,0.54,7180,77.7599999999999,77.7599999999999,74.8799999999999,77.7599999999999,49.8611111111112,0.0,1.0
2019-11-12,0.51,0.54,0.51,0.54,8683,73.4399999999999,77.7599999999999,73.4399999999999,77.7599999999999,60.2986111111112,0.0,1.0
2019-11-13,0.58,0.62,0.53,0.53,102516,83.5199999999999,89.2799999999999,76.3199999999999,76.3199999999999,711.916666666668,0.0,1.0
2019-11-14,0.52,0.61,0.51,0.57,25915,74.8799999999999,87.8399999999999,73.4399999999999,82.0799999999999,179.965277777778,0.0,1.0
2019-11-15,0.53,0.53,0.5,0.51,24188,76.3199999999999,76.3199999999999,71.9999999999999,73.4399999999999,167.972222222222,0.0,1.0
2019-11-18,0.51,0.52,0.51,0.51,10291,73.4399999999999,74.8799999999999,73.4399999999999,73.4399999999999,71.4652777777779,0.0,1.0
2019-11-19,0.51,0.53,0.51,0.52,16135,73.4399999999999,76.3199999999999,73.4399999999999,74.8799999999999,112.048611111111,0.0,1.0
2019-11-20,0.55,0.56,0.51,0.51,4940,79.1999999999999,80.6399999999999,73.4399999999999,73.4399999999999,34.3055555555556,0.0,1.0
2019-11-21,0.51,0.57,0.51,0.53,5238,73.4399999999999,82.0799999999999,73.4399999999999,76.3199999999999,36.375,0.0,1.0
2019-11-22,0.43,0.51,0.4,0.51,63396,61.9199999999999,73.4399999999999,57.6,73.4399999999999,440.250000000001,0.0,1.0
2019-11-25,0.46,0.48,0.43,0.43,5234,66.24,69.1199999999999,61.9199999999999,61.9199999999999,36.3472222222222,0.0,1.0
2019-11-26,0.46,0.46,0.44,0.44,3074,66.24,66.24,63.3599999999999,63.3599999999999,21.3472222222222,0.0,1.0
2019-11-27,0.65,0.81,0.45,0.54,954329,93.5999999999999,116.64,64.8,77.7599999999999,6627.28472222223,0.0,1.0
2019-11-29,0.55,0.66,0.47,0.66,116830,79.1999999999999,95.0399999999999,67.6799999999999,95.0399999999999,811.319444444445,0.0,1.0
2019-12-02,0.5,0.56,0.48,0.55,53566,71.9999999999999,80.6399999999999,69.1199999999999,79.1999999999999,371.986111111112,0.0,1.0
2019-12-03,0.48,0.5,0.47,0.47,19011,69.1199999999999,71.9999999999999,67.6799999999999,67.6799999999999,132.020833333334,0.0,1.0
2019-12-04,0.55,0.6,0.51,0.51,130113,79.1999999999999,86.3999999999999,73.4399999999999,73.4399999999999,903.562500000001,0.0,1.0
2019-12-05,0.7,0.71,0.5,0.57,117301,100.8,102.24,71.9999999999999,82.0799999999999,814.590277777778,0.0,1.0
2019-12-06,0.65,0.74,0.59,0.72,177962,93.5999999999999,106.56,84.9599999999999,103.68,1235.84722222222,0.0,1.0
2019-12-09,0.62,0.7,0.61,0.65,23502,89.2799999999999,100.8,87.8399999999999,93.5999999999999,163.208333333334,0.0,1.0
2019-12-10,0.57,0.62,0.57,0.62,21488,82.0799999999999,89.2799999999999,82.0799999999999,89.2799999999999,149.222222222222,0.0,1.0
2019-12-11,0.57,0.62,0.54,0.6,34701,82.0799999999999,89.2799999999999,77.7599999999999,86.3999999999999,240.979166666667,0.0,1.0
2019-12-12,0.56,0.6,0.54,0.6,28935,80.6399999999999,86.3999999999999,77.7599999999999,86.3999999999999,200.9375,0.0,1.0
2019-12-13,0.58,0.61,0.55,0.55,17575,83.5199999999999,87.8399999999999,79.1999999999999,79.1999999999999,122.048611111111,0.0,1.0
2019-12-16,0.55,0.59,0.54,0.55,10167,79.1999999999999,84.9599999999999,77.7599999999999,79.1999999999999,70.6041666666668,0.0,1.0
2019-12-17,0.59,0.59,0.54,0.58,28796,84.9599999999999,84.9599999999999,77.7599999999999,83.5199999999999,199.972222222222,0.0,1.0
2019-12-18,0.55,0.59,0.55,0.59,13563,79.1999999999999,84.9599999999999,79.1999999999999,84.9599999999999,94.1875000000001,0.0,1.0
2019-12-19,0.55,0.56,0.54,0.54,18481,79.1999999999999,80.6399999999999,77.7599999999999,77.7599999999999,128.340277777778,0.0,1.0
2019-12-20,0.52,0.55,0.52,0.55,15874,74.8799999999999,79.1999999999999,74.8799999999999,79.1999999999999,110.236111111111,0.0,1.0
2019-12-23,0.53,0.54,0.5,0.54,7582,76.3199999999999,77.7599999999999,71.9999999999999,77.7599999999999,52.6527777777779,0.0,1.0
2019-12-24,0.51,0.52,0.49,0.51,25079,73.4399999999999,74.8799999999999,70.5599999999999,73.4399999999999,174.159722222222,0.0,1.0
2019-12-26,0.53,0.53,0.5,0.52,25141,76.3199999999999,76.3199999999999,71.9999999999999,74.8799999999999,174.590277777778,0.0,1.0
2019-12-27,0.49,0.53,0.49,0.53,6994,70.5599999999999,76.3199999999999,70.5599999999999,76.3199999999999,48.5694444444445,0.0,1.0
2019-12-30,0.51,0.54,0.5,0.52,22182,73.4399999999999,77.7599999999999,71.9999999999999,74.8799999999999,154.041666666667,0.0,1.0
2019-12-31,0.5,0.51,0.5,0.5,31644,71.9999999999999,73.4399999999999,71.9999999999999,71.9999999999999,219.75,0.0,1.0
2020-01-02,0.51,0.52,0.49,0.5,14108,73.4399999999999,74.8799999999999,70.5599999999999,71.9999999999999,97.9722222222224,0.0,1.0
2020-01-03,0.51,0.52,0.5,0.5,1073,73.4399999999999,74.8799999999999,71.9999999999999,71.9999999999999,7.4513888888889,0.0,1.0
2020-01-06,0.52,0.55,0.49,0.49,28865,74.8799999999999,79.1999999999999,70.5599999999999,70.5599999999999,200.451388888889,0.0,1.0
2020-01-07,0.51,0.53,0.5,0.5,1040,73.4399999999999,76.3199999999999,71.9999999999999,71.9999999999999,7.22222222222223,0.0,1.0
2020-01-08,0.59,0.59,0.5,0.5,32965,84.9599999999999,84.9599999999999,71.9999999999999,71.9999999999999,228.923611111111,0.0,1.0
2020-01-09,0.56,0.58,0.54,0.58,3545,80.6399999999999,83.5199999999999,77.7599999999999,83.5199999999999,24.6180555555556,0.0,1.0
2020-01-10,0.54,0.55,0.52,0.54,11348,77.7599999999999,79.1999999999999,74.8799999999999,77.7599999999999,78.8055555555557,0.0,1.0
2020-01-13,0.53,0.53,0.52,0.53,8923,76.3199999999999,76.3199999999999,74.8799999999999,76.3199999999999,61.9652777777779,0.0,1.0
2020-01-14,0.55,0.55,0.52,0.52,7830,79.1999999999999,79.1999999999999,74.8799999999999,74.8799999999999,54.3750000000001,0.0,1.0
2020-01-15,0.52,0.57,0.52,0.57,7370,74.8799999999999,82.0799999999999,74.8799999999999,82.0799999999999,51.1805555555556,0.0,1.0
2020-01-16,0.58,0.6,0.52,0.54,101662,83.5199999999999,86.3999999999999,74.8799999999999,77.7599999999999,705.986111111112,0.0,1.0
2020-01-17,0.65,0.69,0.58,0.58,147886,93.5999999999999,99.3599999999999,83.5199999999999,83.5199999999999,1026.98611111111,0.0,1.0
2020-01-21,0.62,0.69,0.6,0.68,48386,89.2799999999999,99.3599999999999,86.3999999999999,97.9199999999999,336.013888888889,0.0,1.0
2020-01-22,0.61,0.64,0.61,0.64,18341,87.8399999999999,92.1599999999999,87.8399999999999,92.1599999999999,127.368055555556,0.0,1.0
2020-01-23,0.625,0.645,0.61,0.61,28445,89.9999999999999,92.8799999999999,87.8399999999999,87.8399999999999,197.534722222222,0.0,1.0
2020-01-24,0.601,0.65,0.6,0.65,24871,86.5439999999999,93.5999999999999,86.3999999999999,93.5999999999999,172.715277777778,0.0,1.0
2020-01-27,0.63,0.65,0.6,0.6,24509,90.7199999999999,93.5999999999999,86.3999999999999,86.3999999999999,170.201388888889,0.0,1.0
2020-01-28,0.65,0.66,0.62,0.64,78501,93.5999999999999,95.0399999999999,89.2799999999999,92.1599999999999,545.145833333334,0.0,1.0
2020-01-29,0.79,0.99,0.65,0.65,980930,113.76,142.56,93.5999999999999,93.5999999999999,6812.01388888889,0.0,1.0
2020-01-30,0.856386,0.899,0.81,0.81,171615,123.319584,129.456,116.64,116.64,1191.77083333333,0.0,1.0
2020-01-31,0.82,0.88,0.81,0.85,65252,118.08,126.72,116.64,122.4,453.138888888889,0.0,1.0
2020-02-03,1.0,1.07,0.81,0.84,313902,144.0,154.08,116.64,120.96,2179.875,0.0,1.0
2020-02-04,0.87,1.14,0.8,1.14,405951,125.28,164.16,115.2,164.16,2819.10416666667,0.0,1.0
2020-02-05,0.8701,0.95,0.87,0.87,101062,125.2944,136.8,125.28,125.28,701.819444444444,0.0,1.0
2020-02-06,0.82,0.88,0.82,0.86,77956,118.08,126.72,118.08,123.84,541.361111111111,0.0,1.0
2020-02-07,0.84,0.85,0.82,0.82,34800,120.96,122.4,118.08,118.08,241.666666666667,0.0,1.0
2020-02-10,0.85,0.85,0.82,0.83,57402,122.4,122.4,118.08,119.52,398.625,0.0,1.0
2020-02-11,0.86,0.89,0.81,0.84,60712,123.84,128.16,116.64,120.96,421.611111111111,0.0,1.0
2020-02-12,0.87,0.89,0.81,0.85,13987,125.28,128.16,116.64,122.4,97.1319444444444,0.0,1.0
2020-02-13,0.74,0.86,0.73,0.86,66667,106.56,123.84,105.12,123.84,462.965277777778,0.0,1.0
2020-02-14,0.72,0.78,0.72,0.74,32188,103.68,112.32,103.68,106.56,223.527777777778,0.0,1.0
2020-02-18,0.7,0.72,0.7,0.7,28847,100.8,103.68,100.8,100.8,200.326388888889,0.0,1.0
2020-02-19,0.76,0.79,0.71,0.71,60930,109.44,113.76,102.24,102.24,423.125,0.0,1.0
2020-02-20,0.78,0.78,0.73,0.76,8219,112.32,112.32,105.12,109.44,57.0763888888889,0.0,1.0
2020-02-21,0.76,0.79,0.75,0.78,26160,109.44,113.76,108.0,112.32,181.666666666667,0.0,1.0
2020-02-24,0.77,0.77,0.73,0.77,8937,110.88,110.88,105.12,110.88,62.0625,0.0,1.0
2020-02-25,0.76,0.76,0.7,0.76,16276,109.44,109.44,100.8,109.44,113.027777777778,0.0,1.0
2020-02-26,0.69,0.76,0.66,0.73,71755,99.3599999999999,109.44,95.0399999999999,105.12,498.298611111112,0.0,1.0
2020-02-27,0.64,0.69,0.64,0.69,40328,92.1599999999999,99.3599999999999,92.1599999999999,99.3599999999999,280.055555555556,0.0,1.0
2020-02-28,0.63,0.65,0.56,0.65,61936,90.7199999999999,93.5999999999999,80.6399999999999,93.5999999999999,430.111111111112,0.0,1.0
2020-03-02,0.56,0.61,0.56,0.61,11868,80.6399999999999,87.8399999999999,80.6399999999999,87.8399999999999,82.4166666666668,0.0,1.0
2020-03-03,0.6,0.6,0.56,0.58,10825,86.3999999999999,86.3999999999999,80.6399999999999,83.5199999999999,75.1736111111112,0.0,1.0
2020-03-04,0.6,0.6,0.57,0.58,1855,86.3999999999999,86.3999999999999,82.0799999999999,83.5199999999999,12.8819444444445,0.0,1.0
2020-03-05,0.53,0.57,0.52,0.57,41465,76.3199999999999,82.0799999999999,74.8799999999999,82.0799999999999,287.951388888889,0.0,1.0
2020-03-06,0.52,0.55,0.52,0.55,10203,74.8799999999999,79.1999999999999,74.8799999999999,79.1999999999999,70.8541666666668,0.0,1.0
2020-03-09,0.48,0.48,0.42,0.46,37745,69.1199999999999,69.1199999999999,60.4799999999999,66.24,262.118055555556,0.0,1.0
2020-03-10,0.49,0.52,0.48,0.48,15549,70.5599999999999,74.8799999999999,69.1199999999999,69.1199999999999,107.979166666667,0.0,1.0
2020-03-11,1.18,2.3,1.13,1.34,33773653,169.92,331.2,162.72,192.96,234539.256944444,0.0,1.0
2020-03-12,0.76,1.13,0.75,1.08,2095973,109.44,162.72,108.0,155.52,14555.3680555556,0.0,1.0
2020-03-13,0.6,0.8,0.6,0.76,750341,86.3999999999999,115.2,86.3999999999999,109.44,5210.70138888889,0.0,1.0
2020-03-16,0.44,0.59,0.35,0.48,584245,63.3599999999999,84.9599999999999,50.4,69.1199999999999,4057.25694444445,0.0,1.0
2020-03-17,0.4,0.48,0.35,0.4,247029,57.6,69.1199999999999,50.4,57.6,1715.47916666667,0.0,1.0
2020-03-18,0.7,0.84,0.39,0.4,1627983,100.8,120.96,56.16,57.6,11305.4375,0.0,1.0
2020-03-19,0.54,0.76,0.5,0.73,441058,77.7599999999999,109.44,71.9999999999999,105.12,3062.90277777778,0.0,1.0
2020-03-20,0.51,0.6,0.48,0.6,338160,73.4399999999999,86.3999999999999,69.1199999999999,86.3999999999999,2348.33333333334,0.0,1.0
2020-03-23,0.47,0.55,0.45,0.51,308014,67.6799999999999,79.1999999999999,64.8,73.4399999999999,2138.98611111111,0.0,1.0
2020-03-24,0.56,0.67,0.45,0.5,432954,80.6399999999999,96.4799999999999,64.8,71.9999999999999,3006.625,0.0,1.0
2020-03-25,0.53,0.59,0.5,0.55,294698,76.3199999999999,84.9599999999999,71.9999999999999,79.1999999999999,2046.51388888889,0.0,1.0
2020-03-26,0.5401,0.579,0.5103,0.5392,161588,77.7743999999999,83.3759999999999,73.4831999999999,77.6447999999999,1122.13888888889,0.0,1.0
2020-03-27,1.05,2.58,1.01,2.1,53308593,151.2,371.52,145.44,302.4,370198.5625,0.0,1.0
2020-03-30,0.8,0.99,0.8,0.99,3445541,115.2,142.56,115.2,142.56,23927.3680555556,0.0,1.0
2020-03-31,0.93,1.2,0.82,0.82,3691362,133.92,172.8,118.08,118.08,25634.4583333333,0.0,1.0
2020-04-01,0.82,1.04,0.8,1.02,1727524,118.08,149.76,115.2,146.88,11996.6944444444,0.0,1.0
2020-04-02,0.73,0.88,0.7,0.87,820252,105.12,126.72,100.8,125.28,5696.19444444444,0.0,1.0
2020-04-03,0.69,0.78,0.66,0.72,696568,99.3599999999999,112.32,95.0399999999999,103.68,4837.27777777778,0.0,1.0
2020-04-06,0.72,0.76,0.68,0.71,694699,103.68,109.44,97.9199999999999,102.24,4824.29861111111,0.0,1.0
2020-04-07,0.74,0.8,0.7,0.79,924139,106.56,115.2,100.8,113.76,6417.63194444444,0.0,1.0
2020-04-08,0.75,0.78,0.7,0.73,553036,108.0,112.32,100.8,105.12,3840.52777777778,0.0,1.0
2020-04-09,0.71,0.79,0.66,0.78,836517,102.24,113.76,95.0399999999999,112.32,5809.14583333333,0.0,1.0
2020-04-13,0.77,0.8,0.7,0.73,409345,110.88,115.2,100.8,105.12,2842.67361111111,0.0,1.0
2020-04-14,0.73,0.78,0.71,0.77,569810,105.12,112.32,102.24,110.88,3957.01388888889,0.0,1.0
2020-04-15,0.7,0.75,0.67,0.74,321307,100.8,108.0,96.4799999999999,106.56,2231.29861111111,0.0,1.0
2020-04-16,0.74,0.99,0.67,0.71,5317953,106.56,142.56,96.4799999999999,102.24,36930.2291666667,0.0,1.0
2020-04-17,0.73,0.79,0.7,0.78,784525,105.12,113.76,100.8,112.32,5448.09027777778,0.0,1.0
2020-04-20,0.7,0.73,0.68,0.72,706781,100.8,105.12,97.9199999999999,103.68,4908.20138888889,0.0,1.0
2020-04-21,0.69,0.7,0.67,0.69,481133,99.3599999999999,100.8,96.4799999999999,99.3599999999999,3341.20138888889,0.0,1.0
2020-04-22,0.6878,0.73,0.6701,0.7,515586,99.0431999999999,105.12,96.4943999999999,100.8,3580.45833333334,0.0,1.0
2020-04-23,0.69,0.708,0.68,0.708,380235,99.3599999999999,101.952,97.9199999999999,101.952,2640.52083333334,0.0,1.0
2020-04-24,0.78,0.79,0.68,0.69,2909872,112.32,113.76,97.9199999999999,99.3599999999999,20207.4444444444,0.0,1.0
2020-04-27,0.92,1.04,0.82,0.85,4741570,132.48,149.76,118.08,122.4,32927.5694444444,0.0,1.0
2020-04-28,0.92,0.96,0.85,0.93,1167801,132.48,138.24,122.4,133.92,8109.72916666667,0.0,1.0
2020-04-29,0.99,0.99,0.9,0.94,1989844,142.56,142.56,129.6,135.36,13818.3611111111,0.0,1.0
2020-04-30,1.17,1.23,0.95,1.0,3032769,168.48,177.12,136.8,144.0,21060.8958333333,0.0,1.0
2020-05-01,1.09,1.17,0.99,1.17,1056398,156.96,168.48,142.56,168.48,7336.09722222222,0.0,1.0
2020-05-04,1.1,1.14,1.06,1.13,553040,158.4,164.16,152.64,162.72,3840.55555555556,0.0,1.0
2020-05-05,1.03,1.13,1.01,1.13,809544,148.32,162.72,145.44,162.72,5621.83333333333,0.0,1.0
2020-05-06,1.03,1.06,1.01,1.03,307686,148.32,152.64,145.44,148.32,2136.70833333333,0.0,1.0
2020-05-07,0.99,1.07,0.96,1.05,689855,142.56,154.08,138.24,151.2,4790.65972222222,0.0,1.0
2020-05-08,0.95,1.01,0.81,1.01,708446,136.8,145.44,116.64,145.44,4919.76388888889,0.0,1.0
2020-05-11,0.97,0.99,0.91,0.95,470516,139.68,142.56,131.04,136.8,3267.47222222222,0.0,1.0
2020-05-12,0.99,1.04,0.93,0.98,554464,142.56,149.76,133.92,141.12,3850.44444444444,0.0,1.0
2020-05-13,0.91,0.99,0.77,0.98,545657,131.04,142.56,110.88,141.12,3789.28472222222,0.0,1.0
2020-05-14,0.92,0.96,0.87,0.87,422566,132.48,138.24,125.28,125.28,2934.48611111111,0.0,1.0
2020-05-15,0.72,0.81,0.68,0.73,2051366,103.68,116.64,97.9199999999999,105.12,14245.5972222222,0.0,1.0
2020-05-18,0.7,0.74,0.64,0.7,934662,100.8,106.56,92.1599999999999,100.8,6490.70833333333,0.0,1.0
2020-05-19,0.74,0.77,0.66,0.68,1698953,106.56,110.88,95.0399999999999,97.9199999999999,11798.2847222222,0.0,1.0
2020-05-20,0.73,0.74,0.68,0.74,576376,105.12,106.56,97.9199999999999,106.56,4002.61111111111,0.0,1.0
2020-05-21,0.73,0.74,0.7,0.73,507701,105.12,106.56,100.8,105.12,3525.70138888889,0.0,1.0
2020-05-22,0.73,0.75,0.72,0.74,474949,105.12,108.0,103.68,106.56,3298.25694444444,0.0,1.0
2020-05-26,0.78,0.78,0.73,0.76,669712,112.32,112.32,105.12,109.44,4650.77777777778,0.0,1.0
2020-05-27,0.77,0.79,0.74,0.78,554673,110.88,113.76,106.56,112.32,3851.89583333333,0.0,1.0
2020-05-28,0.75,0.78,0.72,0.77,486913,108.0,112.32,103.68,110.88,3381.34027777778,0.0,1.0
2020-05-29,0.75,0.82,0.72,0.74,652227,108.0,118.08,103.68,106.56,4529.35416666667,0.0,1.0
2020-06-01,0.76,0.77,0.73,0.75,351476,109.44,110.88,105.12,108.0,2440.80555555556,0.0,1.0
2020-06-02,0.74,0.77,0.72,0.75,227507,106.56,110.88,103.68,108.0,1579.90972222222,0.0,1.0
2020-06-03,0.77,0.78,0.73,0.74,476945,110.88,112.32,105.12,106.56,3312.11805555556,0.0,1.0
2020-06-04,0.84,0.87,0.74,0.77,1664618,120.96,125.28,106.56,110.88,11559.8472222222,0.0,1.0
2020-06-05,0.86,0.91,0.78,0.87,1509167,123.84,131.04,112.32,125.28,10480.3263888889,0.0,1.0
2020-06-08,0.95,0.99,0.88,0.9,1901511,136.8,142.56,126.72,129.6,13204.9375,0.0,1.0
2020-06-09,0.93,0.99,0.86,0.99,1291273,133.92,142.56,123.84,142.56,8967.17361111111,0.0,1.0
2020-06-10,0.92,1.19,0.88,1.01,6210280,132.48,171.36,126.72,145.44,43126.9444444444,0.0,1.0
2020-06-11,0.82,0.89,0.78,0.85,1410314,118.08,128.16,112.32,122.4,9793.84722222222,0.0,1.0
2020-06-12,0.83,0.95,0.81,0.9,1045777,119.52,136.8,116.64,129.6,7262.34027777778,0.0,1.0
2020-06-15,0.83,0.85,0.8,0.81,661150,119.52,122.4,115.2,116.64,4591.31944444444,0.0,1.0
2020-06-16,0.86,0.89,0.84,0.84,690384,123.84,128.16,120.96,120.96,4794.33333333333,0.0,1.0
2020-06-17,0.84,0.93,0.82,0.85,449873,120.96,133.92,118.08,122.4,3124.11805555556,0.0,1.0
2020-06-18,0.84,0.85,0.8,0.85,393462,120.96,122.4,115.2,122.4,2732.375,0.0,1.0
2020-06-19,0.81,0.85,0.81,0.83,324379,116.64,122.4,116.64,119.52,2252.63194444444,0.0,1.0
2020-06-22,0.8,0.83,0.78,0.8,424200,115.2,119.52,112.32,115.2,2945.83333333333,0.0,1.0
2020-06-23,0.78,0.86,0.76,0.86,859781,112.32,123.84,109.44,123.84,5970.70138888889,0.0,1.0
2020-06-24,0.775,0.799899,0.72,0.7875,387534,111.6,115.185456,103.68,113.4,2691.20833333333,0.0,1.0
2020-06-25,0.7732,0.8,0.75,0.77,175408,111.3408,115.2,108.0,110.88,1218.11111111111,0.0,1.0
2020-06-26,0.73,0.79,0.72,0.79,245895,105.12,113.76,103.68,113.76,1707.60416666667,0.0,1.0
2020-06-29,0.733,0.7817,0.72,0.76,313710,105.552,112.5648,103.68,109.44,2178.54166666667,0.0,1.0
2020-06-30,0.89,0.91,0.7,0.71,3260133,128.16,131.04,100.8,102.24,22639.8125,0.0,1.0
2020-07-01,0.83,1.04,0.79,1.02,6170719,119.52,149.76,113.76,146.88,42852.2152777778,0.0,1.0
2020-07-02,0.77,0.98,0.7,0.8,2884267,110.88,141.12,100.8,115.2,20029.6319444444,0.0,1.0
2020-07-06,0.76,0.78,0.75,0.75,651528,109.44,112.32,108.0,108.0,4524.5,0.0,1.0
2020-07-07,0.78,0.79,0.75,0.77,314197,112.32,113.76,108.0,110.88,2181.92361111111,0.0,1.0
2020-07-08,0.79,0.81,0.76,0.77,266861,113.76,116.64,109.44,110.88,1853.20138888889,0.0,1.0
2020-07-09,0.79,0.82,0.77,0.77,436942,113.76,118.08,110.88,110.88,3034.31944444444,0.0,1.0
2020-07-10,0.78,0.8,0.76,0.76,405930,112.32,115.2,109.44,109.44,2818.95833333333,0.0,1.0
2020-07-13,0.78,0.83,0.77,0.79,685550,112.32,119.52,110.88,113.76,4760.76388888889,0.0,1.0
2020-07-14,0.78,0.8,0.73,0.8,863071,112.32,115.2,105.12,115.2,5993.54861111111,0.0,1.0
2020-07-15,0.8,0.8,0.76,0.76,217852,115.2,115.2,109.44,109.44,1512.86111111111,0.0,1.0
2020-07-16,1.2,1.71,0.91,0.93,121200336,172.8,246.24,131.04,133.92,841669,0.0,1.0
2020-07-17,1.02,1.16,1.0,1.01,8436235,146.88,167.04,144.0,145.44,58584.9652777778,0.0,1.0
2020-07-20,0.87,1.09,0.84,1.08,5925477,125.28,156.96,120.96,155.52,41149.1458333333,0.0,1.0
2020-07-21,0.62,0.63,0.6,0.62,35113944,89.2799999999999,90.7199999999999,86.3999999999999,89.2799999999999,243846.833333334,0.0,1.0
2020-07-22,0.68,0.725,0.64,0.6472,23737313,97.9199999999999,104.4,92.1599999999999,93.1967999999999,164842.451388889,0.0,1.0
2020-07-23,0.6541,0.71,0.62,0.71,14219305,94.1903999999999,102.24,89.2799999999999,102.24,98745.1736111112,0.0,1.0
2020-07-24,0.6633,0.6651,0.63,0.66,6941391,95.5151999999999,95.7743999999999,90.7199999999999,95.0399999999999,48204.1041666667,0.0,1.0
2020-07-27,0.76,0.7885,0.68,0.7111,36635493,109.44,113.544,97.9199999999999,102.3984,254413.145833333,0.0,1.0
2020-07-28,0.7214,0.77,0.7031,0.7558,13298370,103.8816,110.88,101.2464,108.8352,92349.7916666667,0.0,1.0
2020-07-29,0.7,0.715,0.6681,0.7045,10239945,100.8,102.96,96.2063999999999,101.448,71110.7291666667,0.0,1.0
2020-07-30,0.7033,0.7142,0.682,0.7,7616785,101.2752,102.8448,98.2079999999999,100.8,52894.3402777778,0.0,1.0
2020-07-31,0.6992,0.709,0.671,0.7067,5499420,100.6848,102.096,96.6239999999999,101.7648,38190.4166666667,0.0,1.0
2020-08-03,0.7068,0.709,0.6829,0.7062,5016355,101.7792,102.096,98.3375999999999,101.6928,34835.7986111111,0.0,1.0
2020-08-04,0.706,0.7065,0.6911,0.6997,4208688,101.664,101.736,99.5183999999999,100.7568,29227,0.0,1.0
2020-08-05,0.7355,0.748,0.713,0.737,9597062,105.912,107.712,102.672,106.128,66646.2638888889,0.0,1.0
2020-08-06,0.7264,0.7333,0.7116,0.7324,4255887,104.6016,105.5952,102.4704,105.4656,29554.7708333333,0.0,1.0
2020-08-07,0.746,0.75,0.73,0.74,6541891,107.424,108.0,105.12,106.56,45429.7986111111,0.0,1.0
2020-08-10,0.8256,0.8594,0.7511,0.754,17253491,118.8864,123.7536,108.1584,108.576,119815.909722222,0.0,1.0
2020-08-11,0.818,0.9,0.755,0.8943,21859974,117.792,129.6,108.72,128.7792,151805.375,0.0,1.0
2020-08-12,0.79,0.815,0.752,0.7697,7471698,113.76,117.36,108.288,110.8368,51886.7916666667,0.0,1.0
2020-08-13,0.736,0.78,0.696201,0.77,10088079,105.984,112.32,100.252944,110.88,70056.1041666667,0.0,1.0
2020-08-14,0.735,0.8,0.71,0.7398,12819390,105.84,115.2,102.24,106.5312,89023.5416666667,0.0,1.0
2020-08-17,0.744,0.757,0.73,0.7522,6943983,107.136,109.008,105.12,108.3168,48222.1041666667,0.0,1.0
2020-08-18,0.724,0.75,0.71,0.73,6096078,104.256,108.0,102.24,105.12,42333.875,0.0,1.0
2020-08-19,0.7333,0.74,0.7125,0.7341,5872842,105.5952,106.56,102.6,105.7104,40783.625,0.0,1.0
2020-08-20,0.723,0.7299,0.711,0.715,5565885,104.112,105.1056,102.384,102.96,38651.9791666667,0.0,1.0
2020-08-21,0.6702,0.72,0.6563,0.72,10070767,96.5087999999999,103.68,94.5071999999999,103.68,69935.8819444445,0.0,1.0
2020-08-24,0.6291,0.67,0.61,0.6663,7308264,90.5903999999999,96.4799999999999,87.8399999999999,95.9471999999999,50751.8333333334,0.0,1.0
2020-08-25,0.6517,0.6592,0.56,0.59,10759990,93.8447999999999,94.9247999999999,80.6399999999999,84.9599999999999,74722.1527777779,0.0,1.0
2020-08-26,0.6166,0.66,0.5835,0.6567,6429921,88.7903999999999,95.0399999999999,84.0239999999999,94.5647999999999,44652.2291666667,0.0,1.0
2020-08-27,0.586,0.61,0.5731,0.59,3478196,84.3839999999999,87.8399999999999,82.5263999999999,84.9599999999999,24154.1388888889,0.0,1.0
2020-08-28,0.6086,0.615,0.572,0.5819,2362987,87.6383999999999,88.5599999999999,82.3679999999999,83.7935999999999,16409.6319444445,0.0,1.0
2020-08-31,0.575,0.6,0.5714,0.5958,2984240,82.7999999999999,86.3999999999999,82.2815999999999,85.7951999999999,20723.8888888889,0.0,1.0
2020-09-01,0.55,0.58,0.53501,0.5761,3558949,79.1999999999999,83.5199999999999,77.0414399999999,82.9583999999999,24714.9236111111,0.0,1.0
2020-09-02,0.5089,0.542,0.475301,0.542,5264979,73.2815999999999,78.0479999999999,68.4433439999999,78.0479999999999,36562.3541666667,0.0,1.0
2020-09-03,0.4897,0.5099,0.4708,0.5088,2492296,70.5167999999999,73.4255999999999,67.7951999999999,73.2671999999999,17307.6111111111,0.0,1.0
2020-09-04,0.49,0.4999,0.42,0.48,3064701,70.5599999999999,71.9855999999999,60.4799999999999,69.1199999999999,21282.6458333334,0.0,1.0
2020-09-08,0.517,0.53,0.455,0.46,2435512,74.4479999999999,76.3199999999999,65.52,66.24,16913.2777777778,0.0,1.0
2020-09-09,0.4927,0.508,0.48,0.508,1454716,70.9487999999999,73.1519999999999,69.1199999999999,73.1519999999999,10102.1944444445,0.0,1.0
2020-09-10,0.4868,0.4975,0.47,0.4815,1002858,70.0991999999999,71.6399999999999,67.6799999999999,69.3359999999999,6964.29166666668,0.0,1.0
2020-09-11,0.4674,0.49,0.45,0.4815,1624633,67.3055999999999,70.5599999999999,64.8,69.3359999999999,11282.1736111111,0.0,1.0
2020-09-14,0.5005,0.5179,0.47,0.472,2056922,72.0719999999999,74.5775999999999,67.6799999999999,67.9679999999999,14284.1805555556,0.0,1.0
2020-09-15,0.51,0.5269,0.4901,0.495,1129197,73.4399999999999,75.8735999999999,70.5743999999999,71.2799999999999,7841.64583333334,0.0,1.0
2020-09-16,0.5,0.5137,0.4826,0.51,960389,71.9999999999999,73.9727999999999,69.4943999999999,73.4399999999999,6669.36805555556,0.0,1.0
2020-09-17,0.4889,0.5,0.4755,0.49,711822,70.4015999999999,71.9999999999999,68.4719999999999,70.5599999999999,4943.20833333334,0.0,1.0
2020-09-18,0.4742,0.505,0.4742,0.49,1470457,68.2847999999999,72.7199999999999,68.2847999999999,70.5599999999999,10211.5069444445,0.0,1.0
2020-09-21,0.4763,0.5,0.4747,0.48,1227971,68.5871999999999,71.9999999999999,68.3568,69.1199999999999,8527.5763888889,0.0,1.0
2020-09-22,0.48,0.5,0.4743,0.4864,1580050,69.1199999999999,71.9999999999999,68.2991999999999,70.0415999999999,10972.5694444445,0.0,1.0
2020-09-23,0.4484,0.489,0.4381,0.48,1961941,64.5696,70.4159999999999,63.0863999999999,69.1199999999999,13624.5902777778,0.0,1.0
2020-09-24,0.426,0.45,0.41,0.4378,1767674,61.344,64.8,59.0399999999999,63.0431999999999,12275.5138888889,0.0,1.0
2020-09-25,0.434,0.444,0.4206,0.427,1008402,62.4959999999999,63.936,60.5663999999999,61.4879999999999,7002.79166666668,0.0,1.0
2020-09-28,0.447,0.4629,0.43,0.44,866956,64.368,66.6575999999999,61.9199999999999,63.3599999999999,6020.52777777778,0.0,1.0
2020-09-29,0.43,0.4596,0.4295,0.4594,920185,61.9199999999999,66.1823999999999,61.8479999999999,66.1535999999999,6390.17361111112,0.0,1.0
2020-09-30,0.4397,0.4475,0.425,0.4295,1084627,63.3167999999999,64.44,61.1999999999999,61.8479999999999,7532.13194444446,0.0,1.0
2020-10-01,0.44,0.45,0.416,0.4389,931140,63.3599999999999,64.8,59.9039999999999,63.2015999999999,6466.25000000001,0.0,1.0
2020-10-02,0.432,0.445,0.4176,0.42,930092,62.2079999999999,64.0799999999999,60.1344,60.4799999999999,6458.97222222223,0.0,1.0
2020-10-05,0.425,0.44,0.421,0.4214,778013,61.1999999999999,63.3599999999999,60.6239999999999,60.6816,5402.86805555556,0.0,1.0
2020-10-06,0.4225,0.4388,0.4225,0.426,1040598,60.8399999999999,63.1872,60.8399999999999,61.344,7226.37500000001,0.0,1.0
2020-10-07,0.4201,0.438,0.41,0.425,1130504,60.4943999999999,63.0719999999999,59.0399999999999,61.1999999999999,7850.72222222223,0.0,1.0
2020-10-08,0.553,0.72,0.553,0.683,122677616,79.6319999999999,103.68,79.6319999999999,98.3519999999999,851927.88888889,0.0,1.0
2020-10-09,0.538,0.55,0.5,0.52,11642723,77.4719999999999,79.1999999999999,71.9999999999999,74.8799999999999,80852.2430555557,0.0,1.0
2020-10-12,0.4823,0.52,0.471,0.5198,7608789,69.4511999999999,74.8799999999999,67.8239999999999,74.8511999999999,52838.8125000001,0.0,1.0
2020-10-13,0.475,0.487,0.46,0.467,2979424,68.3999999999999,70.1279999999999,66.24,67.2479999999999,20690.4444444445,0.0,1.0
2020-10-14,0.4929,0.513,0.47,0.477,5576014,70.9775999999999,73.8719999999999,67.6799999999999,68.6879999999999,38722.3194444445,0.0,1.0
2020-10-15,0.48,0.48,0.456,0.475,2501632,69.1199999999999,69.1199999999999,65.6639999999999,68.3999999999999,17372.4444444445,0.0,1.0
2020-10-16,0.4712,0.48,0.46,0.47,2156022,67.8527999999999,69.1199999999999,66.24,67.6799999999999,14972.375,0.0,1.0
2020-10-19,0.455,0.4747,0.4443,0.46,2444187,65.52,68.3568,63.9791999999999,66.24,16973.5208333333,0.0,1.0
2020-10-20,0.45,0.4699,0.435,0.462,2023015,64.8,67.6655999999999,62.64,66.5279999999999,14048.7152777778,0.0,1.0
2020-10-21,0.452,0.4596,0.44,0.4544,1600976,65.088,66.1823999999999,63.3599999999999,65.4336,11117.8888888889,0.0,1.0
2020-10-22,0.4561,0.475,0.44,0.4535,1861216,65.6784,68.3999999999999,63.3599999999999,65.3039999999999,12925.1111111111,0.0,1.0
2020-10-23,0.453,0.47,0.4417,0.46,1350966,65.2319999999999,67.6799999999999,63.6047999999999,66.24,9381.70833333335,0.0,1.0
2020-10-26,0.4408,0.457,0.4364,0.4498,1404267,63.4752,65.808,62.8415999999999,64.7712,9751.85416666667,0.0,1.0
2020-10-27,0.4304,0.4447,0.425,0.4419,1538620,61.9776,64.0367999999999,61.1999999999999,63.6336,10684.8611111111,0.0,1.0
2020-10-28,0.4532,0.4613,0.4111,0.439,2826728,65.2607999999999,66.4271999999999,59.1984,63.216,19630.0555555556,0.0,1.0
2020-10-29,0.429,0.4448,0.425,0.4415,1087152,61.7759999999999,64.0511999999999,61.1999999999999,63.576,7549.66666666668,0.0,1.0
2020-10-30,0.4093,0.4286,0.4,0.42,1630023,58.9391999999999,61.7183999999999,57.6,60.4799999999999,11319.6041666667,0.0,1.0
2020-11-02,0.4049,0.43,0.3904,0.409,3152509,58.3055999999999,61.9199999999999,56.2176,58.896,21892.4236111111,0.0,1.0
2020-11-03,0.4066,0.425,0.391,0.3995,1254145,58.5504,61.1999999999999,56.304,57.528,8709.34027777778,0.0,1.0
2020-11-04,0.4129,0.413,0.4005,0.4102,850952,59.4575999999999,59.472,57.672,59.0688,5909.3888888889,0.0,1.0
2020-11-05,0.42,0.42,0.405,0.4168,1184069,60.4799999999999,60.4799999999999,58.32,60.0191999999999,8222.7013888889,0.0,1.0
2020-11-06,0.4195,0.435,0.403,0.415,1088216,60.408,62.64,58.032,59.7599999999999,7557.05555555555,0.0,1.0
2020-11-09,0.4105,0.4291,0.403,0.419,1393645,59.1119999999999,61.7903999999999,58.032,60.3359999999999,9678.09027777779,0.0,1.0
2020-11-10,0.4366,0.4488,0.4005,0.4073,1528680,62.8703999999999,64.6271999999999,57.672,58.6512,10615.8333333334,0.0,1.0
2020-11-11,0.4475,0.4538,0.4222,0.4538,1849788,64.44,65.3471999999999,60.7968,65.3471999999999,12845.75,0.0,1.0
2020-11-12,0.425,0.45,0.4101,0.4413,3727654,61.1999999999999,64.8,59.0544,63.5472,25886.4861111112,0.0,1.0
2020-11-13,0.4087,0.425,0.405,0.425,1766733,58.8528,61.1999999999999,58.32,61.1999999999999,12268.9791666667,0.0,1.0
2020-11-16,0.4176,0.42955,0.4,0.4195,1770077,60.1344,61.8551999999999,57.6,60.408,12292.2013888889,0.0,1.0
2020-11-17,0.4257,0.4395,0.4128,0.416,1428209,61.3008,63.2879999999999,59.4432,59.9039999999999,9918.11805555556,0.0,1.0
2020-11-18,0.45,0.475,0.4225,0.4462,5107165,64.8,68.3999999999999,60.8399999999999,64.2528,35466.4236111111,0.0,1.0
2020-11-19,0.3849,0.405,0.3701,0.3878,10111086,55.4256,58.32,53.2944,55.8432,70215.875,0.0,1.0
2020-11-20,2.93,3.04,2.75,2.97,699446,52.74,54.72,49.5,53.46,38858.1111111111,0.0,0.125
2020-11-23,3.51,3.75,3.18,3.5582,6885240,63.1799999999999,67.4999999999999,57.24,64.0475999999999,382513.333333334,0.0,1.0
2020-11-24,3.46,3.57,3.09,3.38,1422029,62.28,64.2599999999999,55.62,60.8399999999999,79001.6111111111,0.0,1.0
2020-11-25,3.39,3.48,3.25,3.36,541750,61.02,62.64,58.5,60.4799999999999,30097.2222222222,0.0,1.0
2020-11-27,3.47,3.5,3.34,3.34,259268,62.46,63.0,60.1199999999999,60.1199999999999,14403.7777777778,0.0,1.0
2020-11-30,3.47,3.54,3.36,3.48,632857,62.46,63.7199999999999,60.4799999999999,62.64,35158.7222222222,0.0,1.0
2020-12-01,3.45,3.53,3.3,3.4,609530,62.1,63.5399999999999,59.3999999999999,61.1999999999999,33862.7777777778,0.0,1.0
2020-12-02,3.62,3.6899,3.38,3.44,780355,65.16,66.4181999999999,60.8399999999999,61.9199999999999,43353.0555555556,0.0,1.0
2020-12-03,3.59,3.65,3.47,3.6,229044,64.6199999999999,65.6999999999999,62.46,64.8,12724.6666666667,0.0,1.0
2020-12-04,3.66,3.75,3.57,3.58,354225,65.88,67.4999999999999,64.2599999999999,64.44,19679.1666666667,0.0,1.0
2020-12-07,3.77,3.87,3.65,3.69,419125,67.8599999999999,69.6599999999999,65.6999999999999,66.4199999999999,23284.7222222223,0.0,1.0
2020-12-08,3.62,3.8,3.59,3.79,207607,65.16,68.3999999999999,64.6199999999999,68.2199999999999,11533.7222222222,0.0,1.0
2020-12-09,3.58,3.66,3.47,3.66,301407,64.44,65.88,62.46,65.88,16744.8333333333,0.0,1.0
2020-12-10,3.56,3.59,3.46,3.57,199634,64.0799999999999,64.6199999999999,62.28,64.2599999999999,11090.7777777778,0.0,1.0
2020-12-11,3.48,3.5566,3.46,3.54,231193,62.64,64.0187999999999,62.28,63.7199999999999,12844.0555555556,0.0,1.0
2020-12-14,3.5,3.53,3.45,3.5,237753,63.0,63.5399999999999,62.1,63.0,13208.5,0.0,1.0
2020-12-15,3.58,3.6,3.41,3.5,169982,64.44,64.8,61.38,63.0,9443.44444444445,0.0,1.0
2020-12-16,3.53,3.62,3.51,3.57,173571,63.5399999999999,65.16,63.1799999999999,64.2599999999999,9642.83333333335,0.0,1.0
2020-12-17,3.51,3.5596,3.5,3.55,122652,63.1799999999999,64.0727999999999,63.0,63.8999999999999,6814.00000000001,0.0,1.0
2020-12-18,3.47,3.54,3.42,3.49,225446,62.46,63.7199999999999,61.5599999999999,62.82,12524.7777777778,0.0,1.0
2020-12-21,3.43,3.47,3.4,3.46,142354,61.74,62.46,61.1999999999999,62.28,7908.55555555556,0.0,1.0
2020-12-22,3.43,3.5207,3.41,3.42,172030,61.74,63.3725999999999,61.38,61.5599999999999,9557.22222222222,0.0,1.0
2020-12-23,3.41,3.49,3.4,3.44,247687,61.38,62.82,61.1999999999999,61.9199999999999,13760.3888888889,0.0,1.0
2020-12-24,3.47,3.4799,3.34,3.42,139648,62.46,62.6382,60.1199999999999,61.5599999999999,7758.22222222222,0.0,1.0
2020-12-28,3.42,3.485,3.37,3.47,158907,61.5599999999999,62.7299999999999,60.66,62.46,8828.16666666668,0.0,1.0
2020-12-29,3.5,3.78,3.35,3.5,1734859,63.0,68.0399999999999,60.3,63.0,96381.0555555555,0.0,1.0
2020-12-30,3.53,3.55,3.41,3.5,288446,63.5399999999999,63.8999999999999,61.38,63.0,16024.7777777778,0.0,1.0
2020-12-31,3.52,3.58,3.43,3.52,224220,63.3599999999999,64.44,61.74,63.3599999999999,12456.6666666667,0.0,1.0
2021-01-04,3.68,3.7,3.5,3.6,650826,66.24,66.6,63.0,64.8,36157,0.0,1.0
2021-01-05,3.64,3.8,3.6101,3.65,489596,65.52,68.3999999999999,64.9818,65.6999999999999,27199.7777777778,0.0,1.0
2021-01-06,3.88,4.01,3.61,3.77,3621570,69.8399999999999,72.1799999999999,64.9799999999999,67.8599999999999,201198.333333334,0.0,1.0
2021-01-07,3.73,3.84,3.68,3.84,757492,67.1399999999999,69.1199999999999,66.24,69.1199999999999,42082.8888888889,0.0,1.0
2021-01-08,3.74,3.79,3.6201,3.78,663812,67.32,68.2199999999999,65.1617999999999,68.0399999999999,36878.4444444445,0.0,1.0
2021-01-11,3.89,3.9,3.64,3.74,800467,70.0199999999999,70.1999999999999,65.52,67.32,44470.388888889,0.0,1.0
2021-01-12,3.98,4.01,3.83,3.94,918057,71.6399999999999,72.1799999999999,68.9399999999999,70.9199999999999,51003.1666666667,0.0,1.0
2021-01-13,3.84,4.0,3.8,3.99,330431,69.1199999999999,71.9999999999999,68.3999999999999,71.82,18357.2777777778,0.0,1.0
2021-01-14,3.83,3.9,3.78,3.87,311797,68.9399999999999,70.1999999999999,68.0399999999999,69.6599999999999,17322.0555555556,0.0,1.0
2021-01-15,3.79,3.92,3.7,3.85,521520,68.2199999999999,70.5599999999999,66.6,69.2999999999999,28973.3333333334,0.0,1.0
2021-01-19,3.98,3.99,3.77,3.9,826126,71.6399999999999,71.82,67.8599999999999,70.1999999999999,45895.8888888889,0.0,1.0
2021-01-20,4.24,4.54,3.92,3.97,2653357,76.3199999999999,81.7199999999999,70.5599999999999,71.46,147408.722222222,0.0,1.0
2021-01-21,4.18,4.3612,4.1,4.3,588055,75.2399999999999,78.5015999999999,73.7999999999999,77.3999999999999,32669.7222222223,0.0,1.0
2021-01-22,4.31,4.33,4.11,4.15,439902,77.5799999999999,77.9399999999999,73.9799999999999,74.6999999999999,24439,0.0,1.0
2021-01-25,4.21,4.38,4.02,4.29,449912,75.7799999999999,78.8399999999999,72.3599999999999,77.2199999999999,24995.1111111111,0.0,1.0
2021-01-26,4.3,4.3,4.11,4.2,274360,77.3999999999999,77.3999999999999,73.9799999999999,75.5999999999999,15242.2222222222,0.0,1.0
2021-01-27,3.94,4.2,3.87,4.2,529410,70.9199999999999,75.5999999999999,69.6599999999999,75.5999999999999,29411.6666666667,0.0,1.0
2021-01-28,3.9,4.08,3.86,3.99,249861,70.1999999999999,73.4399999999999,69.4799999999999,71.82,13881.1666666667,0.0,1.0
2021-01-29,3.88,4.0699,3.82,3.96,352968,69.8399999999999,73.2581999999999,68.7599999999999,71.2799999999999,19609.3333333334,0.0,1.0
2021-02-01,3.88,3.9,3.77,3.89,195183,69.8399999999999,70.1999999999999,67.8599999999999,70.0199999999999,10843.5,0.0,1.0
2021-02-02,3.97,4.03,3.8299,3.93,390203,71.46,72.5399999999999,68.9381999999999,70.7399999999999,21677.9444444444,0.0,1.0
2021-02-03,4.14,4.18,3.9711,4.01,342813,74.5199999999999,75.2399999999999,71.4797999999999,72.1799999999999,19045.1666666667,0.0,1.0
2021-02-04,4.25,4.2603,4.16,4.19,250037,76.4999999999999,76.6853999999999,74.8799999999999,75.4199999999999,13890.9444444445,0.0,1.0
2021-02-05,4.24,4.28,4.14,4.26,247256,76.3199999999999,77.0399999999999,74.5199999999999,76.6799999999999,13736.4444444445,0.0,1.0
2021-02-08,4.51,4.57,4.21,4.3,652603,81.1799999999999,82.2599999999999,75.7799999999999,77.3999999999999,36255.7222222223,0.0,1.0
2021-02-09,4.83,4.84,4.5501,4.57,449474,86.9399999999999,87.1199999999999,81.9017999999999,82.2599999999999,24970.7777777778,0.0,1.0
2021-02-10,4.82,5.0,4.46,4.92,573131,86.7599999999999,89.9999999999999,80.2799999999999,88.5599999999999,31840.6111111111,0.0,1.0
2021-02-11,4.65,4.97,4.6,4.97,401963,83.6999999999999,89.4599999999999,82.7999999999999,89.4599999999999,22331.2777777778,0.0,1.0
2021-02-12,4.87,4.87,4.61,4.66,241332,87.6599999999999,87.6599999999999,82.9799999999999,83.8799999999999,13407.3333333333,0.0,1.0
2021-02-16,5.03,5.14,4.87,4.95,666393,90.5399999999999,92.5199999999999,87.6599999999999,89.0999999999999,37021.8333333334,0.0,1.0
2021-02-17,4.97,5.17,4.9,5.03,390559,89.4599999999999,93.0599999999999,88.1999999999999,90.5399999999999,21697.7222222222,0.0,1.0
2021-02-18,4.9,4.96,4.7607,4.96,257293,88.1999999999999,89.2799999999999,85.6925999999999,89.2799999999999,14294.0555555556,0.0,1.0
2021-02-19,4.85,5.05,4.81,4.89,291628,87.2999999999999,90.8999999999999,86.5799999999999,88.0199999999999,16201.5555555556,0.0,1.0
2021-02-22,4.58,4.95,4.49,4.78,336626,82.4399999999999,89.0999999999999,80.8199999999999,86.0399999999999,18701.4444444445,0.0,1.0
2021-02-23,4.28,4.4199,4.07,4.39,338865,77.0399999999999,79.5581999999999,73.2599999999999,79.0199999999999,18825.8333333334,0.0,1.0
2021-02-24,4.35,4.5129,4.31,4.32,374830,78.2999999999999,81.2321999999999,77.5799999999999,77.7599999999999,20823.8888888889,0.0,1.0
2021-02-25,4.08,4.36,4.068,4.35,234126,73.4399999999999,78.4799999999999,73.2239999999999,78.2999999999999,13007,0.0,1.0
2021-02-26,4.08,4.2461,3.84,4.2461,372329,73.4399999999999,76.4297999999999,69.1199999999999,76.4297999999999,20684.9444444445,0.0,1.0
2021-03-01,4.2,4.24,4.04,4.08,270409,75.5999999999999,76.3199999999999,72.7199999999999,73.4399999999999,15022.7222222222,0.0,1.0
2021-03-02,4.07,4.3,3.975,4.23,335147,73.2599999999999,77.3999999999999,71.5499999999999,76.1399999999999,18619.2777777778,0.0,1.0
2021-03-03,3.99,4.09,3.8896,4.09,377692,71.82,73.6199999999999,70.0127999999999,73.6199999999999,20982.8888888889,0.0,1.0
2021-03-04,3.64,3.98,3.47,3.94,398203,65.52,71.6399999999999,62.46,70.9199999999999,22122.3888888889,0.0,1.0
2021-03-05,3.52,3.66,3.26,3.66,314277,63.3599999999999,65.88,58.6799999999999,65.88,17459.8333333334,0.0,1.0
2021-03-08,3.41,3.6481,3.3899,3.58,96151,61.38,65.6657999999999,61.0182,64.44,5341.72222222222,0.0,1.0
2021-03-09,3.61,3.67,3.51,3.55,295969,64.9799999999999,66.0599999999999,63.1799999999999,63.8999999999999,16442.7222222222,0.0,1.0
2021-03-10,3.48,3.74,3.45,3.74,220981,62.64,67.32,62.1,67.32,12276.7222222222,0.0,1.0
2021-03-11,3.7,3.72,3.56,3.6,319462,66.6,66.96,64.0799999999999,64.8,17747.8888888889,0.0,1.0
2021-03-12,3.59,3.74,3.57,3.65,149468,64.6199999999999,67.32,64.2599999999999,65.6999999999999,8303.77777777779,0.0,1.0
2021-03-15,3.67,3.7709,3.61,3.61,106137,66.0599999999999,67.8761999999999,64.9799999999999,64.9799999999999,5896.50000000001,0.0,1.0
2021-03-16,3.52,3.77,3.51,3.7,126129,63.3599999999999,67.8599999999999,63.1799999999999,66.6,7007.16666666668,0.0,1.0
2021-03-17,3.68,3.85,3.4627,3.5,746562,66.24,69.2999999999999,62.3285999999999,63.0,41475.6666666667,0.0,1.0
2021-03-18,4.22,4.48,3.62,3.83,2981468,75.9599999999999,80.6399999999999,65.16,68.9399999999999,165637.111111111,0.0,1.0
2021-03-19,3.82,4.1899,3.79,4.1,783057,68.7599999999999,75.4181999999999,68.2199999999999,73.7999999999999,43503.1666666667,0.0,1.0
2021-03-22,3.84,3.96,3.77,3.9,409089,69.1199999999999,71.2799999999999,67.8599999999999,70.1999999999999,22727.1666666667,0.0,1.0
2021-03-23,3.69,4.11,3.61,3.93,562627,66.4199999999999,73.9799999999999,64.9799999999999,70.7399999999999,31257.0555555556,0.0,1.0
2021-03-24,3.43,3.65,3.41,3.63,451769,61.74,65.6999999999999,61.38,65.3399999999999,25098.2777777778,0.0,1.0
2021-03-25,3.55,3.6344,3.26,3.52,1353332,63.8999999999999,65.4191999999999,58.6799999999999,63.3599999999999,75185.1111111112,0.0,1.0
2021-03-26,3.53,3.69,3.345,3.69,423780,63.5399999999999,66.4199999999999,60.21,66.4199999999999,23543.3333333334,0.0,1.0
2021-03-29,3.43,3.53,3.31,3.53,279290,61.74,63.5399999999999,59.58,63.5399999999999,15516.1111111111,0.0,1.0
2021-03-30,3.4,3.43,3.25,3.43,228231,61.1999999999999,61.74,58.5,61.74,12679.5,0.0,1.0
2021-03-31,3.49,3.58,3.34,3.4,351049,62.82,64.44,60.1199999999999,61.1999999999999,19502.7222222222,0.0,1.0
2021-04-01,3.62,3.63,3.461,3.49,157933,65.16,65.3399999999999,62.2979999999999,62.82,8774.05555555556,0.0,1.0
2021-04-05,3.61,3.84,3.57,3.64,490678,64.9799999999999,69.1199999999999,64.2599999999999,65.52,27259.8888888889,0.0,1.0
2021-04-06,3.52,3.64,3.52,3.6238,115327,63.3599999999999,65.52,63.3599999999999,65.2284,6407.05555555557,0.0,1.0
2021-04-07,3.57,3.63,3.52,3.6,87646,64.2599999999999,65.3399999999999,63.3599999999999,64.8,4869.22222222223,0.0,1.0
2021-04-08,3.66,3.69,3.55,3.58,200127,65.88,66.4199999999999,63.8999999999999,64.44,11118.1666666667,0.0,1.0
2021-04-09,3.53,3.7,3.53,3.7,58229,63.5399999999999,66.6,63.5399999999999,66.6,3234.94444444445,0.0,1.0
2021-04-12,3.58,3.83,3.45,3.59,790524,64.44,68.9399999999999,62.1,64.6199999999999,43918,0.0,1.0
2021-04-13,3.5,3.57,3.5,3.57,132623,63.0,64.2599999999999,63.0,64.2599999999999,7367.94444444444,0.0,1.0
2021-04-14,3.39,3.535,3.33,3.5,247800,61.02,63.63,59.94,63.0,13766.6666666667,0.0,1.0
2021-04-15,3.25,3.43,3.25,3.43,209166,58.5,61.74,58.5,61.74,11620.3333333333,0.0,1.0
2021-04-16,3.31,3.35,3.24,3.25,125144,59.58,60.3,58.32,58.5,6952.44444444445,0.0,1.0
2021-04-19,3.14,3.34,3.06,3.32,164980,56.52,60.1199999999999,55.08,59.7599999999999,9165.55555555555,0.0,1.0
2021-04-20,3.09,3.2174,2.99,3.16,345597,55.62,57.9132,53.82,56.88,19199.8333333333,0.0,1.0
2021-04-21,3.27,3.27,3.02,3.06,77920,58.8599999999999,58.8599999999999,54.36,55.08,4328.8888888889,0.0,1.0
2021-04-22,3.24,3.31,3.1801,3.24,76630,58.32,59.58,57.2418,58.32,4257.22222222222,0.0,1.0
2021-04-23,3.34,3.34,3.2,3.23,81581,60.1199999999999,60.1199999999999,57.6,58.14,4532.27777777779,0.0,1.0
2021-04-26,3.59,3.59,3.33,3.35,168218,64.6199999999999,64.6199999999999,59.94,60.3,9345.44444444446,0.0,1.0
2021-04-27,3.43,3.57,3.37,3.55,89845,61.74,64.2599999999999,60.66,63.8999999999999,4991.38888888889,0.0,1.0
2021-04-28,3.56,3.6,3.38,3.4,91674,64.0799999999999,64.8,60.8399999999999,61.1999999999999,5093.00000000001,0.0,1.0
2021-04-29,3.51,3.56,3.45,3.56,38278,63.1799999999999,64.0799999999999,62.1,64.0799999999999,2126.55555555556,0.0,1.0
2021-04-30,3.45,3.552,3.42,3.45,69026,62.1,63.936,61.5599999999999,62.1,3834.77777777778,0.0,1.0
2021-05-03,3.53,3.55,3.3854,3.45,54877,63.5399999999999,63.8999999999999,60.9372,62.1,3048.72222222223,0.0,1.0
2021-05-04,3.46,3.52,3.355,3.5,57218,62.28,63.3599999999999,60.39,63.0,3178.77777777778,0.0,1.0
2021-05-05,3.36,3.58,3.35,3.44,63737,60.4799999999999,64.44,60.3,61.9199999999999,3540.94444444445,0.0,1.0
2021-05-06,3.58,3.8,3.3,3.34,540726,64.44,68.3999999999999,59.3999999999999,60.1199999999999,30040.3333333333,0.0,1.0
2021-05-07,3.4,3.69,3.35,3.6,153956,61.1999999999999,66.4199999999999,60.3,64.8,8553.11111111112,0.0,1.0
2021-05-10,3.24,3.44,3.19,3.4,132677,58.32,61.9199999999999,57.42,61.1999999999999,7370.94444444445,0.0,1.0
2021-05-11,3.23,3.25,3.1,3.1,92088,58.14,58.5,55.8,55.8,5116,0.0,1.0
2021-05-12,3.21,3.25,3.09,3.24,81508,57.78,58.5,55.62,58.32,4528.22222222222,0.0,1.0
2021-05-13,3.1,3.25,3.07,3.18,85575,55.8,58.5,55.26,57.24,4754.16666666667,0.0,1.0
2021-05-14,3.35,3.43,3.26,3.29,162371,60.3,61.74,58.6799999999999,59.2199999999999,9020.61111111111,0.0,1.0
2021-05-17,3.29,3.3546,3.2236,3.31,54734,59.2199999999999,60.3828,58.0247999999999,59.58,3040.77777777778,0.0,1.0
2021-05-18,3.39,3.44,3.32,3.32,54604,61.02,61.9199999999999,59.7599999999999,59.7599999999999,3033.55555555556,0.0,1.0
2021-05-19,3.36,3.37,3.28,3.31,86339,60.4799999999999,60.66,59.0399999999999,59.58,4796.61111111112,0.0,1.0
2021-05-20,3.32,3.46,3.27,3.35,96534,59.7599999999999,62.28,58.8599999999999,60.3,5363.00000000001,0.0,1.0
2021-05-21,3.58,3.5999,3.32,3.32,340975,64.44,64.7982,59.7599999999999,59.7599999999999,18943.0555555556,0.0,1.0
2021-05-24,3.78,3.89,3.5215,3.56,405197,68.0399999999999,70.0199999999999,63.387,64.0799999999999,22510.9444444445,0.0,1.0
2021-05-25,3.84,3.98,3.67,3.75,338135,69.1199999999999,71.6399999999999,66.0599999999999,67.4999999999999,18785.2777777778,0.0,1.0
2021-05-26,3.89,4.04,3.85,3.85,251605,70.0199999999999,72.7199999999999,69.2999999999999,69.2999999999999,13978.0555555556,0.0,1.0
2021-05-27,4.07,4.18,3.81,3.95,340909,73.2599999999999,75.2399999999999,68.5799999999999,71.1,18939.3888888889,0.0,1.0
2021-05-28,4.03,4.1333,4.02,4.04,101005,72.5399999999999,74.3993999999999,72.3599999999999,72.7199999999999,5611.3888888889,0.0,1.0
2021-06-01,3.95,4.099,3.93,4.08,150209,71.1,73.7819999999999,70.7399999999999,73.4399999999999,8344.94444444445,0.0,1.0
2021-06-02,4.11,4.11,3.95,3.98,119678,73.9799999999999,73.9799999999999,71.1,71.6399999999999,6648.77777777779,0.0,1.0
2021-06-03,4.1,4.17,4.02,4.07,99189,73.7999999999999,75.0599999999999,72.3599999999999,73.2599999999999,5510.50000000001,0.0,1.0
2021-06-04,4.09,4.17,4.05,4.12,49930,73.6199999999999,75.0599999999999,72.8999999999999,74.1599999999999,2773.88888888889,0.0,1.0
2021-06-07,4.05,4.1465,4.015,4.07,61700,72.8999999999999,74.6369999999999,72.2699999999999,73.2599999999999,3427.77777777778,0.0,1.0
2021-06-08,3.98,4.07,3.92,4.06,77899,71.6399999999999,73.2599999999999,70.5599999999999,73.0799999999999,4327.72222222223,0.0,1.0
2021-06-09,4.09,4.1,4.0,4.0,53665,73.6199999999999,73.7999999999999,71.9999999999999,71.9999999999999,2981.38888888889,0.0,1.0
2021-06-10,4.0,4.12,3.9901,4.1,50814,71.9999999999999,74.1599999999999,71.8217999999999,73.7999999999999,2823,0.0,1.0
2021-06-11,4.1,4.1,4.0,4.07,47694,73.7999999999999,73.7999999999999,71.9999999999999,73.2599999999999,2649.66666666667,0.0,1.0
2021-06-14,4.06,4.15,4.03,4.15,34098,73.0799999999999,74.6999999999999,72.5399999999999,74.6999999999999,1894.33333333334,0.0,1.0
2021-06-15,3.9,4.06,3.85,4.05,71787,70.1999999999999,73.0799999999999,69.2999999999999,72.8999999999999,3988.16666666667,0.0,1.0
2021-06-16,3.92,3.94,3.8,3.84,117344,70.5599999999999,70.9199999999999,68.3999999999999,69.1199999999999,6519.11111111112,0.0,1.0
2021-06-17,3.97,4.01,3.8601,3.92,114071,71.46,72.1799999999999,69.4818,70.5599999999999,6337.27777777778,0.0,1.0
2021-06-18,4.11,4.28,3.8697,3.98,440502,73.9799999999999,77.0399999999999,69.6545999999999,71.6399999999999,24472.3333333334,0.0,1.0
2021-06-21,4.07,4.15,4.0,4.12,102579,73.2599999999999,74.6999999999999,71.9999999999999,74.1599999999999,5698.83333333334,0.0,1.0
2021-06-22,3.98,4.05,3.92,4.04,82529,71.6399999999999,72.8999999999999,70.5599999999999,72.7199999999999,4584.94444444445,0.0,1.0
2021-06-23,3.91,4.0069,3.8601,3.95,85146,70.3799999999999,72.1241999999999,69.4818,71.1,4730.33333333334,0.0,1.0
2021-06-24,3.98,4.0,3.86,3.92,77174,71.6399999999999,71.9999999999999,69.4799999999999,70.5599999999999,4287.44444444445,0.0,1.0
2021-06-25,4.0,4.04,3.931,3.96,49168,71.9999999999999,72.7199999999999,70.7579999999999,71.2799999999999,2731.55555555556,0.0,1.0
2021-06-28,3.89,4.04,3.89,4.01,26588,70.0199999999999,72.7199999999999,70.0199999999999,72.1799999999999,1477.11111111111,0.0,1.0
2021-06-29,3.85,3.935,3.83,3.87,17918,69.2999999999999,70.8299999999999,68.9399999999999,69.6599999999999,995.444444444446,0.0,1.0
2021-06-30,3.8,3.89,3.73,3.86,99204,68.3999999999999,70.0199999999999,67.1399999999999,69.4799999999999,5511.33333333334,0.0,1.0
2021-07-01,3.76,3.83,3.71,3.79,57754,67.6799999999999,68.9399999999999,66.7799999999999,68.2199999999999,3208.55555555556,0.0,1.0
2021-07-02,3.68,3.793,3.63,3.75,36325,66.24,68.2739999999999,65.3399999999999,67.4999999999999,2018.05555555556,0.0,1.0
2021-07-06,3.6,3.7,3.57,3.7,65611,64.8,66.6,64.2599999999999,66.6,3645.05555555556,0.0,1.0
2021-07-07,3.48,3.6598,3.43,3.6,72054,62.64,65.8763999999999,61.74,64.8,4003,0.0,1.0
2021-07-08,3.44,3.46,3.4,3.44,27586,61.9199999999999,62.28,61.1999999999999,61.9199999999999,1532.55555555556,0.0,1.0
2021-07-09,3.53,3.55,3.43,3.44,45568,63.5399999999999,63.8999999999999,61.74,61.9199999999999,2531.55555555556,0.0,1.0
2021-07-12,3.5,3.59,3.36,3.57,59869,63.0,64.6199999999999,60.4799999999999,64.2599999999999,3326.05555555556,0.0,1.0
2021-07-13,3.54,3.86,3.4302,3.5,376387,63.7199999999999,69.4799999999999,61.7436,63.0,20910.3888888889,0.0,1.0
2021-07-14,3.44,3.5231,3.31,3.5,121302,61.9199999999999,63.4157999999999,59.58,63.0,6739.00000000001,0.0,1.0
2021-07-15,3.19,3.43,3.12,3.39,139147,57.42,61.74,56.16,61.02,7730.38888888889,0.0,1.0
2021-07-16,3.13,3.28,3.0813,3.21,105665,56.34,59.0399999999999,55.4634,57.78,5870.27777777778,0.0,1.0
2021-07-19,3.14,3.2,3.03,3.03,57633,56.52,57.6,54.5399999999999,54.5399999999999,3201.83333333333,0.0,1.0
2021-07-20,3.24,3.32,3.09,3.13,55641,58.32,59.7599999999999,55.62,56.34,3091.16666666667,0.0,1.0
2021-07-21,3.3,3.35,3.22,3.22,32137,59.3999999999999,60.3,57.96,57.96,1785.38888888889,0.0,1.0
2021-07-22,3.48,3.57,3.3,3.3,259384,62.64,64.2599999999999,59.3999999999999,59.3999999999999,14410.2222222222,0.0,1.0
2021-07-23,3.27,3.56,3.2317,3.51,72216,58.8599999999999,64.0799999999999,58.1706,63.1799999999999,4012.00000000001,0.0,1.0
2021-07-26,3.34,3.4404,3.2587,3.27,84118,60.1199999999999,61.9271999999999,58.6566,58.8599999999999,4673.22222222223,0.0,1.0
2021-07-27,3.21,3.31,3.1,3.29,82470,57.78,59.58,55.8,59.2199999999999,4581.66666666667,0.0,1.0
2021-07-28,3.23,3.36,3.2,3.22,144548,58.14,60.4799999999999,57.6,57.96,8030.44444444444,0.0,1.0
2021-07-29,3.21,3.3,3.17,3.22,75189,57.78,59.3999999999999,57.06,57.96,4177.16666666667,0.0,1.0
2021-07-30,3.2,3.35,3.18,3.18,30274,57.6,60.3,57.24,57.24,1681.88888888889,0.0,1.0
2021-08-02,3.3,3.3,3.17,3.28,45884,59.3999999999999,59.3999999999999,57.06,59.0399999999999,2549.11111111112,0.0,1.0
2021-08-03,3.18,3.32,3.12,3.32,48544,57.24,59.7599999999999,56.16,59.7599999999999,2696.88888888889,0.0,1.0
2021-08-04,3.18,3.23,3.1601,3.17,20077,57.24,58.14,56.8817999999999,57.06,1115.38888888889,0.0,1.0
2021-08-05,3.19,3.21,3.16,3.19,12487,57.42,57.78,56.88,57.42,693.722222222222,0.0,1.0
2021-08-06,3.34,3.39,3.11,3.15,48116,60.1199999999999,61.02,55.98,56.7,2673.11111111112,0.0,1.0
2021-08-09,3.31,3.35,3.2708,3.3,13648,59.58,60.3,58.8744,59.3999999999999,758.222222222222,0.0,1.0
2021-08-10,3.36,3.47,3.28,3.28,80322,60.4799999999999,62.46,59.0399999999999,59.0399999999999,4462.33333333334,0.0,1.0
2021-08-11,3.3,3.36,3.22,3.2613,34192,59.3999999999999,60.4799999999999,57.96,58.7034,1899.55555555556,0.0,1.0
2021-08-12,3.21,3.29,3.2,3.25,37197,57.78,59.2199999999999,57.6,58.5,2066.5,0.0,1.0
2021-08-13,3.11,3.27,3.11,3.14,64179,55.98,58.8599999999999,55.98,56.52,3565.5,0.0,1.0
2021-08-16,3.05,3.17,2.89,2.97,134068,54.8999999999999,57.06,52.02,53.46,7448.22222222224,0.0,1.0
2021-08-17,2.88,2.91,2.8,2.86,168847,51.84,52.38,50.4,51.48,9380.38888888889,0.0,1.0
2021-08-18,3.0,3.03,2.85,2.85,92372,54.0,54.5399999999999,51.3,51.3,5131.77777777778,0.0,1.0
2021-08-19,2.95,3.15,2.87,3.0,71856,53.1,56.7,51.66,54.0,3992,0.0,1.0
2021-08-20,2.94,2.97,2.86,2.92,50003,52.92,53.46,51.48,52.56,2777.94444444444,0.0,1.0
2021-08-23,3.06,3.1,2.95,3.0,50146,55.08,55.8,53.1,54.0,2785.88888888889,0.0,1.0
2021-08-24,3.09,3.1302,3.0601,3.07,26088,55.62,56.3436,55.0818,55.26,1449.33333333333,0.0,1.0
2021-08-25,3.18,3.24,3.11,3.11,61944,57.24,58.32,55.98,55.98,3441.33333333333,0.0,1.0
2021-08-26,3.26,3.29,3.2,3.2,33624,58.6799999999999,59.2199999999999,57.6,57.6,1868,0.0,1.0
2021-08-27,3.21,3.2922,3.18,3.25,49099,57.78,59.2595999999999,57.24,58.5,2727.72222222222,0.0,1.0
2021-08-30,3.15,3.2199,3.11,3.2,38410,56.7,57.9582,55.98,57.6,2133.88888888889,0.0,1.0
2021-08-31,3.16,3.24,3.12,3.13,30596,56.88,58.32,56.16,56.34,1699.77777777778,0.0,1.0
2021-09-01,3.16,3.2,3.1494,3.1494,13233,56.88,57.6,56.6891999999999,56.6891999999999,735.166666666667,0.0,1.0
2021-09-02,3.34,3.37,3.16,3.19,114794,60.1199999999999,60.66,56.88,57.42,6377.44444444446,0.0,1.0
2021-09-03,3.27,3.34,3.25,3.31,41270,58.8599999999999,60.1199999999999,58.5,59.58,2292.77777777778,0.0,1.0
2021-09-07,3.27,3.3499,3.23,3.3,31898,58.8599999999999,60.2982,58.14,59.3999999999999,1772.11111111111,0.0,1.0
2021-09-08,3.15,3.28,3.15,3.24,26113,56.7,59.0399999999999,56.7,58.32,1450.72222222222,0.0,1.0
2021-09-09,3.19,3.37,3.15,3.19,140185,57.42,60.66,56.7,57.42,7788.05555555555,0.0,1.0
2021-09-10,3.13,3.25,3.11,3.23,56739,56.34,58.5,55.98,58.14,3152.16666666667,0.0,1.0
2021-09-13,3.07,3.13,3.0201,3.08,86351,55.26,56.34,54.3618,55.44,4797.27777777778,0.0,1.0
2021-09-14,3.09,3.16,3.07,3.07,32718,55.62,56.88,55.26,55.26,1817.66666666667,0.0,1.0
2021-09-15,3.22,3.245,3.0792,3.11,64143,57.96,58.41,55.4256,55.98,3563.5,0.0,1.0
2021-09-16,3.26,3.33,3.12,3.22,98103,58.6799999999999,59.94,56.16,57.96,5450.16666666668,0.0,1.0
2021-09-17,3.23,3.2334,3.185,3.23,31161,58.14,58.2012,57.33,58.14,1731.16666666667,0.0,1.0
2021-09-20,3.03,3.1,3.02,3.05,55186,54.5399999999999,55.8,54.36,54.8999999999999,3065.88888888889,0.0,1.0
2021-09-21,3.54,3.8,3.18,3.3816,23251120,63.7199999999999,68.3999999999999,57.24,60.8688,1291728.88888889,0.0,1.0
2021-09-22,3.41,3.43,3.18,3.29,782693,61.38,61.74,57.24,59.2199999999999,43482.9444444444,0.0,1.0
2021-09-23,3.45,3.49,3.32,3.4,351462,62.1,62.82,59.7599999999999,61.1999999999999,19525.6666666667,0.0,1.0
2021-09-24,3.51,3.56,3.3579,3.42,193168,63.1799999999999,64.0799999999999,60.4421999999999,61.5599999999999,10731.5555555556,0.0,1.0
2021-09-27,3.62,3.65,3.4,3.46,188427,65.16,65.6999999999999,61.1999999999999,62.28,10468.1666666667,0.0,1.0
2021-09-28,3.55,3.62,3.5,3.6,116923,63.8999999999999,65.16,63.0,64.8,6495.72222222223,0.0,1.0
2021-09-29,3.41,3.59,3.33,3.55,89205,61.38,64.6199999999999,59.94,63.8999999999999,4955.83333333333,0.0,1.0
2021-09-30,3.52,3.55,3.3954,3.43,92260,63.3599999999999,63.8999999999999,61.1171999999999,61.74,5125.55555555556,0.0,1.0
2021-10-01,3.56,3.7,3.4001,3.5,269903,64.0799999999999,66.6,61.2017999999999,63.0,14994.6111111111,0.0,1.0
2021-10-04,3.48,3.55,3.4,3.55,107714,62.64,63.8999999999999,61.1999999999999,63.8999999999999,5984.11111111111,0.0,1.0
2021-10-05,3.4,3.51,3.38,3.48,65471,61.1999999999999,63.1799999999999,60.8399999999999,62.64,3637.27777777778,0.0,1.0
2021-10-06,3.37,3.43,3.33,3.36,40816,60.66,61.74,59.94,60.4799999999999,2267.55555555556,0.0,1.0
2021-10-07,3.36,3.41,3.33,3.37,46407,60.4799999999999,61.38,59.94,60.66,2578.16666666667,0.0,1.0
2021-10-08,3.36,3.47,3.34,3.35,27142,60.4799999999999,62.46,60.1199999999999,60.3,1507.88888888889,0.0,1.0
2021-10-11,3.18,3.3699,3.15,3.36,105812,57.24,60.6582,56.7,60.4799999999999,5878.44444444445,0.0,1.0
2021-10-12,3.19,3.25,3.12,3.15,37184,57.42,58.5,56.16,56.7,2065.77777777778,0.0,1.0
2021-10-13,3.3,3.34,3.13,3.19,83984,59.3999999999999,60.1199999999999,56.34,57.42,4665.77777777779,0.0,1.0
2021-10-14,3.23,3.3155,3.2214,3.31,37096,58.14,59.679,57.9852,59.58,2060.88888888889,0.0,1.0
2021-10-15,3.23,3.2799,3.22,3.22,21265,58.14,59.0382,57.96,57.96,1181.38888888889,0.0,1.0
2021-10-18,3.19,3.24,3.16,3.2,21816,57.42,58.32,56.88,57.6,1212,0.0,1.0
2021-10-19,3.15,3.2599,3.14,3.2,41089,56.7,58.6782,56.52,57.6,2282.72222222222,0.0,1.0
2021-10-20,3.19,3.21,3.12,3.15,45088,57.42,57.78,56.16,56.7,2504.88888888889,0.0,1.0
2021-10-21,3.2,3.24,3.1302,3.21,49788,57.6,58.32,56.3436,57.78,2766,0.0,1.0
2021-10-22,3.05,3.18,3.05,3.18,58854,54.8999999999999,57.24,54.8999999999999,57.24,3269.66666666667,0.0,1.0
2021-10-25,3.11,3.158,3.08,3.08,48914,55.98,56.844,55.44,55.44,2717.44444444444,0.0,1.0
2021-10-26,3.09,3.1699,3.05,3.1,40629,55.62,57.0582,54.8999999999999,55.8,2257.16666666667,0.0,1.0
2021-10-27,3.07,3.1079,3.04,3.08,34077,55.26,55.9421999999999,54.72,55.44,1893.16666666667,0.0,1.0
2021-10-28,3.12,3.13,3.07,3.1,20743,56.16,56.34,55.26,55.8,1152.38888888889,0.0,1.0
2021-10-29,3.17,3.18,3.12,3.12,37720,57.06,57.24,56.16,56.16,2095.55555555556,0.0,1.0
2021-11-01,3.15,3.23,3.101,3.19,34041,56.7,58.14,55.818,57.42,1891.16666666667,0.0,1.0
2021-11-02,3.15,3.21,3.1125,3.15,44270,56.7,57.78,56.0249999999999,56.7,2459.44444444444,0.0,1.0
2021-11-03,3.2,3.22,3.15,3.19,22413,57.6,57.96,56.7,57.42,1245.16666666667,0.0,1.0
2021-11-04,3.1,3.2,3.09,3.19,58953,55.8,57.6,55.62,57.42,3275.16666666667,0.0,1.0
2021-11-05,3.14,3.2099,3.1,3.1,23921,56.52,57.7782,55.8,55.8,1328.94444444444,0.0,1.0
2021-11-08,3.08,3.144,3.07,3.1,62041,55.44,56.592,55.26,55.8,3446.72222222222,0.0,1.0
2021-11-09,3.08,3.14,3.06,3.06,21672,55.44,56.52,55.08,55.08,1204,0.0,1.0
2021-11-10,3.07,3.18,3.05,3.14,40175,55.26,57.24,54.8999999999999,56.52,2231.94444444444,0.0,1.0
2021-11-11,3.1,3.13,3.05,3.07,56613,55.8,56.34,54.8999999999999,55.26,3145.16666666667,0.0,1.0
2021-11-12,3.06,3.1215,3.03,3.11,54308,55.08,56.187,54.5399999999999,55.98,3017.11111111111,0.0,1.0
2021-11-15,3.1,3.14,3.05,3.14,75579,55.8,56.52,54.8999999999999,56.52,4198.83333333333,0.0,1.0
2021-11-16,2.81,3.03,2.75,3.03,302898,50.58,54.5399999999999,49.5,54.5399999999999,16827.6666666667,0.0,1.0
2021-11-17,2.81,2.8985,2.71,2.87,142908,50.58,52.173,48.78,51.66,7939.33333333333,0.0,1.0
2021-11-18,2.72,2.85,2.7,2.81,135048,48.96,51.3,48.6,50.58,7502.66666666667,0.0,1.0
2021-11-19,2.73,2.79,2.72,2.72,29170,49.14,50.22,48.96,48.96,1620.55555555556,0.0,1.0
2021-11-22,2.66,2.77,2.58,2.77,73639,47.88,49.86,46.44,49.86,4091.05555555556,0.0,1.0
2021-11-23,2.61,2.72,2.54,2.7,76236,46.98,48.96,45.72,48.6,4235.33333333333,0.0,1.0
2021-11-24,2.57,2.6285,2.53,2.62,69442,46.26,47.313,45.54,47.16,3857.88888888889,0.0,1.0
2021-11-26,2.55,2.55,2.48,2.52,40552,45.9,45.9,44.64,45.36,2252.88888888889,0.0,1.0
2021-11-29,2.5,2.6585,2.49,2.6,132059,45.0,47.853,44.82,46.8,7336.61111111111,0.0,1.0
2021-11-30,2.46,2.5296,2.37,2.48,127188,44.28,45.5328,42.66,44.64,7066,0.0,1.0
2021-12-01,2.38,2.542,2.3501,2.5,53819,42.84,45.756,42.3018,45.0,2989.94444444444,0.0,1.0
2021-12-02,2.39,2.4799,2.35,2.35,31741,43.02,44.6382,42.3,42.3,1763.38888888889,0.0,1.0
2021-12-03,2.31,2.3832,2.15,2.36,81082,41.58,42.8976,38.7,42.48,4504.55555555556,0.0,1.0
2021-12-06,2.34,2.3599,2.2527,2.29,28859,42.12,42.4782,40.5486,41.22,1603.27777777778,0.0,1.0
2021-12-07,2.48,2.54,2.34,2.35,55635,44.64,45.72,42.12,42.3,3090.83333333333,0.0,1.0
2021-12-08,2.44,2.48,2.38,2.42,40531,43.92,44.64,42.84,43.56,2251.72222222222,0.0,1.0
2021-12-09,2.47,2.49,2.4101,2.44,8224,44.46,44.82,43.3818,43.92,456.888888888889,0.0,1.0
2021-12-10,2.4,2.5,2.37,2.4489,20549,43.2,45.0,42.66,44.0802,1141.61111111111,0.0,1.0
2021-12-13,2.32,2.43,2.29,2.39,60086,41.76,43.74,41.22,43.02,3338.11111111111,0.0,1.0
2021-12-14,2.27,2.369,2.26,2.34,24667,40.86,42.642,40.68,42.12,1370.38888888889,0.0,1.0
2021-12-15,2.22,2.37,2.21,2.26,76684,39.96,42.66,39.78,40.68,4260.22222222222,0.0,1.0
2021-12-16,2.28,2.44,2.2081,2.2081,20845,41.04,43.92,39.7458,39.7458,1158.05555555556,0.0,1.0
2021-12-17,2.29,2.379,2.2,2.3,28598,41.22,42.822,39.6,41.4,1588.77777777778,0.0,1.0
2021-12-20,2.25,2.29,2.2,2.27,38714,40.5,41.22,39.6,40.86,2150.77777777778,0.0,1.0
2021-12-21,2.22,2.265,2.14,2.14,71264,39.96,40.77,38.52,38.52,3959.11111111111,0.0,1.0
2021-12-22,2.37,2.46,2.242,2.46,76813,42.66,44.28,40.356,44.28,4267.38888888889,0.0,1.0
2021-12-23,2.32,2.42,2.28,2.42,63415,41.76,43.56,41.04,43.56,3523.05555555556,0.0,1.0
2021-12-27,2.27,2.3628,2.25,2.3,42042,40.86,42.5304,40.5,41.4,2335.66666666667,0.0,1.0
2021-12-28,2.26,2.3014,2.2302,2.25,34941,40.68,41.4252,40.1436,40.5,1941.16666666667,0.0,1.0
2021-12-29,2.15,2.3,2.1406,2.28,64354,38.7,41.4,38.5308,41.04,3575.22222222222,0.0,1.0
2021-12-30,2.19,2.2454,2.12,2.15,45999,39.42,40.4172,38.16,38.7,2555.5,0.0,1.0
2021-12-31,2.21,2.24,2.1201,2.19,79030,39.78,40.32,38.1618,39.42,4390.55555555556,0.0,1.0
2022-01-03,2.21,2.24,2.1526,2.24,19640,39.78,40.32,38.7468,40.32,1091.11111111111,0.0,1.0
2022-01-04,2.24,2.25,2.17,2.2,18104,40.32,40.5,39.06,39.6,1005.77777777778,0.0,1.0
2022-01-05,2.21,2.3,2.1801,2.24,33390,39.78,41.4,39.2418,40.32,1855,0.0,1.0
2022-01-06,2.25,2.28,2.17,2.2799,52513,40.5,41.04,39.06,41.0382,2917.38888888889,0.0,1.0
2022-01-07,2.27,2.27,2.18,2.2154,12225,40.86,40.86,39.24,39.8772,679.166666666667,0.0,1.0
2022-01-10,2.17,2.24,2.17,2.24,40898,39.06,40.32,39.06,40.32,2272.11111111111,0.0,1.0
2022-01-11,2.37,2.39,2.17,2.17,61893,42.66,43.02,39.06,39.06,3438.5,0.0,1.0
2022-01-12,2.35,2.4,2.3112,2.38,12903,42.3,43.2,41.6016,42.84,716.833333333333,0.0,1.0
2022-01-13,2.29,2.3699,2.2536,2.33,28599,41.22,42.6582,40.5648,41.94,1588.83333333333,0.0,1.0
2022-01-14,2.19,2.31,2.13,2.2074,59016,39.42,41.58,38.34,39.7332,3278.66666666667,0.0,1.0
2022-01-18,2.18,2.22,2.13,2.22,22425,39.24,39.96,38.34,39.96,1245.83333333333,0.0,1.0
2022-01-19,2.19,2.21,2.12,2.2,35537,39.42,39.78,38.16,39.6,1974.27777777778,0.0,1.0
2022-01-20,2.21,2.25,2.1171,2.1192,12700,39.78,40.5,38.1078,38.1456,705.555555555556,0.0,1.0
2022-01-21,2.065,2.19,2.04,2.19,87762,37.17,39.42,36.72,39.42,4875.66666666667,0.0,1.0
2022-01-24,2.06,2.08,1.9001,2.02,64109,37.08,37.44,34.2018,36.36,3561.61111111111,0.0,1.0
2022-01-25,2.07,2.09,2.0101,2.0101,12202,37.26,37.62,36.1818,36.1818,677.888888888889,0.0,1.0
2022-01-26,2.07,2.1599,2.07,2.11,22114,37.26,38.8782,37.26,37.98,1228.55555555556,0.0,1.0
2022-01-27,2.05,2.12,2.0,2.12,18570,36.9,38.16,36.0,38.16,1031.66666666667,0.0,1.0
2022-01-28,2.12,2.12,1.9741,2.08,19109,38.16,38.16,35.5338,37.44,1061.61111111111,0.0,1.0
2022-01-31,2.19,2.25,2.06,2.09,12156,39.42,40.5,37.08,37.62,675.333333333333,0.0,1.0
2022-02-01,2.21,2.22,2.1246,2.2,29210,39.78,39.96,38.2428,39.6,1622.77777777778,0.0,1.0
2022-02-02,2.22,2.3,2.215,2.3,5674,39.96,41.4,39.87,41.4,315.222222222222,0.0,1.0
2022-02-03,2.14,2.22,2.14,2.2,42084,38.52,39.96,38.52,39.6,2338,0.0,1.0
2022-02-04,2.09,2.18,2.0742,2.15,22578,37.62,39.24,37.3356,38.7,1254.33333333333,0.0,1.0
2022-02-07,2.09,2.13,2.08,2.103,19425,37.62,38.34,37.44,37.854,1079.16666666667,0.0,1.0
2022-02-08,2.11,2.12,2.0709,2.12,8286,37.98,38.16,37.2762,38.16,460.333333333333,0.0,1.0
2022-02-09,2.1928,2.1999,2.11,2.11,12496,39.4704,39.5982,37.98,37.98,694.222222222222,0.0,1.0
2022-02-10,2.23,2.24,2.1601,2.23,8989,40.14,40.32,38.8818,40.14,499.388888888889,0.0,1.0
2022-02-11,2.2,2.25,2.1501,2.22,50827,39.6,40.5,38.7018,39.96,2823.72222222222,0.0,1.0
2022-02-14,2.13,2.195,2.05,2.1818,15262,38.34,39.51,36.9,39.2724,847.888888888889,0.0,1.0
2022-02-15,2.13,2.15,2.1,2.1485,30186,38.34,38.7,37.8,38.673,1677,0.0,1.0
2022-02-16,2.1544,2.1544,2.05,2.14,19835,38.7792,38.7792,36.9,38.52,1101.94444444444,0.0,1.0
2022-02-17,2.15,2.15,2.1,2.13,20053,38.7,38.7,37.8,38.34,1114.05555555556,0.0,1.0
2022-02-18,2.0862,2.1366,2.04,2.13,23214,37.5516,38.4588,36.72,38.34,1289.66666666667,0.0,1.0
2022-02-22,2.04,2.078,2.01,2.01,14035,36.72,37.404,36.18,36.18,779.722222222222,0.0,1.0
2022-02-23,2.05,2.1,2.02,2.02,12609,36.9,37.8,36.36,36.36,700.5,0.0,1.0
2022-02-24,2.23,2.3939,2.0,2.0,148873,40.14,43.0902,36.0,36.0,8270.72222222222,0.0,1.0
2022-02-25,2.31,2.4799,2.2,2.25,223483,41.58,44.6382,39.6,40.5,12415.7222222222,0.0,1.0
2022-02-28,2.21,2.31,2.16,2.28,60388,39.78,41.58,38.88,41.04,3354.88888888889,0.0,1.0
2022-03-01,2.24,2.4,2.23,2.4,96577,40.32,43.2,40.14,43.2,5365.38888888889,0.0,1.0
2022-03-02,2.26,2.3373,2.2038,2.2501,60367,40.68,42.0714,39.6684,40.5018,3353.72222222222,0.0,1.0
2022-03-03,2.225,2.26,2.17,2.2599,49051,40.05,40.68,39.06,40.6782,2725.05555555556,0.0,1.0
2022-03-04,2.13,2.235,2.091,2.23,31318,38.34,40.23,37.638,40.14,1739.88888888889,0.0,1.0
2022-03-07,2.14,2.16,2.0758,2.14,21679,38.52,38.88,37.3644,38.52,1204.38888888889,0.0,1.0
2022-03-08,2.82,2.85,2.0801,2.14,727411,50.76,51.3,37.4418,38.52,40411.7222222222,0.0,1.0
2022-03-09,2.47,2.6667,2.33,2.64,263081,44.46,48.0006,41.94,47.52,14615.6111111111,0.0,1.0
2022-03-10,2.36,2.4899,2.3,2.4,53042,42.48,44.8182,41.4,43.2,2946.77777777778,0.0,1.0
2022-03-11,2.15,2.46,2.13,2.39,60124,38.7,44.28,38.34,43.02,3340.22222222222,0.0,1.0
2022-03-14,2.22,2.3,2.135,2.21,46718,39.96,41.4,38.43,39.78,2595.44444444444,0.0,1.0
2022-03-15,2.16,2.25,2.13,2.25,26572,38.88,40.5,38.34,40.5,1476.22222222222,0.0,1.0
2022-03-16,2.19,2.2199,2.11,2.14,22627,39.42,39.9582,37.98,38.52,1257.05555555556,0.0,1.0
2022-03-17,2.31,2.31,2.1603,2.21,47732,41.58,41.58,38.8854,39.78,2651.77777777778,0.0,1.0
2022-03-18,2.32,2.3499,2.28,2.31,12058,41.76,42.2982,41.04,41.58,669.888888888889,0.0,1.0
2022-03-21,2.655,2.9,2.3,2.32,1850603,47.79,52.2,41.4,41.76,102811.277777778,0.0,1.0
2022-03-22,2.53,2.61,2.38,2.47,257430,45.54,46.98,42.84,44.46,14301.6666666667,0.0,1.0
2022-03-23,2.45,2.6193,2.42,2.53,314705,44.1,47.1474,43.56,45.54,17483.6111111111,0.0,1.0
2022-03-24,2.57,2.6,2.45,2.46,62987,46.26,46.8,44.1,44.28,3499.27777777778,0.0,1.0
2022-03-25,2.5,2.53,2.43,2.49,43817,45.0,45.54,43.74,44.82,2434.27777777778,0.0,1.0
2022-03-28,2.5,2.59,2.43,2.46,157187,45.0,46.62,43.74,44.28,8732.61111111111,0.0,1.0
2022-03-29,2.45,2.48,2.15,2.15,98033,44.1,44.64,38.7,38.7,5446.27777777778,0.0,1.0
2022-03-30,2.42,2.53,2.38,2.38,37832,43.56,45.54,42.84,42.84,2101.77777777778,0.0,1.0
2022-03-31,2.4,2.46,2.37,2.46,10642,43.2,44.28,42.66,44.28,591.222222222222,0.0,1.0
2022-04-01,2.35,2.46,2.31,2.44,15586,42.3,44.28,41.58,43.92,865.888888888889,0.0,1.0
2022-04-04,2.28,2.3313,2.21,2.27,54242,41.04,41.9634,39.78,40.86,3013.44444444444,0.0,1.0
2022-04-05,2.27,2.4699,2.23,2.23,18551,40.86,44.4582,40.14,40.14,1030.61111111111,0.0,1.0
2022-04-06,2.26,2.345,2.24,2.28,11579,40.68,42.21,40.32,41.04,643.277777777778,0.0,1.0
2022-04-07,2.21,2.3,2.21,2.25,15021,39.78,41.4,39.78,40.5,834.5,0.0,1.0
2022-04-08,2.18,2.2754,2.18,2.21,17832,39.24,40.9572,39.24,39.78,990.666666666667,0.0,1.0
2022-04-11,2.12,2.18,2.1,2.13,15822,38.16,39.24,37.8,38.34,879,0.0,1.0
2022-04-12,2.1,2.2,2.1,2.12,25170,37.8,39.6,37.8,38.16,1398.33333333333,0.0,1.0
2022-04-13,2.16,2.2399,2.11,2.12,30352,38.88,40.3182,37.98,38.16,1686.22222222222,0.0,1.0
2022-04-14,2.11,2.1599,2.1,2.1,22643,37.98,38.8782,37.8,37.8,1257.94444444444,0.0,1.0
2022-04-18,2.16,2.2007,2.11,2.11,15400,38.88,39.6126,37.98,37.98,855.555555555556,0.0,1.0
2022-04-19,2.17,2.25,2.1501,2.19,56317,39.06,40.5,38.7018,39.42,3128.72222222222,0.0,1.0
2022-04-20,2.1929,2.22,2.18,2.21,4758,39.4722,39.96,39.24,39.78,264.333333333333,0.0,1.0
2022-04-21,2.14,2.2,2.14,2.1959,17043,38.52,39.6,38.52,39.5262,946.833333333333,0.0,1.0
2022-04-22,2.18,2.195,2.11,2.11,13076,39.24,39.51,37.98,37.98,726.444444444444,0.0,1.0
2022-04-25,2.02,2.1401,2.01,2.12,50970,36.36,38.5218,36.18,38.16,2831.66666666667,0.0,1.0
2022-04-26,2.15,2.15,1.98,1.98,38977,38.7,38.7,35.64,35.64,2165.38888888889,0.0,1.0
2022-04-27,2.1,2.12,2.04,2.04,14482,37.8,38.16,36.72,36.72,804.555555555556,0.0,1.0
2022-04-28,2.15,2.17,2.01,2.0958,20873,38.7,39.06,36.18,37.7244,1159.61111111111,0.0,1.0
2022-04-29,2.13,2.2321,2.0901,2.15,18742,38.34,40.1778,37.6218,38.7,1041.22222222222,0.0,1.0
2022-05-02,2.13,2.13,2.0652,2.13,22287,38.34,38.34,37.1736,38.34,1238.16666666667,0.0,1.0
2022-05-03,2.15,2.1706,2.1,2.1,4453,38.7,39.0708,37.8,37.8,247.388888888889,0.0,1.0
2022-05-04,2.15,2.162,2.04,2.11,50301,38.7,38.916,36.72,37.98,2794.5,0.0,1.0
2022-05-05,2.1002,2.18,2.1,2.18,6453,37.8036,39.24,37.8,39.24,358.5,0.0,1.0
2022-05-06,2.1167,2.1167,2.0301,2.06,5346,38.1006,38.1006,36.5418,37.08,297,0.0,1.0
2022-05-09,2.09,2.12,2.03,2.08,42803,37.62,38.16,36.54,37.44,2377.94444444444,0.0,1.0
2022-05-10,2.0771,2.1205,2.04,2.12,10596,37.3878,38.169,36.72,38.16,588.666666666667,0.0,1.0
2022-05-11,1.9419,2.06,1.87,2.06,52296,34.9542,37.08,33.66,37.08,2905.33333333333,0.0,1.0
2022-05-12,1.95,1.9595,1.8677,1.8677,32842,35.1,35.271,33.6186,33.6186,1824.55555555556,0.0,1.0
2022-05-13,2.01,2.03,1.95,1.95,31626,36.18,36.54,35.1,35.1,1757,0.0,1.0
2022-05-16,2.11,2.18,2.0901,2.13,20697,37.98,39.24,37.6218,38.34,1149.83333333333,0.0,1.0
2022-05-17,1.97,2.1101,1.96,2.08,29165,35.46,37.9818,35.28,37.44,1620.27777777778,0.0,1.0
2022-05-18,1.95,2.04,1.945,2.04,4389,35.1,36.72,35.01,36.72,243.833333333333,0.0,1.0
2022-05-19,1.89,1.94,1.85,1.85,32002,34.02,34.92,33.3,33.3,1777.88888888889,0.0,1.0
2022-05-20,1.89,1.925,1.89,1.925,7685,34.02,34.65,34.02,34.65,426.944444444444,0.0,1.0
2022-05-23,1.885,1.92,1.885,1.89,7031,33.93,34.56,33.93,34.02,390.611111111111,0.0,1.0
2022-05-24,1.87,1.9,1.83,1.84,25576,33.66,34.2,32.94,33.12,1420.88888888889,0.0,1.0
2022-05-25,1.8199,1.8927,1.8,1.8401,20481,32.7582,34.0686,32.4,33.1218,1137.83333333333,0.0,1.0
2022-05-26,1.82,1.88,1.7648,1.8369,17133,32.76,33.84,31.7664,33.0642,951.833333333333,0.0,1.0
2022-05-27,1.86,1.9099,1.79,1.861,27437,33.48,34.3782,32.22,33.498,1524.27777777778,0.0,1.0
2022-05-31,1.86,1.8908,1.82,1.82,6914,33.48,34.0344,32.76,32.76,384.111111111111,0.0,1.0
2022-06-01,1.8799,1.94,1.85,1.8985,10589,33.8382,34.92,33.3,34.173,588.277777777778,0.0,1.0
2022-06-02,1.84,1.85,1.82,1.85,9294,33.12,33.3,32.76,33.3,516.333333333333,0.0,1.0
2022-06-03,1.82,1.8729,1.8,1.86,11928,32.76,33.7122,32.4,33.48,662.666666666667,0.0,1.0
2022-06-06,1.81,1.825,1.75,1.8,30377,32.58,32.85,31.5,32.4,1687.61111111111,0.0,1.0
2022-06-07,1.82,1.83,1.7601,1.78,24645,32.76,32.94,31.6818,32.04,1369.16666666667,0.0,1.0
2022-06-08,1.97,1.97,1.7906,1.84,19811,35.46,35.46,32.2308,33.12,1100.61111111111,0.0,1.0
2022-06-09,1.855,1.9795,1.82,1.9795,9066,33.39,35.631,32.76,35.631,503.666666666667,0.0,1.0
2022-06-10,1.8188,1.8699,1.81,1.82,3572,32.7384,33.6582,32.58,32.76,198.444444444444,0.0,1.0
2022-06-13,1.71,1.82,1.64,1.72,37034,30.78,32.76,29.52,30.96,2057.44444444444,0.0,1.0
2022-06-14,1.68,1.77,1.66,1.71,32793,30.24,31.86,29.88,30.78,1821.83333333333,0.0,1.0
2022-06-15,1.65,1.75,1.63,1.63,16467,29.7,31.5,29.34,29.34,914.833333333333,0.0,1.0
2022-06-16,1.62,1.67,1.62,1.63,8284,29.16,30.06,29.16,29.34,460.222222222222,0.0,1.0
2022-06-17,1.63,1.71,1.62,1.71,14792,29.34,30.78,29.16,30.78,821.777777777778,0.0,1.0
2022-06-21,1.7,1.7499,1.65,1.65,19343,30.6,31.4982,29.7,29.7,1074.61111111111,0.0,1.0
2022-06-22,1.67,1.7,1.6414,1.69,3864,30.06,30.6,29.5452,30.42,214.666666666667,0.0,1.0
2022-06-23,1.7,1.72,1.65,1.65,4482,30.6,30.96,29.7,29.7,249,0.0,1.0
2022-06-24,1.77,1.79,1.6901,1.6901,11707,31.86,32.22,30.4218,30.4218,650.388888888889,0.0,1.0
2022-06-27,1.81,1.8899,1.79,1.8001,12184,32.58,34.0182,32.22,32.4018,676.888888888889,0.0,1.0
2022-06-28,1.81,1.85,1.78,1.81,5788,32.58,33.3,32.04,32.58,321.555555555556,0.0,1.0
2022-06-29,1.8,1.8,1.7201,1.75,3128,32.4,32.4,30.9618,31.5,173.777777777778,0.0,1.0
2022-06-30,1.77,1.8,1.72,1.8,6832,31.86,32.4,30.96,32.4,379.555555555556,0.0,1.0
2022-07-01,1.8,1.8386,1.745,1.745,11260,32.4,33.0948,31.41,31.41,625.555555555556,0.0,1.0
2022-07-05,1.72,1.77,1.71,1.735,11525,30.96,31.86,30.78,31.23,640.277777777778,0.0,1.0
2022-07-06,1.66,1.72,1.66,1.7,9495,29.88,30.96,29.88,30.6,527.5,0.0,1.0
2022-07-07,1.67,1.7336,1.65,1.69,12044,30.06,31.2048,29.7,30.42,669.111111111111,0.0,1.0
2022-07-08,1.73,1.73,1.66,1.67,3689,31.14,31.14,29.88,30.06,204.944444444444,0.0,1.0
2022-07-11,1.72,1.751,1.72,1.751,1530,30.96,31.518,30.96,31.518,85,0.0,1.0
2022-07-12,1.77,1.772,1.72,1.7301,2539,31.86,31.896,30.96,31.1418,141.055555555556,0.0,1.0
2022-07-13,1.735,1.82,1.71,1.82,3672,31.23,32.76,30.78,32.76,204,0.0,1.0
2022-07-14,1.68,1.745,1.64,1.71,5893,30.24,31.41,29.52,30.78,327.388888888889,0.0,1.0
2022-07-15,1.68,1.7279,1.68,1.7279,1098,30.24,31.1022,30.24,31.1022,61,0.0,1.0
2022-07-18,1.815,1.82,1.67,1.67,12273,32.67,32.76,30.06,30.06,681.833333333333,0.0,1.0
2022-07-19,1.86,1.89,1.79,1.81,15610,33.48,34.02,32.22,32.58,867.222222222222,0.0,1.0
2022-07-20,1.85,1.88,1.8207,1.8207,6038,33.3,33.84,32.7726,32.7726,335.444444444445,0.0,1.0
2022-07-21,1.88,1.89,1.83,1.86,3862,33.84,34.02,32.94,33.48,214.555555555556,0.0,1.0
2022-07-22,1.88,1.92,1.8,1.82,9291,33.84,34.56,32.4,32.76,516.166666666667,0.0,1.0
2022-07-25,1.88,1.91,1.8101,1.835,2324,33.84,34.38,32.5818,33.03,129.111111111111,0.0,1.0
2022-07-26,1.67,1.81,1.64,1.8,33626,30.06,32.58,29.52,32.4,1868.11111111111,0.0,1.0
2022-07-27,1.67,1.72,1.59,1.59,12579,30.06,30.96,28.62,28.62,698.833333333333,0.0,1.0
2022-07-28,1.73,1.77,1.72,1.725,5646,31.14,31.86,30.96,31.05,313.666666666667,0.0,1.0
2022-07-29,1.8,1.83,1.7701,1.775,10859,32.4,32.94,31.8618,31.95,603.277777777778,0.0,1.0
2022-08-01,1.85,1.85,1.79,1.79,3045,33.3,33.3,32.22,32.22,169.166666666667,0.0,1.0
2022-08-02,1.93,1.93,1.8169,1.845,5575,34.74,34.74,32.7042,33.21,309.722222222222,0.0,1.0
2022-08-03,2.0,2.06,1.89,1.93,22844,36.0,37.08,34.02,34.74,1269.11111111111,0.0,1.0
2022-08-04,1.98,2.04,1.94,2.04,21021,35.64,36.72,34.92,36.72,1167.83333333333,0.0,1.0
2022-08-05,2.0,2.0,1.89,1.98,13127,36.0,36.0,34.02,35.64,729.277777777778,0.0,1.0
2022-08-08,2.03,2.05,1.96,2.01,20103,36.54,36.9,35.28,36.18,1116.83333333333,0.0,1.0
2022-08-09,2.03,2.05,2.005,2.005,6136,36.54,36.9,36.09,36.09,340.888888888889,0.0,1.0
2022-08-10,2.05,2.0592,1.98,2.0,6738,36.9,37.0656,35.64,36.0,374.333333333333,0.0,1.0
2022-08-11,2.1699,2.1699,2.055,2.055,48521,39.0582,39.0582,36.99,36.99,2695.61111111111,0.0,1.0
2022-08-12,1.84,2.16,1.7989,2.16,109668,33.12,38.88,32.3802,38.88,6092.66666666667,0.0,1.0
2022-08-15,1.8,1.87,1.77,1.842,35299,32.4,33.66,31.86,33.156,1961.05555555556,0.0,1.0
2022-08-16,1.76,1.79,1.76,1.7701,4757,31.68,32.22,31.68,31.8618,264.277777777778,0.0,1.0
2022-08-17,1.68,1.8399,1.67,1.74,53477,30.24,33.1182,30.06,31.32,2970.94444444444,0.0,1.0
2022-08-18,1.76,1.8199,1.7301,1.7506,5370,31.68,32.7582,31.1418,31.5108,298.333333333333,0.0,1.0
2022-08-19,1.7418,1.85,1.71,1.76,3815,31.3524,33.3,30.78,31.68,211.944444444444,0.0,1.0
2022-08-22,1.72,1.82,1.6863,1.79,7695,30.96,32.76,30.3534,32.22,427.5,0.0,1.0
2022-08-23,1.69,1.7371,1.69,1.7371,4764,30.42,31.2678,30.42,31.2678,264.666666666667,0.0,1.0
2022-08-24,1.71,1.72,1.67,1.715,16487,30.78,30.96,30.06,30.87,915.944444444444,0.0,1.0
2022-08-25,1.72,1.72,1.7,1.7,3814,30.96,30.96,30.6,30.6,211.888888888889,0.0,1.0
2022-08-26,1.725,1.74,1.7,1.7,4819,31.05,31.32,30.6,30.6,267.722222222222,0.0,1.0
2022-08-29,1.71,1.7305,1.68,1.72,6929,30.78,31.149,30.24,30.96,384.944444444444,0.0,1.0
2022-08-30,1.7009,1.74,1.69,1.715,2107,30.6162,31.32,30.42,30.87,117.055555555556,0.0,1.0
2022-08-31,1.7,1.74,1.69,1.74,12768,30.6,31.32,30.42,31.32,709.333333333333,0.0,1.0
2022-09-01,1.6901,1.6972,1.6801,1.6901,5029,30.4218,30.5496,30.2418,30.4218,279.388888888889,0.0,1.0
2022-09-02,1.69,1.73,1.68,1.73,1785,30.42,31.14,30.24,31.14,99.1666666666667,0.0,1.0
2022-09-06,1.61,1.715,1.61,1.64,17884,28.98,30.87,28.98,29.52,993.555555555556,0.0,1.0
2022-09-07,1.5988,1.615,1.57,1.608,31411,28.7784,29.07,28.26,28.944,1745.05555555556,0.0,1.0
2022-09-08,1.56,1.6,1.52,1.53,49822,28.08,28.8,27.36,27.54,2767.88888888889,0.0,1.0
2022-09-09,1.5681,1.6,1.55,1.58,8539,28.2258,28.8,27.9,28.44,474.388888888889,0.0,1.0
2022-09-12,1.57,1.62,1.56,1.57,12819,28.26,29.16,28.08,28.26,712.166666666667,0.0,1.0
2022-09-13,1.62,1.64,1.6,1.6,6707,29.16,29.52,28.8,28.8,372.611111111111,0.0,1.0
2022-09-14,1.6,1.625,1.56,1.58,7735,28.8,29.25,28.08,28.44,429.722222222222,0.0,1.0
2022-09-15,1.69,1.69,1.61,1.6273,6414,30.42,30.42,28.98,29.2914,356.333333333333,0.0,1.0
2022-09-16,1.74,1.74,1.64,1.68,18754,31.32,31.32,29.52,30.24,1041.88888888889,0.0,1.0
2022-09-19,1.71,1.74,1.675,1.74,4612,30.78,31.32,30.15,31.32,256.222222222222,0.0,1.0
2022-09-20,1.65,1.68,1.64,1.66,6204,29.7,30.24,29.52,29.88,344.666666666667,0.0,1.0
2022-09-21,1.6,1.65,1.58,1.65,4948,28.8,29.7,28.44,29.7,274.888888888889,0.0,1.0
2022-09-22,1.6191,1.65,1.55,1.57,11802,29.1438,29.7,27.9,28.26,655.666666666667,0.0,1.0
2022-09-23,1.54,1.62,1.5,1.62,22252,27.72,29.16,27.0,29.16,1236.22222222222,0.0,1.0
2022-09-26,1.49,1.56,1.48,1.51,5432,26.82,28.08,26.64,27.18,301.777777777778,0.0,1.0
2022-09-27,1.45,1.555,1.45,1.555,9164,26.1,27.99,26.1,27.99,509.111111111111,0.0,1.0
2022-09-28,1.48,1.48,1.46,1.4727,4188,26.64,26.64,26.28,26.5086,232.666666666667,0.0,1.0
2022-09-29,1.51,1.5537,1.5071,1.5071,6430,27.18,27.9666,27.1278,27.1278,357.222222222222,0.0,1.0
2022-09-30,1.53,1.57,1.53,1.54,4548,27.54,28.26,27.54,27.72,252.666666666667,0.0,1.0
2022-10-03,1.5765,1.6,1.5601,1.58,5784,28.377,28.8,28.0818,28.44,321.333333333333,0.0,1.0
2022-10-04,1.63,1.64,1.565,1.5699,11576,29.34,29.52,28.17,28.2582,643.111111111111,0.0,1.0
2022-10-05,1.6,1.6499,1.59,1.59,912,28.8,29.6982,28.62,28.62,50.6666666666667,0.0,1.0
2022-10-06,1.6751,1.6999,1.6,1.6,3587,30.1518,30.5982,28.8,28.8,199.277777777778,0.0,1.0
2022-10-07,1.58,1.7,1.54,1.63,6437,28.44,30.6,27.72,29.34,357.611111111111,0.0,1.0
2022-10-10,1.6189,1.63,1.5501,1.56,2427,29.1402,29.34,27.9018,28.08,134.833333333333,0.0,1.0
2022-10-11,1.58,1.65,1.5587,1.5587,2049,28.44,29.7,28.0566,28.0566,113.833333333333,0.0,1.0
2022-10-12,1.5046,1.57,1.5001,1.51,13224,27.0828,28.26,27.0018,27.18,734.666666666667,0.0,1.0
2022-10-13,1.5201,1.5866,1.5112,1.5866,2249,27.3618,28.5588,27.2016,28.5588,124.944444444444,0.0,1.0
2022-10-14,1.5177,1.5295,1.5177,1.5295,868,27.3186,27.531,27.3186,27.531,48.2222222222222,0.0,1.0
2022-10-17,1.5508,1.61,1.512,1.512,4958,27.9144,28.98,27.216,27.216,275.444444444444,0.0,1.0
2022-10-18,1.55,1.5773,1.5051,1.52,7543,27.9,28.3914,27.0918,27.36,419.055555555556,0.0,1.0
2022-10-19,1.56,1.64,1.54,1.54,7878,28.08,29.52,27.72,27.72,437.666666666667,0.0,1.0
2022-10-20,1.615,1.7,1.57,1.6,3226,29.07,30.6,28.26,28.8,179.222222222222,0.0,1.0
2022-10-21,1.6,1.6101,1.586,1.59,2503,28.8,28.9818,28.548,28.62,139.055555555556,0.0,1.0
2022-10-24,1.68,1.68,1.56,1.58,14158,30.24,30.24,28.08,28.44,786.555555555556,0.0,1.0
2022-10-25,1.64,1.6524,1.6201,1.64,2987,29.52,29.7432,29.1618,29.52,165.944444444444,0.0,1.0
2022-10-26,1.57,1.7,1.57,1.6699,7638,28.26,30.6,28.26,30.0582,424.333333333333,0.0,1.0
2022-10-27,1.575,1.6999,1.575,1.6001,4993,28.35,30.5982,28.35,28.8018,277.388888888889,0.0,1.0
2022-10-28,1.62,1.62,1.59,1.602,9888,29.16,29.16,28.62,28.836,549.333333333333,0.0,1.0
2022-10-31,1.56,1.62,1.56,1.6,8019,28.08,29.16,28.08,28.8,445.5,0.0,1.0
2022-11-01,1.59,1.5912,1.59,1.5912,1542,28.62,28.6416,28.62,28.6416,85.6666666666667,0.0,1.0
2022-11-02,1.59,1.6,1.585,1.5901,4463,28.62,28.8,28.53,28.6218,247.944444444444,0.0,1.0
2022-11-03,1.6199,1.6233,1.5947,1.62,6466,29.1582,29.2194,28.7046,29.16,359.222222222222,0.0,1.0
2022-11-04,1.57,1.6,1.57,1.5869,3292,28.26,28.8,28.26,28.5642,182.888888888889,0.0,1.0
2022-11-07,1.56,1.635,1.5301,1.6,30239,28.08,29.43,27.5418,28.8,1679.94444444444,0.0,1.0
2022-11-08,1.53,1.6585,1.52,1.53,10893,27.54,29.853,27.36,27.54,605.166666666667,0.0,1.0
2022-11-09,1.42,1.515,1.36,1.4,32226,25.56,27.27,24.48,25.2,1790.33333333333,0.0,1.0
2022-11-10,1.4329,1.45,1.37,1.3838,12095,25.7922,26.1,24.66,24.9084,671.944444444444,0.0,1.0
2022-11-11,1.44,1.4899,1.34,1.42,21911,25.92,26.8182,24.12,25.56,1217.27777777778,0.0,1.0
2022-11-14,1.56,1.59,1.4259,1.48,29976,28.08,28.62,25.6662,26.64,1665.33333333333,0.0,1.0
2022-11-15,1.19,1.46,1.19,1.46,116949,21.42,26.28,21.42,26.28,6497.16666666667,0.0,1.0
2022-11-16,1.06,1.2,0.9911,1.2,47205,19.08,21.6,17.8398,21.6,2622.5,0.0,1.0
2022-11-17,1.02,1.1549,1.02,1.06,16612,18.36,20.7882,18.36,19.08,922.888888888889,0.0,1.0
2022-11-18,1.05,1.1,1.01,1.01,4671,18.9,19.8,18.18,18.18,259.5,0.0,1.0
2022-11-21,1.01,1.07,1.01,1.06,11784,18.18,19.26,18.18,19.08,654.666666666667,0.0,1.0
2022-11-22,1.08,1.1132,1.01,1.0101,29927,19.44,20.0376,18.18,18.1818,1662.61111111111,0.0,1.0
2022-11-23,1.0608,1.12,1.01,1.01,13972,19.0944,20.16,18.18,18.18,776.222222222222,0.0,1.0
2022-11-25,1.0515,1.06,1.01,1.01,14283,18.927,19.08,18.18,18.18,793.5,0.0,1.0
2022-11-28,1.015,1.06,1.0,1.01,5458,18.27,19.08,18.0,18.18,303.222222222222,0.0,1.0
2022-11-29,0.9912,1.02,0.9912,1.0,3401,17.8416,18.36,17.8416,18.0,188.944444444444,0.0,1.0
2022-11-30,0.93,1.03,0.9176,0.9938,22296,16.74,18.54,16.5168,17.8884,1238.66666666667,0.0,1.0
2022-12-01,0.9724,1.03,0.9176,0.93,11401,17.5032,18.54,16.5168,16.74,633.388888888889,0.0,1.0
2022-12-02,0.9999,1.0,0.931,0.98,12483,17.9982,18.0,16.758,17.64,693.5,0.0,1.0
2022-12-05,0.953191,1.005,0.93,1.0,18209,17.157438,18.09,16.74,18.0,1011.61111111111,0.0,1.0
2022-12-06,0.91,0.99,0.91,0.97,6661,16.38,17.82,16.38,17.46,370.055555555556,0.0,1.0
2022-12-07,0.8623,0.91,0.8501,0.91,18402,15.5214,16.38,15.3018,16.38,1022.33333333333,0.0,1.0
2022-12-08,0.87,0.88,0.8201,0.85,25732,15.66,15.84,14.7618,15.3,1429.55555555556,0.0,1.0
2022-12-09,0.8467,0.8888,0.8121,0.86,12038,15.2406,15.9984,14.6178,15.48,668.777777777778,0.0,1.0
2022-12-12,0.8,0.8488,0.8,0.82,29363,14.4,15.2784,14.4,14.76,1631.27777777778,0.0,1.0
2022-12-13,0.7929,0.8411,0.7929,0.81,11550,14.2722,15.1398,14.2722,14.58,641.666666666667,0.0,1.0
2022-12-14,0.79,0.81,0.7503,0.78,16607,14.22,14.58,13.5054,14.04,922.611111111111,0.0,1.0
2022-12-15,0.8,0.8411,0.787799,0.8411,19273,14.4,15.1398,14.180382,15.1398,1070.72222222222,0.0,1.0
2022-12-16,0.7999,0.84495,0.76,0.76,11328,14.3982,15.2091,13.68,13.68,629.333333333333,0.0,1.0
2022-12-19,0.757,0.774949,0.70278,0.7591,44900,13.626,13.949082,12.65004,13.6638,2494.44444444444,0.0,1.0
2022-12-20,0.733,0.78,0.7,0.75,28500,13.194,14.04,12.6,13.5,1583.33333333333,0.0,1.0
2022-12-21,0.6756,0.75,0.6756,0.74,17999,12.1608,13.5,12.1608,13.32,999.944444444444,0.0,1.0
2022-12-22,0.6676,0.6755,0.66,0.6755,64615,12.0168,12.159,11.88,12.159,3589.72222222222,0.0,1.0
2022-12-23,0.6007,0.69,0.6007,0.69,66272,10.8126,12.42,10.8126,12.42,3681.77777777778,0.0,1.0
2022-12-27,0.56,0.6495,0.52,0.6006,54781,10.08,11.691,9.35999999999999,10.8108,3043.38888888889,0.0,1.0
2022-12-28,0.54,0.6,0.52,0.57,114544,9.71999999999999,10.8,9.35999999999999,10.26,6363.55555555556,0.0,1.0
2022-12-29,0.56,0.58,0.54,0.54,25731,10.08,10.44,9.71999999999999,9.71999999999999,1429.5,0.0,1.0
2022-12-30,0.585101,0.6448,0.58,0.58,47708,10.531818,11.6064,10.44,10.44,2650.44444444444,0.0,1.0
2023-01-03,0.6395,0.639799,0.6,0.6,16038,11.511,11.516382,10.8,10.8,891,0.0,1.0
2023-01-04,0.7111,0.74784,0.65,0.7,23541,12.7998,13.46112,11.7,12.6,1307.83333333333,0.0,1.0
2023-01-05,0.7299,0.7466,0.6711,0.7466,24022,13.1382,13.4388,12.0798,13.4388,1334.55555555556,0.0,1.0
2023-01-06,0.7082,0.725,0.6768,0.725,6333,12.7476,13.05,12.1824,13.05,351.833333333333,0.0,1.0
2023-01-09,0.7147,0.7299,0.671,0.7082,11392,12.8646,13.1382,12.078,12.7476,632.888888888889,0.0,1.0
2023-01-10,0.7662,0.77,0.73,0.73,36690,13.7916,13.86,13.14,13.14,2038.33333333333,0.0,1.0
2023-01-11,0.788,0.788,0.7501,0.779001,14674,14.184,14.184,13.5018,14.022018,815.222222222222,0.0,1.0
2023-01-12,0.775289,0.7876,0.731,0.7486,24952,13.955202,14.1768,13.158,13.4748,1386.22222222222,0.0,1.0
2023-01-13,0.734741,0.799,0.734741,0.78,35831,13.225338,14.382,13.225338,14.04,1990.61111111111,0.0,1.0
2023-01-17,0.7662,0.8,0.7345,0.75,14628,13.7916,14.4,13.221,13.5,812.666666666667,0.0,1.0
2023-01-18,0.7642,0.7988,0.73,0.7825,36747,13.7556,14.3784,13.14,14.085,2041.5,0.0,1.0
2023-01-19,0.765,0.775,0.7145,0.764,4519,13.77,13.95,12.861,13.752,251.055555555556,0.0,1.0
2023-01-20,0.7599,0.765,0.74,0.765,18135,13.6782,13.77,13.32,13.77,1007.5,0.0,1.0
2023-01-23,0.7701,0.782451,0.76,0.76,10073,13.8618,14.084118,13.68,13.68,559.611111111111,0.0,1.0
2023-01-24,0.7772,0.79,0.75,0.79,10824,13.9896,14.22,13.5,14.22,601.333333333333,0.0,1.0
2023-01-25,0.7873,0.789899,0.7503,0.789899,9730,14.1714,14.218182,13.5054,14.218182,540.555555555556,0.0,1.0
2023-01-26,0.7762,0.7999,0.722726,0.7999,14232,13.9716,14.3982,13.009068,14.3982,790.666666666667,0.0,1.0
2023-01-27,0.799,0.8,0.730301,0.8,23502,14.382,14.4,13.145418,14.4,1305.66666666667,0.0,1.0
2023-01-30,0.799,0.799,0.7725,0.799,11172,14.382,14.382,13.905,14.382,620.666666666667,0.0,1.0
2023-01-31,0.82,0.82,0.7903,0.7903,35448,14.76,14.76,14.2254,14.2254,1969.33333333333,0.0,1.0
2023-02-01,0.81,0.849,0.8,0.82,34269,14.58,15.282,14.4,14.76,1903.83333333333,0.0,1.0
2023-02-02,0.8471,0.8498,0.81,0.81,15393,15.2478,15.2964,14.58,14.58,855.166666666667,0.0,1.0
2023-02-03,0.82,0.85,0.82,0.85,21428,14.76,15.3,14.76,15.3,1190.44444444444,0.0,1.0
2023-02-06,0.85,0.85,0.83,0.83,15607,15.3,15.3,14.94,14.94,867.055555555556,0.0,1.0
2023-02-07,0.85,0.898,0.8344,0.85,15286,15.3,16.164,15.0192,15.3,849.222222222222,0.0,1.0
2023-02-08,0.86,0.87,0.85,0.85,2244,15.48,15.66,15.3,15.3,124.666666666667,0.0,1.0
2023-02-09,0.8301,0.859199,0.83,0.8301,6599,14.9418,15.465582,14.94,14.9418,366.611111111111,0.0,1.0
2023-02-10,0.79,0.8,0.7351,0.8,22195,14.22,14.4,13.2318,14.4,1233.05555555556,0.0,1.0
2023-02-13,0.82,0.82,0.7901,0.8,20201,14.76,14.76,14.2218,14.4,1122.27777777778,0.0,1.0
2023-02-14,0.8199,0.8199,0.8,0.8038,3918,14.7582,14.7582,14.4,14.4684,217.666666666667,0.0,1.0
2023-02-15,0.8173,0.82,0.79,0.8049,18162,14.7114,14.76,14.22,14.4882,1009,0.0,1.0
2023-02-16,0.8184,0.8184,0.7501,0.8,6674,14.7312,14.7312,13.5018,14.4,370.777777777778,0.0,1.0
2023-02-17,0.8098,0.81,0.753,0.81,2895,14.5764,14.58,13.554,14.58,160.833333333333,0.0,1.0
2023-02-21,0.7771,0.81,0.735,0.81,12651,13.9878,14.58,13.23,14.58,702.833333333333,0.0,1.0
2023-02-22,0.7273,0.7999,0.7273,0.7999,10237,13.0914,14.3982,13.0914,14.3982,568.722222222222,0.0,1.0
2023-02-23,0.7599,0.7599,0.7101,0.7273,7598,13.6782,13.6782,12.7818,13.0914,422.111111111111,0.0,1.0
2023-02-24,0.7114,0.7599,0.6931,0.7,19592,12.8052,13.6782,12.4758,12.6,1088.44444444444,0.0,1.0
2023-02-27,0.7391,0.76,0.69,0.693,19035,13.3038,13.68,12.42,12.474,1057.5,0.0,1.0
2023-02-28,0.73,0.745,0.69,0.7391,13698,13.14,13.41,12.42,13.3038,761,0.0,1.0
2023-03-01,0.65,0.74,0.63,0.700001,13529,11.7,13.32,11.34,12.600018,751.611111111111,0.0,1.0
2023-03-02,0.68,0.68,0.6235,0.6235,6997,12.24,12.24,11.223,11.223,388.722222222222,0.0,1.0
2023-03-03,0.72,0.72,0.68,0.7,3900,12.96,12.96,12.24,12.6,216.666666666667,0.0,1.0
2023-03-06,0.75,0.75,0.7025,0.74,11869,13.5,13.5,12.645,13.32,659.388888888889,0.0,1.0
2023-03-07,0.746,0.75,0.7,0.75,52268,13.428,13.5,12.6,13.5,2903.77777777778,0.0,1.0
2023-03-08,0.76,0.76,0.72,0.75,4664,13.68,13.68,12.96,13.5,259.111111111111,0.0,1.0
2023-03-09,0.76,0.76,0.72,0.73,7632,13.68,13.68,12.96,13.14,424,0.0,1.0
2023-03-10,0.7369,0.75,0.7202,0.7299,9360,13.2642,13.5,12.9636,13.1382,520,0.0,1.0
2023-03-13,0.74,0.82,0.72,0.75,6421,13.32,14.76,12.96,13.5,356.722222222222,0.0,1.0
2023-03-14,0.75,0.7918,0.75,0.7918,7241,13.5,14.2524,13.5,14.2524,402.277777777778,0.0,1.0
2023-03-15,0.77,0.8,0.7351,0.75,9068,13.86,14.4,13.2318,13.5,503.777777777778,0.0,1.0
2023-03-16,0.7822,0.79,0.760001,0.79,3904,14.0796,14.22,13.680018,14.22,216.888888888889,0.0,1.0
2023-03-17,0.78,0.85,0.738,0.7978,25025,14.04,15.3,13.284,14.3604,1390.27777777778,0.0,1.0
2023-03-20,0.7962,0.82,0.75,0.75,19375,14.3316,14.76,13.5,13.5,1076.38888888889,0.0,1.0
2023-03-21,0.78,0.7999,0.76,0.7999,4017,14.04,14.3982,13.68,14.3982,223.166666666667,0.0,1.0
2023-03-22,0.815,0.82,0.76,0.76,9558,14.67,14.76,13.68,13.68,531,0.0,1.0
2023-03-23,0.8073,0.832,0.77,0.832,7810,14.5314,14.976,13.86,14.976,433.888888888889,0.0,1.0
2023-03-24,0.77,0.8,0.76,0.8,8533,13.86,14.4,13.68,14.4,474.055555555556,0.0,1.0
2023-03-27,0.805,0.8097,0.7501,0.76,6069,14.49,14.5746,13.5018,13.68,337.166666666667,0.0,1.0
2023-03-28,0.78,0.8,0.78,0.78,4622,14.04,14.4,14.04,14.04,256.777777777778,0.0,1.0
2023-03-29,0.75,0.792682,0.71,0.764951,16791,13.5,14.268276,12.78,13.769118,932.833333333333,0.0,1.0
2023-03-30,0.7266,0.76,0.7266,0.76,5436,13.0788,13.68,13.0788,13.68,302,0.0,1.0
2023-03-31,0.7,0.72,0.66,0.72,31391,12.6,12.96,11.88,12.96,1743.94444444444,0.0,1.0
2023-04-03,0.704711,0.73,0.670101,0.691,3615,12.684798,13.14,12.061818,12.438,200.833333333333,0.0,1.0
2023-04-04,0.77,0.78,0.68,0.68,26314,13.86,14.04,12.24,12.24,1461.88888888889,0.0,1.0
2023-04-05,0.79,0.79,0.76,0.76,4184,14.22,14.22,13.68,13.68,232.444444444444,0.0,1.0
2023-04-06,0.8,0.81,0.77,0.8,16030,14.4,14.58,13.86,14.4,890.555555555556,0.0,1.0
2023-04-10,0.82,0.82,0.789999,0.8,28027,14.76,14.76,14.219982,14.4,1557.05555555556,0.0,1.0
2023-04-11,0.82,0.82,0.79,0.82,9673,14.76,14.76,14.22,14.76,537.388888888889,0.0,1.0
2023-04-12,0.8373,0.85,0.8025,0.85,30839,15.0714,15.3,14.445,15.3,1713.27777777778,0.0,1.0
2023-04-13,0.8373,0.8373,0.82,0.8373,5447,15.0714,15.0714,14.76,15.0714,302.611111111111,0.0,1.0
2023-04-14,0.83,0.83,0.79,0.79305,8334,14.94,14.94,14.22,14.2749,463,0.0,1.0
2023-04-17,0.815,0.82,0.79,0.8003,5320,14.67,14.76,14.22,14.4054,295.555555555556,0.0,1.0
2023-04-18,0.79,0.809899,0.79,0.809899,7796,14.22,14.578182,14.22,14.578182,433.111111111111,0.0,1.0
2023-04-19,0.79,0.82,0.79,0.79,8751,14.22,14.76,14.22,14.22,486.166666666667,0.0,1.0
2023-04-20,0.77,0.79,0.77,0.77,13410,13.86,14.22,13.86,13.86,745,0.0,1.0
2023-04-21,0.79,0.79,0.77,0.77,3419,14.22,14.22,13.86,13.86,189.944444444444,0.0,1.0
2023-04-24,0.7739,0.79,0.71,0.79,18923,13.9302,14.22,12.78,14.22,1051.27777777778,0.0,1.0
2023-04-25,0.72,0.79,0.7111,0.755001,26536,12.96,14.22,12.7998,13.590018,1474.22222222222,0.0,1.0
2023-04-26,0.7215,0.738401,0.6946,0.6946,4423,12.987,13.291218,12.5028,12.5028,245.722222222222,0.0,1.0
2023-04-27,0.676,0.7506,0.676,0.74,9541,12.168,13.5108,12.168,13.32,530.055555555556,0.0,1.0
2023-04-28,0.66,0.762,0.65001,0.709001,3047,11.88,13.716,11.70018,12.762018,169.277777777778,0.0,1.0
2023-05-01,0.62,0.66,0.600701,0.65,18845,11.16,11.88,10.812618,11.7,1046.94444444444,0.0,1.0
2023-05-02,0.64,0.69975,0.64,0.640101,2426,11.52,12.5955,11.52,11.521818,134.777777777778,0.0,1.0
2023-05-03,0.645999,0.67,0.6006,0.67,19805,11.627982,12.06,10.8108,12.06,1100.27777777778,0.0,1.0
2023-05-04,0.6479,0.65,0.61,0.61,6238,11.6622,11.7,10.98,10.98,346.555555555556,0.0,1.0
2023-05-05,0.7,0.7889,0.64,0.64,44642,12.6,14.2002,11.52,11.52,2480.11111111111,0.0,1.0
2023-05-08,0.6666,0.6999,0.66,0.67,19365,11.9988,12.5982,11.88,12.06,1075.83333333333,0.0,1.0
2023-05-09,0.65,0.67215,0.65,0.65,5424,11.7,12.0987,11.7,11.7,301.333333333333,0.0,1.0
2023-05-10,0.6501,0.66,0.65,0.65,10711,11.7018,11.88,11.7,11.7,595.055555555556,0.0,1.0
2023-05-11,0.69,0.6999,0.69,0.6999,559,12.42,12.5982,12.42,12.5982,31.0555555555556,0.0,1.0
2023-05-12,0.67,0.6999,0.66,0.6999,8291,12.06,12.5982,11.88,12.5982,460.611111111111,0.0,1.0
2023-05-15,0.6501,0.71,0.65,0.67,13848,11.7018,12.78,11.7,12.06,769.333333333333,0.0,1.0
2023-05-16,0.73,0.77,0.6891,0.7352,107616,13.14,13.86,12.4038,13.2336,5978.66666666667,0.0,1.0
2023-05-17,0.6848,0.73,0.65,0.73,48980,12.3264,13.14,11.7,13.14,2721.11111111111,0.0,1.0
2023-05-18,0.68895,0.7043,0.68,0.6848,3667,12.4011,12.6774,12.24,12.3264,203.722222222222,0.0,1.0
2023-05-19,0.7859,0.8,0.68075,0.73,62892,14.1462,14.4,12.2535,13.14,3494,0.0,1.0
2023-05-22,0.76,0.8,0.750101,0.8,13945,13.68,14.4,13.501818,14.4,774.722222222222,0.0,1.0
2023-05-23,0.78,0.8,0.76,0.8,10843,14.04,14.4,13.68,14.4,602.388888888889,0.0,1.0
2023-05-24,0.7806,0.8,0.765,0.78,49170,14.0508,14.4,13.77,14.04,2731.66666666667,0.0,1.0
2023-05-25,0.8,0.85,0.78,0.79,19360,14.4,15.3,14.04,14.22,1075.55555555556,0.0,1.0
2023-05-26,0.7898,0.8299,0.78,0.8,16188,14.2164,14.9382,14.04,14.4,899.333333333333,0.0,1.0
2023-05-30,0.81,0.8387,0.780101,0.81,7094,14.58,15.0966,14.041818,14.58,394.111111111111,0.0,1.0
2023-05-31,0.78,0.797,0.78,0.78,8045,14.04,14.346,14.04,14.04,446.944444444444,0.0,1.0
2023-06-01,0.78,0.79,0.78,0.785381,5937,14.04,14.22,14.04,14.136858,329.833333333333,0.0,1.0
2023-06-02,0.761,0.78,0.7421,0.78,19884,13.698,14.04,13.3578,14.04,1104.66666666667,0.0,1.0
2023-06-05,0.746,0.77,0.742,0.742,6787,13.428,13.86,13.356,13.356,377.055555555556,0.0,1.0
2023-06-06,0.74,0.75,0.74,0.75,16036,13.32,13.5,13.32,13.5,890.888888888889,0.0,1.0
2023-06-07,0.720001,0.75,0.704201,0.74,4339,12.960018,13.5,12.675618,13.32,241.055555555556,0.0,1.0
2023-06-08,0.7457,0.78,0.7,0.78,12984,13.4226,14.04,12.6,14.04,721.333333333333,0.0,1.0
2023-06-09,0.72,0.74,0.7,0.7,11910,12.96,13.32,12.6,12.6,661.666666666667,0.0,1.0
2023-06-12,0.7498,0.7498,0.71,0.74,4707,13.4964,13.4964,12.78,13.32,261.5,0.0,1.0
2023-06-13,0.7118,0.75,0.703001,0.75,35550,12.8124,13.5,12.654018,13.5,1975,0.0,1.0
2023-06-14,0.72,0.74,0.71,0.7178,6845,12.96,13.32,12.78,12.9204,380.277777777778,0.0,1.0
2023-06-15,0.7398,0.75,0.7101,0.7101,9487,13.3164,13.5,12.7818,12.7818,527.055555555556,0.0,1.0
2023-06-16,0.715,0.75,0.7103,0.75,11002,12.87,13.5,12.7854,13.5,611.222222222222,0.0,1.0
2023-06-20,0.749,0.7499,0.705,0.705,7561,13.482,13.4982,12.69,12.69,420.055555555556,0.0,1.0
2023-06-21,0.7489,0.7489,0.72,0.72,7877,13.4802,13.4802,12.96,12.96,437.611111111111,0.0,1.0
2023-06-22,0.71,0.74,0.71,0.74,5098,12.78,13.32,12.78,13.32,283.222222222222,0.0,1.0
2023-06-23,0.73,0.75,0.71,0.71,6565,13.14,13.5,12.78,12.78,364.722222222222,0.0,1.0
2023-06-26,0.72,0.75,0.72,0.73,8170,12.96,13.5,12.96,13.14,453.888888888889,0.0,1.0
2023-06-27,0.745,0.768001,0.73,0.768001,11854,13.41,13.824018,13.14,13.824018,658.555555555556,0.0,1.0
2023-06-28,0.74,0.78,0.74,0.74,4431,13.32,14.04,13.32,13.32,246.166666666667,0.0,1.0
2023-06-29,0.75,0.78,0.72,0.72,18026,13.5,14.04,12.96,12.96,1001.44444444444,0.0,1.0
2023-06-30,0.751799,0.7799,0.75,0.77,7435,13.532382,14.0382,13.5,13.86,413.055555555556,0.0,1.0
2023-07-03,0.758229,0.77,0.75,0.75,4104,13.648122,13.86,13.5,13.5,228,0.0,1.0
2023-07-05,0.76,0.76,0.702,0.76,9032,13.68,13.68,12.636,13.68,501.777777777778,0.0,1.0
2023-07-06,0.73,0.76,0.7001,0.76,1786,13.14,13.68,12.6018,13.68,99.2222222222222,0.0,1.0
2023-07-07,0.7695,0.78,0.73,0.73,14576,13.851,14.04,13.14,13.14,809.777777777778,0.0,1.0
2023-07-10,0.7373,0.78,0.7258,0.78,23050,13.2714,14.04,13.0644,14.04,1280.55555555556,0.0,1.0
2023-07-11,0.777,0.78,0.74,0.74,7945,13.986,14.04,13.32,13.32,441.388888888889,0.0,1.0
2023-07-12,0.7749,0.78,0.71,0.751,33107,13.9482,14.04,12.78,13.518,1839.27777777778,0.0,1.0
2023-07-13,0.7749,0.7749,0.6876,0.749,6474,13.9482,13.9482,12.3768,13.482,359.666666666667,0.0,1.0
2023-07-14,0.78,0.7988,0.7251,0.7251,11163,14.04,14.3784,13.0518,13.0518,620.166666666667,0.0,1.0
2023-07-17,0.77,0.8,0.744,0.7999,3324,13.86,14.4,13.392,14.3982,184.666666666667,0.0,1.0
2023-07-18,0.75,0.777,0.72,0.77,11722,13.5,13.986,12.96,13.86,651.222222222222,0.0,1.0
2023-07-19,0.774,0.78,0.707,0.78,19911,13.932,14.04,12.726,14.04,1106.16666666667,0.0,1.0
2023-07-20,0.751,0.761,0.707701,0.761,26689,13.518,13.698,12.738618,13.698,1482.72222222222,0.0,1.0
2023-07-21,0.74,0.78,0.71,0.728,12546,13.32,14.04,12.78,13.104,697,0.0,1.0
2023-07-24,0.6973,0.7466,0.6973,0.711,11882,12.5514,13.4388,12.5514,12.798,660.111111111111,0.0,1.0
2023-07-25,0.693,0.74,0.693,0.73,16247,12.474,13.32,12.474,13.14,902.611111111111,0.0,1.0
2023-07-26,0.75,0.78,0.68,0.68,355892,13.5,14.04,12.24,12.24,19771.7777777778,0.0,1.0
2023-07-27,0.6944,0.76,0.6912,0.6912,61556,12.4992,13.68,12.4416,12.4416,3419.77777777778,0.0,1.0
2023-07-28,0.7001,0.7289,0.6959,0.709,16880,12.6018,13.1202,12.5262,12.762,937.777777777778,0.0,1.0
2023-07-31,0.701,0.74,0.681,0.701,37017,12.618,13.32,12.258,12.618,2056.5,0.0,1.0
2023-08-01,0.69,0.74,0.683,0.6906,8589,12.42,13.32,12.294,12.4308,477.166666666667,0.0,1.0
2023-08-02,0.696,0.715,0.68,0.715,7227,12.528,12.87,12.24,12.87,401.5,0.0,1.0
2023-08-03,0.6451,0.725,0.641,0.696,31374,11.6118,13.05,11.538,12.528,1743,0.0,1.0
2023-08-04,0.6553,0.68,0.6451,0.6519,6468,11.7954,12.24,11.6118,11.7342,359.333333333333,0.0,1.0
2023-08-07,0.633,0.67,0.6127,0.66,22576,11.394,12.06,11.0286,11.88,1254.22222222222,0.0,1.0
2023-08-08,0.6999,0.73,0.633,0.633,50003,12.5982,13.14,11.394,11.394,2777.94444444444,0.0,1.0
2023-08-09,0.6601,0.68,0.65,0.68,10773,11.8818,12.24,11.7,12.24,598.5,0.0,1.0
2023-08-10,0.68,0.7,0.65,0.66,7586,12.24,12.6,11.7,11.88,421.444444444444,0.0,1.0
2023-08-11,0.695,0.735,0.6801,0.735,18455,12.51,13.23,12.2418,13.23,1025.27777777778,0.0,1.0
2023-08-14,0.64,0.7022,0.62288,0.691,20220,11.52,12.6396,11.21184,12.438,1123.33333333333,0.0,1.0
2023-08-15,0.6256,0.6406,0.4631,0.6406,214444,11.2608,11.5308,8.33579999999999,11.5308,11913.5555555556,0.0,1.0
2023-08-16,0.5952,0.62,0.581,0.62,2567,10.7136,11.16,10.458,11.16,142.611111111111,0.0,1.0
2023-08-17,0.631,0.6311,0.5402,0.5909,13719,11.358,11.3598,9.72359999999999,10.6362,762.166666666667,0.0,1.0
2023-08-18,0.63,0.66,0.600001,0.6344,13881,11.34,11.88,10.800018,11.4192,771.166666666667,0.0,1.0
2023-08-21,0.639,0.69,0.55,0.6152,45098,11.502,12.42,9.89999999999999,11.0736,2505.44444444444,0.0,1.0
2023-08-22,0.6026,0.6239,0.593,0.5942,7959,10.8468,11.2302,10.674,10.6956,442.166666666667,0.0,1.0
2023-08-23,0.6249,0.63,0.6,0.6087,8076,11.2482,11.34,10.8,10.9566,448.666666666667,0.0,1.0
2023-08-24,0.58,0.63,0.56,0.63,7067,10.44,11.34,10.08,11.34,392.611111111111,0.0,1.0
2023-08-25,0.58,0.589,0.55,0.589,6485,10.44,10.602,9.89999999999999,10.602,360.277777777778,0.0,1.0
2023-08-28,0.56,0.5916,0.5599,0.5916,3850,10.08,10.6488,10.0782,10.6488,213.888888888889,0.0,1.0
2023-08-29,0.535,0.56,0.4849,0.56,40360,9.62999999999999,10.08,8.72819999999999,10.08,2242.22222222222,0.0,1.0
2023-08-30,0.5361,0.5475,0.5361,0.5475,1884,9.64979999999999,9.85499999999999,9.64979999999999,9.85499999999999,104.666666666667,0.0,1.0
2023-08-31,0.51,0.6699,0.51,0.549,26546,9.17999999999999,12.0582,9.17999999999999,9.88199999999999,1474.77777777778,0.0,1.0
2023-09-01,0.559,0.619002,0.511387,0.54,26254,10.062,11.142036,9.20496599999999,9.71999999999999,1458.55555555556,0.0,1.0
2023-09-05,0.54395,0.568,0.5279,0.54,13413,9.79109999999999,10.224,9.50219999999999,9.71999999999999,745.166666666668,0.0,1.0
2023-09-06,0.5472,0.6099,0.51,0.6099,3450,9.84959999999999,10.9782,9.17999999999999,10.9782,191.666666666667,0.0,1.0
2023-09-07,0.55,0.57,0.502101,0.525,15395,9.89999999999999,10.26,9.03781799999999,9.44999999999999,855.277777777779,0.0,1.0
2023-09-08,0.5499,0.55,0.5093,0.55,14190,9.89819999999999,9.89999999999999,9.16739999999999,9.89999999999999,788.333333333334,0.0,1.0
2023-09-11,0.53,0.5999,0.51,0.587,26813,9.53999999999999,10.7982,9.17999999999999,10.566,1489.61111111111,0.0,1.0
2023-09-12,0.53,0.5499,0.51,0.5193,9405,9.53999999999999,9.89819999999999,9.17999999999999,9.34739999999999,522.500000000001,0.0,1.0
2023-09-13,0.5129,0.56,0.5129,0.535,14872,9.23219999999999,10.08,9.23219999999999,9.62999999999999,826.222222222223,0.0,1.0
2023-09-14,0.505,0.5347,0.5,0.5093,17590,9.08999999999999,9.62459999999999,8.99999999999999,9.16739999999999,977.222222222223,0.0,1.0
2023-09-15,0.521,0.56,0.500001,0.500001,44825,9.37799999999999,10.08,9.00001799999999,9.00001799999999,2490.27777777778,0.0,1.0
2023-09-18,0.5183,0.5599,0.5,0.5349,15381,9.32939999999999,10.0782,8.99999999999999,9.62819999999999,854.500000000001,0.0,1.0
2023-09-19,0.5059,0.55,0.477,0.519,23704,9.10619999999999,9.89999999999999,8.58599999999999,9.34199999999999,1316.88888888889,0.0,1.0
2023-09-20,0.4951,0.5367,0.4704,0.49,9649,8.91179999999999,9.66059999999999,8.46719999999999,8.81999999999999,536.055555555556,0.0,1.0
2023-09-21,0.48,0.587499,0.48,0.4975,51201,8.63999999999999,10.574982,8.63999999999999,8.95499999999999,2844.5,0.0,1.0
2023-09-22,0.52,0.5299,0.47,0.47,14432,9.35999999999999,9.53819999999999,8.45999999999999,8.45999999999999,801.777777777779,0.0,1.0
2023-09-25,0.512159,0.53,0.49,0.53,14992,9.21886199999999,9.53999999999999,8.81999999999999,9.53999999999999,832.88888888889,0.0,1.0
2023-09-26,0.52,0.52,0.5,0.501,7097,9.35999999999999,9.35999999999999,8.99999999999999,9.01799999999999,394.277777777778,0.0,1.0
2023-09-27,0.5461,0.55,0.52,0.535,4430,9.82979999999999,9.89999999999999,9.35999999999999,9.62999999999999,246.111111111111,0.0,1.0
2023-09-28,0.532,0.5461,0.48,0.545,9663,9.57599999999999,9.82979999999999,8.63999999999999,9.80999999999999,536.833333333334,0.0,1.0
2023-09-29,0.5399,0.54,0.5054,0.5054,2033,9.71819999999999,9.71999999999999,9.09719999999999,9.09719999999999,112.944444444445,0.0,1.0
2023-10-02,0.5001,0.5037,0.4775,0.4775,16274,9.00179999999999,9.06659999999999,8.59499999999999,8.59499999999999,904.111111111112,0.0,1.0
2023-10-03,0.49,0.55,0.49,0.55,4916,8.81999999999999,9.89999999999999,8.81999999999999,9.89999999999999,273.111111111111,0.0,1.0
2023-10-04,0.5185,0.53,0.487392,0.497499,7082,9.33299999999999,9.53999999999999,8.77305599999999,8.95498199999999,393.444444444445,0.0,1.0
2023-10-05,0.5,0.5401,0.48,0.5401,9384,8.99999999999999,9.72179999999999,8.63999999999999,9.72179999999999,521.333333333334,0.0,1.0
2023-10-06,0.512,0.512,0.4801,0.4801,9210,9.21599999999999,9.21599999999999,8.64179999999999,8.64179999999999,511.666666666667,0.0,1.0
2023-10-09,0.497399,0.515,0.4561,0.495,11155,8.95318199999999,9.26999999999999,8.20979999999999,8.90999999999999,619.722222222223,0.0,1.0
2023-10-10,0.538,0.5382,0.49801,0.529,10546,9.68399999999999,9.68759999999999,8.96417999999999,9.52199999999999,585.888888888889,0.0,1.0
2023-10-11,0.511,0.54,0.4982,0.5382,9640,9.19799999999999,9.71999999999999,8.96759999999999,9.68759999999999,535.555555555556,0.0,1.0
2023-10-12,0.5125,0.573,0.4901,0.573,3785,9.22499999999999,10.314,8.82179999999999,10.314,210.277777777778,0.0,1.0
2023-10-13,0.519,0.5197,0.495,0.4951,2760,9.34199999999999,9.35459999999999,8.90999999999999,8.91179999999999,153.333333333333,0.0,1.0
2023-10-16,0.5203,0.54,0.48,0.495,16138,9.36539999999999,9.71999999999999,8.63999999999999,8.90999999999999,896.555555555556,0.0,1.0
2023-10-17,0.3415,0.4666,0.255,0.46,227435,6.147,8.39879999999999,4.59,8.27999999999999,12635.2777777778,0.0,1.0
2023-10-18,0.2855,0.4295,0.2711,0.34,206897,5.139,7.73099999999999,4.8798,6.12,11494.2777777778,0.0,1.0
2023-10-19,0.25,0.29,0.25,0.29,119363,4.5,5.22,4.5,5.22,6631.27777777778,0.0,1.0
2023-10-20,0.2199,0.259,0.211,0.25,136456,3.9582,4.662,3.798,4.5,7580.88888888889,0.0,1.0
2023-10-23,0.211,0.2301,0.21,0.23,358339,3.798,4.1418,3.78,4.14,19907.7222222222,0.0,1.0
2023-10-24,0.191,0.2389,0.191,0.21,100954,3.438,4.3002,3.438,3.78,5608.55555555556,0.0,1.0
2023-10-25,0.23,0.3914,0.2,0.2,4874100,4.14,7.0452,3.6,3.6,270783.333333333,0.0,1.0
2023-10-26,0.1707,0.19,0.164,0.1766,689259,3.0726,3.42,2.952,3.1788,38292.1666666667,0.0,1.0
2023-10-27,0.22,0.31,0.2021,0.26,39926873,3.96,5.58,3.6378,4.68,2218159.61111111,0.0,1.0
2023-10-30,0.164,0.1967,0.156,0.1899,8114388,2.952,3.5406,2.808,3.4182,450799.333333333,0.0,1.0
2023-10-31,0.1998,0.202,0.164,0.1769,2939730,3.5964,3.636,2.952,3.1842,163318.333333333,0.0,1.0
2023-11-01,0.1944,0.225,0.1816,0.1995,1402505,3.4992,4.05,3.2688,3.591,77916.9444444444,0.0,1.0
2023-11-02,0.21,0.21,0.1952,0.196,588492,3.78,3.78,3.5136,3.528,32694,0.0,1.0
2023-11-03,0.21,0.225,0.195,0.22,581684,3.78,4.05,3.51,3.96,32315.7777777778,0.0,1.0
2023-11-06,0.2298,0.24,0.2016,0.221,2477724,4.1364,4.32,3.6288,3.978,137651.333333333,0.0,1.0
2023-11-07,0.2071,0.2186,0.196,0.2186,597426,3.7278,3.9348,3.528,3.9348,33190.3333333333,0.0,1.0
2023-11-08,0.189,0.2009,0.182,0.2009,325465,3.402,3.6162,3.276,3.6162,18081.3888888889,0.0,1.0
2023-11-09,0.186,0.1995,0.1802,0.1995,213158,3.348,3.591,3.2436,3.591,11842.1111111111,0.0,1.0
2023-11-10,0.1803,0.1892,0.18,0.1892,217944,3.2454,3.4056,3.24,3.4056,12108,0.0,1.0
2023-11-13,0.1622,0.185,0.16,0.18,643568,2.9196,3.33,2.88,3.24,35753.7777777778,0.0,1.0
2023-11-14,0.156,0.1699,0.15,0.15,609566,2.808,3.0582,2.7,2.7,33864.7777777778,0.0,1.0
2023-11-15,0.1649,0.1669,0.155,0.1656,315693,2.9682,3.0042,2.79,2.9808,17538.5,0.0,1.0
2023-11-16,0.161,0.179,0.1565,0.179,324856,2.898,3.222,2.817,3.222,18047.5555555556,0.0,1.0
2023-11-17,0.163519,0.169899,0.1533,0.1691,403184,2.943342,3.058182,2.7594,3.0438,22399.1111111111,0.0,1.0
2023-11-20,0.1571,0.1627,0.14,0.1602,263114,2.8278,2.9286,2.52,2.8836,14617.4444444444,0.0,1.0
2023-11-21,0.153,0.1585,0.143,0.1585,341549,2.754,2.853,2.574,2.853,18974.9444444444,0.0,1.0
2023-11-22,0.151,0.1609,0.1476,0.149,522129,2.718,2.8962,2.6568,2.682,29007.1666666667,0.0,1.0
2023-11-24,0.169,0.1772,0.151,0.151,536709,3.042,3.1896,2.718,2.718,29817.1666666667,0.0,1.0
2023-11-27,0.164,0.1776,0.15,0.1776,368375,2.952,3.1968,2.7,3.1968,20465.2777777778,0.0,1.0
2023-11-28,0.17,0.1826,0.15,0.1591,915382,3.06,3.2868,2.7,2.8638,50854.5555555556,0.0,1.0
2023-11-29,0.1698,0.1767,0.163,0.1748,878272,3.0564,3.1806,2.934,3.1464,48792.8888888889,0.0,1.0
2023-11-30,0.215,0.246,0.1629,0.177,12718275,3.87,4.428,2.9322,3.186,706570.833333333,0.0,1.0
2023-12-01,0.186,0.2045,0.181,0.1995,2846750,3.348,3.681,3.258,3.591,158152.777777778,0.0,1.0
2023-12-04,0.191,0.21,0.17,0.175,3022759,3.438,3.78,3.06,3.15,167931.055555556,0.0,1.0
2023-12-05,0.18,0.1873,0.173,0.179,831554,3.24,3.3714,3.114,3.222,46197.4444444444,0.0,1.0
2023-12-06,0.1689,0.179999,0.162,0.1731,719443,3.0402,3.239982,2.916,3.1158,39969.0555555556,0.0,1.0
2023-12-07,0.18,0.1899,0.1627,0.1632,1021255,3.24,3.4182,2.9286,2.9376,56736.3888888889,0.0,1.0
2023-12-08,0.1686,0.1889,0.1637,0.1675,783328,3.0348,3.4002,2.9466,3.015,43518.2222222222,0.0,1.0
2023-12-11,0.1571,0.1748,0.1317,0.1705,1647124,2.8278,3.1464,2.3706,3.069,91506.8888888889,0.0,1.0
2023-12-12,0.155,0.1599,0.14,0.1536,348178,2.79,2.8782,2.52,2.7648,19343.2222222222,0.0,1.0
2023-12-13,0.152,0.1597,0.145,0.1597,280887,2.736,2.8746,2.61,2.8746,15604.8333333333,0.0,1.0
2023-12-14,0.167,0.1729,0.15,0.1589,1015788,3.006,3.1122,2.7,2.8602,56432.6666666667,0.0,1.0
2023-12-15,0.1659,0.1798,0.16,0.1642,669279,2.9862,3.2364,2.88,2.9556,37182.1666666667,0.0,1.0
2023-12-18,0.1746,0.179,0.165,0.1787,296532,3.1428,3.222,2.97,3.2166,16474,0.0,1.0
2023-12-19,0.1595,0.1699,0.1402,0.1619,1001745,2.871,3.0582,2.5236,2.9142,55652.5,0.0,1.0
2023-12-20,0.1561,0.1685,0.14,0.1547,905270,2.8098,3.033,2.52,2.7846,50292.7777777778,0.0,1.0
2023-12-21,3.0,3.48,2.62,2.62,238315,3.0,3.48,2.62,2.62,238315,0.0,0.0555555555555556
2023-12-22,3.08,3.08,2.7,2.98,27248,3.08,3.08,2.7,2.98,27248,0.0,1.0
2023-12-26,2.75,3.045,2.72,2.99,25370,2.75,3.045,2.72,2.99,25370,0.0,1.0
2023-12-27,3.0514,3.28,2.92,2.92,100176,3.0514,3.28,2.92,2.92,100176,0.0,1.0
2023-12-28,3.6,4.12,3.14,3.17,1810960,3.6,4.12,3.14,3.17,1810960,0.0,1.0
2023-12-29,3.0,3.4999,2.8,3.3,694478,3.0,3.4999,2.8,3.3,694478,0.0,1.0
2024-01-02,2.75,3.02,2.66,3.02,191797,2.75,3.02,2.66,3.02,191797,0.0,1.0
2024-01-03,2.8,2.93,2.35,2.73,132004,2.8,2.93,2.35,2.73,132004,0.0,1.0
2024-01-04,2.645,3.43,2.56,2.8,1293950,2.645,3.43,2.56,2.8,1293950,0.0,1.0
2024-01-05,2.3699,2.67,2.34,2.62,182379,2.3699,2.67,2.34,2.62,182379,0.0,1.0
2024-01-08,2.26,2.41,2.12,2.33,167422,2.26,2.41,2.12,2.33,167422,0.0,1.0
2024-01-09,2.19,2.41,2.19,2.3,52648,2.19,2.41,2.19,2.3,52648,0.0,1.0
2024-01-10,2.25,2.58,2.12,2.22,751613,2.25,2.58,2.12,2.22,751613,0.0,1.0
2024-01-11,2.07,2.41,1.89,2.38,2209224,2.07,2.41,1.89,2.38,2209224,0.0,1.0
2024-01-12,2.03,2.18,1.82,2.06,231294,2.03,2.18,1.82,2.06,231294,0.0,1.0
2024-01-16,1.91,1.96,1.81,1.84,174690,1.91,1.96,1.81,1.84,174690,0.0,1.0
2024-01-17,1.85,1.95,1.75,1.87,105674,1.85,1.95,1.75,1.87,105674,0.0,1.0
2024-01-18,1.81,1.9099,1.8,1.8,117302,1.81,1.9099,1.8,1.8,117302,0.0,1.0
2024-01-19,1.78,1.89,1.7351,1.79,62560,1.78,1.89,1.7351,1.79,62560,0.0,1.0
2024-01-22,1.87,1.96,1.83,1.83,107240,1.87,1.96,1.83,1.83,107240,0.0,1.0
2024-01-23,1.88,1.94,1.83,1.9,85470,1.88,1.94,1.83,1.9,85470,0.0,1.0
2024-01-24,1.99,2.02,1.872,1.9,67181,1.99,2.02,1.872,1.9,67181,0.0,1.0
2024-01-25,1.95,2.06,1.89,1.91,64105,1.95,2.06,1.89,1.91,64105,0.0,1.0
2024-01-26,1.99,2.1728,1.901,1.95,365129,1.99,2.1728,1.901,1.95,365129,0.0,1.0
2024-01-29,2.212,2.34,1.9684,1.99,210792,2.212,2.34,1.9684,1.99,210792,0.0,1.0
2024-01-30,2.14,2.25,2.11,2.13,75056,2.14,2.25,2.11,2.13,75056,0.0,1.0
2024-01-31,2.0,2.1036,1.97,2.06,56686,2.0,2.1036,1.97,2.06,56686,0.0,1.0
2024-02-01,1.915,2.05,1.9,2.02,73730,1.915,2.05,1.9,2.02,73730,0.0,1.0
2024-02-02,1.9,2.01,1.85,1.96,32876,1.9,2.01,1.85,1.96,32876,0.0,1.0
2024-02-05,1.8,1.89,1.76,1.85,47593,1.8,1.89,1.76,1.85,47593,0.0,1.0
2024-02-06,1.8,1.86,1.79,1.8244,19488,1.8,1.86,1.79,1.8244,19488,0.0,1.0
2024-02-07,1.85,1.8799,1.76,1.76,11097,1.85,1.8799,1.76,1.76,11097,0.0,1.0
2024-02-08,1.82,1.8999,1.78,1.87,24378,1.82,1.8999,1.78,1.87,24378,0.0,1.0
2024-02-09,1.87,1.92,1.78,1.78,43560,1.87,1.92,1.78,1.78,43560,0.0,1.0
2024-02-12,1.9699,2.0,1.87,1.87,41941,1.9699,2.0,1.87,1.87,41941,0.0,1.0
2024-02-13,1.94,1.95,1.88,1.91,55946,1.94,1.95,1.88,1.91,55946,0.0,1.0
2024-02-14,1.91,1.93,1.85,1.915,30543,1.91,1.93,1.85,1.915,30543,0.0,1.0
2024-02-15,1.83,1.96,1.83,1.87,57515,1.83,1.96,1.83,1.87,57515,0.0,1.0
2024-02-16,1.85,1.9226,1.79,1.79,56123,1.85,1.9226,1.79,1.79,56123,0.0,1.0
2024-02-20,1.98,2.27,1.83,2.09,1207016,1.98,2.27,1.83,2.09,1207016,0.0,1.0
2024-02-21,1.87,1.97,1.82,1.96,70513,1.87,1.97,1.82,1.96,70513,0.0,1.0
2024-02-22,1.9497,2.01,1.8063,1.99,97386,1.9497,2.01,1.8063,1.99,97386,0.0,1.0
2024-02-23,1.91,1.95,1.88,1.88,15513,1.91,1.95,1.88,1.88,15513,0.0,1.0
2024-02-26,2.0193,2.1099,1.89,1.89,60063,2.0193,2.1099,1.89,1.89,60063,0.0,1.0
2024-02-27,2.0,2.1,1.92,1.9201,38773,2.0,2.1,1.92,1.9201,38773,0.0,1.0
2024-02-28,2.07,2.13,2.05,2.09,58539,2.07,2.13,2.05,2.09,58539,0.0,1.0
2024-02-29,2.1,2.1425,1.9602,2.03,43813,2.1,2.1425,1.9602,2.03,43813,0.0,1.0
2024-03-01,2.09,2.19,2.035,2.19,25460,2.09,2.19,2.035,2.19,25460,0.0,1.0
2024-03-04,2.03,2.26,2.02,2.22,13496,2.03,2.26,2.02,2.22,13496,0.0,1.0
2024-03-05,1.97,2.11,1.85,2.11,43999,1.97,2.11,1.85,2.11,43999,0.0,1.0
2024-03-06,2.03,2.1001,1.88,1.95,37835,2.03,2.1001,1.88,1.95,37835,0.0,1.0
2024-03-07,2.0,2.13,1.9601,1.97,48043,2.0,2.13,1.9601,1.97,48043,0.0,1.0
2024-03-08,1.98,2.08,1.91,1.97,21760,1.98,2.08,1.91,1.97,21760,0.0,1.0
2024-03-11,2.03,2.1,1.98,1.98,23179,2.03,2.1,1.98,1.98,23179,0.0,1.0
2024-03-12,2.218,2.43,1.98,2.09,358012,2.218,2.43,1.98,2.09,358012,0.0,1.0
2024-03-13,2.02,2.13,2.0,2.11,80398,2.02,2.13,2.0,2.11,80398,0.0,1.0
2024-03-14,1.9,2.1,1.8003,1.9835,39816,1.9,2.1,1.8003,1.9835,39816,0.0,1.0
2024-03-15,1.97,2.08,1.8901,1.97,16736,1.97,2.08,1.8901,1.97,16736,0.0,1.0
2024-03-18,2.0,2.11,1.96,1.96,24684,2.0,2.11,1.96,1.96,24684,0.0,1.0
2024-03-19,1.97,2.09,1.9501,2.09,15975,1.97,2.09,1.9501,2.09,15975,0.0,1.0
2024-03-20,1.9,2.01,1.8235,2.01,43148,1.9,2.01,1.8235,2.01,43148,0.0,1.0
2024-03-21,1.88,1.99,1.88,1.9179,22385,1.88,1.99,1.88,1.9179,22385,0.0,1.0
2024-03-22,2.03,2.03,1.85,1.85,18436,2.03,2.03,1.85,1.85,18436,0.0,1.0
2024-03-25,2.04,2.0899,1.95,2.0,5784,2.04,2.0899,1.95,2.0,5784,0.0,1.0
2024-03-26,2.0,2.03,1.95,2.03,25876,2.0,2.03,1.95,2.03,25876,0.0,1.0
2024-03-27,2.1,2.1,1.9603,2.0,20655,2.1,2.1,1.9603,2.0,20655,0.0,1.0
2024-03-28,2.1,2.1,2.05,2.05,9574,2.1,2.1,2.05,2.05,9574,0.0,1.0
2024-04-01,2.16,2.2499,2.02,2.02,45206,2.16,2.2499,2.02,2.02,45206,0.0,1.0
2024-04-02,2.0,2.15,1.96,2.15,46091,2.0,2.15,1.96,2.15,46091,0.0,1.0
2024-04-03,1.92,2.08,1.9003,2.08,36531,1.92,2.08,1.9003,2.08,36531,0.0,1.0
2024-04-04,1.88,1.99,1.88,1.99,24648,1.88,1.99,1.88,1.99,24648,0.0,1.0
2024-04-05,1.81,1.93,1.81,1.93,30149,1.81,1.93,1.81,1.93,30149,0.0,1.0
2024-04-08,1.81,1.9,1.7,1.9,43541,1.81,1.9,1.7,1.9,43541,0.0,1.0
2024-04-09,1.96,2.05,1.79,1.85,40718,1.96,2.05,1.79,1.85,40718,0.0,1.0
2024-04-10,1.91,2.0,1.81,1.95,9872,1.91,2.0,1.81,1.95,9872,0.0,1.0
2024-04-11,1.89,1.98,1.8101,1.98,8977,1.89,1.98,1.8101,1.98,8977,0.0,1.0
2024-04-12,1.83,1.96,1.83,1.92,7433,1.83,1.96,1.83,1.92,7433,0.0,1.0
2024-04-15,1.8,1.8766,1.8,1.8766,16092,1.8,1.8766,1.8,1.8766,16092,0.0,1.0
2024-04-16,1.83,1.9,1.8,1.8,6500,1.83,1.9,1.8,1.8,6500,0.0,1.0
2024-04-17,1.7,1.84,1.5,1.84,25439,1.7,1.84,1.5,1.84,25439,0.0,1.0
2024-04-18,1.68,1.7472,1.65,1.74,14286,1.68,1.7472,1.65,1.74,14286,0.0,1.0
2024-04-19,1.705,1.74,1.6925,1.6925,8397,1.705,1.74,1.6925,1.6925,8397,0.0,1.0
2024-04-22,1.66,1.7399,1.66,1.73,24632,1.66,1.7399,1.66,1.73,24632,0.0,1.0
2024-04-23,1.64,1.685,1.49,1.64,48877,1.64,1.685,1.49,1.64,48877,0.0,1.0
2024-04-24,1.59,1.63,1.56,1.6,14142,1.59,1.63,1.56,1.6,14142,0.0,1.0
2024-04-25,1.5,1.6,1.5,1.57,4808,1.5,1.6,1.5,1.57,4808,0.0,1.0
2024-04-26,1.58,1.6299,1.4801,1.52,6356,1.58,1.6299,1.4801,1.52,6356,0.0,1.0
2024-04-29,1.75,1.79,1.59,1.59,9651,1.75,1.79,1.59,1.59,9651,0.0,1.0
2024-04-30,1.65,1.725,1.59,1.725,10028,1.65,1.725,1.59,1.725,10028,0.0,1.0
2024-05-01,1.7,1.7595,1.64,1.64,6666,1.7,1.7595,1.64,1.64,6666,0.0,1.0
2024-05-02,1.69,1.7344,1.5508,1.6033,5282,1.69,1.7344,1.5508,1.6033,5282,0.0,1.0
2024-05-03,1.7,1.7,1.66,1.66,13637,1.7,1.7,1.66,1.66,13637,0.0,1.0
2024-05-06,1.75,1.79,1.65,1.65,7759,1.75,1.79,1.65,1.65,7759,0.0,1.0
2024-05-07,1.67,1.76,1.67,1.75,5920,1.67,1.76,1.67,1.75,5920,0.0,1.0
2024-05-08,1.6406,1.705,1.5509,1.68,9265,1.6406,1.705,1.5509,1.68,9265,0.0,1.0
2024-05-09,1.64,1.6785,1.63,1.6785,1771,1.64,1.6785,1.63,1.6785,1771,0.0,1.0
2024-05-10,1.65,1.65,1.62,1.625,3054,1.65,1.65,1.62,1.625,3054,0.0,1.0
2024-05-13,1.6001,1.6499,1.6,1.61,11757,1.6001,1.6499,1.6,1.61,11757,0.0,1.0
2024-05-14,1.66,1.66,1.6,1.63,8753,1.66,1.66,1.6,1.63,8753,0.0,1.0
2024-05-15,1.6298,1.635,1.6298,1.635,3515,1.6298,1.635,1.6298,1.635,3515,0.0,1.0
2024-05-16,1.6392,1.68,1.61,1.6401,12700,1.6392,1.68,1.61,1.6401,12700,0.0,1.0
2024-05-17,1.71,1.71,1.68,1.68,5477,1.71,1.71,1.68,1.68,5477,0.0,1.0
2024-05-20,1.6,1.68,1.6,1.68,2420,1.6,1.68,1.6,1.68,2420,0.0,1.0
2024-05-21,1.7005,1.7005,1.6,1.6,2948,1.7005,1.7005,1.6,1.6,2948,0.0,1.0
2024-05-22,1.7199,1.7486,1.6,1.74,6078,1.7199,1.7486,1.6,1.74,6078,0.0,1.0
2024-05-23,1.72,1.7201,1.66,1.7004,2596,1.72,1.7201,1.66,1.7004,2596,0.0,1.0
2024-05-24,1.9,1.9297,1.62,1.74,34561,1.9,1.9297,1.62,1.74,34561,0.0,1.0
2024-05-28,1.88,1.94,1.7735,1.92,21599,1.88,1.94,1.7735,1.92,21599,0.0,1.0
2024-05-29,1.9687,1.9687,1.7955,1.88,9087,1.9687,1.9687,1.7955,1.88,9087,0.0,1.0
2024-05-30,1.905,1.905,1.8615,1.8615,1417,1.905,1.905,1.8615,1.8615,1417,0.0,1.0
2024-05-31,1.9435,1.9435,1.76,1.92,7589,1.9435,1.9435,1.76,1.92,7589,0.0,1.0
2024-06-03,1.9,1.94,1.7701,1.7701,2120,1.9,1.94,1.7701,1.7701,2120,0.0,1.0
2024-06-04,1.92,1.99,1.7524,1.8112,5881,1.92,1.99,1.7524,1.8112,5881,0.0,1.0
2024-06-05,1.93,1.93,1.7809,1.7809,3872,1.93,1.93,1.7809,1.7809,3872,0.0,1.0
2024-06-06,1.9007,2.1199,1.7701,1.945,53974,1.9007,2.1199,1.7701,1.945,53974,0.0,1.0
2024-06-07,1.8136,1.835,1.7,1.83,16806,1.8136,1.835,1.7,1.83,16806,0.0,1.0
2024-06-10,1.76,1.8999,1.74,1.8999,7743,1.76,1.8999,1.74,1.8999,7743,0.0,1.0
2024-06-11,1.7138,1.76,1.7,1.72,6041,1.7138,1.76,1.7,1.72,6041,0.0,1.0
2024-06-12,1.7602,1.77,1.7,1.7,1748,1.7602,1.77,1.7,1.7,1748,0.0,1.0
2024-06-13,1.7,1.8399,1.7,1.7699,5654,1.7,1.8399,1.7,1.7699,5654,0.0,1.0
2024-06-14,1.86,1.8899,1.7,1.72,12908,1.86,1.8899,1.7,1.72,12908,0.0,1.0
2024-06-17,1.5,1.95,1.5,1.95,47623,1.5,1.95,1.5,1.95,47623,0.0,1.0
2024-06-18,1.53,1.7219,1.53,1.6017,4898,1.53,1.7219,1.53,1.6017,4898,0.0,1.0
2024-06-20,1.53,1.54,1.455,1.53,7968,1.53,1.54,1.455,1.53,7968,0.0,1.0
2024-06-21,1.37,1.54,1.25,1.525,61669,1.37,1.54,1.25,1.525,61669,0.0,1.0
2024-06-24,1.4273,1.445,1.37,1.37,7095,1.4273,1.445,1.37,1.37,7095,0.0,1.0
2024-06-25,1.47,1.4701,1.4,1.43,4427,1.47,1.4701,1.4,1.43,4427,0.0,1.0
2024-06-26,1.49,1.5,1.45,1.47,3089,1.49,1.5,1.45,1.47,3089,0.0,1.0
2024-06-27,1.55,1.55,1.48,1.48,3357,1.55,1.55,1.48,1.48,3357,0.0,1.0
2024-06-28,1.64,1.72,1.55,1.55,11322,1.64,1.72,1.55,1.55,11322,0.0,1.0
2024-07-01,1.65,1.76,1.6,1.76,13319,1.65,1.76,1.6,1.76,13319,0.0,1.0
2024-07-02,1.61,1.67,1.5901,1.65,6137,1.61,1.67,1.5901,1.65,6137,0.0,1.0
2024-07-03,1.6402,1.7292,1.55,1.5799,12917,1.6402,1.7292,1.55,1.5799,12917,0.0,1.0
2024-07-05,1.691,1.691,1.61,1.65,6658,1.691,1.691,1.61,1.65,6658,0.0,1.0
2024-07-08,1.7,1.7368,1.68,1.72,10209,1.7,1.7368,1.68,1.72,10209,0.0,1.0
2024-07-09,1.69,1.7,1.69,1.7,872,1.69,1.7,1.69,1.7,872,0.0,1.0
2024-07-10,1.66,1.71,1.61,1.61,2085,1.66,1.71,1.61,1.61,2085,0.0,1.0
2024-07-11,1.82,1.85,1.5809,1.665,9079,1.82,1.85,1.5809,1.665,9079,0.0,1.0
2024-07-12,1.795,1.795,1.793,1.793,1698,1.795,1.795,1.793,1.793,1698,0.0,1.0
2024-07-15,1.88,1.97,1.8,1.815,44702,1.88,1.97,1.8,1.815,44702,0.0,1.0
2024-07-16,1.84,1.95,1.7,1.95,26586,1.84,1.95,1.7,1.95,26586,0.0,1.0
2024-07-17,1.715,1.77,1.7,1.7002,11066,1.715,1.77,1.7,1.7002,11066,0.0,1.0
2024-07-18,1.65,1.7725,1.65,1.7725,5539,1.65,1.7725,1.65,1.7725,5539,0.0,1.0
2024-07-19,1.61,1.6969,1.59,1.655,4523,1.61,1.6969,1.59,1.655,4523,0.0,1.0
2024-07-22,1.5597,1.59,1.5101,1.56,8680,1.5597,1.59,1.5101,1.56,8680,0.0,1.0
2024-07-23,1.65,1.66,1.53,1.53,2945,1.65,1.66,1.53,1.53,2945,0.0,1.0
2024-07-24,1.65,1.7348,1.65,1.7348,11883,1.65,1.7348,1.65,1.7348,11883,0.0,1.0
2024-07-25,1.62,1.66,1.59,1.66,16181,1.62,1.66,1.59,1.66,16181,0.0,1.0
2024-07-26,1.62,1.62,1.55,1.6,9556,1.62,1.62,1.55,1.6,9556,0.0,1.0
2024-07-29,1.59,1.6602,1.56,1.66,8974,1.59,1.6602,1.56,1.66,8974,0.0,1.0
2024-07-30,1.5001,1.61,1.36,1.59,26830,1.5001,1.61,1.36,1.59,26830,0.0,1.0
2024-07-31,1.4501,1.49,1.45,1.49,3207,1.4501,1.49,1.45,1.49,3207,0.0,1.0
2024-08-01,1.41,1.46,1.41,1.46,3670,1.41,1.46,1.41,1.46,3670,0.0,1.0
2024-08-02,1.39,1.395,1.36,1.37,4107,1.39,1.395,1.36,1.37,4107,0.0,1.0
2024-08-05,1.34,1.37,1.26,1.36,22520,1.34,1.37,1.26,1.36,22520,0.0,1.0
2024-08-06,1.4201,1.43,1.35,1.35,12439,1.4201,1.43,1.35,1.35,12439,0.0,1.0
2024-08-07,1.41,1.4797,1.3801,1.42,9424,1.41,1.4797,1.3801,1.42,9424,0.0,1.0
2024-08-08,1.37,1.41,1.3,1.3,9606,1.37,1.41,1.3,1.3,9606,0.0,1.0
2024-08-09,1.41,1.45,1.405,1.405,4123,1.41,1.45,1.405,1.405,4123,0.0,1.0
2024-08-12,1.37,1.47,1.35,1.47,1220,1.37,1.47,1.35,1.47,1220,0.0,1.0
2024-08-13,1.42,1.45,1.3134,1.3134,16786,1.42,1.45,1.3134,1.3134,16786,0.0,1.0
2024-08-14,1.3962,1.4202,1.34,1.42,8798,1.3962,1.4202,1.34,1.42,8798,0.0,1.0
2024-08-15,1.2499,1.35,1.23,1.35,31609,1.2499,1.35,1.23,1.35,31609,0.0,1.0
2024-08-16,1.2999,1.35,1.25,1.25,25454,1.2999,1.35,1.25,1.25,25454,0.0,1.0
2024-08-19,1.25,1.27,1.24,1.27,11248,1.25,1.27,1.24,1.27,11248,0.0,1.0
2024-08-20,1.24,1.3399,1.216,1.216,12289,1.24,1.3399,1.216,1.216,12289,0.0,1.0
2024-08-21,1.2597,1.27,1.22,1.27,1870,1.2597,1.27,1.22,1.27,1870,0.0,1.0
2024-08-22,1.3681,1.38,1.26,1.27,27977,1.3681,1.38,1.26,1.27,27977,0.0,1.0
2024-08-23,1.3499,1.36,1.321,1.33,1240,1.3499,1.36,1.321,1.33,1240,0.0,1.0
2024-08-26,1.3239,1.4,1.3239,1.4,1681,1.3239,1.4,1.3239,1.4,1681,0.0,1.0
2024-08-27,1.35,1.39,1.35,1.37,8640,1.35,1.39,1.35,1.37,8640,0.0,1.0
2024-08-28,1.36,1.4,1.33,1.38,2515,1.36,1.4,1.33,1.38,2515,0.0,1.0
2024-08-29,1.27,1.39,1.25,1.36,13193,1.27,1.39,1.25,1.36,13193,0.0,1.0
2024-08-30,1.33,1.3799,1.2,1.2,10062,1.33,1.3799,1.2,1.2,10062,0.0,1.0
2024-09-03,1.23,1.31,1.22,1.24,12353,1.23,1.31,1.22,1.24,12353,0.0,1.0
2024-09-04,1.2,1.25,1.2,1.225,3052,1.2,1.25,1.2,1.225,3052,0.0,1.0
2024-09-05,1.21,1.26,1.1674,1.22,3514,1.21,1.26,1.1674,1.22,3514,0.0,1.0
2024-09-06,1.12,1.2501,1.12,1.21,10382,1.12,1.2501,1.12,1.21,10382,0.0,1.0
2024-09-09,1.015,1.1,1.0019,1.1,7741,1.015,1.1,1.0019,1.1,7741,0.0,1.0
2024-09-10,2.0,3.15,1.75,1.89,145664734,2.0,3.15,1.75,1.89,145664734,0.0,1.0
2024-09-11,2.31,2.5,2.09,2.5,15274964,2.31,2.5,2.09,2.5,15274964,0.0,1.0
2024-09-12,1.7,3.2199,1.69,2.62,19468729,1.7,3.2199,1.69,2.62,19468729,0.0,1.0
2024-09-13,1.54,1.78,1.42,1.76,681008,1.54,1.78,1.42,1.76,681008,0.0,1.0
2024-09-16,1.66,1.67,1.4548,1.51,325798,1.66,1.67,1.4548,1.51,325798,0.0,1.0
2024-09-17,1.33,1.68,1.2726,1.54,333762,1.33,1.68,1.2726,1.54,333762,0.0,1.0
2024-09-18,1.21,1.3655,1.14,1.29,323152,1.21,1.3655,1.14,1.29,323152,0.0,1.0
2024-09-19,1.08,1.2,1.0501,1.2,248231,1.08,1.2,1.0501,1.2,248231,0.0,1.0
2024-09-20,1.06,1.12,1.033,1.1,131583,1.06,1.12,1.033,1.1,131583,0.0,1.0
2024-09-23,1.11,1.17,1.01,1.07,390095,1.11,1.17,1.01,1.07,390095,0.0,1.0
2024-09-24,1.08,1.4491,1.02,1.08,1299415,1.08,1.4491,1.02,1.08,1299415,0.0,1.0
2024-09-25,1.0,1.12,0.96,1.08,406713,1.0,1.12,0.96,1.08,406713,0.0,1.0
2024-09-26,1.035,1.08,1.0,1.0,167005,1.035,1.08,1.0,1.0,167005,0.0,1.0
2024-09-27,0.99,1.03,0.9449,1.03,132613,0.99,1.03,0.9449,1.03,132613,0.0,1.0
2024-09-30,0.9595,1.0,0.9102,1.0,143169,0.9595,1.0,0.9102,1.0,143169,0.0,1.0
2024-10-01,0.84,0.94,0.818,0.917,116602,0.84,0.94,0.818,0.917,116602,0.0,1.0
2024-10-02,0.869,0.909,0.83,0.8314,68099,0.869,0.909,0.83,0.8314,68099,0.0,1.0
2024-10-03,0.71,0.869,0.651,0.8429,606183,0.71,0.869,0.651,0.8429,606183,0.0,1.0
2024-10-04,0.8368,0.91,0.71,0.71,1190327,0.8368,0.91,0.71,0.71,1190327,0.0,1.0
2024-10-07,0.7447,0.83,0.7311,0.83,150721,0.7447,0.83,0.7311,0.83,150721,0.0,1.0
2024-10-08,0.707,0.7499,0.68,0.73,89479,0.707,0.7499,0.68,0.73,89479,0.0,1.0
2024-10-09,0.68,0.725156,0.656,0.71,43883,0.68,0.725156,0.656,0.71,43883,0.0,1.0
2024-10-10,0.653,0.71,0.6502,0.68,82164,0.653,0.71,0.6502,0.68,82164,0.0,1.0
2024-10-11,0.67,0.689999,0.65,0.689,57565,0.67,0.689999,0.65,0.689,57565,0.0,1.0
2024-10-14,0.651,0.67,0.65,0.67,55967,0.651,0.67,0.65,0.67,55967,0.0,1.0
2024-10-15,0.5915,0.659,0.56,0.65,158556,0.5915,0.659,0.56,0.65,158556,0.0,1.0
2024-10-16,0.6985,0.7493,0.5187,0.5738,422556,0.6985,0.7493,0.5187,0.5738,422556,0.0,1.0
2024-10-17,0.676,0.748,0.6291,0.729,208115,0.676,0.748,0.6291,0.729,208115,0.0,1.0
2024-10-18,0.6934,0.6935,0.6506,0.6506,50972,0.6934,0.6935,0.6506,0.6506,50972,0.0,1.0
2024-10-21,0.7,0.725,0.665,0.725,67367,0.7,0.725,0.665,0.725,67367,0.0,1.0
2024-10-22,0.6951,0.72,0.68,0.69,46102,0.6951,0.72,0.68,0.69,46102,0.0,1.0
2024-10-23,0.711,0.714,0.6662,0.714,44061,0.711,0.714,0.6662,0.714,44061,0.0,1.0
2024-10-24,0.725,0.733732,0.694201,0.73,66612,0.725,0.733732,0.694201,0.73,66612,0.0,1.0
2024-10-25,0.6946,0.7297,0.667,0.668,21891,0.6946,0.7297,0.667,0.668,21891,0.0,1.0
2024-10-28,0.69,0.72,0.6556,0.72,24708,0.69,0.72,0.6556,0.72,24708,0.0,1.0
2024-10-29,1.22,1.95,1.07,1.57,120555515,1.22,1.95,1.07,1.57,120555515,0.0,1.0
2024-10-30,1.25,1.27,1.05,1.18,2507942,1.25,1.27,1.05,1.18,2507942,0.0,1.0
2024-10-31,1.32,1.36,1.21,1.23,1034149,1.32,1.36,1.21,1.23,1034149,0.0,1.0
2024-11-01,1.24,1.3,1.15,1.25,321187,1.24,1.3,1.15,1.25,321187,0.0,1.0
2024-11-04,1.3,1.31,1.16,1.24,286852,1.3,1.31,1.16,1.24,286852,0.0,1.0
2024-11-05,1.23,1.3,1.17,1.27,185888,1.23,1.3,1.17,1.27,185888,0.0,1.0
2024-11-06,1.17,1.23,1.1301,1.19,193549,1.17,1.23,1.1301,1.19,193549,0.0,1.0
2024-11-07,1.16,1.22,1.14,1.14,118000,1.16,1.22,1.14,1.14,118000,0.0,1.0
2024-11-08,1.16,1.1999,1.13,1.19,117716,1.16,1.1999,1.13,1.19,117716,0.0,1.0
2024-11-11,1.04,1.1583,1.039892,1.13,113965,1.04,1.1583,1.039892,1.13,113965,0.0,1.0
2024-11-12,1.05,1.11,1.02,1.04,114095,1.05,1.11,1.02,1.04,114095,0.0,1.0
2024-11-13,1.03,1.0699,1.02,1.05,80101,1.03,1.0699,1.02,1.05,80101,0.0,1.0
2024-11-14,1.02,1.0554,0.9818,1.02,116147,1.02,1.0554,0.9818,1.02,116147,0.0,1.0
2024-11-15,0.94,1.0499,0.9201,1.01,65532,0.94,1.0499,0.9201,1.01,65532,0.0,1.0
2024-11-18,0.9001,0.9499,0.9,0.92,86839,0.9001,0.9499,0.9,0.92,86839,0.0,1.0
2024-11-19,0.8599,0.92,0.8417,0.9146,82769,0.8599,0.92,0.8417,0.9146,82769,0.0,1.0
2024-11-20,0.8403,0.85,0.77,0.85,52477,0.8403,0.85,0.77,0.85,52477,0.0,1.0
2024-11-21,0.8361,0.88,0.79,0.82,59235,0.8361,0.88,0.79,0.82,59235,0.0,1.0
2024-11-22,0.88,0.88,0.8397,0.88,24058,0.88,0.88,0.8397,0.88,24058,0.0,1.0
2024-11-25,0.92,0.96,0.8563,0.8563,51710,0.92,0.96,0.8563,0.8563,51710,0.0,1.0
2024-11-26,0.9284,0.987003,0.902001,0.92,33586,0.9284,0.987003,0.902001,0.92,33586,0.0,1.0
2024-11-27,0.9168,0.974799,0.865001,0.9134,32869,0.9168,0.974799,0.865001,0.9134,32869,0.0,1.0
2024-11-29,0.9,0.93,0.87,0.91,19175,0.9,0.93,0.87,0.91,19175,0.0,1.0
2024-12-02,1.12,1.18,0.91,0.93,1100402,1.12,1.18,0.91,0.93,1100402,0.0,1.0
2024-12-03,1.12,1.18,1.0401,1.12,172647,1.12,1.18,1.0401,1.12,172647,0.0,1.0
2024-12-04,1.1,1.15,1.0,1.15,65262,1.1,1.15,1.0,1.15,65262,0.0,1.0
2024-12-05,1.13,1.19,1.08,1.16,342809,1.13,1.19,1.08,1.16,342809,0.0,1.0
2024-12-06,1.11,1.18,1.0,1.18,101424,1.11,1.18,1.0,1.18,101424,0.0,1.0
2024-12-09,1.1,1.2,1.05,1.14,67985,1.1,1.2,1.05,1.14,67985,0.0,1.0
2024-12-10,1.07,1.14,1.05,1.12,55100,1.07,1.14,1.05,1.12,55100,0.0,1.0
2024-12-11,1.07,1.08,1.01,1.08,23260,1.07,1.08,1.01,1.08,23260,0.0,1.0
2024-12-12,1.0,1.06,1.0,1.05,24224,1.0,1.06,1.0,1.05,24224,0.0,1.0
2024-12-13,0.966,1.0,0.962965,1.0,36911,0.966,1.0,0.962965,1.0,36911,0.0,1.0
2024-12-16,0.935,0.98,0.91,0.952,55816,0.935,0.98,0.91,0.952,55816,0.0,1.0
2024-12-17,0.92,1.0,0.8518,1.0,50069,0.92,1.0,0.8518,1.0,50069,0.0,1.0
2024-12-18,0.92,0.9405,0.900101,0.92,37324,0.92,0.9405,0.900101,0.92,37324,0.0,1.0
2024-12-19,0.93,0.93,0.85,0.92,28737,0.93,0.93,0.85,0.92,28737,0.0,1.0
2024-12-20,0.87,0.99,0.8606,0.93,161785,0.87,0.99,0.8606,0.93,161785,0.0,1.0
2024-12-23,0.9515,0.97,0.91,0.919,97124,0.9515,0.97,0.91,0.919,97124,0.0,1.0
2024-12-24,1.01,1.05,0.95,0.985,80567,1.01,1.05,0.95,0.985,80567,0.0,1.0
2024-12-26,1.09,1.11,1.07,1.07,71593,1.09,1.11,1.07,1.07,71593,0.0,1.0
2024-12-27,1.41,1.43,1.13,1.28,4172582,1.41,1.43,1.13,1.28,4172582,0.0,1.0
2024-12-30,2.38,2.68,1.45,1.63,5397786,2.38,2.68,1.45,1.63,5397786,0.0,1.0
2024-12-31,1.71,2.29,1.42,2.27,1126629,1.71,2.29,1.42,2.27,1126629,0.0,1.0
2025-01-02,1.39,1.73,1.29,1.67,452832,1.39,1.73,1.29,1.67,452832,0.0,1.0
2025-01-03,1.67,1.9,1.43,1.43,586144,1.67,1.9,1.43,1.43,586144,0.0,1.0
2025-01-06,1.54,1.75,1.5,1.67,268798,1.54,1.75,1.5,1.67,268798,0.0,1.0
2025-01-07,1.69,1.7853,1.56,1.74,815513,1.69,1.7853,1.56,1.74,815513,0.0,1.0
2025-01-08,1.44,1.62,1.33,1.57,336775,1.44,1.62,1.33,1.57,336775,0.0,1.0
2025-01-10,1.5,1.94,1.48,1.8096,4316781,1.5,1.94,1.48,1.8096,4316781,0.0,1.0
2025-01-13,1.49,1.58,1.31,1.55,477199,1.49,1.58,1.31,1.55,477199,0.0,1.0
2025-01-14,1.37,1.49,1.32,1.49,192443,1.37,1.49,1.32,1.49,192443,0.0,1.0
2025-01-15,2.28,3.68,1.47,1.51,199203420,2.28,3.68,1.47,1.51,199203420,0.0,1.0
2025-01-16,2.11,2.2,1.8,2.05,3571990,2.11,2.2,1.8,2.05,3571990,0.0,1.0
2025-01-17,1.73,2.14,1.67,2.06,1207004,1.73,2.14,1.67,2.06,1207004,0.0,1.0
2025-01-21,1.81,1.9699,1.72,1.75,1837265,1.81,1.9699,1.72,1.75,1837265,0.0,1.0
2025-01-22,1.68,1.805,1.51,1.73,432181,1.68,1.805,1.51,1.73,432181,0.0,1.0
2025-01-23,1.7,1.828,1.65,1.78,275058,1.7,1.828,1.65,1.78,275058,0.0,1.0
2025-01-24,1.57,1.73,1.51,1.71,393090,1.57,1.73,1.51,1.71,393090,0.0,1.0
2025-01-27,1.49,1.69,1.41,1.69,469842,1.49,1.69,1.41,1.69,469842,0.0,1.0
2025-01-28,1.51,1.54,1.4,1.54,132080,1.51,1.54,1.4,1.54,132080,0.0,1.0
2025-01-29,1.43,1.52,1.4,1.52,137067,1.43,1.52,1.4,1.52,137067,0.0,1.0
2025-01-30,1.36,1.48,1.31,1.48,242012,1.36,1.48,1.31,1.48,242012,0.0,1.0
2025-01-31,1.34,1.39,1.33,1.37,133171,1.34,1.39,1.33,1.37,133171,0.0,1.0
2025-02-03,1.24,1.34,1.2233,1.34,234420,1.24,1.34,1.2233,1.34,234420,0.0,1.0
2025-02-04,1.25,1.32,1.2,1.26,207156,1.25,1.32,1.2,1.26,207156,0.0,1.0
2025-02-05,1.35,1.38,1.28,1.29,232186,1.35,1.38,1.28,1.29,232186,0.0,1.0
2025-02-06,1.29,1.3698,1.25,1.35,153490,1.29,1.3698,1.25,1.35,153490,0.0,1.0
2025-02-07,1.24,1.29,1.2103,1.29,144110,1.24,1.29,1.2103,1.29,144110,0.0,1.0
2025-02-10,1.25,1.3338,1.21,1.24,248648,1.25,1.3338,1.21,1.24,248648,0.0,1.0
2025-02-11,1.28,1.2899,1.25,1.25,47832,1.28,1.2899,1.25,1.25,47832,0.0,1.0
2025-02-12,1.23,1.29,1.21,1.29,120894,1.23,1.29,1.21,1.29,120894,0.0,1.0
2025-02-13,1.27,1.29,1.2,1.21,144510,1.27,1.29,1.2,1.21,144510,0.0,1.0
2025-02-14,1.21,1.25,1.21,1.24,81766,1.21,1.25,1.21,1.24,81766,0.0,1.0
2025-02-18,1.17,1.24,1.135,1.24,147107,1.17,1.24,1.135,1.24,147107,0.0,1.0
2025-02-19,1.14,1.2,1.11,1.14,280267,1.14,1.2,1.11,1.14,280267,0.0,1.0
2025-02-20,1.1,1.17,1.08,1.17,165223,1.1,1.17,1.08,1.17,165223,0.0,1.0
2025-02-21,1.03,1.07,1.0,1.05,230294,1.03,1.07,1.0,1.05,230294,0.0,1.0
2025-02-24,1.03,1.12,0.980894,1.03,255945,1.03,1.12,0.980894,1.03,255945,0.0,1.0
2025-02-25,1.0,1.06,0.9601,1.01,87869,1.0,1.06,0.9601,1.01,87869,0.0,1.0
2025-02-26,1.0,1.03,0.951,0.98,101303,1.0,1.03,0.951,0.98,101303,0.0,1.0
2025-02-27,0.9693,1.019,0.9503,1.01,63255,0.9693,1.019,0.9503,1.01,63255,0.0,1.0
2025-02-28,1.01,1.0399,0.95,0.96,95176,1.01,1.0399,0.95,0.96,95176,0.0,1.0
2025-03-03,1.02,1.0399,0.97,1.0,34993,1.02,1.0399,0.97,1.0,34993,0.0,1.0
2025-03-04,1.02,1.04,0.95,0.97,61122,1.02,1.04,0.95,0.97,61122,0.0,1.0
2025-03-05,1.07,1.25,1.0,1.23,126057,1.07,1.25,1.0,1.23,126057,0.0,1.0
2025-03-06,1.08,1.0999,1.03,1.04,24557,1.08,1.0999,1.03,1.04,24557,0.0,1.0
2025-03-07,1.06,1.0699,0.9608,1.06,50127,1.06,1.0699,0.9608,1.06,50127,0.0,1.0
2025-03-10,1.1,1.13,0.97,1.05,120667,1.1,1.13,0.97,1.05,120667,0.0,1.0
2025-03-11,1.22,1.29,1.1,1.26,1473027,1.22,1.29,1.1,1.26,1473027,0.0,1.0
2025-03-12,1.19,1.2,1.11,1.2,244207,1.19,1.2,1.11,1.2,244207,0.0,1.0
2025-03-13,1.26,1.43,1.2,1.4,1823506,1.26,1.43,1.2,1.4,1823506,0.0,1.0
2025-03-14,1.2,1.33,1.17,1.3,297663,1.2,1.33,1.17,1.3,297663,0.0,1.0
2025-03-17,1.03,1.1961,1.02,1.19,291643,1.03,1.1961,1.02,1.19,291643,0.0,1.0
2025-03-18,1.03,1.0601,1.02,1.02,72537,1.03,1.0601,1.02,1.02,72537,0.0,1.0
2025-03-19,1.0169,1.0294,0.97,0.9971,150010,1.0169,1.0294,0.97,0.9971,150010,0.0,1.0
2025-03-20,1.01,1.0996,0.984,1.03,146923,1.01,1.0996,0.984,1.03,146923,0.0,1.0
2025-03-21,1.06,1.06,0.98,0.99,153192,1.06,1.06,0.98,0.99,153192,0.0,1.0
2025-03-24,1.05,1.05,0.98,1.03,98814,1.05,1.05,0.98,1.03,98814,0.0,1.0
2025-03-25,1.09,1.12,1.0,1.04,179431,1.09,1.12,1.0,1.04,179431,0.0,1.0
2025-03-26,1.12,1.2,1.07,1.1,1125889,1.12,1.2,1.07,1.1,1125889,0.0,1.0
2025-03-27,0.8557,0.9856,0.7,0.9806,818502,0.8557,0.9856,0.7,0.9806,818502,0.0,1.0
2025-03-28,0.8138,0.849999,0.78,0.8466,192671,0.8138,0.849999,0.78,0.8466,192671,0.0,1.0
2025-03-31,0.789,0.81,0.75,0.801,355975,0.789,0.81,0.75,0.801,355975,0.0,1.0
2025-04-01,0.7604,0.8106,0.756,0.79,205595,0.7604,0.8106,0.756,0.79,205595,0.0,1.0
2025-04-02,0.7499,0.7904,0.74,0.77,89659,0.7499,0.7904,0.74,0.77,89659,0.0,1.0
2025-04-03,0.72,0.748,0.71,0.72,57329,0.72,0.748,0.71,0.72,57329,0.0,1.0
2025-04-04,0.7289,0.7575,0.67,0.7,83330,0.7289,0.7575,0.67,0.7,83330,0.0,1.0
2025-04-07,0.6597,0.779899,0.632,0.71,158009,0.6597,0.779899,0.632,0.71,158009,0.0,1.0
2025-04-08,0.64,0.718,0.6317,0.6715,106587,0.64,0.718,0.6317,0.6715,106587,0.0,1.0
2025-04-09,0.699,0.71,0.6152,0.6341,170606,0.699,0.71,0.6152,0.6341,170606,0.0,1.0
2025-04-10,0.7531,0.84,0.7,0.7,321865,0.7531,0.84,0.7,0.7,321865,0.0,1.0
2025-04-11,0.727,0.7887,0.6585,0.771,222202,0.727,0.7887,0.6585,0.771,222202,0.0,1.0
2025-04-14,0.729,0.7698,0.6774,0.72,73639,0.729,0.7698,0.6774,0.72,73639,0.0,1.0
2025-04-15,0.7208,0.84,0.7,0.75,71205,0.7208,0.84,0.7,0.75,71205,0.0,1.0
2025-04-16,0.7153,0.73,0.6852,0.704,18789,0.7153,0.73,0.6852,0.704,18789,0.0,1.0
2025-04-17,0.715,0.7226,0.6515,0.681,275921,0.715,0.7226,0.6515,0.681,275921,0.0,1.0
2025-04-21,0.6856,0.7479,0.6852,0.729,20442,0.6856,0.7479,0.6852,0.729,20442,0.0,1.0
2025-04-22,0.6877,0.73,0.67,0.686,100887,0.6877,0.73,0.67,0.686,100887,0.0,1.0
2025-04-23,0.719,0.74,0.67,0.68,75230,0.719,0.74,0.67,0.68,75230,0.0,1.0
2025-04-24,0.749,0.75,0.7201,0.739,864231,0.749,0.75,0.7201,0.739,864231,0.0,1.0
2025-04-25,0.7944,0.8431,0.7531,0.8,1403538,0.7944,0.8431,0.7531,0.8,1403538,0.0,1.0
2025-04-28,0.74,0.78,0.7202,0.7202,102419,0.74,0.78,0.7202,0.7202,102419,0.0,1.0
2025-04-29,0.7877,0.85,0.72,0.745,106937,0.7877,0.85,0.72,0.745,106937,0.0,1.0
2025-04-30,0.8044,0.8379,0.74,0.78,123826,0.8044,0.8379,0.74,0.78,123826,0.0,1.0
2025-05-01,0.791,0.8295,0.7613,0.7613,53819,0.791,0.8295,0.7613,0.7613,53819,0.0,1.0
2025-05-02,0.8275,0.8277,0.75,0.7634,65483,0.8275,0.8277,0.75,0.7634,65483,0.0,1.0
2025-05-05,0.889,0.96,0.7706,0.817,616662,0.889,0.96,0.7706,0.817,616662,0.0,1.0
2025-05-06,0.8,0.8541,0.7616,0.821,258332,0.8,0.8541,0.7616,0.821,258332,0.0,1.0
2025-05-07,0.760905,0.7999,0.7504,0.776,87151,0.760905,0.7999,0.7504,0.776,87151,0.0,1.0
2025-05-08,0.769,0.7796,0.74,0.76,75102,0.769,0.7796,0.74,0.76,75102,0.0,1.0
2025-05-09,0.79,0.79,0.75,0.75,87102,0.79,0.79,0.75,0.75,87102,0.0,1.0
2025-05-12,0.8,0.8175,0.75,0.8175,106996,0.8,0.8175,0.75,0.8175,106996,0.0,1.0
2025-05-13,0.81,0.824999,0.8,0.82,109052,0.81,0.824999,0.8,0.82,109052,0.0,1.0
2025-05-14,0.829,0.8696,0.8,0.807,74416,0.829,0.8696,0.8,0.807,74416,0.0,1.0
2025-05-15,0.849,0.8598,0.8041,0.8041,69887,0.849,0.8598,0.8041,0.8041,69887,0.0,1.0
2025-05-16,0.833,0.88,0.828,0.88,70217,0.833,0.88,0.828,0.88,70217,0.0,1.0
2025-05-19,0.839,0.88,0.79,0.83,871195,0.839,0.88,0.79,0.83,871195,0.0,1.0
2025-05-20,0.85,0.8996,0.82,0.851,103891,0.85,0.8996,0.82,0.851,103891,0.0,1.0
2025-05-21,0.85,0.95,0.831,0.85,290833,0.85,0.95,0.831,0.85,290833,0.0,1.0
2025-05-22,0.819,0.87,0.78,0.83,152674,0.819,0.87,0.78,0.83,152674,0.0,1.0
2025-05-23,0.789,0.831,0.76,0.8015,58369,0.789,0.831,0.76,0.8015,58369,0.0,1.0
2025-05-27,0.7946,0.828,0.78,0.7949,82605,0.7946,0.828,0.78,0.7949,82605,0.0,1.0
2025-05-28,0.793,0.818,0.781,0.781,37507,0.793,0.818,0.781,0.781,37507,0.0,1.0
2025-05-29,0.785,0.8,0.7622,0.79,47009,0.785,0.8,0.7622,0.79,47009,0.0,1.0
2025-05-30,0.84,0.92,0.75,0.77,1318839,0.84,0.92,0.75,0.77,1318839,0.0,1.0
2025-06-02,0.8133,0.8519,0.8,0.84,91959,0.8133,0.8519,0.8,0.84,91959,0.0,1.0
2025-06-03,0.820001,0.9,0.805,0.81,296581,0.820001,0.9,0.805,0.81,296581,0.0,1.0
2025-06-04,0.8225,0.92,0.795,0.8694,1119501,0.8225,0.92,0.795,0.8694,1119501,0.0,1.0
2025-06-05,0.82,0.89,0.8101,0.85,831404,0.82,0.89,0.8101,0.85,831404,0.0,1.0
2025-06-06,0.8548,0.8602,0.8103,0.8373,287784,0.8548,0.8602,0.8103,0.8373,287784,0.0,1.0
2025-06-09,0.841,1.0,0.7983,0.856,2256230,0.841,1.0,0.7983,0.856,2256230,0.0,1.0
2025-06-10,0.831,0.86,0.8094,0.859,324379,0.831,0.86,0.8094,0.859,324379,0.0,1.0
2025-06-11,0.834,0.86,0.82,0.82,298602,0.834,0.86,0.82,0.82,298602,0.0,1.0
2025-06-12,0.81,0.85,0.79,0.81,661642,0.81,0.85,0.79,0.81,661642,0.0,1.0
2025-06-13,0.779,0.8099,0.7601,0.7901,323071,0.779,0.8099,0.7601,0.7901,323071,0.0,1.0
2025-06-16,0.8199,0.82,0.761,0.779,238925,0.8199,0.82,0.761,0.779,238925,0.0,1.0
2025-06-17,0.8055,0.909,0.7564,0.7625,6966000,0.8055,0.909,0.7564,0.7625,6966000,0.0,1.0
2025-06-18,0.84,0.85,0.7966,0.807,313467,0.84,0.85,0.7966,0.807,313467,0.0,1.0
2025-06-20,0.8106,0.85,0.8106,0.815,268306,0.8106,0.85,0.8106,0.815,268306,0.0,1.0
2025-06-23,0.828,0.8585,0.79,0.8173,641214,0.828,0.8585,0.79,0.8173,641214,0.0,1.0
2025-06-24,0.84,0.85,0.8109,0.845,198209,0.84,0.85,0.8109,0.845,198209,0.0,1.0
2025-06-25,0.843,0.86,0.77,0.83,433617,0.843,0.86,0.77,0.83,433617,0.0,1.0
2025-06-26,0.8222,0.86,0.8151,0.86,110534,0.8222,0.86,0.8151,0.86,110534,0.0,1.0
2025-06-27,0.8299,0.8449,0.81,0.8248,159327,0.8299,0.8449,0.81,0.8248,159327,0.0,1.0
2025-06-30,0.8175,0.8399,0.8083,0.81,149285,0.8175,0.8399,0.8083,0.81,149285,0.0,1.0
2025-07-01,0.8283,0.8454,0.7836,0.81,585108,0.8283,0.8454,0.7836,0.81,585108,0.0,1.0
2025-07-02,0.8149,0.8268,0.8012,0.81,130702,0.8149,0.8268,0.8012,0.81,130702,0.0,1.0
2025-07-03,0.8071,0.8181,0.8042,0.805,37281,0.8071,0.8181,0.8042,0.805,37281,0.0,1.0
2025-07-07,0.7951,0.819999,0.795,0.8075,113599,0.7951,0.819999,0.795,0.8075,113599,0.0,1.0
2025-07-08,0.811,0.82,0.79,0.79,151537,0.811,0.82,0.79,0.79,151537,0.0,1.0
2025-07-09,0.815,0.82,0.802,0.82,60451,0.815,0.82,0.802,0.82,60451,0.0,1.0
2025-07-10,0.806,0.819607,0.8,0.806,127477,0.806,0.819607,0.8,0.806,127477,0.0,1.0
2025-07-11,0.8002,0.8063,0.79,0.79,111559,0.8002,0.8063,0.79,0.79,111559,0.0,1.0
2025-07-14,0.81,0.86,0.8,0.8099,269017,0.81,0.86,0.8,0.8099,269017,0.0,1.0
2025-07-15,0.8148,0.8205,0.8,0.82,66325,0.8148,0.8205,0.8,0.82,66325,0.0,1.0
2025-07-16,0.822,0.856,0.802,0.8149,362071,0.822,0.856,0.802,0.8149,362071,0.0,1.0
2025-07-17,0.831,0.849092,0.8153,0.83,145757,0.831,0.849092,0.8153,0.83,145757,0.0,1.0
2025-07-18,0.8265,0.85,0.811,0.8313,114841,0.8265,0.85,0.811,0.8313,114841,0.0,1.0
2025-07-21,0.8299,0.8408,0.818,0.8338,96895,0.8299,0.8408,0.818,0.8338,96895,0.0,1.0
2025-07-22,0.8501,0.8594,0.817,0.82,224872,0.8501,0.8594,0.817,0.82,224872,0.0,1.0
2025-07-23,0.8325,0.85,0.815,0.85,61135,0.8325,0.85,0.815,0.85,61135,0.0,1.0
2025-07-24,0.83,0.8499,0.817,0.8361,66314,0.83,0.8499,0.817,0.8361,66314,0.0,1.0
2025-07-25,0.833,0.8754,0.8132,0.842,39558,0.833,0.8754,0.8132,0.842,39558,0.0,1.0
2025-07-28,0.8092,0.859,0.795,0.85,101619,0.8092,0.859,0.795,0.85,101619,0.0,1.0
2025-07-29,0.795,0.815,0.78,0.805,74522,0.795,0.815,0.78,0.805,74522,0.0,1.0
2025-07-30,0.8,0.8105,0.7821,0.799,44654,0.8,0.8105,0.7821,0.799,44654,0.0,1.0
2025-07-31,0.7699,0.7998,0.76,0.78,174349,0.7699,0.7998,0.76,0.78,174349,0.0,1.0
2025-08-01,0.759,0.7599,0.6851,0.7468,185417,0.759,0.7599,0.6851,0.7468,185417,0.0,1.0
2025-08-04,0.767,0.795,0.7381,0.7381,34506,0.767,0.795,0.7381,0.7381,34506,0.0,1.0
2025-08-05,0.7499,0.789999,0.7319,0.7886,45703,0.7499,0.789999,0.7319,0.7886,45703,0.0,1.0
2025-08-06,0.7268,0.7434,0.72,0.7286,49204,0.7268,0.7434,0.72,0.7286,49204,0.0,1.0
2025-08-07,0.7599,0.82,0.7,0.7301,474710,0.7599,0.82,0.7,0.7301,474710,0.0,1.0
2025-08-08,0.7526,0.76,0.735,0.745,102209,0.7526,0.76,0.735,0.745,102209,0.0,1.0
2025-08-11,0.7771,0.7792,0.71,0.7574,227536,0.7771,0.7792,0.71,0.7574,227536,0.0,1.0
2025-08-12,0.8084,0.832501,0.76,0.771,359413,0.8084,0.832501,0.76,0.771,359413,0.0,1.0
2025-08-13,0.792,0.816,0.75,0.7712,250192,0.792,0.816,0.75,0.7712,250192,0.0,1.0
2025-08-14,0.745,0.788,0.74,0.7682,74398,0.745,0.788,0.74,0.7682,74398,0.0,1.0
2025-08-15,0.7332,0.75,0.72,0.74,138849,0.7332,0.75,0.72,0.74,138849,0.0,1.0
2025-08-18,0.78,0.84,0.7275,0.74,556133,0.78,0.84,0.7275,0.74,556133,0.0,1.0
2025-08-19,0.768,0.8,0.7491,0.7666,56222,0.768,0.8,0.7491,0.7666,56222,0.0,1.0
2025-08-20,0.74,0.77,0.73,0.75,95467,0.74,0.77,0.73,0.75,95467,0.0,1.0
2025-08-21,0.76,0.7688,0.7402,0.7402,36396,0.76,0.7688,0.7402,0.7402,36396,0.0,1.0
2025-08-22,0.7702,0.7702,0.7501,0.7675,64722,0.7702,0.7702,0.7501,0.7675,64722,0.0,1.0
2025-08-25,0.7516,0.782001,0.75,0.779,55333,0.7516,0.782001,0.75,0.779,55333,0.0,1.0
2025-08-26,0.75,0.775,0.741,0.774,33345,0.75,0.775,0.741,0.774,33345,0.0,1.0
2025-08-27,0.7541,0.7757,0.7425,0.7691,63682,0.7541,0.7757,0.7425,0.7691,63682,0.0,1.0
2025-08-28,0.7492,0.769001,0.7125,0.769001,47259,0.7492,0.769001,0.7125,0.769001,47259,0.0,1.0
2025-08-29,0.7505,0.759503,0.73,0.731,61983,0.7505,0.759503,0.73,0.731,61983,0.0,1.0
2025-09-02,0.7499,0.752,0.7311,0.752,71954,0.7499,0.752,0.7311,0.752,71954,0.0,1.0
2025-09-03,0.7582,0.77,0.745,0.77,53022,0.7582,0.77,0.745,0.77,53022,0.0,1.0
2025-09-04,0.7544,0.7551,0.7318,0.7501,45538,0.7544,0.7551,0.7318,0.7501,45538,0.0,1.0
2025-09-05,0.7522,0.7601,0.7251,0.745,153739,0.7522,0.7601,0.7251,0.745,153739,0.0,1.0
2025-09-08,0.7242,0.75,0.7126,0.7465,135562,0.7242,0.75,0.7126,0.7465,135562,0.0,1.0
2025-09-09,0.75,0.78,0.74,0.75,101027,0.75,0.78,0.74,0.75,101027,0.0,1.0
2025-09-10,0.7595,0.765,0.73,0.7402,106237,0.7595,0.765,0.73,0.7402,106237,0.0,1.0
2025-09-11,0.755,0.7849,0.7501,0.7576,110777,0.755,0.7849,0.7501,0.7576,110777,0.0,1.0
2025-09-12,0.771101,0.7846,0.745,0.77,56580,0.771101,0.7846,0.745,0.77,56580,0.0,1.0
2025-09-15,0.7999,0.8,0.75,0.7704,134700,0.7999,0.8,0.75,0.7704,134700,0.0,1.0
2025-09-16,0.8361,0.86,0.761,0.78,365513,0.8361,0.86,0.761,0.78,365513,0.0,1.0
2025-09-17,0.7606,0.86,0.76,0.86,298335,0.7606,0.86,0.76,0.86,298335,0.0,1.0
2025-09-18,0.7977,0.7995,0.7611,0.78,191649,0.7977,0.7995,0.7611,0.78,191649,0.0,1.0
2025-09-19,0.775,0.8199,0.77,0.7903,169823,0.775,0.8199,0.77,0.7903,169823,0.0,1.0
2025-09-22,0.785,0.8,0.7517,0.78,91655,0.785,0.8,0.7517,0.78,91655,0.0,1.0
2025-09-23,0.7733,0.7876,0.765,0.776,106959,0.7733,0.7876,0.765,0.776,106959,0.0,1.0
2025-09-24,0.78,0.7999,0.7625,0.79,63014,0.78,0.7999,0.7625,0.79,63014,0.0,1.0
2025-09-25,0.7591,0.78,0.756,0.78,81574,0.7591,0.78,0.756,0.78,81574,0.0,1.0
2025-09-26,0.7537,0.7735,0.745,0.756,121381,0.7537,0.7735,0.745,0.756,121381,0.0,1.0
2025-09-29,0.749,0.774,0.7371,0.774,66022,0.749,0.774,0.7371,0.774,66022,0.0,1.0
2025-09-30,0.7198,0.7499,0.7122,0.7452,154302,0.7198,0.7499,0.7122,0.7452,154302,0.0,1.0
2025-10-01,0.7774,0.78,0.7199,0.7199,247774,0.7774,0.78,0.7199,0.7199,247774,0.0,1.0
2025-10-02,0.79505,0.7968,0.755739,0.78,161208,0.79505,0.7968,0.755739,0.78,161208,0.0,1.0
2025-10-03,0.7918,0.8,0.7621,0.7935,96033,0.7918,0.8,0.7621,0.7935,96033,0.0,1.0
2025-10-06,0.775,0.809,0.7563,0.809,123159,0.775,0.809,0.7563,0.809,123159,0.0,1.0
2025-10-07,0.7574,0.778762,0.75,0.77,75746,0.7574,0.778762,0.75,0.77,75746,0.0,1.0
2025-10-08,0.746149,0.757,0.72,0.7467,93529,0.746149,0.757,0.72,0.7467,93529,0.0,1.0
2025-10-09,0.7576,0.76,0.73,0.75,113997,0.7576,0.76,0.73,0.75,113997,0.0,1.0
2025-10-10,0.71015,0.758999,0.7007,0.7504,108202,0.71015,0.758999,0.7007,0.7504,108202,0.0,1.0
2025-10-13,0.7227,0.75,0.701,0.7102,89427,0.7227,0.75,0.701,0.7102,89427,0.0,1.0
2025-10-14,0.7482,0.7482,0.72,0.72,55632,0.7482,0.7482,0.72,0.72,55632,0.0,1.0
2025-10-15,0.7491,0.7599,0.7401,0.7405,94580,0.7491,0.7599,0.7401,0.7405,94580,0.0,1.0
2025-10-16,0.7334,0.76,0.725,0.76,50071,0.7334,0.76,0.725,0.76,50071,0.0,1.0
2025-10-17,0.7302,0.749,0.7064,0.73,74369,0.7302,0.749,0.7064,0.73,74369,0.0,1.0
2025-10-20,0.7379,0.7468,0.724,0.7468,46896,0.7379,0.7468,0.724,0.7468,46896,0.0,1.0
2025-10-21,0.795,0.8199,0.7499,0.7499,492096,0.795,0.8199,0.7499,0.7499,492096,0.0,1.0
2025-10-22,0.7513,0.82,0.7336,0.813,132584,0.7513,0.82,0.7336,0.813,132584,0.0,1.0
2025-10-23,0.7581,0.7724,0.745,0.7663,32704,0.7581,0.7724,0.745,0.7663,32704,0.0,1.0
2025-10-24,0.7701,0.8,0.745,0.755,74905,0.7701,0.8,0.745,0.755,74905,0.0,1.0
2025-10-27,1.02,1.97,1.02,1.9,266669322,1.02,1.97,1.02,1.9,266669322,0.0,1.0
2025-10-28,0.9412,1.17,0.8866,0.99,5978649,0.9412,1.17,0.8866,0.99,5978649,0.0,1.0
2025-10-29,0.9074,0.9839,0.871,0.892,1594755,0.9074,0.9839,0.871,0.892,1594755,0.0,1.0
2025-10-30,0.7701,0.8569,0.76,0.8413,2103563,0.7701,0.8569,0.76,0.8413,2103563,0.0,1.0
2025-10-31,0.78,0.8379,0.75,0.76,667944,0.78,0.8379,0.75,0.76,667944,0.0,1.0
2025-11-03,0.7439,0.7937,0.72,0.76,611480,0.7439,0.7937,0.72,0.76,611480,0.0,1.0
2025-11-04,0.6955,0.7254,0.666,0.7121,737393,0.6955,0.7254,0.666,0.7121,737393,0.0,1.0
2025-11-05,0.6742,0.6922,0.655,0.6621,344662,0.6742,0.6922,0.655,0.6621,344662,0.0,1.0
2025-11-06,0.6347,0.674,0.62,0.6608,476209,0.6347,0.674,0.62,0.6608,476209,0.0,1.0
2025-11-07,0.962,1.38,0.84291,0.9407,479252302,0.962,1.38,0.84291,0.9407,479252302,0.0,1.0
2025-11-10,0.799,0.88939,0.7874,0.8045,9294514,0.799,0.88939,0.7874,0.8045,9294514,0.0,1.0
2025-11-11,0.822,0.8761,0.76,0.77,2850928,0.822,0.8761,0.76,0.77,2850928,0.0,1.0
2025-11-12,0.915,1.07,0.8666,0.9175,33659770,0.915,1.07,0.8666,0.9175,33659770,0.0,1.0
2025-11-13,0.97,1.11,0.8557,0.863,4757083,0.97,1.11,0.8557,0.863,4757083,0.0,1.0
2025-11-14,0.947,1.03,0.92,0.95,2476245,0.947,1.03,0.92,0.95,2476245,0.0,1.0
2025-11-17,0.9742,1.0304,0.97,0.99,1941884,0.9742,1.0304,0.97,0.99,1941884,0.0,1.0
2025-11-18,1.03,1.03,0.951,0.951,1233283,1.03,1.03,0.951,0.951,1233283,0.0,1.0
2025-11-19,0.9345,1.07,0.901,1.01,1075783,0.9345,1.07,0.901,1.01,1075783,0.0,1.0
2025-11-20,0.92,0.932399,0.8651,0.91,596280,0.92,0.932399,0.8651,0.91,596280,0.0,1.0
2025-11-21,0.8825,0.8955,0.831,0.89,553358,0.8825,0.8955,0.831,0.89,553358,0.0,1.0
2025-11-24,0.83,0.8689,0.83,0.8404,414151,0.83,0.8689,0.83,0.8404,414151,0.0,1.0
2025-11-25,0.7974,0.8343,0.7812,0.8126,364219,0.7974,0.8343,0.7812,0.8126,364219,0.0,1.0
2025-11-26,0.8219,0.8289,0.7821,0.7878,279703,0.8219,0.8289,0.7821,0.7878,279703,0.0,1.0