date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-07-28,6.0,7.0,4.5,6.5,4252900,5.50957902190573,6.42784219222335,4.13218426642929,5.96871060706454,4631460.93350226,0.0,1.0
2000-07-31,6.063,6.375,5.813,6.25,876100,5.56742960163574,5.85392771077483,5.33786380905633,5.73914481448513,954083.783733766,0.0,1.0
2000-08-01,6.375,6.5,6.031,6.063,267400,5.85392771077483,5.96871060706454,5.53804518018557,5.56742960163574,291201.921892945,0.0,1.0
2000-08-02,6.625,6.75,6.0,6.438,239700,6.08349350335424,6.19827639964394,5.50957902190573,5.91177829050484,261036.277777632,0.0,1.0
2000-08-03,6.375,6.688,6.313,6.688,98400,5.85392771077483,6.14134408308425,5.79699539421514,6.14134408308425,107158.82241685,0.0,1.0
2000-08-04,6.375,6.875,6.25,6.875,120200,5.85392771077483,6.31305929593364,5.73914481448513,6.31305929593364,130899.293236844,0.0,1.0
2000-08-07,7.063,7.75,6.5,6.938,439400,6.48569277195336,7.11653956996156,5.96871060706454,6.37090987566365,478512.058637846,0.0,1.0
2000-08-08,6.875,7.625,6.75,7.625,202200,6.31305929593364,7.00175667367186,6.19827639964394,7.00175667367186,220198.311917552,0.0,1.0
2000-08-09,7.0,7.063,6.813,6.938,89700,6.42784219222335,6.48569277195336,6.25612697937395,6.37090987566365,97684.4143373117,0.0,1.0
2000-08-10,6.75,7.125,6.75,7.125,32500,6.19827639964394,6.54262508851305,6.19827639964394,6.54262508851305,35392.9037454028,0.0,1.0
2000-08-11,6.563,6.813,6.563,6.688,81100,6.02656118679455,6.25612697937395,6.02656118679455,6.14134408308425,88318.9075000667,0.0,1.0
2000-08-14,7.766,8.688,6.594,6.594,669400,7.13123178068664,7.97787042371949,6.05502734507439,6.05502734507439,728984.915913005,0.0,1.0
2000-08-15,7.563,8.125,7.313,7.75,232300,6.94482435711217,7.46088825883067,6.71525856453276,7.11653956996156,252977.58584791,0.0,1.0
2000-08-16,7.688,7.813,7.438,7.5,141600,7.05960725340187,7.17439014969157,6.83004146082246,6.88697377738216,154204.159087663,0.0,1.0
2000-08-17,6.75,7.875,6.75,7.875,276700,6.19827639964394,7.23132246625126,6.19827639964394,7.23132246625126,301329.737426245,0.0,1.0
2000-08-18,7.375,7.5,6.875,7.0,97300,6.77219088109245,6.88697377738216,6.31305929593364,6.42784219222335,105960.908751621,0.0,1.0
2000-08-21,7.375,7.75,6.875,7.063,134400,6.77219088109245,7.11653956996156,6.31305929593364,6.48569277195336,146363.269642527,0.0,1.0
2000-08-22,7.688,8.188,7.0,7.625,229200,7.05960725340187,7.51873883856068,6.42784219222335,7.00175667367186,249601.64733681,0.0,1.0
2000-08-23,8.438,8.625,7.188,7.688,966500,7.74830463114009,7.92001984398948,6.60047566824306,7.05960725340187,1052530.50676713,0.0,1.0
2000-08-24,9.0,9.125,8.063,8.875,365900,8.26436853285859,8.37915142914829,7.40395594227098,8.14958563656888,398469.645552089,0.0,1.0
2000-08-25,8.813,9.406,8.5,9.188,229600,8.09265332000919,8.63718338000754,7.80523694769978,8.4370020088783,250037.252305984,0.0,1.0
2000-08-28,8.875,9.25,8.75,9.0,249300,8.14958563656888,8.49393432543799,8.03480274027918,8.26436853285859,271490.797037813,0.0,1.0
2000-08-29,8.75,9.0,8.5,8.906,136600,8.03480274027918,8.26436853285859,7.80523694769978,8.17805179484873,148759.096972985,0.0,1.0
2000-08-30,9.0,9.25,8.75,9.0,152300,8.26436853285859,8.49393432543799,8.03480274027918,8.26436853285859,165856.592013072,0.0,1.0
2000-08-31,9.5,10.0,9.0,9.125,244000,8.7235001180174,9.18263170317621,8.26436853285859,8.37915142914829,265719.031196255,0.0,1.0
2000-09-01,11.06,11.38,9.594,9.625,346600,10.1559906637129,10.4498348782145,8.80981685602725,8.8382830143071,377451.705789434,0.0,1.0
2000-09-05,10.56,11.5,10.5,11.25,396700,9.69685907855408,10.5600264586526,9.64176328833502,10.3304606660732,432011.228178501,0.0,1.0
2000-09-06,10.06,11.0,10.0,10.69,265900,9.23772749339527,10.1008948734938,9.18263170317621,9.81623329069537,289568.403258542,0.0,1.0
2000-09-07,10.25,10.38,10.0,10.16,132800,9.41219749575562,9.53157170789691,9.18263170317621,9.32955381042703,144620.849765831,0.0,1.0
2000-09-08,9.75,10.38,9.75,10.38,108600,8.9530659105968,9.53157170789691,8.9530659105968,9.53157170789691,118266.749130792,0.0,1.0
2000-09-11,9.453,10.06,9.438,9.75,152000,8.68034174901247,9.23772749339527,8.66656780145771,8.9530659105968,165529.888286192,0.0,1.0
2000-09-12,9.5,10.25,9.5,10.06,176200,8.7235001180174,9.41219749575562,8.7235001180174,9.23772749339527,191883.98892123,0.0,1.0
2000-09-13,9.375,9.984,8.875,9.438,97800,8.6087172217277,9.16793949245113,8.14958563656888,8.66656780145771,106505.414963089,0.0,1.0
2000-09-14,9.813,10.44,9.625,9.844,150900,9.01091649032681,9.58666749811596,8.8382830143071,9.03938264860666,164331.974620963,0.0,1.0
2000-09-15,9.625,10.25,9.25,10.0,42500,8.8382830143071,9.41219749575562,8.49393432543799,9.18263170317621,46283.0279747576,0.0,1.0
2000-09-18,9.0,9.75,8.75,9.75,106800,8.26436853285859,8.9530659105968,8.03480274027918,8.9530659105968,116306.526769508,0.0,1.0
2000-09-19,9.875,9.875,8.75,8.906,125800,9.06784880688651,9.06784880688651,8.03480274027918,8.17805179484873,136997.762805282,0.0,1.0
2000-09-20,9.438,9.906,9.25,9.906,67000,8.66656780145771,9.09631496516635,8.49393432543799,9.09631496516635,72963.8323366766,0.0,1.0
2000-09-21,9.219,10.0,9.219,10.0,94700,8.46546816715815,9.18263170317621,8.46546816715815,9.18263170317621,103129.476451989,0.0,1.0
2000-09-22,9.438,9.438,7.875,8.125,280300,8.66656780145771,8.66656780145771,7.23132246625126,7.46088825883067,305250.182148813,0.0,1.0
2000-09-25,9.281,10.0,9.25,9.469,169500,8.52240048371784,9.18263170317621,8.49393432543799,8.69503395973755,184587.605687562,0.0,1.0
2000-09-26,9.0,9.375,8.563,9.375,158300,8.26436853285859,8.6087172217277,7.86308752742979,8.6087172217277,172390.666550685,0.0,1.0
2000-09-27,8.188,9.125,8.063,9.0,276100,7.51873883856068,8.37915142914829,7.40395594227098,8.26436853285859,300676.329972484,0.0,1.0
2000-09-28,8.563,8.625,8.313,8.5,449800,7.86308752742979,7.92001984398948,7.63352173485038,7.80523694769978,489837.787836375,0.0,1.0
2000-09-29,8.438,8.625,8.375,8.563,38900,7.74830463114009,7.92001984398948,7.69045405141008,7.86308752742979,42362.5832521898,0.0,1.0
2000-10-02,8.5,9.0,8.438,8.688,87300,7.80523694769978,8.26436853285859,7.74830463114009,7.97787042371949,95070.7845222667,0.0,1.0
2000-10-03,8.5,8.969,8.438,8.813,50500,7.80523694769978,8.23590237457874,7.74830463114009,8.09265332000919,54995.1273582413,0.0,1.0
2000-10-04,8.5,8.75,8.375,8.641,161100,7.80523694769978,8.03480274027918,7.69045405141008,7.93471205471456,175439.901334904,0.0,1.0
2000-10-05,8.25,8.75,8.125,8.703,82400,7.57567115512037,8.03480274027918,7.46088825883067,7.99164437127425,89734.6236498829,0.0,1.0
2000-10-06,7.813,8.438,7.375,8.438,99200,7.17439014969157,7.74830463114009,6.77219088109245,7.74830463114009,108030.032355199,0.0,1.0
2000-10-09,6.875,7.813,6.188,7.813,326300,6.31305929593364,7.17439014969157,5.68221249792544,7.17439014969157,355344.753603845,0.0,1.0
2000-10-10,6.406,6.938,6.313,6.875,176200,5.88239386905468,6.37090987566365,5.79699539421514,6.31305929593364,191883.98892123,0.0,1.0
2000-10-11,6.625,6.688,6.438,6.5,271200,6.08349350335424,6.14134408308425,5.91177829050484,5.96871060706454,295340.1691001,0.0,1.0
2000-10-12,6.813,7.0,6.563,6.875,178500,6.25612697937395,6.42784219222335,6.02656118679455,6.31305929593364,194388.717493982,0.0,1.0
2000-10-13,6.125,7.125,5.813,7.063,454600,5.62436191819543,6.54262508851305,5.33786380905633,6.48569277195336,495065.047466465,0.0,1.0
2000-10-16,6.5,6.688,6.375,6.5,163500,5.96871060706454,6.14134408308425,5.85392771077483,5.96871060706454,178053.53114995,0.0,1.0
2000-10-17,6.75,7.25,6.375,6.688,92000,6.19827639964394,6.65740798480275,5.85392771077483,6.14134408308425,100189.142910063,0.0,1.0
2000-10-18,7.125,7.125,6.438,6.625,103900,6.54262508851305,6.54262508851305,5.91177829050484,6.08349350335424,113148.390742995,0.0,1.0
2000-10-19,7.75,8.0,7.375,7.375,71500,7.11653956996156,7.34610536254097,6.77219088109245,6.77219088109245,77864.3882398862,0.0,1.0
2000-10-20,8.0,8.5,7.875,8.0,94700,7.34610536254097,7.80523694769978,7.23132246625126,7.34610536254097,103129.476451989,0.0,1.0
2000-10-23,8.0,8.25,7.938,8.063,185300,7.34610536254097,7.57567115512037,7.28917304598127,7.40395594227098,201794.001969943,0.0,1.0
2000-10-24,7.875,8.438,7.875,8.0,92000,7.23132246625126,7.74830463114009,7.23132246625126,7.34610536254097,100189.142910063,0.0,1.0
2000-10-25,7.0,7.938,6.813,7.75,40900,6.42784219222335,7.28917304598127,6.25612697937395,7.11653956996156,44540.6080980608,0.0,1.0
2000-10-26,6.938,7.438,6.438,7.031,54800,6.37090987566365,6.83004146082246,5.91177829050484,6.45630835050319,59677.8807768639,0.0,1.0
2000-10-27,7.0,7.188,6.875,7.125,41200,6.42784219222335,6.60047566824306,6.31305929593364,6.54262508851305,44867.3118249414,0.0,1.0
2000-10-30,6.875,7.0,6.375,7.0,86800,6.31305929593364,6.42784219222335,5.85392771077483,6.42784219222335,94526.278310799,0.0,1.0
2000-10-31,8.0,8.125,7.0,7.234,173900,7.34610536254097,7.46088825883067,6.42784219222335,6.64271577407767,189379.260348478,0.0,1.0
2000-11-01,8.344,8.563,8.25,8.25,226900,7.66198789313023,7.86308752742979,7.57567115512037,7.57567115512037,247096.918764058,0.0,1.0
2000-11-02,9.0,9.063,8.5,8.625,160200,8.26436853285859,8.3222191125886,7.80523694769978,7.92001984398948,174459.790154263,0.0,1.0
2000-11-03,9.5,9.625,8.875,9.063,136800,8.7235001180174,8.8382830143071,8.14958563656888,8.3222191125886,148976.899457572,0.0,1.0
2000-11-06,9.063,9.688,9.0,9.688,122300,8.3222191125886,8.89613359403711,8.26436853285859,8.89613359403711,133186.219325008,0.0,1.0
2000-11-07,9.063,9.25,8.5,9.125,119100,8.3222191125886,8.49393432543799,7.80523694769978,8.37915142914829,129701.379571615,0.0,1.0
2000-11-08,8.563,9.063,8.563,9.063,165100,7.86308752742979,8.3222191125886,7.86308752742979,8.3222191125886,179795.951026646,0.0,1.0
2000-11-09,8.188,8.422,7.875,8.375,76100,7.51873883856068,7.733612420415,7.23132246625126,7.69045405141008,82873.8453853894,0.0,1.0
2000-11-10,7.625,8.125,7.438,8.0,99900,7.00175667367186,7.46088825883067,6.83004146082246,7.34610536254097,108792.341051254,0.0,1.0
2000-11-13,7.5,7.75,7.125,7.141,78100,6.88697377738216,7.11653956996156,6.54262508851305,6.55731729923813,85051.8702312603,0.0,1.0
2000-11-14,8.0,8.188,7.625,8.0,108300,7.34610536254097,7.51873883856068,7.00175667367186,7.34610536254097,117940.045403912,0.0,1.0
2000-11-15,8.0,8.313,7.938,7.969,114800,7.34610536254097,7.63352173485038,7.28917304598127,7.31763920426112,125018.626152992,0.0,1.0
2000-11-16,7.75,8.0,7.75,7.938,10900,7.11653956996156,7.34610536254097,7.11653956996156,7.28917304598127,11870.2354099966,0.0,1.0
2000-11-17,7.625,8.0,7.625,7.922,83700,7.00175667367186,7.34610536254097,7.00175667367186,7.27448083525619,91150.339799699,0.0,1.0
2000-11-20,7.25,8.0,7.125,7.938,48600,6.65740798480275,7.34610536254097,6.54262508851305,7.28917304598127,52926.0037546639,0.0,1.0
2000-11-21,7.313,7.5,7.25,7.375,13800,6.71525856453276,6.88697377738216,6.65740798480275,6.77219088109245,15028.3714365095,0.0,1.0
2000-11-22,6.938,7.125,6.813,6.938,73300,6.37090987566365,6.54262508851305,6.25612697937395,6.37090987566365,79824.6106011701,0.0,1.0
2000-11-24,7.5,7.531,7.188,7.375,35500,6.88697377738216,6.915439935662,6.60047566824306,6.77219088109245,38659.9410142092,0.0,1.0
2000-11-27,7.625,7.938,7.313,7.391,131100,7.00175667367186,7.28917304598127,6.71525856453276,6.78688309181754,142769.52864684,0.0,1.0
2000-11-28,6.938,7.438,6.75,7.438,127100,6.37090987566365,6.83004146082246,6.19827639964394,6.83004146082246,138413.478955099,0.0,1.0
2000-11-29,6.875,7.063,6.656,7.063,67600,6.31305929593364,6.48569277195336,6.11195966163408,6.48569277195336,73617.2397904379,0.0,1.0
2000-11-30,6.563,6.875,6.563,6.75,50300,6.02656118679455,6.31305929593364,6.02656118679455,6.19827639964394,54777.3248736542,0.0,1.0
2000-12-01,6.938,7.0,6.75,7.0,41100,6.37090987566365,6.42784219222335,6.19827639964394,6.42784219222335,44758.4105826479,0.0,1.0
2000-12-04,6.438,6.938,6.438,6.813,107400,5.91177829050484,6.37090987566365,5.91177829050484,6.25612697937395,116959.93422327,0.0,1.0
2000-12-05,6.813,6.875,6.688,6.813,162900,6.25612697937395,6.31305929593364,6.14134408308425,6.25612697937395,177400.123696188,0.0,1.0
2000-12-06,6.688,6.813,6.688,6.813,146800,6.14134408308425,6.25612697937395,6.14134408308425,6.25612697937395,159867.023686927,0.0,1.0
2000-12-07,6.625,6.875,6.625,6.688,130100,6.08349350335424,6.31305929593364,6.08349350335424,6.14134408308425,141680.516223905,0.0,1.0
2000-12-08,6.813,7.0,6.75,6.875,36600,6.25612697937395,6.42784219222335,6.19827639964394,6.31305929593364,39857.8546794383,0.0,1.0
2000-12-11,7.0,7.125,6.875,7.0,148100,6.42784219222335,6.54262508851305,6.31305929593364,6.42784219222335,161282.739836743,0.0,1.0
2000-12-12,7.063,7.125,6.938,7.0,16600,6.48569277195336,6.54262508851305,6.37090987566365,6.42784219222335,18077.6062207288,0.0,1.0
2000-12-13,7.0,7.125,6.938,6.938,96700,6.42784219222335,6.54262508851305,6.37090987566365,6.37090987566365,105307.50129786,0.0,1.0
2000-12-14,7.063,7.125,7.0,7.063,64500,6.48569277195336,6.54262508851305,6.42784219222335,6.48569277195336,70241.3012793379,0.0,1.0
2000-12-15,6.938,7.125,6.688,7.125,41700,6.37090987566365,6.54262508851305,6.14134408308425,6.54262508851305,45411.8180364092,0.0,1.0
2000-12-18,7.0,7.125,6.875,6.984,27900,6.42784219222335,6.54262508851305,6.31305929593364,6.41314998149826,30383.4465998996,0.0,1.0
2000-12-19,7.0,7.25,6.75,7.063,64300,6.42784219222335,6.65740798480275,6.19827639964394,6.48569277195336,70023.4987947508,0.0,1.0
2000-12-20,6.5,6.656,5.75,6.625,73300,5.96871060706454,6.11195966163408,5.28001322932632,6.08349350335424,79824.61060117,0.0,1.0
2000-12-21,7.0,7.0,6.375,6.438,14000,6.42784219222335,6.42784219222335,5.85392771077483,5.91177829050484,15246.1739210966,0.0,1.0
2000-12-22,6.938,7.0,6.563,7.0,24000,6.37090987566365,6.42784219222335,6.02656118679455,6.42784219222335,26136.2981504513,0.0,1.0
2000-12-26,7.06,7.12,6.88,7.0,76900,6.4829379824424,6.53803377266146,6.31765061178523,6.42784219222335,83745.0553237378,0.0,1.0
2000-12-27,6.75,7.063,6.25,6.938,17400,6.19827639964394,6.48569277195336,5.73914481448513,6.37090987566365,18948.8161590772,0.0,1.0
2000-12-28,7.0,7.125,6.688,6.875,70700,6.42784219222335,6.54262508851305,6.14134408308425,6.31305929593364,76993.1783015378,0.0,1.0
2000-12-29,7.375,7.375,7.0,7.0,103100,6.77219088109245,6.77219088109245,6.42784219222335,6.42784219222335,112277.180804647,0.0,1.0
2001-01-02,6.438,7.438,6.438,7.141,41600,5.91177829050484,6.83004146082246,5.91177829050484,6.55731729923813,45302.9167941156,0.0,1.0
2001-01-03,7.563,7.563,6.188,6.313,47200,6.94482435711217,6.94482435711217,5.68221249792544,5.79699539421514,51401.3863625542,0.0,1.0
2001-01-04,7.125,7.406,7.0,7.375,43300,6.54262508851305,6.8006570393723,6.42784219222335,6.77219088109245,47154.2379131059,0.0,1.0
2001-01-05,6.938,7.125,6.688,7.125,33700,6.37090987566365,6.54262508851305,6.14134408308425,6.54262508851305,36699.7186529254,0.0,1.0
2001-01-08,6.438,7.0,6.25,7.0,40600,5.91177829050484,6.42784219222335,5.73914481448513,6.42784219222335,44213.9043711802,0.0,1.0
2001-01-09,6.75,6.938,6.375,6.375,15700,6.19827639964394,6.37090987566365,5.85392771077483,5.85392771077483,17097.4950400869,0.0,1.0
2001-01-10,6.75,6.875,6.625,6.813,34600,6.19827639964394,6.31305929593364,6.08349350335424,6.25612697937395,37679.8298335673,0.0,1.0
2001-01-11,6.625,7.0,6.563,6.875,187500,6.08349350335424,6.42784219222335,6.02656118679455,6.31305929593364,204189.829300401,0.0,1.0
2001-01-12,6.688,7.0,6.578,6.578,63500,6.14134408308425,6.42784219222335,6.04033513434931,6.04033513434931,69152.2888564024,0.0,1.0
2001-01-16,6.75,7.063,6.688,7.063,60800,6.19827639964394,6.48569277195336,6.14134408308425,6.48569277195336,66211.9553144767,0.0,1.0
2001-01-17,7.063,7.5,6.969,7.047,174300,6.48569277195336,6.88697377738216,6.3993760339435,6.47100056122827,189814.865317653,0.0,1.0
2001-01-18,7.063,7.125,7.0,7.063,59000,6.48569277195336,6.54262508851305,6.42784219222335,6.48569277195336,64251.7329531928,0.0,1.0
2001-01-19,7.375,7.625,7.063,7.063,75400,6.77219088109245,7.00175667367186,6.48569277195336,6.48569277195336,82111.5366893346,0.0,1.0
2001-01-22,7.25,7.313,7.125,7.125,55300,6.65740798480275,6.71525856453276,6.54262508851305,6.54262508851305,60222.3869883316,0.0,1.0
2001-01-23,7.0,7.188,6.875,6.875,46400,6.42784219222335,6.60047566824306,6.31305929593364,6.31305929593364,50530.1764242058,0.0,1.0
2001-01-24,7.5,7.625,7.063,7.125,53900,6.88697377738216,7.00175667367186,6.48569277195336,6.54262508851305,58697.7695962219,0.0,1.0
2001-01-25,7.5,7.688,7.375,7.5,33500,6.88697377738216,7.05960725340187,6.77219088109245,6.88697377738216,36481.9161683383,0.0,1.0
2001-01-26,7.5,7.563,7.25,7.375,16000,6.88697377738216,6.94482435711217,6.65740798480275,6.77219088109245,17424.1987669675,0.0,1.0
2001-01-29,7.5,7.563,7.25,7.25,16900,6.88697377738216,6.94482435711217,6.65740798480275,6.65740798480275,18404.3099476095,0.0,1.0
2001-01-30,8.5,8.875,7.375,7.563,201300,7.80523694769978,8.14958563656888,6.77219088109245,6.94482435711217,219218.20073691,0.0,1.0
2001-01-31,8.5,8.625,8.063,8.563,95600,7.80523694769978,7.92001984398948,7.40395594227098,7.86308752742979,104109.587632631,0.0,1.0
2001-02-01,8.375,8.625,8.188,8.563,76000,7.69045405141008,7.92001984398948,7.51873883856068,7.86308752742979,82764.9441430958,0.0,1.0
2001-02-02,8.063,8.375,8.0,8.375,52400,7.40395594227098,7.69045405141008,7.34610536254097,7.69045405141008,57064.2509618187,0.0,1.0
2001-02-05,8.313,8.313,7.813,7.938,27100,7.63352173485038,7.63352173485038,7.17439014969157,7.28917304598127,29512.2366615513,0.0,1.0
2001-02-06,8.313,8.5,8.25,8.25,6600,7.63352173485038,7.80523694769978,7.57567115512037,7.57567115512037,7187.48199137412,0.0,1.0
2001-02-07,8.313,8.438,8.0,8.438,22900,7.63352173485038,7.74830463114009,7.34610536254097,7.74830463114009,24938.3844852223,0.0,1.0
2001-02-08,8.125,8.438,8.0,8.438,52800,7.46088825883067,7.74830463114009,7.34610536254097,7.74830463114009,57499.8559309929,0.0,1.0
2001-02-09,8.063,8.125,7.875,8.063,53000,7.40395594227098,7.46088825883067,7.23132246625126,7.40395594227098,57717.65841558,0.0,1.0
2001-02-12,8.063,8.125,7.813,8.0,28600,7.40395594227098,7.46088825883067,7.17439014969157,7.34610536254097,31145.7552959545,0.0,1.0
2001-02-13,8.063,8.063,8.047,8.047,4700,7.40395594227098,7.40395594227098,7.3892637315459,7.3892637315459,5118.35838779672,0.0,1.0
2001-02-14,8.063,8.063,7.813,8.016,19500,7.40395594227098,7.40395594227098,7.17439014969157,7.36079757326605,21235.7422472417,0.0,1.0
2001-02-15,8.75,8.75,7.938,8.0,72600,8.03480274027918,8.03480274027918,7.28917304598127,7.34610536254097,79062.3019051153,0.0,1.0
2001-02-16,8.563,8.75,8.25,8.313,13700,7.86308752742979,8.03480274027918,7.57567115512037,7.63352173485038,14919.470194216,0.0,1.0
2001-02-20,8.219,8.625,7.625,8.625,89500,7.54720499684053,7.92001984398948,7.00175667367186,7.92001984398948,97466.6118527246,0.0,1.0
2001-02-21,7.5,7.938,7.25,7.938,27100,6.88697377738216,7.28917304598127,6.65740798480275,7.28917304598127,29512.2366615513,0.0,1.0
2001-02-22,7.563,8.0,7.25,7.375,21800,6.94482435711217,7.34610536254097,6.65740798480275,6.77219088109245,23740.4708199933,0.0,1.0
2001-02-23,6.938,7.563,6.438,7.516,117500,6.37090987566365,6.94482435711217,5.91177829050484,6.90166598810724,127958.959694918,0.0,1.0
2001-02-26,6.625,6.813,6.438,6.625,59900,6.08349350335424,6.25612697937395,5.91177829050484,6.08349350335424,65231.8441338347,0.0,1.0
2001-02-27,6.5,6.75,6.438,6.719,44300,5.96871060706454,6.19827639964394,5.91177829050484,6.16981024136409,48243.2503360414,0.0,1.0
2001-02-28,6.625,6.75,6.188,6.5,45700,6.08349350335424,6.19827639964394,5.68221249792544,5.96871060706454,49767.867728151,0.0,1.0
2001-03-01,6.563,6.625,6.438,6.625,8100,6.02656118679455,6.08349350335424,5.91177829050484,6.08349350335424,8821.00062577731,0.0,1.0
2001-03-02,6.5,6.5,6.313,6.438,6200,5.96871060706454,5.96871060706454,5.79699539421514,5.91177829050484,6751.87702219992,0.0,1.0
2001-03-05,6.375,6.563,6.344,6.375,17900,5.85392771077483,6.02656118679455,5.82546155249499,5.85392771077483,19493.322370545,0.0,1.0
2001-03-06,6.25,6.5,6.188,6.328,34000,5.73914481448513,5.96871060706454,5.68221249792544,5.81076934176991,37026.422379806,0.0,1.0
2001-03-07,6.063,6.25,5.875,6.25,54200,5.56742960163574,5.73914481448513,5.39479612561602,5.73914481448513,59024.4733231025,0.0,1.0
2001-03-08,5.625,6.016,5.625,6.0,12200,5.16523033303662,5.52427123263081,5.16523033303662,5.50957902190573,13285.9515598127,0.0,1.0
2001-03-09,5.125,5.625,4.5,5.625,126000,4.70609874787781,5.16523033303662,4.13218426642929,5.16523033303662,137215.565289869,0.0,1.0
2001-03-12,5.0,5.125,4.75,5.109,62600,4.5913158515881,4.70609874787781,4.3617500590087,4.69140653715273,68172.1776757606,0.0,1.0
2001-03-13,5.0,5.172,4.875,5.172,31100,4.5913158515881,4.74925711688273,4.4765329552984,4.74925711688273,33868.2863532932,0.0,1.0
2001-03-14,4.875,4.969,4.625,4.875,23400,4.4765329552984,4.56284969330826,4.246967162719,4.4765329552984,25482.89069669,0.0,1.0
2001-03-15,4.5,5.063,4.5,4.875,25300,4.13218426642929,4.64916643131811,4.13218426642929,4.4765329552984,27552.0143002675,0.0,1.0
2001-03-16,4.406,4.875,4.25,4.75,37600,4.04586752841944,4.4765329552984,3.90261847384989,4.3617500590087,40946.8671023737,0.0,1.0
2001-03-19,4.188,4.375,4.0,4.375,27700,3.8456861572902,4.01740137013959,3.67305268127048,4.01740137013959,30165.6441153125,0.0,1.0
2001-03-20,4.625,4.656,4.375,4.375,21900,4.246967162719,4.27543332099884,4.01740137013959,4.01740137013959,23849.3720622868,0.0,1.0
2001-03-21,5.063,5.063,4.5,4.75,73500,4.64916643131811,4.64916643131811,4.13218426642929,4.3617500590087,80042.4130857572,0.0,1.0
2001-03-22,4.938,4.969,4.75,4.75,9800,4.53438353502841,4.56284969330826,4.3617500590087,4.3617500590087,10672.3217447676,0.0,1.0
2001-03-23,5.125,5.313,4.938,5.313,56200,4.70609874787781,4.87873222389752,4.53438353502841,4.87873222389752,61202.4981689735,0.0,1.0
2001-03-26,4.813,5.25,4.813,5.25,13700,4.41960063873871,4.82088164416751,4.41960063873871,4.82088164416751,14919.470194216,0.0,1.0
2001-03-27,4.75,4.969,4.75,4.813,4600,4.3617500590087,4.56284969330826,4.3617500590087,4.41960063873871,5009.45714550317,0.0,1.0
2001-03-28,4.5,5.0,4.5,4.781,14100,4.13218426642929,4.5913158515881,4.13218426642929,4.39021621728855,15355.0751633902,0.0,1.0
2001-03-29,4.563,4.563,4.5,4.547,10400,4.1900348461593,4.1900348461593,4.13218426642929,4.17534263543422,11325.7291985289,0.0,1.0
2001-03-30,4.625,4.625,4.531,4.531,3300,4.246967162719,4.246967162719,4.16065042470914,4.16065042470914,3593.74099568705,0.0,1.0
2001-04-02,4.5,4.875,4.5,4.875,20400,4.13218426642929,4.4765329552984,4.13218426642929,4.4765329552984,22215.8534278836,0.0,1.0
2001-04-03,4.5,5.0,4.25,4.438,16800,4.13218426642929,4.5913158515881,3.90261847384989,4.0752519498696,18295.4087053159,0.0,1.0
2001-04-04,4.625,4.75,4.375,4.375,3400,4.246967162719,4.3617500590087,4.01740137013959,4.01740137013959,3702.6422379806,0.0,1.0
2001-04-05,4.875,4.875,4.625,4.625,2400,4.4765329552984,4.4765329552984,4.246967162719,4.246967162719,2613.62981504513,0.0,1.0
2001-04-06,4.625,4.875,4.5,4.875,7700,4.246967162719,4.4765329552984,4.13218426642929,4.4765329552984,8385.39565660312,0.0,1.0
2001-04-09,4.4,4.77,4.0,4.76,33900,4.04035794939753,4.38011532241505,3.67305268127048,4.37093269071188,36917.5211375125,0.0,1.0
2001-04-10,4.7,4.7,4.5,4.5,36000,4.31583690049282,4.31583690049282,4.13218426642929,4.13218426642929,39204.447225677,0.0,1.0
2001-04-11,4.7,4.75,4.65,4.7,71500,4.31583690049282,4.3617500590087,4.26992374197694,4.31583690049282,77864.3882398862,0.0,1.0
2001-04-12,4.55,4.77,4.46,4.65,11500,4.17809742494518,4.38011532241505,4.09545373961659,4.26992374197694,12523.6428637579,0.0,1.0
2001-04-16,4.31,4.71,4.21,4.71,17000,3.95771426406895,4.32501953219599,3.86588794703718,4.32501953219599,18513.211189903,0.0,1.0
2001-04-17,4.21,4.375,4.2,4.2,15800,3.86588794703718,4.01740137013959,3.85670531533401,3.85670531533401,17206.3962823805,0.0,1.0
2001-04-18,4.45,4.63,4.3,4.43,59300,4.08627110791341,4.25155847857059,3.94853163236577,4.06790584450706,64578.4366800735,0.0,1.0
2001-04-19,4.5,4.55,4.25,4.43,95200,4.13218426642929,4.17809742494518,3.90261847384989,4.06790584450706,103673.982663457,0.0,1.0
2001-04-20,4.5,4.7,4.33,4.65,69300,4.13218426642929,4.31583690049282,3.9760795274753,4.26992374197694,75468.5609094283,0.0,1.0
2001-04-23,4.33,4.53,4.29,4.53,49200,3.9760795274753,4.15973216153882,3.93934900066259,4.15973216153882,53579.4112084252,0.0,1.0
2001-04-24,4.3,4.4,4.3,4.4,124400,3.94853163236577,4.04035794939753,3.94853163236577,4.04035794939753,135473.145413173,0.0,1.0
2001-04-25,4.29,4.59,4.2,4.45,14800,3.93934900066259,4.21482795175788,3.85670531533401,4.08627110791341,16117.383859445,0.0,1.0
2001-04-26,4.31,4.39,4.0,4.35,119900,3.95771426406895,4.03117531769436,3.67305268127048,3.99444479088165,130572.589509963,0.0,1.0
2001-04-27,4.25,4.4,4.18,4.28,8300,3.90261847384989,4.04035794939753,3.83834005192766,3.93016636895942,9038.80311036441,0.0,1.0
2001-04-30,4.57,4.65,4.15,4.37,45400,4.19646268835153,4.26992374197694,3.81079215681813,4.012810054288,49441.1640012704,0.0,1.0
2001-05-01,4.65,4.67,4.41,4.6,27000,4.26992374197694,4.28828900538329,4.04954058110071,4.22401058346106,29403.3354192577,0.0,1.0
2001-05-02,5.08,5.13,4.65,4.7,105500,4.66477690521351,4.7106900637294,4.26992374197694,4.31583690049282,114890.810619692,0.0,1.0
2001-05-03,4.8,5.06,4.55,5.06,26000,4.40766321752458,4.64641164180716,4.17809742494518,4.64641164180716,28314.3229963223,0.0,1.0
2001-05-04,4.5,4.85,4.39,4.85,68500,4.13218426642929,4.45357637604046,4.03117531769436,4.45357637604046,74597.3509710799,0.0,1.0
2001-05-07,4.25,4.67,4.12,4.59,112400,3.90261847384989,4.28828900538329,3.7832442617086,4.21482795175788,122404.996337947,0.0,1.0
2001-05-08,4.35,4.66,4.33,4.355,173200,3.99444479088165,4.27910637368011,3.9760795274753,3.99903610673324,188616.951652424,0.0,1.0
2001-05-09,4.47,4.7,4.32,4.39,78200,4.10463637131977,4.31583690049282,3.96689689577212,4.03117531769436,85160.7714735538,0.0,1.0
2001-05-10,4.78,4.85,4.55,4.8,112600,4.38929795411823,4.45357637604046,4.17809742494518,4.40766321752458,122622.798822534,0.0,1.0
2001-05-11,5.21,5.33,4.83,4.86,145500,4.7841511173548,4.89434269779292,4.43521111263411,4.46275900774364,158451.307537111,0.0,1.0
2001-05-14,4.95,5.37,4.81,5.3,103000,4.54540269307222,4.93107322460562,4.41684584922776,4.86679480268339,112168.279562354,0.0,1.0
2001-05-15,4.9,5.0,4.86,4.9,26000,4.49948953455634,4.5913158515881,4.46275900774364,4.49948953455634,28314.3229963223,0.0,1.0
2001-05-16,4.83,5.0,4.8,4.86,41600,4.43521111263411,4.5913158515881,4.40766321752458,4.46275900774364,45302.9167941156,0.0,1.0
2001-05-17,5.5,5.5,4.9,4.95,74500,5.05044743674692,5.05044743674692,4.49948953455634,4.54540269307222,81131.4255086926,0.0,1.0
2001-05-18,5.57,5.87,5.45,5.53,195300,5.11472585866915,5.39020480976443,5.00453427823103,5.07799533185644,212684.126199298,0.0,1.0
2001-05-21,6.45,6.59,5.5,5.79,125600,5.92279744854866,6.05135429239312,5.05044743674692,5.31674375613902,136779.960320695,0.0,1.0
2001-05-22,6.7,6.8,6.4,6.52,132100,6.15236324112806,6.24418955815982,5.87688429003277,5.98707587047089,143858.541069776,0.0,1.0
2001-05-23,6.5,6.6,6.33,6.6,79900,5.96871060706454,6.0605369240963,5.81260586811054,6.0605369240963,87012.0925925441,0.0,1.0
2001-05-24,6.35,6.4,6.14,6.14,40100,5.83097113151689,5.87688429003277,5.63813586575019,5.63813586575019,43669.3981597124,0.0,1.0
2001-05-25,6.4,6.51,6.16,6.16,41600,5.87688429003277,5.97789323876771,5.65650112915654,5.65650112915654,45302.9167941157,0.0,1.0
2001-05-29,6.0,6.5,5.93,6.4,256800,5.50957902190573,5.96871060706454,5.44530059998349,5.87688429003277,279658.390209829,0.0,1.0
2001-05-30,5.97,6.2,5.7,6.06,51900,5.4820311267962,5.69323165596925,5.23410007081044,5.56467481212478,56519.7447503509,0.0,1.0
2001-05-31,6.1,6.11,5.7,5.75,54400,5.60140533893749,5.61058797064066,5.23410007081044,5.28001322932632,59242.2758076896,0.0,1.0
2001-06-01,6.08,6.08,5.96,6.0,29800,5.58304007553114,5.58304007553114,5.47284849509302,5.50957902190573,32452.570203477,0.0,1.0
2001-06-04,6.35,6.38,6.0,6.07,25000,5.83097113151689,5.85851902662642,5.50957902190573,5.57385744382796,27225.3105733868,0.0,1.0
2001-06-05,6.12,6.4,6.08,6.4,15300,5.61977060234384,5.87688429003277,5.58304007553114,5.87688429003277,16661.8900709127,0.0,1.0
2001-06-06,6.75,6.8,6.12,6.12,100100,6.19827639964394,6.24418955815982,5.61977060234384,5.61977060234384,109010.143535841,0.0,1.0
2001-06-07,7.05,7.25,6.71,6.71,169600,6.47375535073923,6.65740798480275,6.16154587283124,6.16154587283124,184696.506929856,0.0,1.0
2001-06-08,6.86,7.0,6.65,7.0,25700,6.29928534837888,6.42784219222335,6.10645008261218,6.42784219222335,27987.6192694416,0.0,1.0
2001-06-11,6.66,7.0,6.36,7.0,21700,6.11563271431536,6.42784219222335,5.84015376322007,6.42784219222335,23631.5695776997,0.0,1.0
2001-06-12,6.55,6.65,6.2,6.55,15400,6.01462376558042,6.10645008261218,5.69323165596925,6.01462376558042,16770.7913132063,0.0,1.0
2001-06-13,5.91,6.25,5.76,6.25,418100,5.42693533657714,5.73914481448513,5.2891958610295,5.73914481448513,455316.094029321,0.0,1.0
2001-06-14,5.35,5.925,5.35,5.925,25300,4.91270796119927,5.4407092841319,4.91270796119927,5.4407092841319,27552.0143002674,0.0,1.0
2001-06-15,5.3,5.62,4.97,5.27,36800,4.86679480268339,5.16063901718503,4.56376795647858,4.83924690757386,40075.6571640254,0.0,1.0
2001-06-18,5.44,5.72,5.3,5.4,14600,4.99535164652786,5.25246533421679,4.86679480268339,4.95862111971515,15899.5813748579,0.0,1.0
2001-06-19,5.39,5.65,5.39,5.455,14000,4.94943848801198,5.18818691229456,4.94943848801198,5.00912559408262,15246.1739210966,0.0,1.0
2001-06-20,5.17,5.25,5.15,5.25,23900,4.7474205905421,4.82088164416751,4.72905532713575,4.82088164416751,26027.3969081578,0.0,1.0
2001-06-21,5.35,5.35,5.2,5.2,14200,4.91270796119927,4.91270796119927,4.77496848565163,4.77496848565163,15463.9764056837,0.0,1.0
2001-06-22,5.16,5.5,5.05,5.5,27700,4.73823795883892,5.05044743674692,4.63722901010399,5.05044743674692,30165.6441153126,0.0,1.0
2001-06-25,5.08,5.385,4.8,5.385,40200,4.66477690521351,4.94484717216039,4.40766321752458,4.94484717216039,43778.299402006,0.0,1.0
2001-06-26,5.1,5.1,5.0,5.0,27300,4.68314216861987,4.68314216861987,4.5913158515881,4.5913158515881,29730.0391461384,0.0,1.0
2001-06-27,5.1,5.3,5.0,5.06,438900,4.68314216861987,4.86679480268339,4.5913158515881,4.64641164180716,477967.552426378,0.0,1.0
2001-06-28,5.15,5.25,5.01,5.25,119000,4.72905532713575,4.82088164416751,4.60049848329128,4.82088164416751,129592.478329321,0.0,1.0
2001-06-29,5.09,5.2,4.98,5.2,58200,4.67395953691669,4.77496848565163,4.57295058818175,4.77496848565163,63380.5230148445,0.0,1.0
2001-07-02,5.23,5.23,5.09,5.09,22300,4.80251638076116,4.80251638076116,4.67395953691669,4.67395953691669,24284.977031461,0.0,1.0
2001-07-03,5.15,5.28,5.07,5.265,17700,4.72905532713575,4.84842953927704,4.65559427351034,4.83465559172227,19275.5198859578,0.0,1.0
2001-07-05,5.24,5.28,5.04,5.05,15600,4.81169901246433,4.84842953927704,4.62804637840081,4.63722901010399,16988.5937977934,0.0,1.0
2001-07-06,5.25,5.25,5.0,5.11,43800,4.82088164416751,4.82088164416751,4.5913158515881,4.69232480032304,47698.7441245736,0.0,1.0
2001-07-09,5.16,5.23,4.97,5.19,31000,4.73823795883892,4.80251638076116,4.56376795647858,4.76578585394845,33759.3851109996,0.0,1.0
2001-07-10,5.11,5.2,5.05,5.05,23800,4.69232480032304,4.77496848565163,4.63722901010399,4.63722901010399,25918.4956658642,0.0,1.0
2001-07-11,5.12,5.3,5.06,5.06,37500,4.70150743202622,4.86679480268339,4.64641164180716,4.64641164180716,40837.9658600802,0.0,1.0
2001-07-12,5.01,5.3,5.0,5.3,64500,4.60049848329128,4.86679480268339,4.5913158515881,4.86679480268339,70241.3012793379,0.0,1.0
2001-07-13,5.06,5.15,4.97,4.97,18700,4.64641164180716,4.72905532713575,4.56376795647858,4.56376795647858,20364.5323088933,0.0,1.0
2001-07-16,5.0,5.16,5.0,5.16,14200,4.5913158515881,4.73823795883892,4.5913158515881,4.73823795883892,15463.9764056837,0.0,1.0
2001-07-17,5.01,5.01,4.95,4.96,18400,4.60049848329128,4.60049848329128,4.54540269307222,4.5545853247754,20037.8285820127,0.0,1.0
2001-07-18,5.0,5.0,4.91,5.0,117600,4.5913158515881,4.5913158515881,4.50867216625952,4.5913158515881,128067.860937212,0.0,1.0
2001-07-19,4.99,5.1,4.91,4.91,9000,4.58213321988493,4.68314216861987,4.50867216625952,4.50867216625952,9801.11180641924,0.0,1.0
2001-07-20,4.88,5.0,4.8,4.995,79000,4.48112427114999,4.5913158515881,4.40766321752458,4.58672453573652,86031.9814119023,0.0,1.0
2001-07-23,4.71,4.9,4.7,4.82,31800,4.32501953219599,4.49948953455634,4.31583690049282,4.42602848093093,34630.595049348,0.0,1.0
2001-07-24,4.65,4.8,4.58,4.7,70000,4.26992374197694,4.40766321752458,4.2056453200547,4.31583690049282,76230.869605483,0.0,1.0
2001-07-25,4.56,4.63,4.56,4.57,20500,4.18728005664835,4.25155847857059,4.18728005664835,4.19646268835153,22324.7546701772,0.0,1.0
2001-07-26,5.0,5.0,4.53,4.55,18400,4.5913158515881,4.5913158515881,4.15973216153882,4.17809742494518,20037.8285820127,0.0,1.0
2001-07-27,4.7,5.0,4.7,5.0,12200,4.31583690049282,4.5913158515881,4.31583690049282,4.5913158515881,13285.9515598127,0.0,1.0
2001-07-30,4.8,4.94,4.77,4.94,53000,4.40766321752458,4.53622006136905,4.38011532241505,4.53622006136905,57717.65841558,0.0,1.0
2001-07-31,5.2,5.25,4.8,4.93,31700,4.77496848565163,4.82088164416751,4.40766321752458,4.52703742966587,34521.6938070544,0.0,1.0
2001-08-01,5.36,5.46,4.85,4.85,597400,4.92189059290245,5.01371690993421,4.45357637604046,4.45357637604046,650576.02146165,0.0,1.0
2001-08-02,5.1,5.3,5.06,5.29,12100,4.68314216861987,4.86679480268339,4.64641164180716,4.85761217098021,13177.0503175192,0.0,1.0
2001-08-03,5.35,5.6,5.35,5.395,125200,4.91270796119927,5.14227375377868,4.91270796119927,4.95402980386356,136344.355351521,0.0,1.0
2001-08-06,4.96,5.6,4.95,5.25,36500,4.5545853247754,5.14227375377868,4.54540269307222,4.82088164416751,39748.9534371447,0.0,1.0
2001-08-07,5.0,5.15,4.91,5.0,42800,4.5913158515881,4.72905532713575,4.50867216625952,4.5913158515881,46609.7317016382,0.0,1.0
2001-08-08,5.1,5.25,4.93,5.25,39700,4.68314216861987,4.82088164416751,4.52703742966587,4.82088164416751,43233.7931905382,0.0,1.0
2001-08-09,5.0,5.1,4.95,5.1,11400,4.5913158515881,4.68314216861987,4.54540269307222,4.68314216861987,12414.7416214644,0.0,1.0
2001-08-10,4.93,4.95,4.91,4.95,6500,4.52703742966587,4.54540269307222,4.50867216625952,4.54540269307222,7078.58074908057,0.0,1.0
2001-08-13,5.0,5.02,4.6,4.93,47000,4.5913158515881,4.60968111499446,4.22401058346106,4.52703742966587,51183.5838779672,0.0,1.0
2001-08-14,5.0,5.0,4.9,5.0,24200,4.5913158515881,4.5913158515881,4.49948953455634,4.5913158515881,26354.1006350384,0.0,1.0
2001-08-15,4.92,5.0,4.9,4.99,33300,4.51785479796269,4.5913158515881,4.49948953455634,4.58213321988493,36264.1136837512,0.0,1.0
2001-08-16,4.86,4.895,4.62,4.895,16100,4.46275900774364,4.49489821870475,4.24237584686741,4.49489821870475,17533.1000092611,0.0,1.0
2001-08-17,4.7,4.76,4.7,4.71,23200,4.31583690049282,4.37093269071188,4.31583690049282,4.32501953219599,25265.0882121029,0.0,1.0
2001-08-20,4.61,4.81,4.61,4.63,32200,4.23319321516423,4.41684584922776,4.23319321516423,4.25155847857059,35066.2000185222,0.0,1.0
2001-08-21,4.65,4.7,4.45,4.6,12500,4.26992374197694,4.31583690049282,4.08627110791341,4.22401058346106,13612.6552866934,0.0,1.0
2001-08-22,4.65,4.75,4.2,4.7,21000,4.26992374197694,4.3617500590087,3.85670531533401,4.31583690049282,22869.2608816449,0.0,1.0
2001-08-23,4.5,4.65,4.45,4.65,8800,4.13218426642929,4.26992374197694,4.08627110791341,4.26992374197694,9583.30932183216,0.0,1.0
2001-08-24,4.65,4.65,4.1,4.565,20400,4.26992374197694,4.26992374197694,3.76487899830225,4.19187137249994,22215.8534278836,0.0,1.0
2001-08-27,4.25,4.46,4.25,4.3,28900,3.90261847384989,4.09545373961659,3.90261847384989,3.94853163236577,31472.4590228351,0.0,1.0
2001-08-28,4.0,4.27,4.0,4.25,21400,3.67305268127048,3.92098373725624,3.67305268127048,3.90261847384989,23304.8658508191,0.0,1.0
2001-08-29,4.09,4.09,3.96,3.96,7700,3.75569636659907,3.75569636659907,3.63632215445778,3.63632215445778,8385.39565660313,0.0,1.0
2001-08-30,3.99,4.138,3.7,4.138,13600,3.66387004956731,3.79977299877432,3.3975737301752,3.79977299877432,14810.5689519224,0.0,1.0
2001-08-31,4.05,4.05,3.35,3.7,24900,3.71896583978636,3.71896583978636,3.07618162056403,3.3975737301752,27116.4093310933,0.0,1.0
2001-09-04,3.79,3.91,3.65,3.75,50800,3.48021741550378,3.5904089959419,3.35166057165932,3.44348688869108,55321.831085122,0.0,1.0
2001-09-05,3.42,3.71,3.4,3.71,24300,3.14046004248626,3.40675636187837,3.12209477907991,3.40675636187837,26463.001877332,0.0,1.0
2001-09-06,3.4,3.42,3.15,3.42,27200,3.12209477907991,3.14046004248626,2.89252898650051,3.14046004248626,29621.1379038448,0.0,1.0
2001-09-07,3.46,3.49,3.2,3.49,6400,3.17719056929897,3.2047384644085,2.93844214501639,3.2047384644085,6969.67950678701,0.0,1.0
2001-09-10,3.11,3.49,2.85,3.49,24600,2.8557984596878,3.2047384644085,2.61705003540522,3.2047384644085,26789.7056042126,0.0,1.0
2001-09-17,2.45,2.955,2.42,2.955,217600,2.24974476727817,2.71346766828857,2.22219687216864,2.71346766828857,236969.103230759,0.0,1.0
2001-09-18,2.48,2.6,2.45,2.6,65300,2.2772926623877,2.38748424282581,2.24974476727817,2.38748424282581,71112.5112176863,0.0,1.0
2001-09-19,2.22,2.5,2.13,2.5,231500,2.03854423810512,2.29565792579405,1.95590055277653,2.29565792579405,252106.375909562,0.0,1.0
2001-09-20,1.94,2.25,1.78,2.25,186800,1.78143055041618,2.06609213321465,1.63450844316537,2.06609213321465,203427.520604347,0.0,1.0
2001-09-21,2.099,2.25,1.75,2.25,56000,1.92743439449669,2.06609213321465,1.60696054805584,2.06609213321465,60984.6956843863,0.0,1.0
2001-09-24,2.04,2.25,1.94,2.13,68500,1.87325686744795,2.06609213321465,1.78143055041618,1.95590055277653,74597.3509710797,0.0,1.0
2001-09-25,2.0,2.08,1.94,2.01,16800,1.83652634063524,1.90998739426065,1.78143055041618,1.84570897233842,18295.4087053159,0.0,1.0
2001-09-26,1.9,2.04,1.8,2.0,6700,1.74470002360348,1.87325686744795,1.65287370657172,1.83652634063524,7296.38323366766,0.0,1.0
2001-09-27,1.91,2.0,1.9,2.0,6900,1.75388265530666,1.83652634063524,1.74470002360348,1.83652634063524,7514.18571825474,0.0,1.0
2001-09-28,1.94,2.05,1.8,2.05,18800,1.78143055041618,1.88243949915112,1.65287370657172,1.88243949915112,20473.4335511869,0.0,1.0
2001-10-01,1.95,2.0,1.81,1.98,35200,1.79061318211936,1.83652634063524,1.66205633827489,1.81816107722889,38333.2372873286,0.0,1.0
2001-10-02,1.95,2.04,1.8,1.88,20000,1.79061318211936,1.87325686744795,1.65287370657172,1.72633476019713,21780.2484587094,0.0,1.0
2001-10-03,2.0,2.0,1.95,2.0,18300,1.83652634063524,1.83652634063524,1.79061318211936,1.83652634063524,19928.9273397192,0.0,1.0
2001-10-04,1.91,1.98,1.89,1.98,54900,1.75388265530666,1.81816107722889,1.7355173919003,1.81816107722889,59786.7820191572,0.0,1.0
2001-10-05,1.92,2.05,1.81,2.05,10600,1.76306528700983,1.88243949915112,1.66205633827489,1.88243949915112,11543.531683116,0.0,1.0
2001-10-08,1.9,1.92,1.845,1.92,21100,1.74470002360348,1.76306528700983,1.69419554923601,1.76306528700983,22978.1621239384,0.0,1.0
2001-10-09,1.85,1.92,1.85,1.91,18000,1.6987868650876,1.76306528700983,1.6987868650876,1.75388265530666,19602.2236128385,0.0,1.0
2001-10-10,1.82,1.909,1.76,1.83,68000,1.67123896997807,1.75296439213634,1.61614317975901,1.68042160168125,74052.8447596121,0.0,1.0
2001-10-11,1.87,1.9,1.7,1.85,332900,1.71715212849395,1.74470002360348,1.56104738953996,1.6987868650876,362532.235595219,0.0,1.0
2001-10-12,1.72,1.83,1.7,1.83,126600,1.57941265294631,1.68042160168125,1.56104738953996,1.68042160168125,137868.972743631,0.0,1.0
2001-10-15,1.67,1.8,1.65,1.74,58600,1.53349949443043,1.65287370657172,1.51513423102407,1.59777791635266,63816.1279840185,0.0,1.0
2001-10-16,1.66,1.78,1.64,1.71,93100,1.52431686272725,1.63450844316537,1.5059515993209,1.57023002124313,101387.056575292,0.0,1.0
2001-10-17,1.72,1.82,1.66,1.76,40800,1.57941265294631,1.67123896997807,1.52431686272725,1.61614317975901,44431.7068557672,0.0,1.0
2001-10-18,1.61,1.74,1.6,1.65,174400,1.47840370421137,1.59777791635266,1.46922107250819,1.51513423102407,189923.766559946,0.0,1.0
2001-10-19,1.6,1.65,1.6,1.6,59100,1.46922107250819,1.51513423102407,1.46922107250819,1.46922107250819,64360.6341954865,0.0,1.0
2001-10-22,1.59,1.65,1.55,1.59,113900,1.46003844080502,1.51513423102407,1.42330791399231,1.46003844080502,124038.51497235,0.0,1.0
2001-10-23,1.59,1.64,1.5,1.56,63000,1.46003844080502,1.5059515993209,1.37739475547643,1.43249054569549,68607.7826449346,0.0,1.0
2001-10-24,1.69,1.69,1.6,1.6,48400,1.55186475783678,1.55186475783678,1.46922107250819,1.46922107250819,52708.2012700768,0.0,1.0
2001-10-25,1.72,1.78,1.68,1.75,91000,1.57941265294631,1.63450844316537,1.5426821261336,1.60696054805584,99100.1304871278,0.0,1.0
2001-10-26,1.79,1.91,1.75,1.91,49700,1.64369107486854,1.75388265530666,1.60696054805584,1.75388265530666,54123.917419893,0.0,1.0
2001-10-29,1.89,1.92,1.77,1.91,30200,1.7355173919003,1.76306528700983,1.62532581146219,1.75388265530666,32888.1751726513,0.0,1.0
2001-10-30,1.87,1.93,1.81,1.93,22600,1.71715212849395,1.77224791871301,1.66205633827489,1.77224791871301,24611.6807583417,0.0,1.0
2001-10-31,1.82,1.87,1.79,1.81,10700,1.67123896997807,1.71715212849395,1.64369107486854,1.66205633827489,11652.4329254095,0.0,1.0
2001-11-01,1.82,1.83,1.805,1.83,4400,1.67123896997807,1.68042160168125,1.65746502242331,1.68042160168125,4791.65466091608,0.0,1.0
2001-11-02,1.81,1.82,1.8,1.8,11800,1.66205633827489,1.67123896997807,1.65287370657172,1.65287370657172,12850.3465906386,0.0,1.0
2001-11-05,1.85,1.85,1.8,1.8,19900,1.6987868650876,1.6987868650876,1.65287370657172,1.65287370657172,21671.3472164159,0.0,1.0
2001-11-06,2.29,2.3,1.88,1.88,57700,2.10282266002735,2.11200529173053,1.72633476019713,1.72633476019713,62836.0168033768,0.0,1.0
2001-11-07,2.4,2.5,2.05,2.5,117000,2.20383160876229,2.29565792579405,1.88243949915112,2.29565792579405,127414.45348345,0.0,1.0
2001-11-08,2.43,2.5,2.27,2.42,43900,2.23137950387182,2.29565792579405,2.084457396621,2.22219687216864,47807.6453668672,0.0,1.0
2001-11-09,2.22,2.38,2.15,2.311,13900,2.03854423810512,2.18546634535594,1.97426581618288,2.12210618660402,15137.272678803,0.0,1.0
2001-11-12,2.16,2.22,2.1,2.11,26500,1.98344844788606,2.03854423810512,1.928352657667,1.93753528937018,28858.82920779,0.0,1.0
2001-11-13,2.34,2.35,2.13,2.21,196300,2.14873581854323,2.15791845024641,1.95590055277653,2.02936160640194,213773.138622233,0.0,1.0
2001-11-14,2.49,2.65,2.45,2.51,89400,2.28647529409088,2.4333974013417,2.24974476727817,2.30484055749723,97357.710610431,0.0,1.0
2001-11-15,2.4,2.48,2.28,2.48,59600,2.20383160876229,2.2772926623877,2.09364002832418,2.2772926623877,64905.1404069541,0.0,1.0
2001-11-16,2.55,2.55,2.39,2.39,11900,2.34157108430993,2.34157108430993,2.19464897705911,2.19464897705911,12959.2478329321,0.0,1.0
2001-11-19,2.52,2.59,2.45,2.55,24100,2.3140231892004,2.37830161112264,2.24974476727817,2.34157108430993,26245.1993927449,0.0,1.0
2001-11-20,2.55,2.64,2.5,2.61,30400,2.34157108430993,2.42421476963852,2.29565792579405,2.39666687452899,33105.9776572384,0.0,1.0
2001-11-21,2.45,2.55,2.4,2.55,9300,2.24974476727817,2.34157108430993,2.20383160876229,2.34157108430993,10127.8155332999,0.0,1.0
2001-11-23,2.44,2.44,2.35,2.44,4000,2.24056213557499,2.24056213557499,2.15791845024641,2.24056213557499,4356.0496917419,0.0,1.0
2001-11-26,2.37,2.45,2.29,2.45,36700,2.17628371365276,2.24974476727817,2.10282266002735,2.24974476727817,39966.7559217318,0.0,1.0
2001-11-27,2.42,2.42,2.34,2.4,5800,2.22219687216864,2.22219687216864,2.14873581854323,2.20383160876229,6316.27205302574,0.0,1.0
2001-11-28,2.57,2.57,2.35,2.57,51600,2.35993634771629,2.35993634771629,2.15791845024641,2.35993634771629,56193.0410234702,0.0,1.0
2001-11-29,2.64,2.7,2.5,2.62,48100,2.42421476963852,2.47931055985758,2.29565792579405,2.40584950623217,52381.4975431962,0.0,1.0
2001-11-30,2.95,3.0,2.63,2.68,55000,2.70887635243698,2.75478951095286,2.41503213793534,2.46094529645122,59895.683261451,0.0,1.0
2001-12-03,2.72,3.1,2.55,3.1,35400,2.49767582326393,2.84661582798462,2.34157108430993,2.84661582798462,38551.0397719157,0.0,1.0
2001-12-04,2.83,3.0,2.7,2.9,12000,2.59868477199887,2.75478951095286,2.47931055985758,2.6629631939211,13068.1490752256,0.0,1.0
2001-12-05,3.29,3.47,2.8,2.81,81800,3.02108583034497,3.18637320100214,2.57113687688934,2.58031950859252,89081.2161961217,0.0,1.0
2001-12-06,3.661,3.95,3.651,3.95,141100,3.36176146653281,3.6271395227546,3.35257883482963,3.6271395227546,153659.652876195,0.0,1.0
2001-12-07,3.71,3.82,3.1,3.82,30200,3.40675636187837,3.50776531061331,2.84661582798462,3.50776531061331,32888.1751726513,0.0,1.0
2001-12-10,3.7,3.75,3.41,3.75,53000,3.3975737301752,3.44348688869108,3.13127741078309,3.44348688869108,57717.65841558,0.0,1.0
2001-12-11,3.81,3.9,3.7,3.8,37600,3.49858267891014,3.58122636423872,3.3975737301752,3.48940004720696,40946.8671023737,0.0,1.0
2001-12-12,3.6,3.9,3.6,3.87,16700,3.30574741314344,3.58122636423872,3.30574741314344,3.55367846912919,18186.5074630223,0.0,1.0
2001-12-13,3.39,3.58,3.18,3.58,50400,3.11291214737673,3.28738214973708,2.92007688161003,3.28738214973708,54886.2261159479,0.0,1.0
2001-12-14,3.33,3.4,3.1,3.29,50600,3.05781635715768,3.12209477907991,2.84661582798462,3.02108583034497,55104.0286005348,0.0,1.0
2001-12-17,3.35,3.45,3.25,3.25,70800,3.07618162056403,3.16800793759579,2.98435530353227,2.98435530353227,77102.0795438314,0.0,1.0
2001-12-18,3.5,3.5,3.3,3.4,25200,3.21392109611167,3.21392109611167,3.03026846204815,3.12209477907991,27443.1130579739,0.0,1.0
2001-12-19,3.91,3.91,3.5,3.5,38500,3.5904089959419,3.5904089959419,3.21392109611167,3.21392109611167,41926.9782830156,0.0,1.0
2001-12-20,3.6,3.9,3.43,3.82,66100,3.30574741314344,3.58122636423872,3.14964267418944,3.50776531061331,71983.7211560346,0.0,1.0
2001-12-21,3.56,3.65,3.4,3.5,13200,3.26901688633073,3.35166057165932,3.12209477907991,3.21392109611167,14374.9639827482,0.0,1.0
2001-12-24,3.55,3.65,3.5,3.52,16300,3.25983425462755,3.35166057165932,3.21392109611167,3.23228635951803,17750.9024938482,0.0,1.0
2001-12-26,3.5,3.6,3.47,3.5,88700,3.21392109611167,3.30574741314344,3.18637320100214,3.21392109611167,96595.4019143764,0.0,1.0
2001-12-27,3.67,3.67,3.6,3.6,9800,3.37002583506567,3.37002583506567,3.30574741314344,3.30574741314344,10672.3217447676,0.0,1.0
2001-12-28,3.79,3.8,3.55,3.75,8500,3.48021741550378,3.48940004720696,3.25983425462755,3.44348688869108,9256.60559495152,0.0,1.0
2001-12-31,3.6,3.75,3.55,3.56,39400,3.30574741314344,3.44348688869108,3.25983425462755,3.26901688633073,42907.0894636575,0.0,1.0
2002-01-02,3.5,3.63,3.38,3.55,38300,3.21392109611167,3.33329530825296,3.10372951567356,3.25983425462755,41709.1757984286,0.0,1.0
2002-01-03,3.42,3.48,3.4,3.48,14900,3.14046004248626,3.19555583270532,3.12209477907991,3.19555583270532,16226.2851017385,0.0,1.0
2002-01-04,3.5,3.5,3.4,3.49,52300,3.21392109611167,3.21392109611167,3.12209477907991,3.2047384644085,56955.3497195252,0.0,1.0
2002-01-07,3.45,3.74,3.41,3.43,193800,3.16800793759579,3.4343042569879,3.13127741078309,3.14964267418944,211050.607564895,0.0,1.0
2002-01-08,3.7,3.7,3.45,3.5,19500,3.3975737301752,3.3975737301752,3.16800793759579,3.21392109611167,21235.7422472417,0.0,1.0
2002-01-09,3.749,3.89,3.503,3.6,30000,3.44256862552076,3.57204373253555,3.21667588562263,3.30574741314344,32670.3726880642,0.0,1.0
2002-01-10,3.9,3.9,3.65,3.65,5900,3.58122636423872,3.58122636423872,3.35166057165932,3.35166057165932,6425.17329531928,0.0,1.0
2002-01-11,3.67,3.8,3.61,3.75,10000,3.37002583506567,3.48940004720696,3.31493004484661,3.44348688869108,10890.1242293547,0.0,1.0
2002-01-14,3.65,3.77,3.65,3.66,7400,3.35166057165932,3.46185215209743,3.35166057165932,3.36084320336249,8058.69192972248,0.0,1.0
2002-01-15,3.5,3.65,3.45,3.65,6700,3.21392109611167,3.35166057165932,3.16800793759579,3.35166057165932,7296.38323366767,0.0,1.0
2002-01-16,3.3,3.6,3.3,3.5,16000,3.03026846204815,3.30574741314344,3.03026846204815,3.21392109611167,17424.1987669675,0.0,1.0
2002-01-17,3.3,3.4,3.25,3.3,22000,3.03026846204815,3.12209477907991,2.98435530353227,3.03026846204815,23958.2733045804,0.0,1.0
2002-01-18,3.25,3.25,3.24,3.25,4900,2.98435530353227,2.98435530353227,2.97517267182909,2.98435530353227,5336.16087238381,0.0,1.0
2002-01-22,3.24,3.39,3.23,3.24,19900,2.97517267182909,3.11291214737673,2.96599004012592,2.97517267182909,21671.3472164159,0.0,1.0
2002-01-23,3.3,3.3,3.24,3.3,21800,3.03026846204815,3.03026846204815,2.97517267182909,3.03026846204815,23740.4708199933,0.0,1.0
2002-01-24,3.402,3.5,3.24,3.24,9000,3.12393130542055,3.21392109611167,2.97517267182909,2.97517267182909,9801.11180641923,0.0,1.0
2002-01-25,3.36,3.46,3.3,3.3,40400,3.08536425226721,3.17719056929897,3.03026846204815,3.03026846204815,43996.101886593,0.0,1.0
2002-01-28,3.39,3.39,3.25,3.3,108900,3.11291214737673,3.11291214737673,2.98435530353227,3.03026846204815,118593.452857673,0.0,1.0
2002-01-29,3.1,3.35,3.0,3.3,21600,2.84661582798462,3.07618162056403,2.75478951095286,3.03026846204815,23522.6683354062,0.0,1.0
2002-01-30,3.05,3.15,2.9,3.0,39600,2.80070266946874,2.89252898650051,2.6629631939211,2.75478951095286,43124.8919482447,0.0,1.0
2002-01-31,3.05,3.05,2.91,2.91,5300,2.80070266946874,2.80070266946874,2.67214582562428,2.67214582562428,5771.76584155801,0.0,1.0
2002-02-01,2.93,2.93,2.93,2.93,200,2.69051108903063,2.69051108903063,2.69051108903063,2.69051108903063,217.802484587094,0.0,1.0
2002-02-04,2.9,2.931,2.81,2.93,8700,2.6629631939211,2.69142935220095,2.58031950859252,2.69051108903063,9474.40807953861,0.0,1.0
2002-02-05,2.761,2.85,2.75,2.83,14000,2.53532461324695,2.61705003540522,2.52522371837346,2.59868477199887,15246.1739210966,0.0,1.0
2002-02-06,2.9,2.9,2.76,2.9,2200,2.6629631939211,2.6629631939211,2.53440635007663,2.6629631939211,2395.82733045804,0.0,1.0
2002-02-07,2.75,2.81,2.71,2.71,20300,2.52522371837346,2.58031950859252,2.48849319156075,2.48849319156075,22106.9521855901,0.0,1.0
2002-02-08,2.75,2.79,2.75,2.79,4400,2.52522371837346,2.56195424518616,2.52522371837346,2.56195424518616,4791.65466091607,0.0,1.0
2002-02-11,2.71,2.84,2.71,2.84,3700,2.48849319156075,2.60786740370204,2.48849319156075,2.60786740370204,4029.34596486125,0.0,1.0
2002-02-12,2.71,2.75,2.7,2.75,6400,2.48849319156075,2.52522371837346,2.47931055985758,2.52522371837346,6969.67950678703,0.0,1.0
2002-02-13,2.75,2.9,2.7,2.7,12200,2.52522371837346,2.6629631939211,2.47931055985758,2.47931055985758,13285.9515598127,0.0,1.0
2002-02-14,2.8,2.8,2.8,2.8,7000,2.57113687688934,2.57113687688934,2.57113687688934,2.57113687688934,7623.0869605483,0.0,1.0
2002-02-15,2.7,2.7,2.63,2.7,11400,2.47931055985758,2.47931055985758,2.41503213793534,2.47931055985758,12414.7416214644,0.0,1.0
2002-02-19,2.6,2.74,2.51,2.61,32100,2.38748424282581,2.51604108667028,2.30484055749723,2.39666687452899,34957.2987762287,0.0,1.0
2002-02-20,2.6,2.65,2.51,2.65,11000,2.38748424282581,2.4333974013417,2.30484055749723,2.4333974013417,11979.1366522902,0.0,1.0
2002-02-21,2.5,2.64,2.5,2.64,4700,2.29565792579405,2.42421476963852,2.29565792579405,2.42421476963852,5118.35838779672,0.0,1.0
2002-02-22,2.55,2.55,2.35,2.49,4000,2.34157108430993,2.34157108430993,2.15791845024641,2.28647529409088,4356.04969174189,0.0,1.0
2002-02-25,2.4,2.55,2.26,2.45,15400,2.20383160876229,2.34157108430993,2.07527476491782,2.24974476727817,16770.7913132063,0.0,1.0
2002-02-26,2.3,2.48,2.3,2.4,2400,2.11200529173053,2.2772926623877,2.11200529173053,2.20383160876229,2613.62981504513,0.0,1.0
2002-02-27,2.4,2.4,2.3,2.3,18200,2.20383160876229,2.20383160876229,2.11200529173053,2.11200529173053,19820.0260974256,0.0,1.0
2002-02-28,2.95,3.06,2.5,2.6,38300,2.70887635243698,2.80988530117192,2.29565792579405,2.38748424282581,41709.1757984286,0.0,1.0
2002-03-01,2.8,3.0,2.8,2.96,15600,2.57113687688934,2.75478951095286,2.57113687688934,2.71805898414016,16988.5937977933,0.0,1.0
2002-03-04,2.8,2.88,2.8,2.85,43800,2.57113687688934,2.64459793051475,2.57113687688934,2.61705003540522,47698.7441245736,0.0,1.0
2002-03-05,2.65,2.8,2.55,2.8,21200,2.4333974013417,2.57113687688934,2.34157108430993,2.57113687688934,23087.063366232,0.0,1.0
2002-03-06,2.0,2.39,1.95,2.35,218900,1.83652634063524,2.19464897705911,1.79061318211936,2.15791845024641,238384.819380575,0.0,1.0
2002-03-07,2.14,2.32,1.97,2.1,72200,1.96508318447971,2.13037055513688,1.80897844552571,1.928352657667,78626.696935941,0.0,1.0
2002-03-08,2.25,2.35,2.01,2.3,51000,2.06609213321465,2.15791845024641,1.84570897233842,2.11200529173053,55539.633569709,0.0,1.0
2002-03-11,2.25,2.35,2.2,2.34,30200,2.06609213321465,2.15791845024641,2.02017897469877,2.14873581854323,32888.1751726512,0.0,1.0
2002-03-12,2.15,2.35,2.11,2.35,17200,1.97426581618288,2.15791845024641,1.93753528937018,2.15791845024641,18731.0136744902,0.0,1.0
2002-03-13,2.11,2.2,2.1,2.2,4300,1.93753528937018,2.02017897469877,1.928352657667,2.02017897469877,4682.75341862253,0.0,1.0
2002-03-14,2.1,2.2,2.1,2.2,14300,1.928352657667,2.02017897469877,1.928352657667,2.02017897469877,15572.8776479773,0.0,1.0
2002-03-15,1.98,2.12,1.92,2.12,18100,1.81816107722889,1.94671792107336,1.76306528700983,1.94671792107336,19711.124855132,0.0,1.0
2002-03-18,2.0,2.0,1.98,1.98,16100,1.83652634063524,1.83652634063524,1.81816107722889,1.81816107722889,17533.1000092611,0.0,1.0
2002-03-19,2.02,2.1,2.0,2.0,22700,1.85489160404159,1.928352657667,1.83652634063524,1.83652634063524,24720.5820006353,0.0,1.0
2002-03-20,1.95,2.05,1.95,2.05,12300,1.79061318211936,1.88243949915112,1.79061318211936,1.88243949915112,13394.8528021063,0.0,1.0
2002-03-21,2.05,2.05,1.95,2.05,4500,1.88243949915112,1.88243949915112,1.79061318211936,1.88243949915112,4900.55590320963,0.0,1.0
2002-03-22,2.033,2.1,1.95,2.09,25000,1.86682902525572,1.928352657667,1.79061318211936,1.91917002596383,27225.3105733868,0.0,1.0
2002-03-25,1.98,2.05,1.94,2.05,23200,1.81816107722889,1.88243949915112,1.78143055041618,1.88243949915112,25265.0882121029,0.0,1.0
2002-03-26,2.0,2.0,1.94,1.94,7300,1.83652634063524,1.83652634063524,1.78143055041618,1.78143055041618,7949.79068742895,0.0,1.0
2002-03-27,2.049,2.05,1.95,2.05,47100,1.88152123598081,1.88243949915112,1.79061318211936,1.88243949915112,51292.4851202606,0.0,1.0
2002-03-28,1.98,2.1,1.98,2.085,8800,1.81816107722889,1.928352657667,1.81816107722889,1.91457871011224,9583.30932183215,0.0,1.0
2002-04-01,2.0,2.05,1.98,2.05,9000,1.83652634063524,1.88243949915112,1.81816107722889,1.88243949915112,9801.11180641925,0.0,1.0
2002-04-02,2.01,2.15,1.96,2.0,3800,1.84570897233842,1.97426581618288,1.79979581382254,1.83652634063524,4138.24720715479,0.0,1.0
2002-04-03,2.0,2.15,2.0,2.08,23300,1.83652634063524,1.97426581618288,1.83652634063524,1.90998739426065,25373.9894543965,0.0,1.0
2002-04-04,2.0,2.1,2.0,2.0,7400,1.83652634063524,1.928352657667,1.83652634063524,1.83652634063524,8058.6919297225,0.0,1.0
2002-04-05,2.0,2.0,1.9,1.97,12900,1.83652634063524,1.83652634063524,1.74470002360348,1.80897844552571,14048.2602558676,0.0,1.0
2002-04-08,1.92,1.95,1.9,1.91,22200,1.76306528700983,1.79061318211936,1.74470002360348,1.75388265530666,24176.0757891675,0.0,1.0
2002-04-09,1.9,1.931,1.9,1.93,13000,1.74470002360348,1.77316618188333,1.74470002360348,1.77224791871301,14157.1614981611,0.0,1.0
2002-04-10,1.851,1.93,1.85,1.93,10300,1.69970512825792,1.77224791871301,1.6987868650876,1.77224791871301,11216.8279562353,0.0,1.0
2002-04-11,1.85,1.85,1.79,1.81,21700,1.6987868650876,1.6987868650876,1.64369107486854,1.66205633827489,23631.5695776997,0.0,1.0
2002-04-12,1.65,1.85,1.61,1.85,15900,1.51513423102407,1.6987868650876,1.47840370421137,1.6987868650876,17315.297524674,0.0,1.0
2002-04-15,1.8,1.85,1.65,1.65,30300,1.65287370657172,1.6987868650876,1.51513423102407,1.51513423102407,32997.0764149447,0.0,1.0
2002-04-16,1.78,1.85,1.75,1.85,12700,1.63450844316537,1.6987868650876,1.60696054805584,1.6987868650876,13830.4577712804,0.0,1.0
2002-04-17,1.78,1.78,1.78,1.78,0,1.63450844316537,1.63450844316537,1.63450844316537,1.63450844316537,0,0.0,1.0
2002-04-18,1.8,1.85,1.78,1.78,46000,1.65287370657172,1.6987868650876,1.63450844316537,1.63450844316537,50094.5714550316,0.0,1.0
2002-04-19,1.93,1.93,1.85,1.85,11400,1.77224791871301,1.77224791871301,1.6987868650876,1.6987868650876,12414.7416214644,0.0,1.0
2002-04-22,1.9,1.93,1.9,1.93,2900,1.74470002360348,1.77224791871301,1.74470002360348,1.77224791871301,3158.13602651287,0.0,1.0
2002-04-23,1.85,1.93,1.8,1.93,4300,1.6987868650876,1.77224791871301,1.65287370657172,1.77224791871301,4682.75341862252,0.0,1.0
2002-04-24,1.83,1.85,1.8,1.85,6300,1.68042160168125,1.6987868650876,1.65287370657172,1.6987868650876,6860.77826449346,0.0,1.0
2002-04-25,1.78,1.81,1.7,1.81,5600,1.63450844316537,1.66205633827489,1.56104738953996,1.66205633827489,6098.46956843862,0.0,1.0
2002-04-26,1.71,1.8,1.7,1.8,5100,1.57023002124313,1.65287370657172,1.56104738953996,1.65287370657172,5553.96335697091,0.0,1.0
2002-04-29,1.65,1.74,1.63,1.74,36300,1.51513423102407,1.59777791635266,1.49676896761772,1.59777791635266,39531.1509525577,0.0,1.0
2002-04-30,1.647,1.67,1.647,1.65,2800,1.51237944151312,1.53349949443043,1.51237944151312,1.51513423102407,3049.23478421932,0.0,1.0
2002-05-01,1.58,1.7,1.51,1.69,21800,1.45085580910184,1.56104738953996,1.38657738717961,1.55186475783678,23740.4708199933,0.0,1.0
2002-05-02,1.65,1.75,1.55,1.56,12200,1.51513423102407,1.60696054805584,1.42330791399231,1.43249054569549,13285.9515598128,0.0,1.0
2002-05-03,1.65,1.75,1.6,1.7,15000,1.51513423102407,1.60696054805584,1.46922107250819,1.56104738953996,16335.1863440321,0.0,1.0
2002-05-06,1.6,1.65,1.6,1.65,5400,1.46922107250819,1.51513423102407,1.46922107250819,1.51513423102407,5880.66708385156,0.0,1.0
2002-05-07,1.89,1.89,1.55,1.55,10500,1.7355173919003,1.7355173919003,1.42330791399231,1.42330791399231,11434.6304408225,0.0,1.0
2002-05-08,1.79,1.95,1.65,1.94,14700,1.64369107486854,1.79061318211936,1.51513423102407,1.78143055041618,16008.4826171514,0.0,1.0
2002-05-09,1.7,1.99,1.65,1.9,12500,1.56104738953996,1.82734370893207,1.51513423102407,1.74470002360348,13612.6552866934,0.0,1.0
2002-05-10,1.53,1.7,1.52,1.7,29300,1.40494265058596,1.56104738953996,1.39576001888278,1.56104738953996,31908.0639920093,0.0,1.0
2002-05-13,1.37,1.6,1.27,1.54,61300,1.25802054333514,1.46922107250819,1.16619422630338,1.41412528228914,66756.4615259445,0.0,1.0
2002-05-14,1.65,1.75,1.38,1.38,50700,1.51513423102407,1.60696054805584,1.26720317503832,1.26720317503832,55212.9298428286,0.0,1.0
2002-05-15,1.62,1.64,1.6,1.64,46600,1.48758633591455,1.5059515993209,1.46922107250819,1.5059515993209,50747.9789087928,0.0,1.0
2002-05-16,1.645,1.66,1.57,1.63,11600,1.51054291517249,1.52431686272725,1.44167317739866,1.49676896761772,12632.5441060514,0.0,1.0
2002-05-17,1.67,1.74,1.65,1.66,13600,1.53349949443043,1.59777791635266,1.51513423102407,1.52431686272725,14810.5689519224,0.0,1.0
2002-05-20,1.65,1.65,1.57,1.611,8100,1.51513423102407,1.51513423102407,1.44167317739866,1.47932196738169,8821.00062577735,0.0,1.0
2002-05-21,1.67,1.75,1.58,1.69,15900,1.53349949443043,1.60696054805584,1.45085580910184,1.55186475783678,17315.297524674,0.0,1.0
2002-05-22,1.57,1.7,1.57,1.7,4100,1.44167317739866,1.56104738953996,1.44167317739866,1.56104738953996,4464.95093403545,0.0,1.0
2002-05-23,1.63,1.649,1.57,1.57,2500,1.49676896761772,1.51421596785376,1.44167317739866,1.44167317739866,2722.53105733868,0.0,1.0
2002-05-24,1.59,1.59,1.56,1.56,1400,1.46003844080502,1.46003844080502,1.43249054569549,1.43249054569549,1524.61739210966,0.0,1.0
2002-05-28,1.58,1.58,1.58,1.58,100,1.45085580910184,1.45085580910184,1.45085580910184,1.45085580910184,108.901242293547,0.0,1.0
2002-05-29,1.58,1.6,1.58,1.6,1000,1.45085580910184,1.46922107250819,1.45085580910184,1.46922107250819,1089.01242293547,0.0,1.0
2002-05-30,1.58,1.65,1.58,1.58,1800,1.45085580910184,1.51513423102407,1.45085580910184,1.45085580910184,1960.22236128385,0.0,1.0
2002-05-31,1.63,1.63,1.56,1.58,4800,1.49676896761772,1.49676896761772,1.43249054569549,1.45085580910184,5227.25963009027,0.0,1.0
2002-06-03,1.7,1.75,1.63,1.63,1700,1.56104738953996,1.60696054805584,1.49676896761772,1.49676896761772,1851.3211189903,0.0,1.0
2002-06-04,1.56,1.56,1.56,1.56,1900,1.43249054569549,1.43249054569549,1.43249054569549,1.43249054569549,2069.12360357739,0.0,1.0
2002-06-05,1.65,1.65,1.55,1.63,23100,1.51513423102407,1.51513423102407,1.42330791399231,1.49676896761772,25156.1869698095,0.0,1.0
2002-06-06,1.65,1.65,1.65,1.65,0,1.51513423102407,1.51513423102407,1.51513423102407,1.51513423102407,0,0.0,1.0
2002-06-07,1.55,1.56,1.55,1.56,1600,1.42330791399231,1.43249054569549,1.42330791399231,1.43249054569549,1742.41987669676,0.0,1.0
2002-06-10,1.55,1.6,1.5,1.55,12900,1.42330791399231,1.46922107250819,1.37739475547643,1.42330791399231,14048.2602558676,0.0,1.0
2002-06-11,1.5,1.6,1.5,1.5,2300,1.37739475547643,1.46922107250819,1.37739475547643,1.37739475547643,2504.72857275159,0.0,1.0
2002-06-12,1.55,1.55,1.49,1.5,4200,1.42330791399231,1.42330791399231,1.36821212377326,1.37739475547643,4573.85217632899,0.0,1.0
2002-06-13,1.53,1.67,1.49,1.49,10100,1.40494265058596,1.53349949443043,1.36821212377326,1.36821212377326,10999.0254716483,0.0,1.0
2002-06-14,1.5,1.51,1.45,1.5,6800,1.37739475547643,1.38657738717961,1.33148159696055,1.37739475547643,7405.28447596121,0.0,1.0
2002-06-17,1.35,1.45,1.3,1.45,8800,1.23965527992879,1.33148159696055,1.19374212141291,1.33148159696055,9583.30932183214,0.0,1.0
2002-06-18,1.4,1.47,1.35,1.36,10700,1.28556843844467,1.3498468603669,1.23965527992879,1.24883791163196,11652.4329254095,0.0,1.0
2002-06-19,1.38,1.4,1.3,1.35,8000,1.26720317503832,1.28556843844467,1.19374212141291,1.23965527992879,8712.09938348375,0.0,1.0
2002-06-20,1.35,1.35,1.35,1.35,100,1.23965527992879,1.23965527992879,1.23965527992879,1.23965527992879,108.901242293547,0.0,1.0
2002-06-21,1.31,1.35,1.31,1.35,5200,1.20292475311608,1.23965527992879,1.20292475311608,1.23965527992879,5662.86459926447,0.0,1.0
2002-06-24,1.26,1.31,1.26,1.31,2700,1.1570115946002,1.20292475311608,1.1570115946002,1.20292475311608,2940.33354192578,0.0,1.0
2002-06-25,1.2,1.28,1.2,1.24,21400,1.10191580438115,1.17537685800655,1.10191580438115,1.13864633119385,23304.865850819,0.0,1.0
2002-06-26,1.0,1.15,1.0,1.06,47800,0.918263170317621,1.05600264586526,0.918263170317621,0.973358960536678,52054.7938163155,0.0,1.0
2002-06-27,1.01,1.06,1.01,1.02,16500,0.927445802020797,0.973358960536678,0.927445802020797,0.936628433723973,17968.7049784353,0.0,1.0
2002-06-28,1.0,1.05,1.0,1.05,23500,0.918263170317621,0.964176328833502,0.918263170317621,0.964176328833502,25591.7919389836,0.0,1.0
2002-07-01,1.05,1.05,1.05,1.05,2400,0.964176328833502,0.964176328833502,0.964176328833502,0.964176328833502,2613.62981504513,0.0,1.0
2002-07-02,1.0,1.0,1.0,1.0,2000,0.918263170317621,0.918263170317621,0.918263170317621,0.918263170317621,2178.02484587094,0.0,1.0
2002-07-03,0.98,1.05,0.98,0.98,16100,0.899897906911268,0.964176328833502,0.899897906911268,0.899897906911268,17533.1000092611,0.0,1.0
2002-07-05,1.05,1.05,0.78,0.9,6900,0.964176328833502,0.964176328833502,0.716245272847744,0.826436853285859,7514.18571825475,0.0,1.0
2002-07-08,0.921,1.02,0.8,1.0,27000,0.845720379862529,0.936628433723973,0.734610536254097,0.918263170317621,29403.3354192577,0.0,1.0
2002-07-09,0.96,1.0,0.96,0.96,3400,0.881532643504916,0.918263170317621,0.881532643504916,0.881532643504916,3702.6422379806,0.0,1.0
2002-07-10,0.9307,0.9307,0.93,0.93,3100,0.85462753261461,0.85462753261461,0.853984748395388,0.853984748395388,3375.93851109996,0.0,1.0
2002-07-11,0.98,1.0,0.91,0.91,13400,0.899897906911268,0.918263170317621,0.835619484989035,0.835619484989035,14592.7664673353,0.0,1.0
2002-07-12,0.97,1.0,0.97,1.0,23100,0.890715275208092,0.918263170317621,0.890715275208092,0.918263170317621,25156.1869698094,0.0,1.0
2002-07-15,0.979,0.979,0.86,0.95,2600,0.898979643740951,0.898979643740951,0.789706326473154,0.87235001180174,2831.43229963223,0.0,1.0
2002-07-16,0.95,1.0,0.86,0.99,13000,0.87235001180174,0.918263170317621,0.789706326473154,0.909080538614445,14157.1614981611,0.0,1.0
2002-07-17,1.0,1.0,0.96,1.0,13500,0.918263170317621,0.918263170317621,0.881532643504916,0.918263170317621,14701.6677096289,0.0,1.0
2002-07-18,1.0,1.0,0.96,0.96,5400,0.918263170317621,0.918263170317621,0.881532643504916,0.881532643504916,5880.66708385155,0.0,1.0
2002-07-19,0.98,0.98,0.98,0.98,100,0.899897906911268,0.899897906911268,0.899897906911268,0.899897906911268,108.901242293547,0.0,1.0
2002-07-22,0.94,1.0,0.94,1.0,182400,0.863167380098564,0.918263170317621,0.863167380098564,0.918263170317621,198635.86594343,0.0,1.0
2002-07-23,0.96,0.98,0.93,0.94,73300,0.881532643504916,0.899897906911268,0.853984748395388,0.863167380098564,79824.6106011701,0.0,1.0
2002-07-24,0.85,0.94,0.85,0.9,32600,0.780523694769978,0.863167380098564,0.780523694769978,0.826436853285859,35501.8049876964,0.0,1.0
2002-07-25,0.89,0.8901,0.84,0.85,76300,0.817254221582683,0.817346047899714,0.771341063066802,0.780523694769978,83091.6478699765,0.0,1.0
2002-07-26,0.88,0.89,0.8,0.88,13500,0.817254221582683,0.826541201373395,0.742958383256984,0.817254221582683,14536.4804319926,0.01,1.0
2002-07-29,0.83,0.89,0.8,0.85,22200,0.770819322629121,0.826541201373395,0.742958383256984,0.789393282210546,23904.4344881656,0.0,1.0
2002-07-30,0.87,0.87,0.83,0.83,18200,0.80796724179197,0.80796724179197,0.770819322629121,0.770819322629121,19597.3291749826,0.0,1.0
2002-07-31,0.8898,0.9,0.87,0.9,12100,0.826355461777581,0.835828181164107,0.80796724179197,0.835828181164107,13028.9935723785,0.0,1.0
2002-08-01,0.851,0.999,0.8,0.87,51200,0.790321980189617,0.927769281092159,0.742958383256984,0.80796724179197,55130.9480087423,0.0,1.0
2002-08-02,0.88,0.9,0.88,0.9,6400,0.817254221582683,0.835828181164107,0.817254221582683,0.835828181164107,6891.36850109278,0.0,1.0
2002-08-05,0.88,0.94,0.85,0.94,13900,0.817254221582683,0.872976100326956,0.789393282210546,0.872976100326956,14967.1909633109,0.0,1.0
2002-08-06,0.83,0.88,0.83,0.831,35200,0.770819322629121,0.817254221582683,0.770819322629121,0.771748020608192,37902.5267560103,0.0,1.0
2002-08-07,0.9,0.91,0.86,0.91,38400,0.835828181164107,0.84511516095482,0.798680262001258,0.84511516095482,41348.2110065567,0.0,1.0
2002-08-08,0.85,0.91,0.85,0.9,112600,0.789393282210546,0.84511516095482,0.789393282210546,0.835828181164107,121245.014566101,0.0,1.0
2002-08-09,0.8,0.85,0.8,0.85,11000,0.742958383256984,0.789393282210546,0.742958383256984,0.789393282210546,11844.5396112532,0.0,1.0
2002-08-12,0.75,0.84,0.75,0.795,8500,0.696523484303423,0.780106302419833,0.696523484303423,0.738314893361628,9152.59879051385,0.0,1.0
2002-08-13,0.81,0.81,0.76,0.76,7200,0.752245363047697,0.752245363047697,0.705810464094135,0.705810464094135,7752.78956372938,0.0,1.0
2002-08-14,0.79,0.83,0.79,0.791,3500,0.733671403466272,0.770819322629121,0.733671403466272,0.734600101445343,3768.71714903511,0.0,1.0
2002-08-15,0.81,0.81,0.78,0.7906,18100,0.752245363047697,0.752245363047697,0.72438442367556,0.734228622253715,19489.651542153,0.0,1.0
2002-08-16,0.74,0.81,0.74,0.81,225500,0.68723650451271,0.752245363047697,0.68723650451271,0.752245363047697,242813.062030691,0.0,1.0
2002-08-19,0.82,0.82,0.75,0.7598,7100,0.761532342838409,0.761532342838409,0.696523484303423,0.705624724498321,7645.1119308998,0.0,1.0
2002-08-20,0.76,0.82,0.75,0.76,33200,0.705810464094135,0.761532342838409,0.696523484303423,0.705810464094135,35748.9740994188,0.0,1.0
2002-08-21,0.8,0.8,0.76,0.76,110900,0.742958383256984,0.742958383256984,0.705810464094135,0.705810464094135,119414.494807998,0.0,1.0
2002-08-22,0.8495,0.88,0.8,0.8,15300,0.78892893322101,0.817254221582683,0.742958383256984,0.742958383256984,16474.6778229249,0.0,1.0
2002-08-23,0.86,0.86,0.79,0.85,14100,0.798680262001258,0.798680262001258,0.733671403466272,0.789393282210546,15182.54622897,0.0,1.0
2002-08-26,0.8,0.83,0.77,0.83,20500,0.742958383256984,0.770819322629121,0.715097443884847,0.770819322629121,22073.9147300628,0.0,1.0
2002-08-27,0.8,0.85,0.79,0.79,24300,0.742958383256984,0.789393282210546,0.733671403466272,0.733671403466272,26165.6647775867,0.0,1.0
2002-08-28,0.79,0.8,0.74,0.7996,65000,0.733671403466272,0.742958383256984,0.68723650451271,0.742586904065356,69990.4613392235,0.0,1.0
2002-08-29,0.83,0.83,0.79,0.79,21800,0.770819322629121,0.770819322629121,0.733671403466272,0.733671403466272,23473.7239568473,0.0,1.0
2002-08-30,0.84,0.84,0.8,0.83,8300,0.780106302419833,0.780106302419833,0.742958383256984,0.770819322629121,8937.24352485471,0.0,1.0
2002-09-03,0.82,0.82,0.78,0.8,130500,0.761532342838409,0.761532342838409,0.72438442367556,0.742958383256984,140519.310842595,0.0,1.0
2002-09-04,0.8,0.82,0.73,0.8,16300,0.742958383256984,0.761532342838409,0.677949524721998,0.742958383256984,17551.4541512207,0.0,1.0
2002-09-05,0.79,0.82,0.74,0.82,5500,0.733671403466272,0.761532342838409,0.68723650451271,0.761532342838409,5922.26980562661,0.0,1.0
2002-09-06,0.76,0.781,0.74,0.781,14800,0.705810464094135,0.725313121654631,0.68723650451271,0.725313121654631,15936.2896587771,0.0,1.0
2002-09-09,0.74,0.76,0.71,0.76,168800,0.68723650451271,0.705810464094135,0.659375565140573,0.705810464094135,181759.844216322,0.0,1.0
2002-09-10,0.72,0.73,0.691,0.7,15100,0.668662544931286,0.677949524721998,0.64173030353822,0.650088585349861,16259.3225572658,0.0,1.0
2002-09-11,0.73,0.73,0.71,0.72,88500,0.677949524721998,0.677949524721998,0.659375565140573,0.668662544931286,95294.7050541737,0.0,1.0
2002-09-12,0.64,0.72,0.64,0.72,12500,0.594366706605587,0.668662544931286,0.594366706605587,0.668662544931286,13459.7041036968,0.0,1.0
2002-09-13,0.6,0.64,0.59,0.63,23900,0.557218787442738,0.594366706605587,0.547931807652026,0.585079726814875,25734.9542462684,0.0,1.0
2002-09-16,0.69,0.699,0.596,0.699,12800,0.640801605559149,0.64915988737079,0.553503995526453,0.64915988737079,13782.7370021856,0.0,1.0
2002-09-17,0.6395,0.64,0.57,0.61,600,0.593902357616052,0.594366706605587,0.529357848070601,0.56650576723345,646.065796977448,0.0,1.0
2002-09-18,0.55,0.63,0.47,0.63,52500,0.510783888489177,0.585079726814875,0.436488050163478,0.585079726814875,56530.7572355267,0.0,1.0
2002-09-19,0.62,0.65,0.56,0.56,58000,0.575792747024163,0.6036536863963,0.520070868279889,0.520070868279889,62453.0270411533,0.0,1.0
2002-09-20,0.64,0.64,0.56,0.6294,26100,0.594366706605587,0.594366706605587,0.520070868279889,0.584522508027432,28103.862168519,0.0,1.0
2002-09-23,0.6,0.651,0.6,0.64,25000,0.557218787442738,0.604582384375371,0.557218787442738,0.594366706605587,26919.4082073937,0.0,1.0
2002-09-24,0.55,0.61,0.55,0.57,19000,0.510783888489177,0.56650576723345,0.510783888489177,0.529357848070601,20458.7502376192,0.0,1.0
2002-09-25,0.6,0.61,0.52,0.6,5500,0.557218787442738,0.56650576723345,0.48292294911704,0.557218787442738,5922.26980562661,0.0,1.0
2002-09-26,0.63,0.63,0.5,0.6,9600,0.585079726814875,0.585079726814875,0.464348989535615,0.557218787442738,10337.0527516392,0.0,1.0
2002-09-27,0.63,0.63,0.63,0.63,0,0.585079726814875,0.585079726814875,0.585079726814875,0.585079726814875,0,0.0,1.0
2002-09-30,0.63,0.63,0.49,0.49,1900,0.585079726814875,0.585079726814875,0.455062009744903,0.455062009744903,2045.87502376192,0.0,1.0
2002-10-01,0.53,0.55,0.51,0.51,4900,0.492209928907752,0.510783888489177,0.473635969326327,0.473635969326327,5276.20400864916,0.0,1.0
2002-10-02,0.6,0.6,0.53,0.53,4100,0.557218787442738,0.557218787442738,0.492209928907752,0.492209928907752,4414.78294601256,0.0,1.0
2002-10-03,0.52,0.5201,0.5,0.5,3800,0.48292294911704,0.483015818914947,0.464348989535615,0.464348989535615,4091.75004752384,0.0,1.0
2002-10-04,0.45,0.61,0.36,0.53,126800,0.417914090582054,0.56650576723345,0.334331272465643,0.492209928907752,136535.238427901,0.0,1.0
2002-10-07,0.43,0.43,0.36,0.36,13200,0.399340131000629,0.399340131000629,0.334331272465643,0.334331272465643,14213.4475335039,0.0,1.0
2002-10-08,0.38,0.43,0.36,0.36,51300,0.352905232047067,0.399340131000629,0.334331272465643,0.334331272465643,55238.6256415719,0.0,1.0
2002-10-09,0.34,0.39,0.3,0.32,410100,0.315757312884218,0.36219221183778,0.278609393721369,0.297183353302794,441585.972234086,0.0,1.0
2002-10-10,0.36,0.4,0.32,0.32,98800,0.334331272465643,0.371479191628492,0.297183353302794,0.297183353302794,106385.50123562,0.0,1.0
2002-10-11,0.37,0.42,0.35,0.35,26800,0.343618252256355,0.390053151209917,0.325044292674931,0.325044292674931,28857.605598326,0.0,1.0
2002-10-14,0.38,0.42,0.37,0.42,5500,0.352905232047067,0.390053151209917,0.343618252256355,0.390053151209917,5922.26980562662,0.0,1.0
2002-10-15,0.38,0.5,0.36,0.38,70200,0.352905232047067,0.464348989535615,0.334331272465643,0.352905232047067,75589.6982463616,0.0,1.0
2002-10-16,0.35,0.39,0.35,0.38,28000,0.325044292674931,0.36219221183778,0.325044292674931,0.352905232047067,30149.7371922809,0.0,1.0
2002-10-17,0.42,0.45,0.36,0.36,311800,0.390053151209917,0.417914090582054,0.334331272465643,0.334331272465643,335738.859162614,0.0,1.0
2002-10-18,0.42,0.45,0.42,0.42,23800,0.390053151209917,0.417914090582054,0.390053151209917,0.390053151209917,25627.2766134388,0.0,1.0
2002-10-21,0.44,0.44,0.42,0.42,5100,0.408627110791341,0.408627110791341,0.390053151209917,0.390053151209917,5491.55927430832,0.0,1.0
2002-10-22,0.45,0.45,0.43,0.43,217000,0.417914090582054,0.417914090582054,0.399340131000629,0.399340131000629,233660.463240177,0.0,1.0
2002-10-23,0.45,0.45,0.44,0.44,2100,0.417914090582054,0.417914090582054,0.408627110791341,0.408627110791341,2261.23028942107,0.0,1.0
2002-10-24,0.47,0.47,0.45,0.45,2600,0.436488050163478,0.436488050163478,0.417914090582054,0.417914090582054,2799.61845356894,0.0,1.0
2002-10-25,0.5,0.5,0.49,0.49,10000,0.464348989535615,0.464348989535615,0.455062009744903,0.455062009744903,10767.7632829575,0.0,1.0
2002-10-28,0.48,0.53,0.48,0.5,96200,0.44577502995419,0.492209928907752,0.44577502995419,0.464348989535615,103585.882782051,0.0,1.0
2002-10-29,0.4,0.42,0.35,0.42,6900,0.371479191628492,0.390053151209917,0.325044292674931,0.390053151209917,7429.75666524066,0.0,1.0
2002-10-30,0.4,0.4,0.37,0.4,2100,0.371479191628492,0.371479191628492,0.343618252256355,0.371479191628492,2261.23028942107,0.0,1.0
2002-10-31,0.43,0.48,0.41,0.43,6100,0.399340131000629,0.44577502995419,0.380766171419204,0.399340131000629,6568.33560260406,0.0,1.0
2002-11-01,0.42,0.48,0.41,0.42,5000,0.390053151209917,0.44577502995419,0.380766171419204,0.390053151209917,5383.88164147873,0.0,1.0
2002-11-04,0.48,0.48,0.44,0.44,15700,0.44577502995419,0.44577502995419,0.408627110791341,0.408627110791341,16905.3883542433,0.0,1.0
2002-11-05,0.41,0.42,0.4,0.42,1600,0.380766171419204,0.390053151209917,0.371479191628492,0.390053151209917,1722.8421252732,0.0,1.0
2002-11-06,0.44,0.52,0.42,0.42,7700,0.408627110791341,0.48292294911704,0.390053151209917,0.390053151209917,8291.17772787726,0.0,1.0
2002-11-07,0.44,0.44,0.44,0.44,0,0.408627110791341,0.408627110791341,0.408627110791341,0.408627110791341,0,0.0,1.0
2002-11-08,0.44,0.45,0.44,0.45,4200,0.408627110791341,0.417914090582054,0.408627110791341,0.417914090582054,4522.46057884214,0.0,1.0
2002-11-11,0.41,0.44,0.41,0.44,3600,0.380766171419204,0.408627110791341,0.380766171419204,0.408627110791341,3876.39478186469,0.0,1.0
2002-11-12,0.43,0.45,0.43,0.45,300,0.399340131000629,0.417914090582054,0.399340131000629,0.417914090582054,323.032898488724,0.0,1.0
2002-11-13,0.45,0.46,0.44,0.45,7600,0.417914090582054,0.427201070372766,0.408627110791341,0.417914090582054,8183.50009504767,0.0,1.0
2002-11-14,0.46,0.48,0.4,0.45,36000,0.427201070372766,0.44577502995419,0.371479191628492,0.417914090582054,38763.9478186469,0.0,1.0
2002-11-15,0.48,0.5,0.48,0.5,4000,0.44577502995419,0.464348989535615,0.44577502995419,0.464348989535615,4307.10531318299,0.0,1.0
2002-11-18,0.41,0.45,0.401,0.45,2100,0.380766171419204,0.417914090582054,0.372407889607563,0.417914090582054,2261.23028942107,0.0,1.0
2002-11-19,0.42,0.42,0.38,0.38,5500,0.390053151209917,0.390053151209917,0.352905232047067,0.352905232047067,5922.2698056266,0.0,1.0
2002-11-20,0.46,0.46,0.39,0.4,8000,0.427201070372766,0.427201070372766,0.36219221183778,0.371479191628492,8614.21062636598,0.0,1.0
2002-11-21,0.44,0.45,0.39,0.4,23200,0.408627110791341,0.417914090582054,0.36219221183778,0.371479191628492,24981.2108164614,0.0,1.0
2002-11-22,0.49,0.5,0.39,0.39,23000,0.455062009744903,0.464348989535615,0.36219221183778,0.36219221183778,24765.8555508022,0.0,1.0
2002-11-25,0.469,0.5,0.44,0.45,23300,0.435559352184407,0.464348989535615,0.408627110791341,0.417914090582054,25088.8884492909,0.0,1.0
2002-11-26,0.499,0.5,0.45,0.47,13700,0.463420291556544,0.464348989535615,0.417914090582054,0.436488050163478,14751.8356976517,0.0,1.0
2002-11-27,0.529,0.549,0.46,0.49,18000,0.491281230928681,0.509855190510105,0.427201070372766,0.455062009744903,19381.9739093234,0.0,1.0
2002-11-29,0.5,0.5,0.46,0.46,7000,0.464348989535615,0.464348989535615,0.427201070372766,0.427201070372766,7537.43429807023,0.0,1.0
2002-12-02,0.48,0.56,0.48,0.52,19900,0.44577502995419,0.520070868279889,0.44577502995419,0.48292294911704,21427.8489330854,0.0,1.0
2002-12-03,0.5,0.5,0.48,0.5,4800,0.464348989535615,0.464348989535615,0.44577502995419,0.464348989535615,5168.52637581959,0.0,1.0
2002-12-04,0.5,0.505,0.47,0.47,1100,0.464348989535615,0.468992479430971,0.436488050163478,0.436488050163478,1184.45396112532,0.0,1.0
2002-12-05,0.5,0.5,0.5,0.5,100,0.464348989535615,0.464348989535615,0.464348989535615,0.464348989535615,107.677632829575,0.0,1.0
2002-12-06,0.47,0.49,0.46,0.49,5200,0.436488050163478,0.455062009744903,0.427201070372766,0.455062009744903,5599.23690713789,0.0,1.0
2002-12-09,0.42,0.47,0.41,0.47,3800,0.390053151209917,0.436488050163478,0.380766171419204,0.436488050163478,4091.75004752384,0.0,1.0
2002-12-10,0.44,0.47,0.44,0.47,300,0.408627110791341,0.436488050163478,0.408627110791341,0.436488050163478,323.032898488724,0.0,1.0
2002-12-11,0.42,0.48,0.41,0.48,21600,0.390053151209917,0.44577502995419,0.380766171419204,0.44577502995419,23258.3686911881,0.0,1.0
2002-12-12,0.42,0.5,0.42,0.42,5900,0.390053151209917,0.464348989535615,0.390053151209917,0.390053151209917,6352.9803369449,0.0,1.0
2002-12-13,0.43,0.43,0.42,0.426,1000,0.399340131000629,0.399340131000629,0.390053151209917,0.395625339084344,1076.77632829575,0.0,1.0
2002-12-16,0.4,0.49,0.4,0.41,9300,0.371479191628492,0.455062009744903,0.371479191628492,0.380766171419204,10014.0198531505,0.0,1.0
2002-12-17,0.4,0.42,0.4,0.42,16200,0.371479191628492,0.390053151209917,0.371479191628492,0.390053151209917,17443.7765183911,0.0,1.0
2002-12-18,0.4,0.41,0.4,0.4,8100,0.371479191628492,0.380766171419204,0.371479191628492,0.371479191628492,8721.88825919555,0.0,1.0
2002-12-19,0.4,0.4,0.4,0.4,3000,0.371479191628492,0.371479191628492,0.371479191628492,0.371479191628492,3230.32898488724,0.0,1.0
2002-12-20,0.4,0.42,0.4,0.4,7800,0.371479191628492,0.390053151209917,0.371479191628492,0.371479191628492,8398.85536070683,0.0,1.0
2002-12-23,0.42,0.42,0.4,0.4,7300,0.390053151209917,0.390053151209917,0.371479191628492,0.371479191628492,7860.46719655895,0.0,1.0
2002-12-24,0.41,0.41,0.41,0.41,100,0.380766171419204,0.380766171419204,0.380766171419204,0.380766171419204,107.677632829575,0.0,1.0
2002-12-26,0.4,0.41,0.4,0.4,4600,0.371479191628492,0.380766171419204,0.371479191628492,0.371479191628492,4953.17111016044,0.0,1.0
2002-12-27,0.39,0.41,0.39,0.41,18300,0.36219221183778,0.380766171419204,0.36219221183778,0.380766171419204,19705.0068078122,0.0,1.0
2002-12-30,0.33,0.41,0.24,0.39,66700,0.306470333093506,0.380766171419204,0.222887514977095,0.36219221183778,71820.9810973263,0.0,1.0
2002-12-31,0.31,0.34,0.31,0.34,36400,0.287896373512081,0.315757312884218,0.287896373512081,0.315757312884218,39194.6583499652,0.0,1.0
2003-01-02,0.35,0.36,0.31,0.32,10800,0.325044292674931,0.334331272465643,0.287896373512081,0.297183353302794,11629.1843455941,0.0,1.0
2003-01-03,0.33,0.41,0.33,0.4,1700,0.306470333093506,0.380766171419204,0.306470333093506,0.371479191628492,1830.51975810277,0.0,1.0
2003-01-06,0.34,0.34,0.34,0.34,300,0.315757312884218,0.315757312884218,0.315757312884218,0.315757312884218,323.032898488724,0.0,1.0
2003-01-07,0.37,0.37,0.37,0.37,200,0.343618252256355,0.343618252256355,0.343618252256355,0.343618252256355,215.35526565915,0.0,1.0
2003-01-08,0.35,0.36,0.33,0.34,3500,0.325044292674931,0.334331272465643,0.306470333093506,0.315757312884218,3768.71714903511,0.0,1.0
2003-01-09,0.34,0.38,0.34,0.37,5600,0.315757312884218,0.352905232047067,0.315757312884218,0.343618252256355,6029.94743845619,0.0,1.0
2003-01-10,0.34,0.34,0.34,0.34,100,0.315757312884218,0.315757312884218,0.315757312884218,0.315757312884218,107.677632829575,0.0,1.0
2003-01-13,0.38,0.4,0.37,0.37,22200,0.352905232047067,0.371479191628492,0.343618252256355,0.343618252256355,23904.4344881656,0.0,1.0
2003-01-14,0.33,0.4,0.33,0.4,11100,0.306470333093506,0.371479191628492,0.306470333093506,0.371479191628492,11952.2172440828,0.0,1.0
2003-01-15,0.42,0.42,0.4,0.4,1200,0.390053151209917,0.390053151209917,0.371479191628492,0.371479191628492,1292.1315939549,0.0,1.0
2003-01-16,0.42,0.42,0.42,0.42,0,0.390053151209917,0.390053151209917,0.390053151209917,0.390053151209917,0,0.0,1.0
2003-01-17,0.357,0.357,0.357,0.357,200,0.331545178528429,0.331545178528429,0.331545178528429,0.331545178528429,215.35526565915,0.0,1.0
2003-01-21,0.351,0.351,0.351,0.351,200,0.325972990654002,0.325972990654002,0.325972990654002,0.325972990654002,215.355265659149,0.0,1.0
2003-01-22,0.37,0.37,0.37,0.37,100,0.343618252256355,0.343618252256355,0.343618252256355,0.343618252256355,107.677632829575,0.0,1.0
2003-01-23,0.38,0.38,0.38,0.38,1800,0.352905232047067,0.352905232047067,0.352905232047067,0.352905232047067,1938.19739093235,0.0,1.0
2003-01-24,0.4,0.4,0.39,0.39,3000,0.371479191628492,0.371479191628492,0.36219221183778,0.36219221183778,3230.32898488724,0.0,1.0
2003-01-27,0.4,0.42,0.39,0.42,47500,0.371479191628492,0.390053151209917,0.36219221183778,0.390053151209917,51146.875594048,0.0,1.0
2003-01-28,0.4,0.4,0.39,0.39,6400,0.371479191628492,0.371479191628492,0.36219221183778,0.36219221183778,6891.36850109278,0.0,1.0
2003-01-29,0.4,0.4,0.39,0.39,6400,0.371479191628492,0.371479191628492,0.36219221183778,0.36219221183778,6891.36850109278,0.0,1.0
2003-01-30,0.36,0.4,0.36,0.4,10600,0.334331272465643,0.371479191628492,0.334331272465643,0.371479191628492,11413.8290799349,0.0,1.0
2003-01-31,0.36,0.36,0.36,0.36,0,0.334331272465643,0.334331272465643,0.334331272465643,0.334331272465643,0,0.0,1.0
2003-02-03,0.36,0.36,0.36,0.36,0,0.334331272465643,0.334331272465643,0.334331272465643,0.334331272465643,0,0.0,1.0
2003-02-04,0.34,0.35,0.34,0.35,13000,0.315757312884218,0.325044292674931,0.315757312884218,0.325044292674931,13998.0922678447,0.0,1.0
2003-02-05,0.32,0.34,0.32,0.34,5900,0.297183353302794,0.315757312884218,0.297183353302794,0.315757312884218,6352.9803369449,0.0,1.0
2003-02-06,0.32,0.32,0.32,0.32,200,0.297183353302794,0.297183353302794,0.297183353302794,0.297183353302794,215.355265659149,0.0,1.0
2003-02-07,0.31,0.32,0.31,0.32,2200,0.287896373512081,0.297183353302794,0.287896373512081,0.297183353302794,2368.90792225065,0.0,1.0
2003-02-10,0.3,0.32,0.3,0.32,12500,0.278609393721369,0.297183353302794,0.278609393721369,0.297183353302794,13459.7041036968,0.0,1.0
2003-02-11,0.36,0.37,0.33,0.33,4500,0.334331272465643,0.343618252256355,0.306470333093506,0.306470333093506,4845.49347733086,0.0,1.0
2003-02-12,0.3,0.35,0.28,0.35,12700,0.278609393721369,0.325044292674931,0.260035434139945,0.325044292674931,13675.059369356,0.0,1.0
2003-02-13,0.31,0.36,0.3,0.3,7300,0.287896373512081,0.334331272465643,0.278609393721369,0.278609393721369,7860.46719655896,0.0,1.0
2003-02-14,0.29,0.31,0.29,0.31,7900,0.269322413930657,0.287896373512081,0.269322413930657,0.287896373512081,8506.5329935364,0.0,1.0
2003-02-18,0.3,0.33,0.28,0.33,22000,0.278609393721369,0.306470333093506,0.260035434139945,0.306470333093506,23689.0792225064,0.0,1.0
2003-02-19,0.33,0.33,0.31,0.31,700,0.306470333093506,0.306470333093506,0.287896373512081,0.287896373512081,753.743429807023,0.0,1.0
2003-02-20,0.33,0.33,0.33,0.33,0,0.306470333093506,0.306470333093506,0.306470333093506,0.306470333093506,0,0.0,1.0
2003-02-21,0.31,0.33,0.31,0.31,1200,0.287896373512081,0.306470333093506,0.287896373512081,0.287896373512081,1292.1315939549,0.0,1.0
2003-02-24,0.31,0.31,0.31,0.31,0,0.287896373512081,0.287896373512081,0.287896373512081,0.287896373512081,0,0.0,1.0
2003-02-25,0.31,0.33,0.31,0.31,14500,0.287896373512081,0.306470333093506,0.287896373512081,0.287896373512081,15613.2567602884,0.0,1.0
2003-02-26,0.36,0.36,0.34,0.34,22000,0.334331272465643,0.334331272465643,0.315757312884218,0.315757312884218,23689.0792225064,0.0,1.0
2003-02-27,0.39,0.4,0.36,0.36,15400,0.36219221183778,0.371479191628492,0.334331272465643,0.334331272465643,16582.3554557545,0.0,1.0
2003-02-28,0.37,0.4,0.37,0.4,2100,0.343618252256355,0.371479191628492,0.343618252256355,0.371479191628492,2261.23028942107,0.0,1.0
2003-03-03,0.37,0.37,0.37,0.37,0,0.343618252256355,0.343618252256355,0.343618252256355,0.343618252256355,0,0.0,1.0
2003-03-04,0.36,0.36,0.36,0.36,900,0.334331272465643,0.334331272465643,0.334331272465643,0.334331272465643,969.098695466172,0.0,1.0
2003-03-05,0.31,0.36,0.3,0.36,8700,0.287896373512081,0.334331272465643,0.278609393721369,0.334331272465643,9367.95405617301,0.0,1.0
2003-03-06,0.3,0.31,0.3,0.31,16500,0.278609393721369,0.287896373512081,0.278609393721369,0.287896373512081,17766.8094168798,0.0,1.0
2003-03-07,0.3,0.3,0.3,0.3,0,0.278609393721369,0.278609393721369,0.278609393721369,0.278609393721369,0,0.0,1.0
2003-03-10,0.37,0.37,0.37,0.37,2000,0.343618252256355,0.343618252256355,0.343618252256355,0.343618252256355,2153.5526565915,0.0,1.0
2003-03-11,0.37,0.37,0.37,0.37,0,0.343618252256355,0.343618252256355,0.343618252256355,0.343618252256355,0,0.0,1.0
2003-03-12,0.34,0.34,0.34,0.34,1200,0.315757312884218,0.315757312884218,0.315757312884218,0.315757312884218,1292.1315939549,0.0,1.0
2003-03-13,0.36,0.36,0.34,0.34,1200,0.334331272465643,0.334331272465643,0.315757312884218,0.315757312884218,1292.1315939549,0.0,1.0
2003-03-14,0.36,0.36,0.36,0.36,300,0.334331272465643,0.334331272465643,0.334331272465643,0.334331272465643,323.032898488724,0.0,1.0
2003-03-17,0.36,0.36,0.36,0.36,0,0.334331272465643,0.334331272465643,0.334331272465643,0.334331272465643,0,0.0,1.0
2003-03-18,0.36,0.36,0.36,0.36,5300,0.334331272465643,0.334331272465643,0.334331272465643,0.334331272465643,5706.91453996746,0.0,1.0
2003-03-19,0.33,0.34,0.33,0.34,3000,0.306470333093506,0.315757312884218,0.306470333093506,0.315757312884218,3230.32898488724,0.0,1.0
2003-03-20,0.32,0.32,0.32,0.32,100,0.297183353302794,0.297183353302794,0.297183353302794,0.297183353302794,107.677632829575,0.0,1.0
2003-03-21,0.33,0.33,0.33,0.33,2500,0.306470333093506,0.306470333093506,0.306470333093506,0.306470333093506,2691.94082073937,0.0,1.0
2003-03-24,0.34,0.35,0.34,0.34,5100,0.315757312884218,0.325044292674931,0.315757312884218,0.315757312884218,5491.55927430832,0.0,1.0
2003-03-25,0.35,0.37,0.35,0.35,5600,0.325044292674931,0.343618252256355,0.325044292674931,0.325044292674931,6029.94743845618,0.0,1.0
2003-03-26,0.37,0.38,0.35,0.38,8000,0.343618252256355,0.352905232047067,0.325044292674931,0.352905232047067,8614.21062636598,0.0,1.0
2003-03-27,0.37,0.37,0.34,0.36,3200,0.343618252256355,0.343618252256355,0.315757312884218,0.334331272465643,3445.68425054639,0.0,1.0
2003-03-28,0.37,0.37,0.37,0.37,600,0.343618252256355,0.343618252256355,0.343618252256355,0.343618252256355,646.065796977449,0.0,1.0
2003-03-31,0.37,0.37,0.37,0.37,0,0.343618252256355,0.343618252256355,0.343618252256355,0.343618252256355,0,0.0,1.0
2003-04-01,0.33,0.33,0.33,0.33,1700,0.306470333093506,0.306470333093506,0.306470333093506,0.306470333093506,1830.51975810277,0.0,1.0
2003-04-02,0.33,0.33,0.33,0.33,3800,0.306470333093506,0.306470333093506,0.306470333093506,0.306470333093506,4091.75004752384,0.0,1.0
2003-04-03,0.47,0.47,0.36,0.36,12400,0.436488050163478,0.436488050163478,0.334331272465643,0.334331272465643,13352.0264708673,0.0,1.0
2003-04-04,0.55,0.55,0.45,0.45,13100,0.510783888489177,0.510783888489177,0.417914090582054,0.417914090582054,14105.7699006743,0.0,1.0
2003-04-07,0.45,0.5,0.45,0.5,21900,0.417914090582054,0.464348989535615,0.417914090582054,0.464348989535615,23581.4015896768,0.0,1.0
2003-04-08,0.4,0.4,0.4,0.4,1600,0.371479191628492,0.371479191628492,0.371479191628492,0.371479191628492,1722.8421252732,0.0,1.0
2003-04-09,0.41,0.42,0.41,0.42,2000,0.380766171419204,0.390053151209917,0.380766171419204,0.390053151209917,2153.5526565915,0.0,1.0
2003-04-10,0.41,0.41,0.41,0.41,0,0.380766171419204,0.380766171419204,0.380766171419204,0.380766171419204,0,0.0,1.0
2003-04-11,0.42,0.42,0.42,0.42,1000,0.390053151209917,0.390053151209917,0.390053151209917,0.390053151209917,1076.77632829575,0.0,1.0
2003-04-14,0.43,0.43,0.43,0.43,100,0.399340131000629,0.399340131000629,0.399340131000629,0.399340131000629,107.677632829575,0.0,1.0
2003-04-15,0.43,0.43,0.43,0.43,2500,0.399340131000629,0.399340131000629,0.399340131000629,0.399340131000629,2691.94082073937,0.0,1.0
2003-04-16,0.43,0.46,0.41,0.41,16900,0.399340131000629,0.427201070372766,0.380766171419204,0.380766171419204,18197.5199481981,0.0,1.0
2003-04-17,0.43,0.43,0.43,0.43,0,0.399340131000629,0.399340131000629,0.399340131000629,0.399340131000629,0,0.0,1.0
2003-04-21,0.39,0.41,0.36,0.41,5300,0.36219221183778,0.380766171419204,0.334331272465643,0.380766171419204,5706.91453996746,0.0,1.0
2003-04-22,0.46,0.46,0.46,0.46,1100,0.427201070372766,0.427201070372766,0.427201070372766,0.427201070372766,1184.45396112532,0.0,1.0
2003-04-23,0.46,0.46,0.41,0.41,4000,0.427201070372766,0.427201070372766,0.380766171419204,0.380766171419204,4307.10531318299,0.0,1.0
2003-04-24,0.44,0.44,0.44,0.44,1300,0.408627110791341,0.408627110791341,0.408627110791341,0.408627110791341,1399.80922678447,0.0,1.0
2003-04-25,0.44,0.44,0.44,0.44,0,0.408627110791341,0.408627110791341,0.408627110791341,0.408627110791341,0,0.0,1.0
2003-04-28,0.46,0.46,0.44,0.44,4800,0.427201070372766,0.427201070372766,0.408627110791341,0.408627110791341,5168.52637581959,0.0,1.0
2003-04-29,0.46,0.49,0.44,0.46,7900,0.427201070372766,0.455062009744903,0.408627110791341,0.427201070372766,8506.5329935364,0.0,1.0
2003-04-30,0.5,0.5,0.47,0.47,9400,0.464348989535615,0.464348989535615,0.436488050163478,0.436488050163478,10121.69748598,0.0,1.0
2003-05-01,0.48,0.48,0.48,0.48,1700,0.44577502995419,0.44577502995419,0.44577502995419,0.44577502995419,1830.51975810277,0.0,1.0
2003-05-02,0.53,0.53,0.49,0.5,4600,0.492209928907752,0.492209928907752,0.455062009744903,0.464348989535615,4953.17111016044,0.0,1.0
2003-05-05,0.6,0.6,0.52,0.56,52900,0.557218787442738,0.557218787442738,0.48292294911704,0.520070868279889,56961.467766845,0.0,1.0
2003-05-06,0.65,0.72,0.64,0.66,76800,0.6036536863963,0.668662544931286,0.594366706605587,0.612940666187012,82696.4220131133,0.0,1.0
2003-05-07,0.66,0.69,0.65,0.68,7800,0.612940666187012,0.640801605559149,0.6036536863963,0.631514625768437,8398.85536070683,0.0,1.0
2003-05-08,0.74,0.76,0.67,0.68,38600,0.68723650451271,0.705810464094135,0.622227645977724,0.631514625768437,41563.5662722159,0.0,1.0
2003-05-09,0.82,0.84,0.75,0.75,5300,0.761532342838409,0.780106302419833,0.696523484303423,0.696523484303423,5706.91453996746,0.0,1.0
2003-05-12,0.8,0.89,0.72,0.85,21400,0.742958383256984,0.826541201373395,0.668662544931286,0.789393282210546,23043.013425529,0.0,1.0
2003-05-13,0.72,0.78,0.72,0.75,3900,0.668662544931286,0.72438442367556,0.668662544931286,0.696523484303423,4199.42768035341,0.0,1.0
2003-05-14,0.67,0.74,0.67,0.72,19200,0.622227645977724,0.68723650451271,0.622227645977724,0.668662544931286,20674.1055032784,0.0,1.0
2003-05-15,0.63,0.64,0.63,0.64,21600,0.585079726814875,0.594366706605587,0.585079726814875,0.594366706605587,23258.3686911881,0.0,1.0
2003-05-16,0.73,0.8,0.67,0.69,57000,0.677949524721998,0.742958383256984,0.622227645977724,0.640801605559149,61376.2507128576,0.0,1.0
2003-05-19,0.72,0.76,0.68,0.76,44600,0.668662544931286,0.705810464094135,0.631514625768437,0.705810464094135,48024.2242419903,0.0,1.0
2003-05-20,0.711,0.711,0.711,0.711,200,0.660304263119645,0.660304263119645,0.660304263119645,0.660304263119645,215.355265659149,0.0,1.0
2003-05-21,0.7,0.73,0.7,0.71,4500,0.650088585349861,0.677949524721998,0.650088585349861,0.659375565140573,4845.49347733086,0.0,1.0
2003-05-22,0.66,0.66,0.66,0.66,700,0.612940666187012,0.612940666187012,0.612940666187012,0.612940666187012,753.743429807023,0.0,1.0
2003-05-23,0.65,0.65,0.63,0.65,400,0.6036536863963,0.6036536863963,0.585079726814875,0.6036536863963,430.710531318299,0.0,1.0
2003-05-27,0.66,0.7,0.66,0.7,10000,0.612940666187012,0.650088585349861,0.612940666187012,0.650088585349861,10767.7632829575,0.0,1.0
2003-05-28,0.72,0.78,0.68,0.68,33200,0.668662544931286,0.72438442367556,0.631514625768437,0.631514625768437,35748.9740994188,0.0,1.0
2003-05-29,0.8,0.83,0.71,0.75,49100,0.742958383256984,0.770819322629121,0.659375565140573,0.696523484303423,52869.7177193212,0.0,1.0
2003-05-30,0.85,0.87,0.78,0.78,20400,0.789393282210546,0.80796724179197,0.72438442367556,0.72438442367556,21966.2370972332,0.0,1.0
2003-06-02,0.95,0.98,0.82,0.82,92900,0.882263080117669,0.910124019489806,0.761532342838409,0.761532342838409,100032.520898675,0.0,1.0
2003-06-03,0.98,0.98,0.9,0.9,36500,0.910124019489806,0.910124019489806,0.835828181164107,0.835828181164107,39302.3359827948,0.0,1.0
2003-06-04,1.27,1.27,0.94,0.95,104600,1.17944643342046,1.17944643342046,0.872976100326956,0.882263080117669,112630.803939735,0.0,1.0
2003-06-05,1.181,1.3,1.15,1.15,37100,1.09679231328312,1.2073073727926,1.06800267593191,1.06800267593191,39948.4017797723,0.0,1.0
2003-06-06,1.08,1.28,1.08,1.27,34200,1.00299381739693,1.18873341321117,1.00299381739693,1.17944643342046,36825.7504277145,0.0,1.0
2003-06-09,1.05,1.09,0.91,0.91,54900,0.975132878024792,1.01228079718764,0.84511516095482,0.84511516095482,59115.0204234365,0.0,1.0
2003-06-10,1.19,1.21,0.9,1.08,21800,1.10515059509476,1.12372455467619,0.835828181164107,1.00299381739693,23473.7239568474,0.0,1.0
2003-06-11,1.1,1.19,1.1,1.14,12300,1.02156777697835,1.10515059509476,1.02156777697835,1.0587156961412,13244.3488380377,0.0,1.0
2003-06-12,1.12,1.18,1.1,1.1,5800,1.04014173655978,1.09586361530405,1.02156777697835,1.02156777697835,6245.30270411532,0.0,1.0
2003-06-13,1.06,1.2,1.04,1.18,8700,0.984419857815504,1.11443757488548,0.96584589823408,1.09586361530405,9367.954056173,0.0,1.0
2003-06-16,1.14,1.16,1.05,1.05,12300,1.0587156961412,1.07728965572263,0.975132878024792,0.975132878024792,13244.3488380377,0.0,1.0
2003-06-17,1.16,1.16,1.13,1.14,8200,1.07728965572263,1.07728965572263,1.04942871635049,1.0587156961412,8829.5658920251,0.0,1.0
2003-06-18,1.06,1.16,1.06,1.16,3200,0.984419857815504,1.07728965572263,0.984419857815504,1.07728965572263,3445.68425054639,0.0,1.0
2003-06-19,1.04,1.07,1.04,1.07,10900,0.96584589823408,0.993706837606216,0.96584589823408,0.993706837606216,11736.8619784236,0.0,1.0
2003-06-20,1.01,1.04,0.97,1.04,5300,0.937984958861943,0.96584589823408,0.900837039699093,0.96584589823408,5706.91453996746,0.0,1.0
2003-06-23,0.96,1.2,0.94,1.19,30900,0.891550059908381,1.11443757488548,0.872976100326956,1.10515059509476,33272.3885443386,0.0,1.0
2003-06-24,1.0,1.0,0.941,0.941,300,0.92869797907123,0.92869797907123,0.873904798306028,0.873904798306028,323.032898488724,0.0,1.0
2003-06-25,1.02,1.02,0.97,0.97,4200,0.947271938652655,0.947271938652655,0.900837039699093,0.900837039699093,4522.46057884214,0.0,1.0
2003-06-26,1.01,1.01,1.0,1.01,6500,0.937984958861943,0.937984958861943,0.92869797907123,0.937984958861943,6999.04613392235,0.0,1.0
2003-06-27,0.951,0.97,0.95,0.97,5100,0.88319177809674,0.900837039699093,0.882263080117669,0.900837039699093,5491.55927430831,0.0,1.0
2003-06-30,0.95,0.95,0.95,0.95,500,0.882263080117669,0.882263080117669,0.882263080117669,0.882263080117669,538.388164147873,0.0,1.0
2003-07-01,0.99,0.99,0.89,0.89,13200,0.919410999280518,0.919410999280518,0.826541201373395,0.826541201373395,14213.4475335039,0.0,1.0
2003-07-02,0.95,0.96,0.93,0.93,7300,0.882263080117669,0.891550059908381,0.863689120536244,0.863689120536244,7860.46719655895,0.0,1.0
2003-07-03,0.98,0.98,0.95,0.95,4100,0.910124019489806,0.910124019489806,0.882263080117669,0.882263080117669,4414.78294601256,0.0,1.0
2003-07-07,1.01,1.02,0.95,0.96,16400,0.937984958861943,0.947271938652655,0.882263080117669,0.891550059908381,17659.1317840502,0.0,1.0
2003-07-08,0.97,1.03,0.96,1.0,13000,0.900837039699093,0.956558918443367,0.891550059908381,0.92869797907123,13998.0922678447,0.0,1.0
2003-07-09,1.08,1.08,0.98,1.03,16200,1.00299381739693,1.00299381739693,0.910124019489806,0.956558918443367,17443.7765183911,0.0,1.0
2003-07-10,1.14,1.14,1.08,1.1,18600,1.0587156961412,1.0587156961412,1.00299381739693,1.02156777697835,20028.0397063009,0.0,1.0
2003-07-11,1.31,1.51,1.15,1.15,117000,1.21659435258331,1.40233394839756,1.06800267593191,1.06800267593191,125982.830410603,0.0,1.0
2003-07-14,1.44,1.48,1.37,1.39,56200,1.33732508986257,1.37447300902542,1.27231623132759,1.29089019090901,60514.8296502211,0.0,1.0
2003-07-15,1.439,1.48,1.35,1.35,33700,1.3363963918835,1.37447300902542,1.25374227174616,1.25374227174616,36287.3622635667,0.0,1.0
2003-07-16,1.361,1.48,1.35,1.45,14800,1.26395794951594,1.37447300902542,1.25374227174616,1.34661206965328,15936.2896587771,0.0,1.0
2003-07-17,1.43,1.45,1.34,1.34,27900,1.32803811007186,1.34661206965328,1.24445529195545,1.24445529195545,30042.0595594513,0.0,1.0
2003-07-18,1.41,1.41,1.39,1.4,4100,1.30946415049043,1.30946415049043,1.29089019090901,1.30017717069972,4414.78294601258,0.0,1.0
2003-07-21,1.34,1.4,1.301,1.4,21500,1.24445529195545,1.30017717069972,1.20823607077167,1.30017717069972,23150.6910583585,0.0,1.0
2003-07-22,1.25,1.4,1.22,1.31,45500,1.16087247383904,1.30017717069972,1.1330115344669,1.21659435258331,48993.3229374564,0.0,1.0
2003-07-23,1.26,1.33,1.22,1.24,9000,1.17015945362975,1.23516831216474,1.1330115344669,1.15158549404833,9690.98695466173,0.0,1.0
2003-07-24,1.27,1.31,1.27,1.31,1600,1.17944643342046,1.21659435258331,1.17944643342046,1.21659435258331,1722.8421252732,0.0,1.0
2003-07-25,1.31,1.31,1.25,1.31,13200,1.21659435258331,1.21659435258331,1.16087247383904,1.21659435258331,14213.4475335039,0.0,1.0
2003-07-28,1.28,1.3,1.21,1.21,11600,1.18873341321117,1.2073073727926,1.12372455467619,1.12372455467619,12490.6054082307,0.0,1.0
2003-07-29,1.4,1.4,1.29,1.29,13500,1.30017717069972,1.30017717069972,1.19802039300189,1.19802039300189,14536.4804319926,0.0,1.0
2003-07-30,1.34,1.34,1.21,1.21,10000,1.24445529195545,1.24445529195545,1.12372455467619,1.12372455467619,10767.7632829575,0.0,1.0
2003-07-31,1.34,1.34,1.34,1.34,0,1.24445529195545,1.24445529195545,1.24445529195545,1.24445529195545,0,0.0,1.0
2003-08-01,1.241,1.34,1.22,1.22,4700,1.1525141920274,1.24445529195545,1.1330115344669,1.1330115344669,5060.84874299,0.0,1.0
2003-08-04,1.2,1.231,1.2,1.231,5000,1.11443757488548,1.14322721223668,1.11443757488548,1.14322721223668,5383.88164147872,0.0,1.0
2003-08-05,1.22,1.22,1.22,1.22,1000,1.1330115344669,1.1330115344669,1.1330115344669,1.1330115344669,1076.77632829575,0.0,1.0
2003-08-06,1.2,1.22,1.19,1.22,9300,1.11443757488548,1.1330115344669,1.10515059509476,1.1330115344669,10014.0198531504,0.0,1.0
2003-08-07,1.2,1.2,1.2,1.2,0,1.11443757488548,1.11443757488548,1.11443757488548,1.11443757488548,0,0.0,1.0
2003-08-08,1.25,1.25,1.15,1.18,1200,1.16087247383904,1.16087247383904,1.06800267593191,1.09586361530405,1292.13159395489,0.0,1.0
2003-08-11,1.15,1.2,1.15,1.2,5100,1.06800267593191,1.11443757488548,1.06800267593191,1.11443757488548,5491.55927430834,0.0,1.0
2003-08-12,1.1,1.14,1.1,1.14,2700,1.02156777697835,1.0587156961412,1.02156777697835,1.0587156961412,2907.29608639853,0.0,1.0
2003-08-13,1.03,1.16,1.01,1.09,2100,0.956558918443367,1.07728965572263,0.937984958861943,1.01228079718764,2261.23028942107,0.0,1.0
2003-08-14,1.13,1.13,1.06,1.06,1200,1.04942871635049,1.04942871635049,0.984419857815504,0.984419857815504,1292.1315939549,0.0,1.0
2003-08-15,1.14,1.21,1.14,1.21,2100,1.0587156961412,1.12372455467619,1.0587156961412,1.12372455467619,2261.23028942107,0.0,1.0
2003-08-18,1.32,1.32,1.2,1.2,22400,1.22588133237402,1.22588133237402,1.11443757488548,1.11443757488548,24119.7897538248,0.0,1.0
2003-08-19,1.33,1.4,1.32,1.33,14800,1.23516831216474,1.30017717069972,1.22588133237402,1.23516831216474,15936.289658777,0.0,1.0
2003-08-20,1.29,1.42,1.29,1.42,8500,1.19802039300189,1.31875113028115,1.19802039300189,1.31875113028115,9152.59879051383,0.0,1.0
2003-08-21,1.29,1.37,1.28,1.28,2500,1.19802039300189,1.27231623132759,1.18873341321117,1.18873341321117,2691.94082073936,0.0,1.0
2003-08-22,1.29,1.29,1.29,1.29,0,1.19802039300189,1.19802039300189,1.19802039300189,1.19802039300189,0,0.0,1.0
2003-08-25,1.3,1.33,1.3,1.33,4400,1.2073073727926,1.23516831216474,1.2073073727926,1.23516831216474,4737.81584450129,0.0,1.0
2003-08-26,1.29,1.29,1.21,1.25,16600,1.19802039300189,1.19802039300189,1.12372455467619,1.16087247383904,17874.4870497094,0.0,1.0
2003-08-27,1.344,1.369,1.23,1.23,700,1.24817008387173,1.27138753334851,1.14229851425761,1.14229851425761,753.743429807025,0.0,1.0
2003-08-28,1.34,1.34,1.34,1.34,0,1.24445529195545,1.24445529195545,1.24445529195545,1.24445529195545,0,0.0,1.0
2003-08-29,1.35,1.35,1.34,1.35,2700,1.25374227174616,1.25374227174616,1.24445529195545,1.25374227174616,2907.29608639852,0.0,1.0
2003-09-02,1.28,1.28,1.23,1.28,1300,1.18873341321117,1.18873341321117,1.14229851425761,1.18873341321117,1399.80922678448,0.0,1.0
2003-09-03,1.2,1.31,1.19,1.23,9700,1.11443757488548,1.21659435258331,1.10515059509476,1.14229851425761,10444.7303844687,0.0,1.0
2003-09-04,1.24,1.25,1.12,1.23,26700,1.15158549404833,1.16087247383904,1.04014173655978,1.14229851425761,28749.9279654963,0.0,1.0
2003-09-05,1.25,1.25,1.23,1.24,61900,1.16087247383904,1.16087247383904,1.14229851425761,1.15158549404833,66652.4547215066,0.0,1.0
2003-09-08,1.55,1.599,1.28,1.28,85800,1.43948186756041,1.4849880685349,1.18873341321117,1.18873341321117,92387.4089677749,0.0,1.0
2003-09-09,1.669,1.69,1.55,1.55,91100,1.54999692706988,1.56949958463038,1.43948186756041,1.43948186756041,98094.3235077428,0.0,1.0
2003-09-10,1.66,1.69,1.6,1.68,31400,1.54163864525824,1.56949958463038,1.48591676651397,1.56021260483967,33810.7767084865,0.0,1.0
2003-09-11,1.7,1.7,1.62,1.65,22600,1.57878656442109,1.57878656442109,1.50449072609539,1.53235166546753,24335.1450194839,0.0,1.0
2003-09-12,1.72,1.74,1.6,1.6,31200,1.59736052400252,1.61593448358394,1.48591676651397,1.48591676651397,33595.4214428272,0.0,1.0
2003-09-15,1.87,1.87,1.69,1.69,84600,1.7366652208632,1.7366652208632,1.56949958463038,1.56949958463038,91095.2773738203,0.0,1.0
2003-09-16,2.0,2.15,1.731,1.89,66300,1.85739595814246,1.99670065500314,1.6075762017723,1.75523918044463,71390.2705660081,0.0,1.0
2003-09-17,2.1,2.109,1.95,2.01,24600,1.95026575604958,1.95862403786122,1.8109610591889,1.86668293793317,26488.6976760754,0.0,1.0
2003-09-18,2.16,2.2,2.07,2.17,25000,2.00598763479386,2.04313555395671,1.92240481667745,2.01527461458457,26919.4082073936,0.0,1.0
2003-09-19,2.05,2.16,2.05,2.16,15300,1.90383085709602,2.00598763479386,1.90383085709602,2.00598763479386,16474.677822925,0.0,1.0
2003-09-22,2.09,2.09,1.96,2.06,37400,1.94097877625887,1.94097877625887,1.82024803897961,1.91311783688673,40271.434678261,0.0,1.0
2003-09-23,2.0,2.09,2.0,2.09,4600,1.85739595814246,1.94097877625887,1.85739595814246,1.94097877625887,4953.17111016044,0.0,1.0
2003-09-24,1.74,1.99,1.71,1.99,66700,1.61593448358394,1.84810897835175,1.5880735442118,1.84810897835175,71820.9810973264,0.0,1.0
2003-09-25,1.84,1.91,1.71,1.91,8400,1.70880428149106,1.77381314002605,1.5880735442118,1.77381314002605,9044.9211576843,0.0,1.0
2003-09-26,1.8,1.8,1.56,1.71,10300,1.67165636232821,1.67165636232821,1.44876884735112,1.5880735442118,11090.7961814462,0.0,1.0
2003-09-29,1.77,1.78,1.71,1.71,17100,1.64379542295608,1.65308240274679,1.5880735442118,1.5880735442118,18412.8752138572,0.0,1.0
2003-09-30,1.76,1.76,1.73,1.75,83500,1.63450844316537,1.63450844316537,1.60664750379323,1.62522146337465,89910.8234126946,0.0,1.0
2003-10-01,1.83,1.86,1.78,1.78,8400,1.69951730170035,1.72737824107249,1.65308240274679,1.65308240274679,9044.92115768428,0.0,1.0
2003-10-02,1.85,1.89,1.85,1.87,1600,1.71809126128178,1.75523918044463,1.71809126128178,1.7366652208632,1722.84212527319,0.0,1.0
2003-10-03,1.9,1.98,1.85,1.85,10200,1.76452616023534,1.83882199856104,1.71809126128178,1.71809126128178,10983.1185486166,0.0,1.0
2003-10-06,1.9,1.9,1.89,1.89,1300,1.76452616023534,1.76452616023534,1.75523918044463,1.75523918044463,1399.80922678447,0.0,1.0
2003-10-07,1.86,1.9,1.8,1.89,15700,1.72737824107249,1.76452616023534,1.67165636232821,1.75523918044463,16905.3883542432,0.0,1.0
2003-10-08,1.75,1.82,1.75,1.77,4900,1.62522146337465,1.69023032190964,1.62522146337465,1.64379542295608,5276.20400864917,0.0,1.0
2003-10-09,1.78,1.87,1.72,1.87,7900,1.65308240274679,1.7366652208632,1.59736052400252,1.7366652208632,8506.5329935364,0.0,1.0
2003-10-10,1.79,1.79,1.79,1.79,2200,1.6623693825375,1.6623693825375,1.6623693825375,1.6623693825375,2368.90792225065,0.0,1.0
2003-10-13,1.98,1.98,1.8,1.8,22400,1.83882199856104,1.83882199856104,1.67165636232821,1.67165636232821,24119.7897538247,0.0,1.0
2003-10-14,2.289,2.29,2.02,2.02,56200,2.12578967409405,2.12671837207312,1.87596991772389,1.87596991772389,60514.8296502209,0.0,1.0
2003-10-15,2.539,2.54,2.15,2.29,19000,2.35796416886185,2.35889286684092,1.99670065500314,2.12671837207312,20458.7502376192,0.0,1.0
2003-10-16,2.68,2.83,2.4,2.5,91800,2.4889105839109,2.62821528077158,2.22887514977095,2.32174494767808,98848.0669375495,0.0,1.0
2003-10-17,2.5,2.72,2.419,2.65,15200,2.32174494767808,2.52605850307375,2.24652041137331,2.46104964453876,16367.0001900953,0.0,1.0
2003-10-20,2.4,2.5,2.4,2.4,28000,2.22887514977095,2.32174494767808,2.22887514977095,2.22887514977095,30149.737192281,0.0,1.0
2003-10-21,2.28,2.44,2.25,2.35,16200,2.1174313922824,2.2660230689338,2.08957045291027,2.18244025081739,17443.7765183911,0.0,1.0
2003-10-22,2.18,2.34,2.15,2.23,12600,2.02456159437528,2.17315327102668,1.99670065500314,2.07099649332884,13567.3817365264,0.0,1.0
2003-10-23,2.01,2.161,2.0,2.09,12000,1.86668293793317,2.00691633277293,1.85739595814246,1.94097877625887,12921.315939549,0.0,1.0
2003-10-24,1.97,2.02,1.9,2.01,14000,1.82953501877032,1.87596991772389,1.76452616023534,1.86668293793317,15074.8685961405,0.0,1.0
2003-10-27,2.09,2.19,1.82,1.95,16800,1.94097877625887,2.03384857416599,1.69023032190964,1.8109610591889,18089.8423153686,0.0,1.0
2003-10-28,2.19,2.2,2.03,2.03,16800,2.03384857416599,2.04313555395671,1.8852568975146,1.8852568975146,18089.8423153686,0.0,1.0
2003-10-29,2.4,2.4,2.2,2.21,17800,2.22887514977095,2.22887514977095,2.04313555395671,2.05242253374742,19166.6186436643,0.0,1.0
2003-10-30,2.46,2.5,2.3,2.42,36100,2.28459702851523,2.32174494767808,2.13600535186383,2.24744910935238,38871.6254514764,0.0,1.0
2003-10-31,2.47,2.5,2.32,2.49,8300,2.29388400830594,2.32174494767808,2.15457931144525,2.31245796788736,8937.2435248547,0.0,1.0
2003-11-03,2.5,2.5,2.3,2.3,14500,2.32174494767808,2.32174494767808,2.13600535186383,2.13600535186383,15613.2567602883,0.0,1.0
2003-11-04,2.76,2.87,2.431,2.5,150500,2.5632064222366,2.66536319993443,2.25766478712216,2.32174494767808,162054.83740851,0.0,1.0
2003-11-05,2.75,2.87,2.7,2.74,24000,2.55391944244588,2.66536319993443,2.50748454349232,2.54463246265517,25842.631879098,0.0,1.0
2003-11-06,2.75,2.8,2.75,2.79,34600,2.55391944244588,2.60035434139944,2.55391944244588,2.59106736160873,37256.4609590329,0.0,1.0
2003-11-07,2.9,2.91,2.75,2.75,28100,2.69322413930657,2.70251111909728,2.55391944244588,2.55391944244588,30257.4148251105,0.0,1.0
2003-11-10,2.75,3.0,2.75,2.98,32000,2.55391944244588,2.78609393721369,2.55391944244588,2.76751997763227,34456.842505464,0.0,1.0
2003-11-11,2.55,2.75,2.31,2.75,76400,2.36817984663164,2.55391944244588,2.14529233165454,2.55391944244588,82265.711481795,0.0,1.0
2003-11-12,2.73,2.73,2.55,2.55,7700,2.53534548286446,2.53534548286446,2.36817984663164,2.36817984663164,8291.17772787725,0.0,1.0
2003-11-13,2.84,2.84,2.55,2.79,26800,2.63750226056229,2.63750226056229,2.36817984663164,2.59106736160873,28857.6055983261,0.0,1.0
2003-11-14,2.9,2.94,2.8,2.9,29900,2.69322413930657,2.73037205846942,2.60035434139944,2.69322413930657,32195.6122160428,0.0,1.0
2003-11-17,2.8,2.87,2.65,2.85,21400,2.60035434139944,2.66536319993443,2.46104964453876,2.64678924035301,23043.013425529,0.0,1.0
2003-11-18,3.15,3.23,2.85,2.85,62700,2.92539863407438,2.99969447240007,2.64678924035301,2.64678924035301,67513.8757841432,0.0,1.0
2003-11-19,3.37,3.53,3.05,3.2,130600,3.12971218947005,3.27830386612144,2.83252883616725,2.97183353302794,140626.988475424,0.0,1.0
2003-11-20,3.19,3.54,3.02,3.42,41100,2.96254655323722,3.28759084591216,2.80466789679512,3.17614708842361,44255.5070929553,0.0,1.0
2003-11-21,3.17,3.5,3.17,3.4,24000,2.9439725936558,3.25044292674931,2.9439725936558,3.15757312884218,25842.6318790979,0.0,1.0
2003-11-24,3.46,3.55,3.31,3.46,68400,3.21329500758646,3.29687782570287,3.07399031072577,3.21329500758646,73651.500855429,0.0,1.0
2003-11-25,3.46,3.65,3.44,3.56,74100,3.21329500758646,3.38974762360999,3.19472104800503,3.30616480549358,79789.1259267148,0.0,1.0
2003-11-26,3.6,3.8,3.51,3.78,89600,3.34331272465643,3.52905232047067,3.25972990654002,3.51047836088925,96479.1590152989,0.0,1.0
2003-11-28,3.55,3.7,3.55,3.6,31400,3.29687782570287,3.43618252256355,3.29687782570287,3.34331272465643,33810.7767084864,0.0,1.0
2003-12-01,3.639,3.69,3.52,3.69,37100,3.37953194584021,3.42689554277284,3.26901688633073,3.42689554277284,39948.4017797722,0.0,1.0
2003-12-02,3.61,3.65,3.53,3.64,22900,3.35259970444714,3.38974762360999,3.27830386612144,3.38046064381928,24658.1779179726,0.0,1.0
2003-12-03,3.45,3.7,3.44,3.7,168300,3.20400802779574,3.43618252256355,3.19472104800503,3.43618252256355,181221.456052175,0.0,1.0
2003-12-04,3.25,3.38,3.191,3.38,29200,3.0182684319815,3.13899916926076,2.9634752512163,3.13899916926076,31441.8687862358,0.0,1.0
2003-12-05,3.129,3.15,2.75,2.84,102400,2.90589597651388,2.92539863407438,2.55391944244588,2.63750226056229,110261.896017484,0.0,1.0
2003-12-08,3.07,3.2,3.0,3.12,21800,2.85110279574868,2.97183353302794,2.78609393721369,2.89753769470224,23473.7239568473,0.0,1.0
2003-12-09,3.1,3.1,2.87,2.99,21700,2.87896373512081,2.87896373512081,2.66536319993443,2.77680695742298,23366.0463240177,0.0,1.0
2003-12-10,2.8,3.2,2.63,3.18,89800,2.60035434139944,2.97183353302794,2.44247568495734,2.95325957344651,96694.5142809583,0.0,1.0
2003-12-11,2.991,3.08,2.78,2.78,30400,2.77773565540205,2.86038977553939,2.58178038181802,2.58178038181802,32734.0003801907,0.0,1.0
2003-12-12,3.25,3.69,2.96,2.99,48400,3.0182684319815,3.42689554277284,2.74894601805084,2.77680695742298,52115.9742895141,0.0,1.0
2003-12-15,3.301,3.569,3.25,3.25,41200,3.06563202891413,3.31452308730522,3.0182684319815,3.0182684319815,44363.1847257848,0.0,1.0
2003-12-16,3.209,3.3,3.12,3.3,20200,2.98019181483958,3.06470333093506,2.89753769470224,3.06470333093506,21750.8818315741,0.0,1.0
2003-12-17,3.08,3.101,2.97,3.101,7200,2.86038977553939,2.87989243309989,2.75823299784155,2.87989243309989,7752.78956372938,0.0,1.0
2003-12-18,3.0,3.1,3.0,3.1,10200,2.78609393721369,2.87896373512081,2.78609393721369,2.87896373512081,10983.1185486166,0.0,1.0
2003-12-19,3.05,3.05,3.0,3.0,14600,2.83252883616725,2.83252883616725,2.78609393721369,2.78609393721369,15720.9343931179,0.0,1.0
2003-12-22,3.15,3.15,3.1,3.1,5100,2.92539863407438,2.92539863407438,2.87896373512081,2.87896373512081,5491.5592743083,0.0,1.0
2003-12-23,3.19,3.2,3.08,3.1,6700,2.96254655323722,2.97183353302794,2.86038977553939,2.87896373512081,7214.40139958152,0.0,1.0
2003-12-24,3.131,3.21,3.131,3.21,1900,2.90775337247202,2.98112051281865,2.90775337247202,2.98112051281865,2045.87502376192,0.0,1.0
2003-12-26,2.98,3.1,2.9,3.06,16900,2.76751997763227,2.87896373512081,2.69322413930657,2.84181581595796,18197.5199481981,0.0,1.0
2003-12-29,2.9,2.98,2.79,2.82,90200,2.69322413930657,2.76751997763227,2.59106736160873,2.61892830098087,97125.2248122763,0.0,1.0
2003-12-30,2.81,2.91,2.78,2.8,54400,2.60964132119016,2.70251111909728,2.58178038181802,2.60035434139944,58576.6322592886,0.0,1.0
2003-12-31,2.9,2.94,2.6,2.61,40200,2.69322413930657,2.73037205846942,2.4146147455852,2.42390172537591,43286.408397489,0.0,1.0
2004-01-02,3.18,3.25,2.96,3.05,17200,2.95325957344651,3.0182684319815,2.74894601805084,2.83252883616725,18520.5528466869,0.0,1.0
2004-01-05,3.301,3.45,3.18,3.19,18900,3.06563202891413,3.20400802779574,2.95325957344651,2.96254655323722,20351.0726047896,0.0,1.0
2004-01-06,3.4,3.43,3.25,3.4,71900,3.15757312884218,3.18543406821432,3.0182684319815,3.15757312884218,77420.2180044643,0.0,1.0
2004-01-07,3.45,3.45,3.36,3.45,29900,3.20400802779574,3.20400802779574,3.12042520967933,3.20400802779574,32195.6122160429,0.0,1.0
2004-01-08,3.55,3.55,3.39,3.39,70100,3.29687782570287,3.29687782570287,3.14828614905147,3.14828614905147,75482.0206135318,0.0,1.0
2004-01-09,3.62,3.65,3.55,3.55,97000,3.36188668423785,3.38974762360999,3.29687782570287,3.29687782570287,104447.303844688,0.0,1.0
2004-01-12,4.57,4.72,3.82,3.84,588900,4.24414976435552,4.38345446121621,3.5476262800521,3.56620023963352,634113.579733366,0.0,1.0
2004-01-13,4.2,4.64,4.2,4.64,136200,3.90053151209917,4.30915862289051,3.90053151209917,4.30915862289051,146656.935913881,0.0,1.0
2004-01-14,4.35,4.42,4.2,4.2,210400,4.03983620895985,4.10484506749484,3.90053151209917,3.90053151209917,226553.739473425,0.0,1.0
2004-01-15,4.68,4.76,4.4,4.41,80800,4.34630654205336,4.42060238037906,4.08627110791341,4.09555808770413,87003.5273262963,0.0,1.0
2004-01-16,5.0,5.15,4.65,4.75,254900,4.64348989535615,4.78279459221684,4.31844560268122,4.41131540058834,274470.286082586,0.0,1.0
2004-01-20,5.18,5.45,5.1,5.15,218200,4.81065553158897,5.06140398593821,4.73635969326327,4.78279459221684,234952.594834132,0.0,1.0
2004-01-21,5.01,5.15,4.9,5.01,143200,4.65277687514686,4.78279459221684,4.55062009744903,4.65277687514686,154194.370211951,0.0,1.0
2004-01-22,5.55,5.55,4.98,5.1,545800,5.15427378384533,5.15427378384533,4.62491593577473,4.73635969326327,587704.519983819,0.0,1.0
2004-01-23,6.0,6.19,5.5,5.5,480600,5.57218787442738,5.74864049045092,5.10783888489177,5.10783888489177,517498.703378936,0.0,1.0
2004-01-26,6.28,6.29,5.5,5.85,954600,5.83222330856733,5.84151028835804,5.10783888489177,5.4328831775667,1027890.68299112,0.0,1.0
2004-01-27,5.933,6.2,5.79,6.01,108300,5.50996510982961,5.75792747024163,5.37716129882242,5.58147485421809,116614.876354429,0.0,1.0
2004-01-28,5.73,6.0,5.68,5.9,68000,5.32143942007815,5.57218787442738,5.27500452112459,5.47931807652026,73220.7903241108,0.0,1.0
2004-01-29,5.4,5.9,4.9,5.65,198700,5.01496908698464,5.47931807652026,4.55062009744903,5.24714358175245,213955.456432365,0.0,1.0
2004-01-30,5.51,5.9,4.96,4.96,50700,5.11712586468248,5.47931807652026,4.6063419761933,4.6063419761933,54592.5598445944,0.0,1.0
2004-02-02,5.73,5.89,5.35,5.69,35300,5.32143942007815,5.47003109672955,4.96853418803108,5.2842915009153,38010.2043888399,0.0,1.0
2004-02-03,6.03,6.25,5.6,5.75,232000,5.60004881379952,5.80436236919519,5.20070868279889,5.34001337965957,249812.108164613,0.0,1.0
2004-02-04,6.4,6.88,6.049,6.84,314000,5.94366706605587,6.38944209601006,5.61769407540187,6.35229417684721,338107.767084865,0.0,1.0
2004-02-05,6.44,6.5,6.39,6.5,98800,5.98081498521872,6.036536863963,5.93438008626516,6.036536863963,106385.50123562,0.0,1.0
2004-02-06,6.49,6.65,6.12,6.5,136200,6.02724988417228,6.17584156082368,5.68363163191593,6.036536863963,146656.935913881,0.0,1.0
2004-02-09,6.38,6.43,6.13,6.4,84700,5.92509310647445,5.97152800542801,5.69291861170664,5.94366706605587,91202.9550066498,0.0,1.0
2004-02-10,6.7,7.0,6.35,6.41,141000,6.22227645977724,6.50088585349861,5.89723216710231,5.95295404584659,151825.4622897,0.0,1.0
2004-02-11,7.58,7.7,6.65,6.88,326500,7.03953068135992,7.15097443884847,6.17584156082368,6.38944209601006,351567.471188562,0.0,1.0
2004-02-12,7.8,7.87,7.14,7.5,122500,7.2438442367556,7.30885309529058,6.63090357056858,6.96523484303423,131905.100216229,0.0,1.0
2004-02-13,7.42,7.8,7.4,7.8,115400,6.89093900470853,7.2438442367556,6.8723650451271,7.2438442367556,124259.988285329,0.0,1.0
2004-02-17,7.35,7.51,7.1,7.25,171200,6.82593014617354,6.97452182282494,6.59375565140573,6.73306034826642,184344.107404232,0.0,1.0
2004-02-18,7.25,7.54,7.1,7.54,65800,6.73306034826642,7.00238276219708,6.59375565140573,7.00238276219708,70851.8824018602,0.0,1.0
2004-02-19,6.18,7.28,5.9,7.28,278300,5.7393535106602,6.76092128763856,5.47931807652026,6.76092128763856,299666.852164707,0.0,1.0
2004-02-20,5.77,6.15,5.47,5.95,183000,5.358587339241,5.71149257128807,5.07997794551963,5.52575297547382,197050.068078122,0.0,1.0
2004-02-23,5.5,5.89,5.3,5.89,100000,5.10783888489177,5.47003109672955,4.92209928907752,5.47003109672955,107677.632829575,0.0,1.0
2004-02-24,5.3,5.55,5.1,5.5,204300,4.92209928907752,5.15427378384533,4.73635969326327,5.10783888489177,219985.403870821,0.0,1.0
2004-02-25,5.76,5.99,5.25,5.25,111200,5.34930035945029,5.56290089463667,4.87566439012396,4.87566439012396,119737.527706487,0.0,1.0
2004-02-26,5.88,6.19,5.75,5.86,133600,5.46074411693883,5.74864049045092,5.34001337965957,5.44217015735741,143857.317460312,0.0,1.0
2004-02-27,5.8,5.99,5.75,5.88,26200,5.38644827861313,5.56290089463667,5.34001337965957,5.46074411693883,28211.5398013486,0.0,1.0
2004-03-01,5.52,5.9,5.35,5.89,56900,5.12641284447319,5.47931807652026,4.96853418803108,5.47003109672955,61268.573080028,0.0,1.0
2004-03-02,5.35,5.7,5.26,5.45,39400,4.96853418803108,5.29357848070601,4.88495136991467,5.06140398593821,42424.9873348525,0.0,1.0
2004-03-03,5.27,5.49,5.25,5.25,38900,4.89423834970538,5.09855190510105,4.87566439012396,4.87566439012396,41886.5991707046,0.0,1.0
2004-03-04,5.52,5.52,5.3,5.32,21300,5.12641284447319,5.12641284447319,4.92209928907752,4.94067324865895,22935.3357926994,0.0,1.0
2004-03-05,5.95,5.98,5.41,5.64,93000,5.52575297547382,5.55361391484596,5.02425606677536,5.23785660196174,100140.198531504,0.0,1.0
2004-03-08,5.54,6.0,5.5,6.0,82400,5.14498680405462,5.57218787442738,5.10783888489177,5.57218787442738,88726.3694515695,0.0,1.0
2004-03-09,5.351,5.76,5.351,5.5,56900,4.96946288601015,5.34930035945029,4.96946288601015,5.10783888489177,61268.5730800281,0.0,1.0
2004-03-10,5.4,5.6,5.35,5.35,23400,5.01496908698464,5.20070868279889,4.96853418803108,4.96853418803108,25196.5660821205,0.0,1.0
2004-03-11,4.85,5.37,4.76,5.37,74900,4.50418519849547,4.98710814761251,4.42060238037906,4.98710814761251,80650.5469893514,0.0,1.0
2004-03-12,5.05,5.3,4.74,4.74,37000,4.68992479430971,4.92209928907752,4.40202842079763,4.40202842079763,39840.7241469427,0.0,1.0
2004-03-15,5.01,5.18,4.95,5.18,20800,4.65277687514686,4.81065553158897,4.59705499640259,4.81065553158897,22396.9476285516,0.0,1.0
2004-03-16,4.91,5.05,4.79,4.93,53700,4.55990707723974,4.68992479430971,4.44846331975119,4.57848103682116,57822.8888294816,0.0,1.0
2004-03-17,5.211,5.28,4.92,4.98,33200,4.83944516894018,4.9035253294961,4.56919405703045,4.62491593577473,35748.9740994188,0.0,1.0
2004-03-18,5.11,5.25,5.0,5.25,10400,4.74564667305399,4.87566439012396,4.64348989535615,4.87566439012396,11198.4738142758,0.0,1.0
2004-03-19,5.03,5.16,5.02,5.02,7200,4.67135083472829,4.79208157200755,4.66206385493758,4.66206385493758,7752.78956372938,0.0,1.0
2004-03-22,4.85,5.3,4.77,5.125,66400,4.50418519849547,4.92209928907752,4.42988936016977,4.75957714274006,71497.9481988376,0.0,1.0
2004-03-23,4.75,5.0,4.75,4.85,126600,4.41131540058834,4.64348989535615,4.41131540058834,4.50418519849547,136319.883162242,0.0,1.0
2004-03-24,4.35,4.75,4.32,4.75,279300,4.03983620895985,4.41131540058834,4.01197526958772,4.41131540058834,300743.628493002,0.0,1.0
2004-03-25,4.65,4.77,4.34,4.34,36100,4.31844560268122,4.42988936016977,4.03054922916914,4.03054922916914,38871.6254514765,0.0,1.0
2004-03-26,4.77,4.89,4.54,4.54,24700,4.42988936016977,4.54133311765832,4.21628882498339,4.21628882498339,26596.3753089049,0.0,1.0
2004-03-29,4.8,4.9,4.62,4.7,25200,4.4577502995419,4.55062009744903,4.29058466330908,4.36488050163478,27134.7634730529,0.0,1.0
2004-03-30,4.94,5.0,4.77,4.86,30500,4.58776801661188,4.64348989535615,4.42988936016977,4.51347217828618,32841.6780130203,0.0,1.0
2004-03-31,5.0,5.16,4.87,4.95,71400,4.64348989535615,4.79208157200755,4.52275915807689,4.59705499640259,76881.8298403164,0.0,1.0
2004-04-01,5.149,5.16,5.07,5.15,29000,4.78186589423776,4.79208157200755,4.70849875389114,4.78279459221684,31226.5135205767,0.0,1.0
2004-04-02,5.02,5.34,5.02,5.17,23600,4.66206385493758,4.95924720824037,4.66206385493758,4.80136855179826,25411.9213477796,0.0,1.0
2004-04-05,5.1,5.18,5.0,5.1,54300,4.73635969326327,4.81065553158897,4.64348989535615,4.73635969326327,58468.9546264591,0.0,1.0
2004-04-06,4.98,5.12,4.97,5.12,21900,4.62491593577473,4.7549336528447,4.61562895598401,4.7549336528447,23581.4015896769,0.0,1.0
2004-04-07,4.71,4.99,4.47,4.96,130700,4.37416748142549,4.63420291556544,4.1512799664484,4.6063419761933,140734.666108254,0.0,1.0
2004-04-08,4.81,4.95,4.75,4.89,21800,4.46703727933262,4.59705499640259,4.41131540058834,4.54133311765832,23473.7239568473,0.0,1.0
2004-04-12,4.96,5.14,4.76,4.95,54700,4.6063419761933,4.77350761242612,4.42060238037906,4.59705499640259,58899.6651577774,0.0,1.0
2004-04-13,4.97,5.0,4.8,5.0,12000,4.61562895598401,4.64348989535615,4.4577502995419,4.64348989535615,12921.315939549,0.0,1.0
2004-04-14,4.95,5.09,4.9,4.99,5100,4.59705499640259,4.72707271347256,4.55062009744903,4.63420291556544,5491.55927430831,0.0,1.0
2004-04-15,5.75,6.2,5.33,5.33,310900,5.34001337965957,5.75792747024163,4.94996022844966,4.94996022844966,334769.760467148,0.0,1.0
2004-04-16,5.56,5.8,5.5,5.75,58200,5.16356076363604,5.38644827861313,5.10783888489177,5.34001337965957,62668.3823068125,0.0,1.0
2004-04-19,5.9,6.18,5.49,5.49,180200,5.47931807652026,5.7393535106602,5.09855190510105,5.09855190510105,194035.094358894,0.0,1.0
2004-04-20,6.01,6.53,5.87,6.0,140000,5.58147485421809,6.06439780333513,5.45145713714812,5.57218787442738,150748.685961405,0.0,1.0
2004-04-21,5.8,6.1,5.45,6.1,88900,5.38644827861313,5.6650576723345,5.06140398593821,5.6650576723345,95725.415585492,0.0,1.0
2004-04-22,6.02,6.19,5.61,5.64,33600,5.59076183400881,5.74864049045092,5.2099956625896,5.23785660196174,36179.6846307371,0.0,1.0
2004-04-23,6.03,6.2,5.99,6.0,15100,5.60004881379952,5.75792747024163,5.56290089463667,5.57218787442738,16259.3225572658,0.0,1.0
2004-04-26,5.91,6.25,5.73,6.02,33200,5.48860505631097,5.80436236919519,5.32143942007815,5.59076183400881,35748.9740994188,0.0,1.0
2004-04-27,6.0,6.1,5.65,5.97,67300,5.57218787442738,5.6650576723345,5.24714358175245,5.54432693505524,72467.0468943038,0.0,1.0
2004-04-28,5.75,6.02,5.65,5.86,30300,5.34001337965957,5.59076183400881,5.24714358175245,5.44217015735741,32626.3227473612,0.0,1.0
2004-04-29,5.58,5.82,5.56,5.66,26800,5.18213472321747,5.40502223819456,5.16356076363604,5.25643056154316,28857.605598326,0.0,1.0
2004-04-30,5.75,5.88,5.43,5.57,143600,5.34001337965957,5.46074411693883,5.04283002635678,5.17284774342675,154625.080743269,0.0,1.0
2004-05-03,5.35,5.74,5.26,5.58,191300,4.96853418803108,5.33072639986886,4.88495136991467,5.18213472321747,205987.311602977,0.0,1.0
2004-05-04,4.841,5.33,4.83,5.31,92600,4.49582691668383,4.94996022844966,4.48561123891404,4.93138626886823,99709.4880001861,0.0,1.0
2004-05-05,4.97,5.09,4.97,4.98,23100,4.61562895598401,4.72707271347256,4.61562895598401,4.62491593577473,24873.5331836318,0.0,1.0
2004-05-06,5.1,5.23,5.0,5.2,17600,4.73635969326327,4.85709043054253,4.64348989535615,4.8292294911704,18951.2633780052,0.0,1.0
2004-05-07,4.9,5.23,4.9,5.23,21800,4.55062009744903,4.85709043054253,4.55062009744903,4.85709043054253,23473.7239568473,0.0,1.0
2004-05-10,4.6,4.89,4.3,4.86,39600,4.27201070372766,4.54133311765832,3.99340131000629,4.51347217828618,42640.3426005116,0.0,1.0
2004-05-11,4.56,4.6,4.2,4.47,41200,4.23486278456481,4.27201070372766,3.90053151209917,4.1512799664484,44363.1847257848,0.0,1.0
2004-05-12,4.4,4.57,4.31,4.56,32900,4.08627110791341,4.24414976435552,4.002688289797,4.23486278456481,35425.9412009301,0.0,1.0
2004-05-13,4.72,4.72,4.02,4.22,50100,4.38345446121621,4.38345446121621,3.73336587586635,3.91910547168059,53946.4940476169,0.0,1.0
2004-05-14,4.3,4.57,4.23,4.56,45400,3.99340131000629,4.24414976435552,3.9283924514713,4.23486278456481,48885.6453046269,0.0,1.0
2004-05-17,3.77,4.95,3.77,4.48,260900,3.50119138109854,4.59705499640259,3.50119138109854,4.16056694623911,280930.94405236,0.0,1.0
2004-05-18,4.5,4.72,4.17,4.3,134500,4.17914090582054,4.38345446121621,3.87267057272703,3.99340131000629,144826.416155778,0.0,1.0
2004-05-19,4.79,4.89,4.27,4.5,88200,4.44846331975119,4.54133311765832,3.96554037063415,4.17914090582054,94971.672155685,0.0,1.0
2004-05-20,4.59,4.84,4.35,4.8,43000,4.26272372393695,4.49489821870475,4.03983620895985,4.4577502995419,46301.3821167171,0.0,1.0
2004-05-21,4.64,4.84,4.6,4.78,14100,4.30915862289051,4.49489821870475,4.27201070372766,4.43917633996048,15182.54622897,0.0,1.0
2004-05-24,4.55,4.79,4.25,4.79,24000,4.2255758047741,4.44846331975119,3.94696641105273,4.44846331975119,25842.6318790979,0.0,1.0
2004-05-25,4.42,4.77,4.13,4.68,57900,4.10484506749484,4.42988936016977,3.83552265356418,4.34630654205336,62345.3494083237,0.0,1.0
2004-05-26,4.44,4.53,4.35,4.36,19100,4.12341902707626,4.20700184519267,4.03983620895985,4.04912318875056,20566.4278704488,0.0,1.0
2004-05-27,4.43,4.51,4.41,4.41,9400,4.11413204728555,4.18842788561125,4.09555808770413,4.09555808770413,10121.69748598,0.0,1.0
2004-05-28,4.39,4.6,4.18,4.34,17300,4.0769841281227,4.27201070372766,3.88195755251774,4.03054922916914,18628.2304795164,0.0,1.0
2004-06-01,4.359,4.37,4.29,4.37,29600,4.04819449077149,4.05841016854128,3.98411433021558,4.05841016854128,31872.5793175541,0.0,1.0
2004-06-02,4.52,4.56,4.25,4.37,14900,4.19771486540196,4.23486278456481,3.94696641105273,4.05841016854128,16043.9672916066,0.0,1.0
2004-06-03,4.37,4.62,4.35,4.62,9300,4.05841016854128,4.29058466330908,4.03983620895985,4.29058466330908,10014.0198531504,0.0,1.0
2004-06-04,4.6,4.6,4.35,4.35,16800,4.27201070372766,4.27201070372766,4.03983620895985,4.03983620895985,18089.8423153686,0.0,1.0
2004-06-07,4.68,4.7,4.36,4.36,12600,4.34630654205336,4.36488050163478,4.04912318875056,4.04912318875056,13567.3817365264,0.0,1.0
2004-06-08,4.72,4.79,4.64,4.72,5200,4.38345446121621,4.44846331975119,4.30915862289051,4.38345446121621,5599.23690713788,0.0,1.0
2004-06-09,4.58,4.71,4.58,4.63,5900,4.25343674414624,4.37416748142549,4.25343674414624,4.2998716430998,6352.9803369449,0.0,1.0
2004-06-10,4.601,4.601,4.53,4.54,8400,4.27293940170673,4.27293940170673,4.20700184519267,4.21628882498339,9044.92115768428,0.0,1.0
2004-06-14,4.64,4.72,4.53,4.72,16700,4.30915862289051,4.38345446121621,4.20700184519267,4.38345446121621,17982.164682539,0.0,1.0
2004-06-15,4.601,4.72,4.42,4.53,10400,4.27293940170673,4.38345446121621,4.10484506749484,4.20700184519267,11198.4738142758,0.0,1.0
2004-06-16,4.62,4.7,4.56,4.69,14500,4.29058466330908,4.36488050163478,4.23486278456481,4.35559352184407,15613.2567602884,0.0,1.0
2004-06-17,4.68,4.7,4.591,4.69,7300,4.34630654205336,4.36488050163478,4.26365242191602,4.35559352184407,7860.46719655895,0.0,1.0
2004-06-18,4.58,4.7,4.56,4.7,11300,4.25343674414624,4.36488050163478,4.23486278456481,4.36488050163478,12167.5725097419,0.0,1.0
2004-06-21,4.4,4.85,4.2,4.7,137200,4.08627110791341,4.50418519849547,3.90053151209917,4.36488050163478,147733.712242177,0.0,1.0
2004-06-22,4.55,4.55,4.11,4.28,67800,4.2255758047741,4.2255758047741,3.81694869398276,3.97482735042487,73005.4350584516,0.0,1.0
2004-06-23,4.71,4.71,4.46,4.56,37400,4.37416748142549,4.37416748142549,4.14199298665769,4.23486278456481,40271.434678261,0.0,1.0
2004-06-24,4.9,4.94,4.62,4.72,16800,4.55062009744903,4.58776801661188,4.29058466330908,4.38345446121621,18089.8423153686,0.0,1.0
2004-06-25,4.9,4.93,4.79,4.93,29300,4.55062009744903,4.57848103682116,4.44846331975119,4.57848103682116,31549.5464190654,0.0,1.0
2004-06-28,5.19,5.25,4.91,4.91,87300,4.81994251137969,4.87566439012396,4.55990707723974,4.55990707723974,94002.5734602186,0.0,1.0
2004-06-29,5.4,5.45,5.1,5.26,43400,5.01496908698464,5.06140398593821,4.73635969326327,4.88495136991467,46732.0926480355,0.0,1.0
2004-06-30,5.3,5.45,5.23,5.45,15000,4.92209928907752,5.06140398593821,4.85709043054253,5.06140398593821,16151.6449244362,0.0,1.0
2004-07-01,5.19,5.35,5.04,5.26,20700,4.81994251137969,4.96853418803108,4.680637814519,4.88495136991467,22289.2699957219,0.0,1.0
2004-07-02,5.26,5.28,5.06,5.06,19400,4.88495136991467,4.9035253294961,4.69921177410042,4.69921177410042,20889.4607689375,0.0,1.0
2004-07-06,5.2,5.39,5.0,5.27,23900,4.8292294911704,5.00568210719393,4.64348989535615,4.89423834970538,25734.9542462683,0.0,1.0
2004-07-07,5.63,6.2,5.51,5.66,354000,5.22856962217103,5.75792747024163,5.11712586468248,5.25643056154316,381178.820216694,0.0,1.0
2004-07-08,5.4,5.8,5.3,5.49,66500,5.01496908698464,5.38644827861313,4.92209928907752,5.09855190510105,71605.6258316672,0.0,1.0
2004-07-09,5.16,5.5,5.13,5.44,43100,4.79208157200755,5.10783888489177,4.76422063263541,5.05211700614749,46409.0597495467,0.0,1.0
2004-07-12,5.48,5.75,5.14,5.34,46800,5.08926492531034,5.34001337965957,4.77350761242612,4.95924720824037,50393.132164241,0.0,1.0
2004-07-13,5.6,5.75,5.5,5.57,52500,5.20070868279889,5.34001337965957,5.10783888489177,5.17284774342675,56530.7572355267,0.0,1.0
2004-07-14,5.5,5.68,5.5,5.56,33500,5.10783888489177,5.27500452112459,5.10783888489177,5.16356076363604,36072.0069979075,0.0,1.0
2004-07-15,5.35,5.43,5.21,5.41,28700,4.96853418803108,5.04283002635678,4.83851647096111,5.02425606677536,30903.480622088,0.0,1.0
2004-07-16,5.38,5.5,5.32,5.32,24100,4.99639512740322,5.10783888489177,4.94067324865895,4.94067324865895,25950.3095119275,0.0,1.0
2004-07-19,5.38,5.58,5.22,5.58,18500,4.99639512740322,5.18213472321747,4.84780345075182,5.18213472321747,19920.3620734713,0.0,1.0
2004-07-20,5.3,5.54,5.02,5.21,122500,4.92209928907752,5.14498680405462,4.66206385493758,4.83851647096111,131905.100216229,0.0,1.0
2004-07-21,4.94,5.36,4.76,5.36,65300,4.58776801661188,4.97782116782179,4.42060238037906,4.97782116782179,70313.4942377122,0.0,1.0
2004-07-22,4.85,5.0,4.54,4.89,46600,4.50418519849547,4.64348989535615,4.21628882498339,4.54133311765832,50177.7768985818,0.0,1.0
2004-07-23,4.75,4.83,4.61,4.83,29300,4.41131540058834,4.48561123891404,4.28129768351837,4.48561123891404,31549.5464190654,0.0,1.0
2004-07-26,4.73,4.8,4.47,4.71,46800,4.39274144100692,4.4577502995419,4.1512799664484,4.37416748142549,50393.132164241,0.0,1.0
2004-07-27,4.96,4.96,4.63,4.63,65900,4.6063419761933,4.6063419761933,4.2998716430998,4.2998716430998,70959.5600346898,0.0,1.0
2004-07-28,5.09,5.1,4.8,4.935,34500,4.72707271347256,4.73635969326327,4.4577502995419,4.58312452671652,37148.7833262033,0.0,1.0
2004-07-29,4.93,5.14,4.73,5.0,61600,4.57848103682116,4.77350761242612,4.39274144100692,4.64348989535615,66329.4218230181,0.0,1.0
2004-07-30,4.71,4.93,4.45,4.9,213100,4.37416748142549,4.57848103682116,4.13270600686698,4.55062009744903,229461.035559824,0.0,1.0
2004-08-02,4.5,4.65,4.41,4.57,65400,4.17914090582054,4.31844560268122,4.09555808770413,4.24414976435552,70421.1718705418,0.0,1.0
2004-08-03,4.4,4.51,4.4,4.41,24800,4.08627110791341,4.18842788561125,4.08627110791341,4.09555808770413,26704.0529417346,0.0,1.0
2004-08-04,3.44,4.16,3.42,3.43,1184900,3.19472104800503,3.86338359293632,3.17614708842361,3.18543406821432,1275872.27139763,0.0,1.0
2004-08-05,3.31,3.75,3.04,3.6,391200,3.07399031072577,3.48261742151711,2.82324185637654,3.34331272465643,421234.899629297,0.0,1.0
2004-08-06,3.57,3.57,3.09,3.26,100200,3.31545178528429,3.31545178528429,2.8696767553301,3.02755541177221,107892.988095234,0.0,1.0
2004-08-09,4.24,4.3,3.25,3.25,208700,3.93767943126202,3.99340131000629,3.0182684319815,3.0182684319815,224723.219715322,0.0,1.0
2004-08-10,3.88,4.35,3.81,4.35,90700,3.60334815879637,4.03983620895985,3.53833930026139,4.03983620895985,97663.6129764244,0.0,1.0
2004-08-11,3.91,3.99,3.65,3.99,83400,3.63120909816851,3.70550493649421,3.38974762360999,3.70550493649421,89803.1457798653,0.0,1.0
2004-08-12,3.74,4.1,3.71,3.91,41900,3.4733304417264,3.80766171419204,3.44546950235426,3.63120909816851,45116.9281555918,0.0,1.0
2004-08-13,3.82,3.86,3.66,3.66,26000,3.5476262800521,3.58477419921495,3.3990346034007,3.3990346034007,27996.1845356894,0.0,1.0
2004-08-16,3.89,3.9,3.8,3.81,55300,3.61263513858709,3.6219221183778,3.52905232047067,3.53833930026139,59545.7309547548,0.0,1.0
2004-08-17,3.85,4.0,3.66,3.66,26900,3.57548721942424,3.71479191628492,3.3990346034007,3.3990346034007,28965.2832311556,0.0,1.0
2004-08-18,3.91,3.91,3.79,3.9,26000,3.63120909816851,3.63120909816851,3.51976534067996,3.6219221183778,27996.1845356894,0.0,1.0
2004-08-19,3.87,4.08,3.87,3.93,34300,3.59406117900566,3.78908775461062,3.59406117900566,3.64978305774993,36933.4280605441,0.0,1.0
2004-08-20,3.83,3.95,3.81,3.83,18700,3.55691325984281,3.66835701733136,3.53833930026139,3.55691325984281,20135.7173391305,0.0,1.0
2004-08-23,4.16,4.18,3.8,3.8,44500,3.86338359293632,3.88195755251774,3.52905232047067,3.52905232047067,47916.5466091607,0.0,1.0
2004-08-24,3.79,4.04,3.79,3.82,46500,3.51976534067996,3.75193983544777,3.51976534067996,3.5476262800521,50070.0992657523,0.0,1.0
2004-08-25,4.0,4.0,3.9,3.9,18600,3.71479191628492,3.71479191628492,3.6219221183778,3.6219221183778,20028.0397063009,0.0,1.0
2004-08-26,3.96,3.99,3.96,3.96,3400,3.67764399712207,3.70550493649421,3.67764399712207,3.67764399712207,3661.03951620554,0.0,1.0
2004-08-27,3.85,4.0,3.85,3.99,14400,3.57548721942424,3.71479191628492,3.57548721942424,3.70550493649421,15505.5791274587,0.0,1.0
2004-08-30,4.0,4.02,3.85,3.85,26500,3.71479191628492,3.73336587586635,3.57548721942424,3.57548721942424,28534.5726998373,0.0,1.0
2004-08-31,4.04,4.04,3.9,3.95,20000,3.75193983544777,3.75193983544777,3.6219221183778,3.66835701733136,21535.5265659149,0.0,1.0
2004-09-01,3.99,4.05,3.97,4.001,367000,3.70550493649421,3.76122681523848,3.68693097691278,3.71572061426399,395176.912484539,0.0,1.0
2004-09-02,3.99,4.0,3.89,4.0,5200,3.70550493649421,3.71479191628492,3.61263513858709,3.71479191628492,5599.23690713788,0.0,1.0
2004-09-03,3.86,3.99,3.86,3.87,6500,3.58477419921495,3.70550493649421,3.58477419921495,3.59406117900566,6999.04613392235,0.0,1.0
2004-09-07,3.94,4.0,3.8,3.8,31800,3.65907003754065,3.71479191628492,3.52905232047067,3.52905232047067,34241.4872398047,0.0,1.0
2004-09-08,4.02,4.05,3.85,3.85,22600,3.73336587586635,3.76122681523848,3.57548721942424,3.57548721942424,24335.1450194839,0.0,1.0
2004-09-09,3.92,4.1,3.86,3.86,6900,3.64049607795922,3.80766171419204,3.58477419921495,3.58477419921495,7429.75666524066,0.0,1.0
2004-09-10,4.0,4.09,3.81,3.81,12000,3.71479191628492,3.79837473440133,3.53833930026139,3.53833930026139,12921.315939549,0.0,1.0
2004-09-13,4.04,4.1,3.95,4.0,50000,3.75193983544777,3.80766171419204,3.66835701733136,3.71479191628492,53838.8164147874,0.0,1.0
2004-09-14,4.12,4.12,3.95,3.95,88900,3.82623567377347,3.82623567377347,3.66835701733136,3.66835701733136,95725.4155854919,0.0,1.0
2004-09-15,4.09,4.15,3.95,4.04,17200,3.79837473440133,3.85409661314561,3.66835701733136,3.75193983544777,18520.5528466869,0.0,1.0
2004-09-16,4.03,4.19,4.01,4.1,19000,3.74265285565706,3.89124453230846,3.72407889607563,3.80766171419204,20458.7502376192,0.0,1.0
2004-09-17,4.0,4.05,3.96,4.02,6500,3.71479191628492,3.76122681523848,3.67764399712207,3.73336587586635,6999.04613392236,0.0,1.0
2004-09-20,4.0,4.06,3.95,4.06,25300,3.71479191628492,3.77051379502919,3.66835701733136,3.77051379502919,27242.4411058824,0.0,1.0
2004-09-21,4.02,4.07,3.92,3.92,18800,3.73336587586635,3.77980077481991,3.64049607795922,3.64049607795922,20243.39497196,0.0,1.0
2004-09-22,3.94,4.0,3.91,4.0,7700,3.65907003754065,3.71479191628492,3.63120909816851,3.71479191628492,8291.17772787725,0.0,1.0
2004-09-23,3.91,3.971,3.84,3.92,13700,3.63120909816851,3.68785967489186,3.56620023963352,3.64049607795922,14751.8356976517,0.0,1.0
2004-09-24,4.05,4.05,3.77,3.84,13800,3.76122681523848,3.76122681523848,3.50119138109854,3.56620023963352,14859.5133304813,0.0,1.0
2004-09-27,4.1,4.24,3.83,3.9,74200,3.80766171419204,3.93767943126202,3.55691325984281,3.6219221183778,79896.8035595445,0.0,1.0
2004-09-28,4.05,4.22,4.05,4.12,23300,3.76122681523848,3.91910547168059,3.76122681523848,3.82623567377347,25088.8884492909,0.0,1.0
2004-09-29,3.94,4.08,3.71,3.71,47800,3.65907003754065,3.78908775461062,3.44546950235426,3.44546950235426,51469.9084925367,0.0,1.0
2004-09-30,3.96,4.1,3.92,3.93,12400,3.67764399712207,3.80766171419204,3.64049607795922,3.64978305774993,13352.0264708673,0.0,1.0
2004-10-01,4.02,4.3,3.86,3.9,30500,3.73336587586635,3.99340131000629,3.58477419921495,3.6219221183778,32841.6780130202,0.0,1.0
2004-10-04,4.01,4.15,3.98,4.04,21300,3.72407889607563,3.85409661314561,3.6962179567035,3.75193983544777,22935.3357926994,0.0,1.0
2004-10-05,4.01,4.05,4.01,4.02,20700,3.72407889607563,3.76122681523848,3.72407889607563,3.73336587586635,22289.269995722,0.0,1.0
2004-10-06,3.91,3.98,3.81,3.98,5900,3.63120909816851,3.6962179567035,3.53833930026139,3.6962179567035,6352.98033694491,0.0,1.0
2004-10-07,3.89,4.021,3.881,3.9,22000,3.61263513858709,3.73429457384542,3.60427685677544,3.6219221183778,23689.0792225064,0.0,1.0
2004-10-08,3.81,3.91,3.78,3.91,25800,3.53833930026139,3.63120909816851,3.51047836088925,3.63120909816851,27780.8292700303,0.0,1.0
2004-10-11,3.8,3.96,3.8,3.96,35200,3.52905232047067,3.67764399712207,3.52905232047067,3.67764399712207,37902.5267560103,0.0,1.0
2004-10-12,3.7,3.821,3.67,3.82,31100,3.43618252256355,3.54855497803117,3.40832158319142,3.5476262800521,33487.7438099978,0.0,1.0
2004-10-13,3.68,3.84,3.65,3.65,13100,3.41760856298213,3.56620023963352,3.38974762360999,3.38974762360999,14105.7699006743,0.0,1.0
2004-10-14,3.62,3.71,3.62,3.65,5200,3.36188668423785,3.44546950235426,3.36188668423785,3.38974762360999,5599.23690713789,0.0,1.0
2004-10-15,3.49,3.66,3.27,3.66,35500,3.24115594695859,3.3990346034007,3.03684239156292,3.3990346034007,38225.5596544991,0.0,1.0
2004-10-18,3.62,3.64,3.6,3.62,7700,3.36188668423785,3.38046064381928,3.34331272465643,3.36188668423785,8291.17772787726,0.0,1.0
2004-10-19,3.35,3.87,3.21,3.64,114000,3.11113822988862,3.59406117900566,2.98112051281865,3.38046064381928,122752.501425715,0.0,1.0
2004-10-20,3.26,3.41,2.92,3.32,217000,3.02755541177221,3.1668601086329,2.71179809888799,3.08327729051648,233660.463240177,0.0,1.0
2004-10-21,3.5,3.56,3.23,3.23,58000,3.25044292674931,3.30616480549358,2.99969447240007,2.99969447240007,62453.0270411533,0.0,1.0
2004-10-22,3.57,3.57,3.5,3.5,8700,3.31545178528429,3.31545178528429,3.25044292674931,3.25044292674931,9367.95405617301,0.0,1.0
2004-10-25,3.46,3.53,3.46,3.5,61700,3.21329500758646,3.27830386612144,3.21329500758646,3.25044292674931,66437.0994558475,0.0,1.0
2004-10-26,3.49,3.52,3.35,3.35,49100,3.24115594695859,3.26901688633073,3.11113822988862,3.11113822988862,52869.7177193212,0.0,1.0
2004-10-27,3.42,3.5,3.42,3.45,54700,3.17614708842361,3.25044292674931,3.17614708842361,3.20400802779574,58899.6651577773,0.0,1.0
2004-10-28,3.1,3.44,3.09,3.41,137300,2.87896373512081,3.19472104800503,2.8696767553301,3.1668601086329,147841.389875006,0.0,1.0
2004-10-29,3.4,3.41,3.12,3.12,90300,3.15757312884218,3.1668601086329,2.89753769470224,2.89753769470224,97232.9024451061,0.0,1.0
2004-11-01,3.3,3.44,3.1,3.4,174800,3.06470333093506,3.19472104800503,2.87896373512081,3.15757312884218,188220.502186097,0.0,1.0
2004-11-02,3.39,3.46,3.2,3.3,106500,3.14828614905147,3.21329500758646,2.97183353302794,3.06470333093506,114676.678963497,0.0,1.0
2004-11-03,3.61,3.83,3.51,3.6,84900,3.35259970444714,3.55691325984281,3.25972990654002,3.34331272465643,91418.310272309,0.0,1.0
2004-11-04,3.75,3.8,3.51,3.79,85900,3.48261742151711,3.52905232047067,3.25972990654002,3.51976534067996,92495.0866006048,0.0,1.0
2004-11-05,3.75,3.83,3.71,3.74,29600,3.48261742151711,3.55691325984281,3.44546950235426,3.4733304417264,31872.5793175542,0.0,1.0
2004-11-08,4.1,4.14,3.84,3.84,169900,3.80766171419204,3.84480963335489,3.56620023963352,3.56620023963352,182944.298177448,0.0,1.0
2004-11-09,4.38,4.38,4.0,4.3,268700,4.06769714833199,4.06769714833199,3.71479191628492,3.99340131000629,289329.799413067,0.0,1.0
2004-11-10,4.22,4.51,4.02,4.51,333100,3.91910547168059,4.18842788561125,3.73336587586635,4.18842788561125,358674.194955314,0.0,1.0
2004-11-11,4.5,4.6,4.27,4.29,157000,4.17914090582054,4.27201070372766,3.96554037063415,3.98411433021558,169053.883542432,0.0,1.0
2004-11-12,4.65,4.75,4.08,4.4,97900,4.31844560268122,4.41131540058834,3.78908775461062,4.08627110791341,105416.402540154,0.0,1.0
2004-11-15,4.67,4.88,4.5,4.88,231600,4.33701956226265,4.5320461378676,4.17914090582054,4.5320461378676,249381.397633295,0.0,1.0
2004-11-16,4.6,5.0,4.6,5.0,95300,4.27201070372766,4.64348989535615,4.27201070372766,4.64348989535615,102616.784086585,0.0,1.0
2004-11-17,4.7,4.84,4.56,4.6,79000,4.36488050163478,4.49489821870475,4.23486278456481,4.27201070372766,85065.3299353641,0.0,1.0
2004-11-18,4.75,4.85,4.55,4.85,105100,4.41131540058834,4.50418519849547,4.2255758047741,4.50418519849547,113169.192103883,0.0,1.0
2004-11-19,4.7,4.78,4.61,4.75,50200,4.36488050163478,4.43917633996048,4.28129768351837,4.41131540058834,54054.1716804465,0.0,1.0
2004-11-22,4.75,4.75,4.5,4.5,92200,4.41131540058834,4.41131540058834,4.17914090582054,4.17914090582054,99278.777468868,0.0,1.0
2004-11-23,4.6,4.75,4.57,4.75,19800,4.27201070372766,4.41131540058834,4.24414976435552,4.41131540058834,21320.1713002558,0.0,1.0
2004-11-24,4.47,4.59,4.43,4.58,104800,4.1512799664484,4.26272372393695,4.11413204728555,4.25343674414624,112846.159205394,0.0,1.0
2004-11-26,4.321,4.45,4.3,4.38,48500,4.01290396756679,4.13270600686698,3.99340131000629,4.06769714833199,52223.6519223437,0.0,1.0
2004-11-29,4.28,4.58,4.06,4.58,98700,3.97482735042487,4.25343674414624,3.77051379502919,4.25343674414624,106277.82360279,0.0,1.0
2004-11-30,4.21,4.29,4.01,4.26,66200,3.90981849188988,3.98411433021558,3.72407889607563,3.95625339084344,71282.5929331785,0.0,1.0
2004-12-01,4.79,4.79,4.12,4.13,181600,4.44846331975119,4.44846331975119,3.82623567377347,3.83552265356418,195542.581218508,0.0,1.0
2004-12-02,4.86,5.12,4.63,4.87,145400,4.51347217828618,4.7549336528447,4.2998716430998,4.52275915807689,156563.278134202,0.0,1.0
2004-12-03,4.76,5.0,4.76,4.9,51700,4.42060238037906,4.64348989535615,4.42060238037906,4.55062009744903,55669.3361728901,0.0,1.0
2004-12-06,4.6,4.98,4.58,4.98,73900,4.27201070372766,4.62491593577473,4.25343674414624,4.62491593577473,79573.7706610557,0.0,1.0
2004-12-07,4.69,4.85,4.65,4.75,65700,4.35559352184407,4.50418519849547,4.31844560268122,4.41131540058834,70744.2047690306,0.0,1.0
2004-12-08,4.62,4.69,4.6,4.69,25800,4.29058466330908,4.35559352184407,4.27201070372766,4.35559352184407,27780.8292700303,0.0,1.0
2004-12-09,4.53,4.62,4.52,4.62,17800,4.20700184519267,4.29058466330908,4.19771486540196,4.29058466330908,19166.6186436643,0.0,1.0
2004-12-10,4.5,4.59,4.45,4.5,23000,4.17914090582054,4.26272372393695,4.13270600686698,4.17914090582054,24765.8555508022,0.0,1.0
2004-12-13,4.57,4.59,4.47,4.51,19200,4.24414976435552,4.26272372393695,4.1512799664484,4.18842788561125,20674.1055032784,0.0,1.0
2004-12-14,4.79,4.96,4.5,4.59,34300,4.44846331975119,4.6063419761933,4.17914090582054,4.26272372393695,36933.4280605442,0.0,1.0
2004-12-15,4.6,4.9,4.45,4.89,25700,4.27201070372766,4.55062009744903,4.13270600686698,4.54133311765832,27673.1516372007,0.0,1.0
2004-12-16,4.76,4.88,4.57,4.88,23000,4.42060238037906,4.5320461378676,4.24414976435552,4.5320461378676,24765.8555508022,0.0,1.0
2004-12-17,4.7,4.85,4.65,4.65,12500,4.36488050163478,4.50418519849547,4.31844560268122,4.31844560268122,13459.7041036968,0.0,1.0
2004-12-20,4.58,4.8,4.54,4.75,35300,4.25343674414624,4.4577502995419,4.21628882498339,4.41131540058834,38010.2043888398,0.0,1.0
2004-12-21,4.56,4.68,4.51,4.51,12400,4.23486278456481,4.34630654205336,4.18842788561125,4.18842788561125,13352.0264708673,0.0,1.0
2004-12-22,4.68,4.69,4.64,4.69,12100,4.34630654205336,4.35559352184407,4.30915862289051,4.35559352184407,13028.9935723785,0.0,1.0
2004-12-23,4.52,4.66,4.51,4.56,12600,4.19771486540196,4.32773258247193,4.18842788561125,4.23486278456481,13567.3817365264,0.0,1.0
2004-12-27,4.6,4.64,4.52,4.52,18900,4.27201070372766,4.30915862289051,4.19771486540196,4.19771486540196,20351.0726047896,0.0,1.0
2004-12-28,4.601,4.65,4.33,4.51,78700,4.27293940170673,4.31844560268122,4.02126224937843,4.18842788561125,84742.2970368753,0.0,1.0
2004-12-29,4.52,4.555,4.5,4.5,18200,4.19771486540196,4.23021929466945,4.17914090582054,4.17914090582054,19597.3291749826,0.0,1.0
2004-12-30,4.46,4.64,4.45,4.64,22800,4.14199298665769,4.30915862289051,4.13270600686698,4.30915862289051,24550.500285143,0.0,1.0
2004-12-31,4.47,4.64,4.47,4.64,15800,4.1512799664484,4.30915862289051,4.1512799664484,4.30915862289051,17013.0659870728,0.0,1.0
2005-01-03,4.59,4.7,4.5,4.5,51800,4.26272372393695,4.36488050163478,4.17914090582054,4.17914090582054,55777.0138057197,0.0,1.0
2005-01-04,4.39,4.7,4.37,4.7,23900,4.0769841281227,4.36488050163478,4.05841016854128,4.36488050163478,25734.9542462684,0.0,1.0
2005-01-05,4.48,4.59,4.39,4.49,23500,4.16056694623911,4.26272372393695,4.0769841281227,4.16985392602982,25304.2437149501,0.0,1.0
2005-01-06,4.44,4.49,4.35,4.49,20000,4.12341902707626,4.16985392602982,4.03983620895985,4.16985392602982,21535.526565915,0.0,1.0
2005-01-07,4.42,4.5,4.0,4.3,17100,4.10484506749484,4.17914090582054,3.71479191628492,3.99340131000629,18412.8752138573,0.0,1.0
2005-01-10,4.36,4.4,4.35,4.36,23000,4.04912318875056,4.08627110791341,4.03983620895985,4.04912318875056,24765.8555508022,0.0,1.0
2005-01-11,4.17,4.381,4.17,4.34,76900,3.87267057272703,4.06862584631106,3.87267057272703,4.03054922916914,82804.099645943,0.0,1.0
2005-01-12,4.1,4.19,4.05,4.19,58600,3.80766171419204,3.89124453230846,3.76122681523848,3.89124453230846,63099.0928381309,0.0,1.0
2005-01-13,4.083,4.11,4.05,4.05,19900,3.79187384854783,3.81694869398276,3.76122681523848,3.76122681523848,21427.8489330854,0.0,1.0
2005-01-14,4.01,4.08,4.01,4.08,26800,3.72407889607563,3.78908775461062,3.72407889607563,3.78908775461062,28857.605598326,0.0,1.0
2005-01-18,3.97,4.39,3.86,4.01,181800,3.68693097691278,4.0769841281227,3.58477419921495,3.72407889607563,195757.936484167,0.0,1.0
2005-01-19,3.99,4.04,3.95,3.95,36000,3.70550493649421,3.75193983544777,3.66835701733136,3.66835701733136,38763.9478186469,0.0,1.0
2005-01-20,3.94,4.24,3.9,4.24,18900,3.65907003754065,3.93767943126202,3.6219221183778,3.93767943126202,20351.0726047896,0.0,1.0
2005-01-21,3.9,4.02,3.81,3.98,33000,3.6219221183778,3.73336587586635,3.53833930026139,3.6962179567035,35533.6188337596,0.0,1.0
2005-01-24,3.79,3.9,3.79,3.85,48300,3.51976534067996,3.6219221183778,3.51976534067996,3.57548721942424,52008.2966566846,0.0,1.0
2005-01-25,3.75,3.82,3.7,3.78,32800,3.48261742151711,3.5476262800521,3.43618252256355,3.51047836088925,35318.2635681005,0.0,1.0
2005-01-26,3.8,3.8,3.76,3.76,3600,3.52905232047067,3.52905232047067,3.49190440130783,3.49190440130783,3876.39478186469,0.0,1.0
2005-01-27,3.82,3.88,3.76,3.88,20700,3.5476262800521,3.60334815879637,3.49190440130783,3.60334815879637,22289.269995722,0.0,1.0
2005-01-28,3.83,3.93,3.82,3.86,1700,3.55691325984281,3.64978305774993,3.5476262800521,3.58477419921495,1830.51975810277,0.0,1.0
2005-01-31,4.01,4.01,3.83,3.83,35100,3.72407889607563,3.72407889607563,3.55691325984281,3.55691325984281,37794.8491231808,0.0,1.0
2005-02-01,4.16,4.2,4.01,4.07,25100,3.86338359293632,3.90053151209917,3.72407889607563,3.77980077481991,27027.0858402232,0.0,1.0
2005-02-02,4.17,4.29,4.15,4.29,10300,3.87267057272703,3.98411433021558,3.85409661314561,3.98411433021558,11090.7961814462,0.0,1.0
2005-02-03,4.12,4.13,4.07,4.07,24800,3.82623567377347,3.83552265356418,3.77980077481991,3.77980077481991,26704.0529417345,0.0,1.0
2005-02-04,4.09,4.12,4.06,4.06,33900,3.79837473440133,3.82623567377347,3.77051379502919,3.77051379502919,36502.7175292258,0.0,1.0
2005-02-07,4.08,4.24,4.08,4.24,10200,3.78908775461062,3.93767943126202,3.78908775461062,3.93767943126202,10983.1185486166,0.0,1.0
2005-02-08,4.08,4.26,4.08,4.26,14100,3.78908775461062,3.95625339084344,3.78908775461062,3.95625339084344,15182.54622897,0.0,1.0
2005-02-09,4.1,4.101,4.06,4.1,10000,3.80766171419204,3.80859041217112,3.77051379502919,3.80766171419204,10767.7632829575,0.0,1.0
2005-02-10,4.14,4.21,4.05,4.05,29000,3.84480963335489,3.90981849188988,3.76122681523848,3.76122681523848,31226.5135205767,0.0,1.0
2005-02-11,4.22,4.29,4.16,4.18,11100,3.91910547168059,3.98411433021558,3.86338359293632,3.88195755251774,11952.2172440828,0.0,1.0
2005-02-14,4.29,4.33,4.25,4.28,42700,3.98411433021558,4.02126224937843,3.94696641105273,3.97482735042487,45978.3492182284,0.0,1.0
2005-02-15,4.15,4.31,4.15,4.31,33100,3.85409661314561,4.002688289797,3.85409661314561,4.002688289797,35641.2964665892,0.0,1.0
2005-02-16,4.1,4.15,4.01,4.11,57500,3.80766171419204,3.85409661314561,3.72407889607563,3.81694869398276,61914.6388770055,0.0,1.0
2005-02-17,4.11,4.2,4.04,4.05,13900,3.81694869398276,3.90053151209917,3.75193983544777,3.76122681523848,14967.1909633109,0.0,1.0
2005-02-18,4.16,4.16,4.11,4.11,3200,3.86338359293632,3.86338359293632,3.81694869398276,3.81694869398276,3445.68425054639,0.0,1.0
2005-02-22,4.05,4.2,3.9,4.2,92200,3.76122681523848,3.90053151209917,3.6219221183778,3.90053151209917,99278.7774688679,0.0,1.0
2005-02-23,3.75,3.95,3.58,3.95,190600,3.48261742151711,3.66835701733136,3.324738765075,3.66835701733136,205233.56817317,0.0,1.0
2005-02-24,3.79,3.89,3.67,3.78,60900,3.51976534067996,3.61263513858709,3.40832158319142,3.51047836088925,65575.6783932111,0.0,1.0
2005-02-25,3.67,3.79,3.6,3.76,39300,3.40832158319142,3.51976534067996,3.34331272465643,3.49190440130783,42317.3097020228,0.0,1.0
2005-02-28,3.64,3.65,3.42,3.58,105000,3.38046064381928,3.38974762360999,3.17614708842361,3.324738765075,113061.514471053,0.0,1.0
2005-03-01,3.6,3.7,3.53,3.66,43900,3.34331272465643,3.43618252256355,3.27830386612144,3.3990346034007,47270.4808121833,0.0,1.0
2005-03-02,3.45,3.7,3.45,3.69,49000,3.20400802779574,3.43618252256355,3.20400802779574,3.42689554277284,52762.0400864917,0.0,1.0
2005-03-03,3.45,3.51,3.25,3.41,78200,3.20400802779574,3.25972990654002,3.0182684319815,3.1668601086329,84203.9088727276,0.0,1.0
2005-03-04,3.4,3.53,3.4,3.53,27300,3.15757312884218,3.27830386612144,3.15757312884218,3.27830386612144,29395.9937624739,0.0,1.0
2005-03-07,3.34,3.45,3.34,3.37,40000,3.10185125009791,3.20400802779574,3.10185125009791,3.12971218947005,43071.0531318299,0.0,1.0
2005-03-08,3.27,3.31,3.25,3.31,27300,3.03684239156292,3.07399031072577,3.0182684319815,3.07399031072577,29395.9937624739,0.0,1.0
2005-03-09,3.36,3.4,3.3,3.3,26400,3.12042520967933,3.15757312884218,3.06470333093506,3.06470333093506,28426.8950670078,0.0,1.0
2005-03-10,3.26,3.33,3.2,3.3,65200,3.02755541177221,3.0925642703072,2.97183353302794,3.06470333093506,70205.8166048827,0.0,1.0
2005-03-11,3.311,3.4,3.311,3.4,18100,3.07491900870484,3.15757312884218,3.07491900870484,3.15757312884218,19489.651542153,0.0,1.0
2005-03-14,3.33,3.49,3.3,3.49,29400,3.0925642703072,3.24115594695859,3.06470333093506,3.24115594695859,31657.2240518949,0.0,1.0
2005-03-15,3.41,3.47,3.29,3.29,7900,3.1668601086329,3.22258198737717,3.05541635114435,3.05541635114435,8506.53299353639,0.0,1.0
2005-03-16,3.4,3.45,3.29,3.29,5200,3.15757312884218,3.20400802779574,3.05541635114435,3.05541635114435,5599.23690713789,0.0,1.0
2005-03-17,3.35,3.44,3.33,3.44,27500,3.11113822988862,3.19472104800503,3.0925642703072,3.19472104800503,29611.3490281331,0.0,1.0
2005-03-18,3.3,3.35,3.3,3.35,6600,3.06470333093506,3.11113822988862,3.06470333093506,3.11113822988862,7106.72376675193,0.0,1.0
2005-03-21,3.3,3.39,3.3,3.3,7900,3.06470333093506,3.14828614905147,3.06470333093506,3.06470333093506,8506.5329935364,0.0,1.0
2005-03-22,3.26,3.31,3.26,3.3,5700,3.02755541177221,3.07399031072577,3.02755541177221,3.06470333093506,6137.62507128576,0.0,1.0
2005-03-23,3.36,3.791,3.26,3.26,103100,3.12042520967933,3.52069403865903,3.02755541177221,3.02755541177221,111015.639447292,0.0,1.0
2005-03-24,3.38,3.56,3.35,3.45,15400,3.13899916926076,3.30616480549358,3.11113822988862,3.20400802779574,16582.3554557545,0.0,1.0
2005-03-28,3.4,3.46,3.38,3.46,17800,3.15757312884218,3.21329500758646,3.13899916926076,3.21329500758646,19166.6186436643,0.0,1.0
2005-03-29,3.229,3.34,3.2,3.34,17800,2.998765774421,3.10185125009791,2.97183353302794,3.10185125009791,19166.6186436643,0.0,1.0
2005-03-30,3.39,3.39,3.24,3.25,7900,3.14828614905147,3.14828614905147,3.00898145219079,3.0182684319815,8506.5329935364,0.0,1.0
2005-03-31,3.35,3.35,3.22,3.35,3600,3.11113822988862,3.11113822988862,2.99040749260936,3.11113822988862,3876.39478186469,0.0,1.0
2005-04-01,3.41,3.42,3.311,3.311,17600,3.1668601086329,3.17614708842361,3.07491900870484,3.07491900870484,18951.2633780051,0.0,1.0
2005-04-04,3.34,3.4,3.3,3.35,3100,3.10185125009791,3.15757312884218,3.06470333093506,3.11113822988862,3338.00661771682,0.0,1.0
2005-04-05,3.11,3.6,3.01,3.3,143900,2.88825071491153,3.34331272465643,2.7953809170044,3.06470333093506,154948.113641758,0.0,1.0
2005-04-06,3.08,3.17,3.0,3.03,224000,2.86038977553939,2.9439725936558,2.78609393721369,2.81395487658583,241197.897538247,0.0,1.0
2005-04-07,3.01,3.09,2.98,3.03,57900,2.7953809170044,2.8696767553301,2.76751997763227,2.81395487658583,62345.3494083238,0.0,1.0
2005-04-08,3.09,3.1,3.0,3.01,30600,2.8696767553301,2.87896373512081,2.78609393721369,2.7953809170044,32949.3556458499,0.0,1.0
2005-04-11,3.05,3.15,3.0,3.15,32300,2.83252883616725,2.92539863407438,2.78609393721369,2.92539863407438,34779.8754039527,0.0,1.0
2005-04-12,2.97,3.05,2.87,3.02,67400,2.75823299784155,2.83252883616725,2.66536319993443,2.80466789679512,72574.7245271335,0.0,1.0
2005-04-13,2.81,2.92,2.77,2.9,100000,2.60964132119016,2.71179809888799,2.57249340202731,2.69322413930657,107677.632829575,0.0,1.0
2005-04-14,2.79,2.85,2.75,2.81,36700,2.59106736160873,2.64678924035301,2.55391944244588,2.60964132119016,39517.691248454,0.0,1.0
2005-04-15,2.8,2.9,2.8,2.86,19400,2.60035434139944,2.69322413930657,2.60035434139944,2.65607622014372,20889.4607689375,0.0,1.0
2005-04-18,2.91,3.2,2.75,2.75,168500,2.70251111909728,2.97183353302794,2.55391944244588,2.55391944244588,181436.811317833,0.0,1.0
2005-04-19,3.05,3.05,2.8,2.93,124900,2.83252883616725,2.83252883616725,2.60035434139944,2.7210850786787,134489.363404139,0.0,1.0
2005-04-20,3.02,3.18,3.0,3.05,40300,2.80466789679512,2.95325957344651,2.78609393721369,2.83252883616725,43394.0860303185,0.0,1.0
2005-04-21,2.94,3.16,2.91,3.16,49700,2.73037205846942,2.93468561386509,2.70251111909728,2.93468561386509,53515.7835162986,0.0,1.0
2005-04-22,2.91,3.05,2.91,3.05,14300,2.70251111909728,2.83252883616725,2.70251111909728,2.83252883616725,15397.9014946292,0.0,1.0
2005-04-25,3.0,3.016,2.86,2.86,19200,2.78609393721369,2.80095310487883,2.65607622014372,2.65607622014372,20674.1055032784,0.0,1.0
2005-04-26,2.97,3.04,2.96,3.04,10400,2.75823299784155,2.82324185637654,2.74894601805084,2.82324185637654,11198.4738142758,0.0,1.0
2005-04-27,2.96,3.0,2.96,2.97,5400,2.74894601805084,2.78609393721369,2.74894601805084,2.75823299784155,5814.59217279704,0.0,1.0
2005-04-28,2.87,2.96,2.87,2.96,23900,2.66536319993443,2.74894601805084,2.66536319993443,2.74894601805084,25734.9542462684,0.0,1.0
2005-04-29,2.88,2.88,2.83,2.87,5300,2.67465017972514,2.67465017972514,2.62821528077158,2.66536319993443,5706.91453996747,0.0,1.0
2005-05-02,2.89,2.99,2.85,2.99,19400,2.68393715951586,2.77680695742298,2.64678924035301,2.77680695742298,20889.4607689375,0.0,1.0
2005-05-03,2.84,2.86,2.81,2.841,6500,2.63750226056229,2.65607622014372,2.60964132119016,2.63843095854137,6999.04613392237,0.0,1.0
2005-05-04,2.95,2.99,2.84,2.86,30400,2.73965903826013,2.77680695742298,2.63750226056229,2.65607622014372,32734.0003801907,0.0,1.0
2005-05-05,3.0,3.04,2.95,2.95,14600,2.78609393721369,2.82324185637654,2.73965903826013,2.73965903826013,15720.9343931179,0.0,1.0
2005-05-06,3.0,3.09,3.0,3.09,18300,2.78609393721369,2.8696767553301,2.78609393721369,2.8696767553301,19705.0068078122,0.0,1.0
2005-05-09,3.16,3.16,3.0,3.0,36100,2.93468561386509,2.93468561386509,2.78609393721369,2.78609393721369,38871.6254514764,0.0,1.0
2005-05-10,3.21,3.28,3.17,3.2,28300,2.98112051281865,3.04612937135364,2.9439725936558,2.97183353302794,30472.7700907696,0.0,1.0
2005-05-11,3.23,3.25,3.23,3.23,5900,2.99969447240007,3.0182684319815,2.99969447240007,2.99969447240007,6352.98033694492,0.0,1.0
2005-05-12,3.28,3.3,3.23,3.25,20300,3.04612937135364,3.06470333093506,2.99969447240007,3.0182684319815,21858.5594644036,0.0,1.0
2005-05-13,3.31,3.33,3.3,3.3,10200,3.07399031072577,3.0925642703072,3.06470333093506,3.06470333093506,10983.1185486166,0.0,1.0
2005-05-16,3.23,3.25,3.15,3.15,39700,2.99969447240007,3.0182684319815,2.92539863407438,2.92539863407438,42748.0202333412,0.0,1.0
2005-05-17,3.274,3.29,3.23,3.23,26600,3.04055718347921,3.05541635114435,2.99969447240007,2.99969447240007,28642.2503326669,0.0,1.0
2005-05-18,3.25,3.3,3.23,3.3,12100,3.0182684319815,3.06470333093506,2.99969447240007,3.06470333093506,13028.9935723785,0.0,1.0
2005-05-19,3.25,3.25,3.13,3.23,71700,3.0182684319815,3.0182684319815,2.90682467449295,2.99969447240007,77204.862738805,0.0,1.0
2005-05-20,3.25,3.27,3.25,3.25,23100,3.0182684319815,3.03684239156292,3.0182684319815,3.0182684319815,24873.5331836317,0.0,1.0
2005-05-23,3.23,3.25,3.18,3.25,43600,2.99969447240007,3.0182684319815,2.95325957344651,3.0182684319815,46947.4479136946,0.0,1.0
2005-05-24,3.2,3.21,3.19,3.205,7500,2.97183353302794,2.98112051281865,2.96254655323722,2.97647702292329,8075.8224622181,0.0,1.0
2005-05-25,3.19,3.2,3.19,3.2,2700,2.96254655323722,2.97183353302794,2.96254655323722,2.97183353302794,2907.29608639852,0.0,1.0
2005-05-26,3.02,3.11,2.94,3.11,16100,2.80466789679512,2.88825071491153,2.73037205846942,2.88825071491153,17336.0988855615,0.0,1.0
2005-05-27,3.04,3.07,3.01,3.04,4200,2.82324185637654,2.85110279574868,2.7953809170044,2.82324185637654,4522.46057884214,0.0,1.0
2005-05-31,2.95,3.04,2.95,3.04,18100,2.73965903826013,2.82324185637654,2.73965903826013,2.82324185637654,19489.651542153,0.0,1.0
2005-06-01,2.9,3.0,2.9,2.94,16100,2.69322413930657,2.78609393721369,2.69322413930657,2.73037205846942,17336.0988855615,0.0,1.0
2005-06-02,2.87,2.91,2.83,2.91,23100,2.66536319993443,2.70251111909728,2.62821528077158,2.70251111909728,24873.5331836318,0.0,1.0
2005-06-03,2.88,2.92,2.87,2.9,7900,2.67465017972514,2.71179809888799,2.66536319993443,2.69322413930657,8506.53299353641,0.0,1.0
2005-06-06,2.991,3.05,2.85,2.85,12300,2.77773565540205,2.83252883616725,2.64678924035301,2.64678924035301,13244.3488380377,0.0,1.0
2005-06-07,2.86,3.0,2.85,2.99,15800,2.65607622014372,2.78609393721369,2.64678924035301,2.77680695742298,17013.0659870728,0.0,1.0
2005-06-08,2.93,2.976,2.93,2.95,1100,2.7210850786787,2.76380518571598,2.7210850786787,2.73965903826013,1184.45396112532,0.0,1.0
2005-06-09,2.95,2.95,2.92,2.92,11400,2.73965903826013,2.73965903826013,2.71179809888799,2.71179809888799,12275.2501425715,0.0,1.0
2005-06-10,2.98,2.98,2.93,2.93,8400,2.76751997763227,2.76751997763227,2.7210850786787,2.7210850786787,9044.92115768426,0.0,1.0
2005-06-13,3.01,3.07,2.95,2.95,7300,2.7953809170044,2.85110279574868,2.73965903826013,2.73965903826013,7860.46719655896,0.0,1.0
2005-06-14,2.95,2.99,2.95,2.98,8000,2.73965903826013,2.77680695742298,2.73965903826013,2.76751997763227,8614.21062636598,0.0,1.0
2005-06-15,2.9901,3.06,2.97,2.97,7400,2.77689982722089,2.84181581595796,2.75823299784155,2.75823299784155,7968.14482938852,0.0,1.0
2005-06-16,3.17,3.29,3.0,3.07,22000,2.9439725936558,3.05541635114435,2.78609393721369,2.85110279574868,23689.0792225064,0.0,1.0
2005-06-17,3.06,3.1,3.06,3.1,1800,2.84181581595796,2.87896373512081,2.84181581595796,2.87896373512081,1938.19739093235,0.0,1.0
2005-06-20,2.99,3.05,2.93,3.05,8500,2.77680695742298,2.83252883616725,2.7210850786787,2.83252883616725,9152.59879051385,0.0,1.0
2005-06-21,2.96,2.98,2.96,2.96,5200,2.74894601805084,2.76751997763227,2.74894601805084,2.74894601805084,5599.23690713789,0.0,1.0
2005-06-22,2.964,3.03,2.96,3.0,5700,2.75266080996713,2.81395487658583,2.74894601805084,2.78609393721369,6137.62507128575,0.0,1.0
2005-06-23,3.04,3.04,2.95,2.96,6500,2.82324185637654,2.82324185637654,2.73965903826013,2.74894601805084,6999.04613392236,0.0,1.0
2005-06-24,3.04,3.04,3.04,3.04,0,2.82324185637654,2.82324185637654,2.82324185637654,2.82324185637654,0,0.0,1.0
2005-06-27,2.95,2.98,2.93,2.98,35800,2.73965903826013,2.76751997763227,2.7210850786787,2.76751997763227,38548.5925529877,0.0,1.0
2005-06-28,2.85,2.92,2.85,2.92,10500,2.64678924035301,2.71179809888799,2.64678924035301,2.71179809888799,11306.1514471053,0.0,1.0
2005-06-29,2.84,2.85,2.76,2.8,21700,2.63750226056229,2.64678924035301,2.5632064222366,2.60035434139944,23366.0463240177,0.0,1.0
2005-06-30,2.77,2.86,2.75,2.76,19200,2.57249340202731,2.65607622014372,2.55391944244588,2.5632064222366,20674.1055032783,0.0,1.0
2005-07-01,2.77,2.77,2.77,2.77,0,2.57249340202731,2.57249340202731,2.57249340202731,2.57249340202731,0,0.0,1.0
2005-07-05,2.65,2.79,2.65,2.79,30800,2.46104964453876,2.59106736160873,2.46104964453876,2.59106736160873,33164.710911509,0.0,1.0
2005-07-06,2.6,2.65,2.6,2.65,13100,2.4146147455852,2.46104964453876,2.4146147455852,2.46104964453876,14105.7699006743,0.0,1.0
2005-07-07,2.67,2.74,2.56,2.56,20600,2.47962360412018,2.54463246265517,2.37746682642235,2.37746682642235,22181.5923628924,0.0,1.0
2005-07-08,2.68,2.71,2.68,2.7,17500,2.4889105839109,2.51677152328303,2.4889105839109,2.50748454349232,18843.5857451756,0.0,1.0
2005-07-11,2.9,2.97,2.68,2.68,25200,2.69322413930657,2.75823299784155,2.4889105839109,2.4889105839109,27134.7634730528,0.0,1.0
2005-07-12,2.94,2.95,2.85,2.9,19700,2.73037205846942,2.73965903826013,2.64678924035301,2.69322413930657,21212.4936674262,0.0,1.0
2005-07-13,3.076,3.1,3.0,3.0,31300,2.8566749836231,2.87896373512081,2.78609393721369,2.78609393721369,33703.0990756569,0.0,1.0
2005-07-14,3.05,3.13,3.02,3.11,39900,2.83252883616725,2.90682467449295,2.80466789679512,2.88825071491153,42963.3754990004,0.0,1.0
2005-07-15,3.0,3.05,3.0,3.02,9800,2.78609393721369,2.83252883616725,2.78609393721369,2.80466789679512,10552.4080172983,0.0,1.0
2005-07-18,3.04,3.0699,3.01,3.01,5700,2.82324185637654,2.85100992595077,2.7953809170044,2.7953809170044,6137.62507128576,0.0,1.0
2005-07-19,3.07,3.08,3.02,3.02,10100,2.85110279574868,2.86038977553939,2.80466789679512,2.80466789679512,10875.440915787,0.0,1.0
2005-07-20,3.06,3.08,3.03,3.03,8700,2.84181581595796,2.86038977553939,2.81395487658583,2.81395487658583,9367.95405617302,0.0,1.0
2005-07-21,3.04,3.09,3.04,3.09,3900,2.82324185637654,2.8696767553301,2.82324185637654,2.8696767553301,4199.42768035341,0.0,1.0
2005-07-22,3.04,3.09,3.04,3.09,5300,2.82324185637654,2.8696767553301,2.82324185637654,2.8696767553301,5706.91453996746,0.0,1.0
2005-07-25,3.05,3.05,3.03,3.04,15900,2.83252883616725,2.83252883616725,2.81395487658583,2.82324185637654,17120.7436199024,0.0,1.0
2005-07-26,3.0401,3.06,2.97,2.97,16500,2.82333472617445,2.84181581595796,2.75823299784155,2.75823299784155,17766.8094168798,0.0,1.0
2005-07-27,3.08,3.12,2.96,2.96,25300,2.86038977553939,2.89753769470224,2.74894601805084,2.74894601805084,27242.4411058824,0.0,1.0
2005-07-28,3.08,3.08,3.03,3.03,3800,2.86038977553939,2.86038977553939,2.81395487658583,2.81395487658583,4091.75004752384,0.0,1.0
2005-07-29,3.03,3.08,3.03,3.05,4400,2.81395487658583,2.86038977553939,2.81395487658583,2.83252883616725,4737.81584450128,0.0,1.0
2005-08-01,3.079,3.17,3.03,3.03,18200,2.85946107756032,2.9439725936558,2.81395487658583,2.81395487658583,19597.3291749826,0.0,1.0
2005-08-02,3.28,3.28,3.14,3.14,70000,3.04612937135364,3.04612937135364,2.91611165428366,2.91611165428366,75374.3429807022,0.0,1.0
2005-08-03,3.6,3.95,3.39,3.95,275000,3.34331272465643,3.66835701733136,3.14828614905147,3.66835701733136,296113.49028133,0.0,1.0
2005-08-04,3.6,3.6,3.51,3.55,23700,3.34331272465643,3.34331272465643,3.25972990654002,3.29687782570287,25519.5989806092,0.0,1.0
2005-08-05,3.64,3.68,3.54,3.6,21000,3.38046064381928,3.41760856298213,3.28759084591216,3.34331272465643,22612.3028942107,0.0,1.0
2005-08-08,3.61,3.73,3.57,3.7,21100,3.35259970444714,3.46404346193569,3.31545178528429,3.43618252256355,22719.9805270403,0.0,1.0
2005-08-09,3.73,3.75,3.68,3.72,33500,3.46404346193569,3.48261742151711,3.41760856298213,3.45475648214498,36072.0069979075,0.0,1.0
2005-08-10,3.92,3.92,3.68,3.68,55200,3.64049607795922,3.64049607795922,3.41760856298213,3.41760856298213,59438.0533219253,0.0,1.0
2005-08-11,3.56,3.95,3.47,3.55,111600,3.30616480549358,3.66835701733136,3.22258198737717,3.29687782570287,120168.238237805,0.0,1.0
2005-08-12,3.5399,3.57,3.3,3.5,45300,3.28749797611425,3.31545178528429,3.06470333093506,3.25044292674931,48777.9676717973,0.0,1.0
2005-08-15,3.41,3.51,3.39,3.5,29900,3.1668601086329,3.25972990654002,3.14828614905147,3.25044292674931,32195.6122160428,0.0,1.0
2005-08-16,3.32,3.41,3.29,3.41,9500,3.08327729051648,3.1668601086329,3.05541635114435,3.1668601086329,10229.3751188096,0.0,1.0
2005-08-17,3.35,3.45,3.32,3.32,15000,3.11113822988862,3.20400802779574,3.08327729051648,3.08327729051648,16151.6449244362,0.0,1.0
2005-08-18,3.34,3.37,3.34,3.36,5100,3.10185125009791,3.12971218947005,3.10185125009791,3.12042520967933,5491.55927430831,0.0,1.0
2005-08-19,3.22,3.32,3.22,3.32,5100,2.99040749260936,3.08327729051648,2.99040749260936,3.08327729051648,5491.55927430831,0.0,1.0
2005-08-22,3.22,3.31,3.22,3.27,7100,2.99040749260936,3.07399031072577,2.99040749260936,3.03684239156292,7645.11193089981,0.0,1.0
2005-08-23,3.18,3.21,3.15,3.15,18100,2.95325957344651,2.98112051281865,2.92539863407438,2.92539863407438,19489.651542153,0.0,1.0
2005-08-24,3.27,3.29,3.18,3.18,15700,3.03684239156292,3.05541635114435,2.95325957344651,2.95325957344651,16905.3883542432,0.0,1.0
2005-08-25,3.29,3.37,3.28,3.28,25700,3.05541635114435,3.12971218947005,3.04612937135364,3.04612937135364,27673.1516372007,0.0,1.0
2005-08-26,3.26,3.33,3.26,3.33,1700,3.02755541177221,3.0925642703072,3.02755541177221,3.0925642703072,1830.51975810277,0.0,1.0
2005-08-29,3.19,3.2212,3.14,3.2212,11200,2.96254655323722,2.99152193018425,2.91611165428366,2.99152193018425,12059.8948769124,0.0,1.0
2005-08-30,3.16,3.224,3.16,3.16,400,2.93468561386509,2.99412228452565,2.93468561386509,2.93468561386509,430.710531318299,0.0,1.0
2005-08-31,3.06,3.17,3.03,3.17,19100,2.84181581595796,2.9439725936558,2.81395487658583,2.9439725936558,20566.4278704488,0.0,1.0
2005-09-01,3.17,3.18,3.04,3.06,11400,2.9439725936558,2.95325957344651,2.82324185637654,2.84181581595796,12275.2501425715,0.0,1.0
2005-09-02,3.17,3.17,3.17,3.17,0,2.9439725936558,2.9439725936558,2.9439725936558,2.9439725936558,0,0.0,1.0
2005-09-06,3.21,3.29,3.03,3.06,18300,2.98112051281865,3.05541635114435,2.81395487658583,2.84181581595796,19705.0068078122,0.0,1.0
2005-09-07,3.18,3.36,3.07,3.11,38700,2.95325957344651,3.12042520967933,2.85110279574868,2.88825071491153,41671.2439050454,0.0,1.0
2005-09-08,3.09,3.12,3.065,3.1,16300,2.8696767553301,2.89753769470224,2.84645930585332,2.87896373512081,17551.4541512207,0.0,1.0
2005-09-09,3.14,3.14,3.07,3.1,15300,2.91611165428366,2.91611165428366,2.85110279574868,2.87896373512081,16474.677822925,0.0,1.0
2005-09-12,3.24,3.24,3.15,3.15,9800,3.00898145219079,3.00898145219079,2.92539863407438,2.92539863407438,10552.4080172983,0.0,1.0
2005-09-13,3.13,3.15,3.1,3.15,12900,2.90682467449295,2.92539863407438,2.87896373512081,2.92539863407438,13890.4146350151,0.0,1.0
2005-09-14,3.06,3.12,3.05,3.12,4200,2.84181581595796,2.89753769470224,2.83252883616725,2.89753769470224,4522.46057884215,0.0,1.0
2005-09-15,3.08,3.1,3.06,3.06,5200,2.86038977553939,2.87896373512081,2.84181581595796,2.84181581595796,5599.23690713788,0.0,1.0
2005-09-16,3.07,3.08,3.04,3.06,18500,2.85110279574868,2.86038977553939,2.82324185637654,2.84181581595796,19920.3620734713,0.0,1.0
2005-09-19,3.07,3.07,3.04,3.04,6600,2.85110279574868,2.85110279574868,2.82324185637654,2.82324185637654,7106.72376675192,0.0,1.0
2005-09-20,3.04,3.08,3.03,3.05,16500,2.82324185637654,2.86038977553939,2.81395487658583,2.83252883616725,17766.8094168798,0.0,1.0
2005-09-21,3.0,3.04,2.91,3.04,23300,2.78609393721369,2.82324185637654,2.70251111909728,2.82324185637654,25088.8884492909,0.0,1.0
2005-09-22,3.01,3.1,2.91,2.91,65200,2.7953809170044,2.87896373512081,2.70251111909728,2.70251111909728,70205.8166048828,0.0,1.0
2005-09-23,3.02,3.02,3.0,3.01,67900,2.80466789679512,2.80466789679512,2.78609393721369,2.7953809170044,73113.1126912811,0.0,1.0
2005-09-26,3.01,3.06,3.0,3.0,29500,2.7953809170044,2.84181581595796,2.78609393721369,2.78609393721369,31764.9016847246,0.0,1.0
2005-09-27,3.0,3.01,2.96,2.96,39700,2.78609393721369,2.7953809170044,2.74894601805084,2.74894601805084,42748.0202333412,0.0,1.0
2005-09-28,2.99,3.0001,2.98,2.98,28200,2.77680695742298,2.7861868070116,2.76751997763227,2.76751997763227,30365.0924579401,0.0,1.0
2005-09-29,3.0,3.01,3.0,3.003,287400,2.78609393721369,2.7953809170044,2.78609393721369,2.7888800311509,309465.516752198,0.0,1.0
2005-09-30,2.99,3.0,2.91,3.0,10600,2.77680695742298,2.78609393721369,2.70251111909728,2.78609393721369,11413.8290799349,0.0,1.0
2005-10-03,2.82,3.01,2.82,2.97,46400,2.61892830098087,2.7953809170044,2.61892830098087,2.75823299784155,49962.4216329227,0.0,1.0
2005-10-04,2.86,2.9,2.85,2.9,7800,2.65607622014372,2.69322413930657,2.64678924035301,2.69322413930657,8398.85536070682,0.0,1.0
2005-10-05,2.81,2.98,2.81,2.98,6200,2.60964132119016,2.76751997763227,2.60964132119016,2.76751997763227,6676.01323543362,0.0,1.0
2005-10-06,2.84,2.86,2.8,2.81,17300,2.63750226056229,2.65607622014372,2.60035434139944,2.60964132119016,18628.2304795165,0.0,1.0
2005-10-07,2.95,2.95,2.9,2.94,11300,2.73965903826013,2.73965903826013,2.69322413930657,2.73037205846942,12167.5725097419,0.0,1.0
2005-10-10,2.96,2.99,2.94,2.99,5700,2.74894601805084,2.77680695742298,2.73037205846942,2.77680695742298,6137.62507128576,0.0,1.0
2005-10-11,2.94,3.3,2.94,3.02,74200,2.73037205846942,3.06470333093506,2.73037205846942,2.80466789679512,79896.8035595444,0.0,1.0
2005-10-12,2.96,3.07,2.96,3.07,9900,2.74894601805084,2.85110279574868,2.74894601805084,2.85110279574868,10660.0856501279,0.0,1.0
2005-10-13,2.92,2.96,2.92,2.96,2400,2.71179809888799,2.74894601805084,2.71179809888799,2.74894601805084,2584.2631879098,0.0,1.0
2005-10-14,2.94,2.9401,2.91,2.91,4600,2.73037205846942,2.73046492826732,2.70251111909728,2.70251111909728,4953.17111016043,0.0,1.0
2005-10-17,2.96,3.0,2.95,2.95,5000,2.74894601805084,2.78609393721369,2.73965903826013,2.73965903826013,5383.88164147874,0.0,1.0
2005-10-18,3.01,3.01,2.98,2.98,5600,2.7953809170044,2.7953809170044,2.76751997763227,2.76751997763227,6029.94743845619,0.0,1.0
2005-10-19,2.94,2.96,2.94,2.95,2000,2.73037205846942,2.74894601805084,2.73037205846942,2.73965903826013,2153.55265659149,0.0,1.0
2005-10-20,2.97,3.01,2.97,3.01,1100,2.75823299784155,2.7953809170044,2.75823299784155,2.7953809170044,1184.45396112532,0.0,1.0
2005-10-21,2.95,2.96,2.92,2.96,15600,2.73965903826013,2.74894601805084,2.71179809888799,2.74894601805084,16797.7107214137,0.0,1.0
2005-10-24,2.95,2.98,2.92,2.96,6600,2.73965903826013,2.76751997763227,2.71179809888799,2.74894601805084,7106.72376675193,0.0,1.0
2005-10-25,2.92,2.92,2.92,2.92,1600,2.71179809888799,2.71179809888799,2.71179809888799,2.71179809888799,1722.8421252732,0.0,1.0
2005-10-26,2.82,2.95,2.82,2.95,15300,2.61892830098087,2.73965903826013,2.61892830098087,2.73965903826013,16474.6778229249,0.0,1.0
2005-10-27,2.84,2.87,2.74,2.74,34600,2.63750226056229,2.66536319993443,2.54463246265517,2.54463246265517,37256.4609590329,0.0,1.0
2005-10-28,2.84,2.87,2.8,2.8,12300,2.63750226056229,2.66536319993443,2.60035434139944,2.60035434139944,13244.3488380377,0.0,1.0
2005-10-31,2.9,2.91,2.77,2.77,11400,2.69322413930657,2.70251111909728,2.57249340202731,2.57249340202731,12275.2501425715,0.0,1.0
2005-11-01,2.85,2.94,2.85,2.94,6700,2.64678924035301,2.73037205846942,2.64678924035301,2.73037205846942,7214.4013995815,0.0,1.0
2005-11-02,2.87,2.89,2.76,2.89,34600,2.66536319993443,2.68393715951586,2.5632064222366,2.68393715951586,37256.4609590329,0.0,1.0
2005-11-03,2.83,2.881,2.8,2.87,12600,2.62821528077158,2.67557887770421,2.60035434139944,2.66536319993443,13567.3817365264,0.0,1.0
2005-11-04,2.84,2.84,2.79,2.83,2000,2.63750226056229,2.63750226056229,2.59106736160873,2.62821528077158,2153.5526565915,0.0,1.0
2005-11-07,2.85,2.89,2.84,2.84,16700,2.64678924035301,2.68393715951586,2.63750226056229,2.63750226056229,17982.164682539,0.0,1.0
2005-11-08,2.85,2.89,2.77,2.84,17600,2.64678924035301,2.68393715951586,2.57249340202731,2.63750226056229,18951.2633780051,0.0,1.0
2005-11-09,2.85,2.85,2.82,2.83,8100,2.64678924035301,2.64678924035301,2.61892830098087,2.62821528077158,8721.88825919554,0.0,1.0
2005-11-10,2.85,2.85,2.76,2.82,7100,2.64678924035301,2.64678924035301,2.5632064222366,2.61892830098087,7645.11193089979,0.0,1.0
2005-11-11,2.85,2.89,2.77,2.77,25200,2.64678924035301,2.68393715951586,2.57249340202731,2.57249340202731,27134.7634730528,0.0,1.0
2005-11-14,2.8,2.82,2.75,2.76,10700,2.60035434139944,2.61892830098087,2.55391944244588,2.5632064222366,11521.5067127645,0.0,1.0
2005-11-15,2.8,2.84,2.75,2.76,12600,2.60035434139944,2.63750226056229,2.55391944244588,2.5632064222366,13567.3817365264,0.0,1.0
2005-11-16,2.77,2.77,2.7,2.77,8400,2.57249340202731,2.57249340202731,2.50748454349232,2.57249340202731,9044.92115768427,0.0,1.0
2005-11-17,2.85,2.95,2.6,2.69,61800,2.64678924035301,2.73965903826013,2.4146147455852,2.49819756370161,66544.7770886771,0.0,1.0
2005-11-18,2.93,2.94,2.85,2.88,10400,2.7210850786787,2.73037205846942,2.64678924035301,2.67465017972514,11198.4738142758,0.0,1.0
2005-11-21,2.9,2.95,2.88,2.91,25600,2.69322413930657,2.73965903826013,2.67465017972514,2.70251111909728,27565.4740043711,0.0,1.0
2005-11-22,3.14,3.27,3.01,3.13,279900,2.91611165428366,3.03684239156292,2.7953809170044,2.90682467449295,301389.69428998,0.0,1.0
2005-11-23,3.4,3.45,3.2,3.2,242800,3.15757312884218,3.20400802779574,2.97183353302794,2.97183353302794,261441.292510208,0.0,1.0
2005-11-25,3.58,3.6,3.46,3.46,83200,3.324738765075,3.34331272465643,3.21329500758646,3.21329500758646,89587.7905142063,0.0,1.0
2005-11-28,3.8,3.94,3.6,3.63,228600,3.52905232047067,3.65907003754065,3.34331272465643,3.37117366402857,246151.068648408,0.0,1.0
2005-11-29,3.9,4.0,3.75,4.0,77900,3.6219221183778,3.71479191628492,3.48261742151711,3.71479191628492,83880.8759742387,0.0,1.0
2005-11-30,3.74,3.82,3.6,3.82,61400,3.4733304417264,3.5476262800521,3.34331272465643,3.5476262800521,66114.0665573589,0.0,1.0
2005-12-01,3.8,3.9,3.66,3.71,35300,3.52905232047067,3.6219221183778,3.3990346034007,3.44546950235426,38010.2043888399,0.0,1.0
2005-12-02,3.88,3.9,3.6401,3.9,18300,3.60334815879637,3.6219221183778,3.38055351361719,3.6219221183778,19705.0068078122,0.0,1.0
2005-12-05,4.18,4.18,3.93,3.93,137400,3.88195755251774,3.88195755251774,3.64978305774993,3.64978305774993,147949.067507836,0.0,1.0
2005-12-06,4.3,4.48,4.18,4.18,193500,3.99340131000629,4.16056694623911,3.88195755251774,3.88195755251774,208356.219525227,0.0,1.0
2005-12-07,4.21,4.35,4.12,4.3,48700,3.90981849188988,4.03983620895985,3.82623567377347,3.99340131000629,52439.0071880029,0.0,1.0
2005-12-08,4.2,4.2,4.0284,4.1,20200,3.90053151209917,3.90053151209917,3.74116693889054,3.80766171419204,21750.8818315741,0.0,1.0
2005-12-09,4.24,4.25,4.15,4.2,12000,3.93767943126202,3.94696641105273,3.85409661314561,3.90053151209917,12921.315939549,0.0,1.0
2005-12-12,4.25,4.3,4.03,4.29,201500,3.94696641105273,3.99340131000629,3.74265285565706,3.98411433021558,216970.430151593,0.0,1.0
2005-12-13,4.16,4.25,4.14,4.25,9100,3.86338359293632,3.94696641105273,3.84480963335489,3.94696641105273,9798.6645874913,0.0,1.0
2005-12-14,4.05,4.17,4.05,4.15,8200,3.76122681523848,3.87267057272703,3.76122681523848,3.85409661314561,8829.56589202513,0.0,1.0
2005-12-15,4.15,4.15,4.03,4.05,13200,3.85409661314561,3.85409661314561,3.74265285565706,3.76122681523848,14213.4475335038,0.0,1.0
2005-12-16,4.21,4.3,4.15,4.24,28500,3.90981849188988,3.99340131000629,3.85409661314561,3.93767943126202,30688.1253564288,0.0,1.0
2005-12-19,4.35,4.4,4.1,4.1,89900,4.03983620895985,4.08627110791341,3.80766171419204,3.80766171419204,96802.1919137877,0.0,1.0
2005-12-20,4.4,4.4,4.26,4.26,25800,4.08627110791341,4.08627110791341,3.95625339084344,3.95625339084344,27780.8292700303,0.0,1.0
2005-12-21,4.31,4.4,4.29,4.33,23900,4.002688289797,4.08627110791341,3.98411433021558,4.02126224937843,25734.9542462684,0.0,1.0
2005-12-22,4.25,4.34,4.12,4.34,25100,3.94696641105273,4.03054922916914,3.82623567377347,4.03054922916914,27027.0858402232,0.0,1.0
2005-12-23,4.23,4.23,4.21,4.21,2300,3.9283924514713,3.9283924514713,3.90981849188988,3.90981849188988,2476.58555508022,0.0,1.0
2005-12-27,4.07,4.25,3.92,4.23,38100,3.77980077481991,3.94696641105273,3.64049607795922,3.9283924514713,41025.1781080679,0.0,1.0
2005-12-28,4.03,4.04,3.93,4.02,94700,3.74265285565706,3.75193983544777,3.64978305774993,3.73336587586635,101970.718289607,0.0,1.0
2005-12-29,4.05,4.12,3.91,3.91,25800,3.76122681523848,3.82623567377347,3.63120909816851,3.63120909816851,27780.8292700303,0.0,1.0
2005-12-30,4.29,4.4,4.02,4.02,32900,3.98411433021558,4.08627110791341,3.73336587586635,3.73336587586635,35425.9412009301,0.0,1.0
2006-01-03,4.7,4.74,4.34,4.38,200000,4.36488050163478,4.40202842079763,4.03054922916914,4.06769714833199,215355.26565915,0.0,1.0
2006-01-04,4.53,4.74,4.4,4.66,38200,4.20700184519267,4.40202842079763,4.08627110791341,4.32773258247193,41132.8557408976,0.0,1.0
2006-01-05,4.94,4.99,4.45,4.45,163500,4.58776801661188,4.63420291556544,4.13270600686698,4.13270600686698,176052.929676355,0.0,1.0
2006-01-06,4.92,5.2,4.84,4.94,131600,4.56919405703045,4.8292294911704,4.49489821870475,4.58776801661188,141703.76480372,0.0,1.0
2006-01-09,4.95,5.14,4.9,4.92,41300,4.59705499640259,4.77350761242612,4.55062009744903,4.56919405703045,44470.8623586144,0.0,1.0
2006-01-10,4.81,5.05,4.739,5.05,46800,4.46703727933262,4.68992479430971,4.40109972281856,4.68992479430971,50393.1321642409,0.0,1.0
2006-01-11,4.77,4.88,4.75,4.85,30300,4.42988936016977,4.5320461378676,4.41131540058834,4.50418519849547,32626.3227473611,0.0,1.0
2006-01-12,5.19,5.19,4.7,4.7,179500,4.81994251137969,4.81994251137969,4.36488050163478,4.36488050163478,193281.350929086,0.0,1.0
2006-01-13,5.09,5.2,4.85,5.2,27300,4.72707271347256,4.8292294911704,4.50418519849547,4.8292294911704,29395.9937624739,0.0,1.0
2006-01-17,5.1,5.25,5.0,5.1,86700,4.73635969326327,4.87566439012396,4.64348989535615,4.73635969326327,93356.5076632414,0.0,1.0
2006-01-18,4.95,5.05,4.93,5.02,103400,4.59705499640259,4.68992479430971,4.57848103682116,4.66206385493758,111338.67234578,0.0,1.0
2006-01-19,5.02,5.02,4.95,4.99,41400,4.66206385493758,4.66206385493758,4.59705499640259,4.63420291556544,44578.5399914439,0.0,1.0
2006-01-20,5.02,5.12,5.0,5.0,28300,4.66206385493758,4.7549336528447,4.64348989535615,4.64348989535615,30472.7700907696,0.0,1.0
2006-01-23,5.09,5.2,4.98,4.98,55500,4.72707271347256,4.8292294911704,4.62491593577473,4.62491593577473,59761.086220414,0.0,1.0
2006-01-24,5.04,5.1,5.0,5.1,22400,4.680637814519,4.73635969326327,4.64348989535615,4.73635969326327,24119.7897538247,0.0,1.0
2006-01-25,5.21,5.23,5.01,5.07,22900,4.83851647096111,4.85709043054253,4.65277687514686,4.70849875389114,24658.1779179726,0.0,1.0
2006-01-26,5.4,5.5,5.17,5.3,119100,5.01496908698464,5.10783888489177,4.80136855179826,4.92209928907752,128244.060700024,0.0,1.0
2006-01-27,5.29,5.5,5.0,5.4,39800,4.91281230928681,5.10783888489177,4.64348989535615,5.01496908698464,42855.6978661707,0.0,1.0
2006-01-30,5.16,5.35,5.0,5.23,57900,4.79208157200755,4.96853418803108,4.64348989535615,4.85709043054253,62345.3494083237,0.0,1.0
2006-01-31,5.11,5.14,5.04,5.12,23200,4.74564667305399,4.77350761242612,4.680637814519,4.7549336528447,24981.2108164613,0.0,1.0
2006-02-01,5.21,5.46,5.1,5.1,25600,4.83851647096111,5.07069096572892,4.73635969326327,4.73635969326327,27565.4740043711,0.0,1.0
2006-02-02,5.25,5.29,5.15,5.28,25900,4.87566439012396,4.91281230928681,4.78279459221684,4.9035253294961,27888.5069028598,0.0,1.0
2006-02-03,5.21,5.28,5.21,5.25,4100,4.83851647096111,4.9035253294961,4.83851647096111,4.87566439012396,4414.78294601256,0.0,1.0
2006-02-06,5.27,5.3,5.02,5.25,18500,4.89423834970538,4.92209928907752,4.66206385493758,4.87566439012396,19920.3620734713,0.0,1.0
2006-02-07,5.14,5.24,5.05,5.17,39500,4.77350761242612,4.86637741033325,4.68992479430971,4.80136855179826,42532.664967682,0.0,1.0
2006-02-08,5.2,5.33,4.97,5.13,19600,4.8292294911704,4.94996022844966,4.61562895598401,4.76422063263541,21104.8160345966,0.0,1.0
2006-02-09,5.15,5.29,5.03,5.05,25700,4.78279459221684,4.91281230928681,4.67135083472829,4.68992479430971,27673.1516372007,0.0,1.0
2006-02-10,5.2,5.2,4.77,5.1999,27800,4.8292294911704,4.8292294911704,4.42988936016977,4.82913662137249,29934.3819266218,0.0,1.0
2006-02-13,5.07,5.1999,5.0,5.15,9800,4.70849875389114,4.82913662137249,4.64348989535615,4.78279459221684,10552.4080172983,0.0,1.0
2006-02-14,5.0,5.2299,5.0,5.2299,8100,4.64348989535615,4.85699756074463,4.64348989535615,4.85699756074463,8721.88825919555,0.0,1.0
2006-02-15,5.15,5.2,4.99,4.99,19000,4.78279459221684,4.8292294911704,4.63420291556544,4.63420291556544,20458.7502376192,0.0,1.0
2006-02-16,5.07,5.2,5.001,5.2,7500,4.70849875389114,4.8292294911704,4.64441859333522,4.8292294911704,8075.8224622181,0.0,1.0
2006-02-17,5.1,5.15,5.0,5.0,13900,4.73635969326327,4.78279459221684,4.64348989535615,4.64348989535615,14967.1909633109,0.0,1.0
2006-02-21,5.0899,5.1,5.02,5.05,10000,4.72697984367465,4.73635969326327,4.66206385493758,4.68992479430971,10767.7632829575,0.0,1.0
2006-02-22,5.11,5.15,5.05,5.05,17700,4.74564667305399,4.78279459221684,4.68992479430971,4.68992479430971,19058.9410108347,0.0,1.0
2006-02-23,5.1,5.2,5.1,5.1,17800,4.73635969326327,4.8292294911704,4.73635969326327,4.73635969326327,19166.6186436643,0.0,1.0
2006-02-24,5.09,5.17,5.02,5.02,4900,4.72707271347256,4.80136855179826,4.66206385493758,4.66206385493758,5276.20400864916,0.0,1.0
2006-02-27,5.06,5.17,4.99,4.99,26500,4.69921177410042,4.80136855179826,4.63420291556544,4.63420291556544,28534.5726998373,0.0,1.0
2006-02-28,5.1,5.12,5.01,5.06,29800,4.73635969326327,4.7549336528447,4.65277687514686,4.69921177410042,32087.9345832133,0.0,1.0
2006-03-01,5.31,5.35,5.04,5.1,108400,4.93138626886823,4.96853418803108,4.680637814519,4.73635969326327,116722.553987259,0.0,1.0
2006-03-02,5.27,5.49,5.15,5.37,158200,4.89423834970538,5.09855190510105,4.78279459221684,4.98710814761251,170346.015136387,0.0,1.0
2006-03-03,5.3,5.35,5.25,5.35,15800,4.92209928907752,4.96853418803108,4.87566439012396,4.96853418803108,17013.0659870728,0.0,1.0
2006-03-06,5.41,5.474,5.28,5.38,103400,5.02425606677536,5.08369273743591,4.9035253294961,4.99639512740322,111338.67234578,0.0,1.0
2006-03-07,5.4,5.49,5.31,5.49,22200,5.01496908698464,5.09855190510105,4.93138626886823,5.09855190510105,23904.4344881656,0.0,1.0
2006-03-08,5.39,5.46,5.24,5.32,17900,5.00568210719393,5.07069096572892,4.86637741033325,4.94067324865895,19274.2962764939,0.0,1.0
2006-03-09,5.21,5.4,5.15,5.4,20800,4.83851647096111,5.01496908698464,4.78279459221684,5.01496908698464,22396.9476285515,0.0,1.0
2006-03-10,5.23,5.299,5.11,5.11,6300,4.85709043054253,4.92117059109845,4.74564667305399,4.74564667305399,6783.69086826321,0.0,1.0
2006-03-13,5.14,5.19,5.1,5.15,14900,4.77350761242612,4.81994251137969,4.73635969326327,4.78279459221684,16043.9672916066,0.0,1.0
2006-03-14,5.15,5.18,5.11,5.11,11900,4.78279459221684,4.81065553158897,4.74564667305399,4.74564667305399,12813.6383067194,0.0,1.0
2006-03-15,5.15,5.2,5.15,5.2,11100,4.78279459221684,4.8292294911704,4.78279459221684,4.8292294911704,11952.2172440828,0.0,1.0
2006-03-16,4.97,5.15,4.96,5.1,37600,4.61562895598401,4.78279459221684,4.6063419761933,4.73635969326327,40486.7899439201,0.0,1.0
2006-03-17,5.079,5.079,4.98,4.98,3300,4.71685703570278,4.71685703570278,4.62491593577473,4.62491593577473,3553.36188337596,0.0,1.0
2006-03-20,5.0,5.09,5.0,5.05,14300,4.64348989535615,4.72707271347256,4.64348989535615,4.68992479430971,15397.9014946292,0.0,1.0
2006-03-21,5.16,5.2,5.0,5.15,29000,4.79208157200755,4.8292294911704,4.64348989535615,4.78279459221684,31226.5135205767,0.0,1.0
2006-03-22,5.0,5.15,5.0,5.15,160500,4.64348989535615,4.78279459221684,4.64348989535615,4.78279459221684,172822.600691467,0.0,1.0
2006-03-23,5.0,5.16,4.95,5.16,75200,4.64348989535615,4.79208157200755,4.59705499640259,4.79208157200755,80973.5798878402,0.0,1.0
2006-03-24,4.96,5.0999,4.95,5.0999,23600,4.6063419761933,4.73626682346537,4.59705499640259,4.73626682346537,25411.9213477796,0.0,1.0
2006-03-27,4.81,5.03,4.81,4.97,119600,4.46703727933262,4.67135083472829,4.46703727933262,4.61562895598401,128782.448864171,0.0,1.0
2006-03-28,4.86,5.0,4.83,5.0,30900,4.51347217828618,4.64348989535615,4.48561123891404,4.64348989535615,33272.3885443386,0.0,1.0
2006-03-29,4.83,4.98,4.8,4.98,91100,4.48561123891404,4.62491593577473,4.4577502995419,4.62491593577473,98094.3235077426,0.0,1.0
2006-03-30,4.9,4.91,4.75,4.88,25800,4.55062009744903,4.55990707723974,4.41131540058834,4.5320461378676,27780.8292700303,0.0,1.0
2006-03-31,4.89,4.89,4.81,4.89,8600,4.54133311765832,4.54133311765832,4.46703727933262,4.54133311765832,9260.27642334342,0.0,1.0
2006-04-03,4.75,4.92,4.75,4.79,92900,4.41131540058834,4.56919405703045,4.41131540058834,4.44846331975119,100032.520898675,0.0,1.0
2006-04-04,4.85,4.87,4.75,4.8,25900,4.50418519849547,4.52275915807689,4.41131540058834,4.4577502995419,27888.5069028598,0.0,1.0
2006-04-05,5.07,5.09,4.86,4.86,41600,4.70849875389114,4.72707271347256,4.51347217828618,4.51347217828618,44793.8952571031,0.0,1.0
2006-04-06,5.11,5.11,5.0,5.01,23100,4.74564667305399,4.74564667305399,4.64348989535615,4.65277687514686,24873.5331836317,0.0,1.0
2006-04-07,4.95,5.1499,4.95,5.1499,126500,4.59705499640259,4.78270172241893,4.59705499640259,4.78270172241893,136212.205529412,0.0,1.0
2006-04-10,4.96,5.05,4.93,5.05,52000,4.6063419761933,4.68992479430971,4.57848103682116,4.68992479430971,55992.3690713789,0.0,1.0
2006-04-11,4.95,5.07,4.95,4.99,27700,4.59705499640259,4.70849875389114,4.59705499640259,4.63420291556544,29826.7042937922,0.0,1.0
2006-04-12,5.04,5.1,4.92,4.92,6100,4.680637814519,4.73635969326327,4.56919405703045,4.56919405703045,6568.33560260406,0.0,1.0
2006-04-13,5.11,5.11,5.0,5.0,1000,4.74564667305399,4.74564667305399,4.64348989535615,4.64348989535615,1076.77632829575,0.0,1.0
2006-04-17,5.0,5.03,4.84,4.84,20900,4.64348989535615,4.67135083472829,4.49489821870475,4.49489821870475,22504.6252613811,0.0,1.0
2006-04-18,5.05,5.1,4.9,4.9,18600,4.68992479430971,4.73635969326327,4.55062009744903,4.55062009744903,20028.0397063009,0.0,1.0
2006-04-19,5.05,5.13,4.9,5.13,4200,4.68992479430971,4.76422063263541,4.55062009744903,4.76422063263541,4522.46057884214,0.0,1.0
2006-04-20,4.96,5.059,4.96,5.0,4000,4.6063419761933,4.69828307612135,4.6063419761933,4.64348989535615,4307.10531318299,0.0,1.0
2006-04-21,4.89,4.95,4.85,4.86,15000,4.54133311765832,4.59705499640259,4.50418519849547,4.51347217828618,16151.6449244362,0.0,1.0
2006-04-24,6.01,6.09,5.25,5.25,810700,5.58147485421809,5.65577069254379,4.87566439012396,4.87566439012396,872942.569349363,0.0,1.0
2006-04-25,6.1,6.44,5.81,6.05,294300,5.6650576723345,5.98081498521872,5.39573525840385,5.61862277338094,316895.273417439,0.0,1.0
2006-04-26,5.94,6.16,5.92,6.1,173500,5.51646599568311,5.72077955107878,5.49789203610168,5.6650576723345,186820.692959312,0.0,1.0
2006-04-27,5.99,6.0,5.71,6.0,121200,5.56290089463667,5.57218787442738,5.30286546049672,5.57218787442738,130505.290989445,0.0,1.0
2006-04-28,5.86,6.11,5.76,5.95,52400,5.44217015735741,5.67434465212522,5.34930035945029,5.52575297547382,56423.0796026972,0.0,1.0
2006-05-01,6.1,6.28,6.01,6.01,57500,5.6650576723345,5.83222330856733,5.58147485421809,5.58147485421809,61914.6388770055,0.0,1.0
2006-05-02,6.2,6.29,6.1301,6.29,23100,5.75792747024163,5.84151028835804,5.69301148150455,5.84151028835804,24873.5331836317,0.0,1.0
2006-05-03,6.14,6.16,6.1,6.1401,11300,5.70220559149735,5.72077955107878,5.6650576723345,5.70229846129526,12167.572509742,0.0,1.0
2006-05-04,6.17,6.38,6.1,6.3,24800,5.73006653086949,5.92509310647445,5.6650576723345,5.85079726814875,26704.0529417345,0.0,1.0
2006-05-05,6.21,6.29,6.2,6.2,22200,5.76721445003234,5.84151028835804,5.75792747024163,5.75792747024163,23904.4344881656,0.0,1.0
2006-05-08,6.51,6.77,6.44,6.56,147600,6.04582384375371,6.28728531831223,5.98081498521872,6.09225874270727,158932.186056452,0.0,1.0
2006-05-09,6.89,7.09,6.85,6.94,198900,6.39872907580078,6.58446867161502,6.36158115663793,6.44516397475434,214170.811698024,0.0,1.0
2006-05-10,6.95,7.06,6.86,7.06,137700,6.45445095454505,6.55660773224289,6.37086813642864,6.55660773224289,148272.100406324,0.0,1.0
2006-05-11,6.86,7.12,6.86,7.1,101200,6.37086813642864,6.61232961098716,6.37086813642864,6.59375565140573,108969.76442353,0.0,1.0
2006-05-12,6.83,6.9599,6.71,6.9,31700,6.3430071970565,6.46364506453786,6.23156343956795,6.40801605559149,34133.8096069752,0.0,1.0
2006-05-15,6.5,7.01,6.45,7.0,79900,6.036536863963,6.51017283328932,5.99010196500944,6.50088585349861,86034.4286308302,0.0,1.0
2006-05-16,7.18,8.4,7.1,7.61,2107400,6.66805148973143,7.80106302419833,6.59375565140573,7.06739162073206,2269198.43425046,0.0,1.0
2006-05-17,6.95,7.26,6.61,7.16,331100,6.45445095454505,6.74234732805713,6.13869364166083,6.64947753015001,356520.642298722,0.0,1.0
2006-05-18,6.79,7.26,6.78,6.88,244500,6.30585927789365,6.74234732805713,6.29657229810294,6.38944209601006,263271.81226831,0.0,1.0
2006-05-19,6.5,6.93,6.45,6.85,227600,6.036536863963,6.43587699496363,5.99010196500944,6.36158115663793,245074.292320112,0.0,1.0
2006-05-22,6.49,6.79,6.3,6.45,192100,6.02724988417228,6.30585927789365,5.85079726814875,5.99010196500944,206848.732665613,0.0,1.0
2006-05-23,6.6,6.75,6.48,6.6,115300,6.12940666187012,6.2687113587308,6.01796290438157,6.12940666187012,124152.3106525,0.0,1.0
2006-05-24,6.38,6.7,6.11,6.44,175100,5.92509310647445,6.22227645977724,5.67434465212522,5.98081498521872,188543.535084585,0.0,1.0
2006-05-25,6.36,6.55,6.33,6.43,58000,5.90651914689303,6.08297176291656,5.87865820752089,5.97152800542801,62453.0270411533,0.0,1.0
2006-05-26,6.36,6.42,6.26,6.37,25200,5.90651914689303,5.9622410256373,5.8136493489859,5.91580612668374,27134.7634730528,0.0,1.0
2006-05-30,6.31,6.43,6.25,6.43,71700,5.86008424793946,5.97152800542801,5.80436236919519,5.97152800542801,77204.8627388051,0.0,1.0
2006-05-31,6.65,6.65,6.25,6.36,86400,6.17584156082368,6.17584156082368,5.80436236919519,5.90651914689303,93033.4747647526,0.0,1.0
2006-06-01,6.57,6.74,6.35,6.35,119100,6.10154572249798,6.25942437894009,5.89723216710231,5.89723216710231,128244.060700024,0.0,1.0
2006-06-02,6.88,6.88,6.57,6.57,119600,6.38944209601006,6.38944209601006,6.10154572249798,6.10154572249798,128782.448864171,0.0,1.0
2006-06-05,6.81,6.91,6.58,6.9,131100,6.32443323747508,6.4173030353822,6.1108327022887,6.40801605559149,141165.376639572,0.0,1.0
2006-06-06,6.73,6.8,6.46,6.48,89100,6.25013739914938,6.31514625768437,5.99938894480015,6.01796290438157,95940.7708511511,0.0,1.0
2006-06-07,6.6701,6.8,6.6,6.6,64400,6.19450839020301,6.31514625768437,6.12940666187012,6.12940666187012,69344.3955422461,0.0,1.0
2006-06-08,6.49,6.74,6.25,6.73,60100,6.02724988417228,6.25942437894009,5.80436236919519,6.25013739914938,64714.2573305745,0.0,1.0
2006-06-09,6.7,6.75,6.54,6.54,90000,6.22227645977724,6.2687113587308,6.07368478312585,6.07368478312585,96909.8695466173,0.0,1.0
2006-06-12,6.202,6.68,6.19,6.57,79600,5.75978486619977,6.20370250019582,5.74864049045092,6.10154572249798,85711.3957323415,0.0,1.0
2006-06-13,5.91,6.47,5.9,6.47,113400,5.48860505631097,6.00867592459086,5.47931807652026,6.00867592459086,122106.435628738,0.0,1.0
2006-06-14,5.7,6.05,5.55,6.05,156000,5.29357848070601,5.61862277338094,5.15427378384533,5.61862277338094,167977.107214137,0.0,1.0
2006-06-15,6.2478,6.32,5.83,5.93,171500,5.80231923364123,5.86937122773018,5.41430921798527,5.50717901589239,184667.140302721,0.0,1.0
2006-06-16,6.13,6.32,6.13,6.28,39700,5.69291861170664,5.86937122773018,5.69291861170664,5.83222330856733,42748.0202333412,0.0,1.0
2006-06-19,5.95,6.32,5.9,6.32,38300,5.52575297547382,5.86937122773018,5.47931807652026,5.86937122773018,41240.5333737271,0.0,1.0
2006-06-20,6.07,6.26,5.94,6.03,52500,5.63719673296237,5.8136493489859,5.51646599568311,5.60004881379952,56530.7572355267,0.0,1.0
2006-06-21,6.05,6.32,6.0,6.0,54400,5.61862277338094,5.86937122773018,5.57218787442738,5.57218787442738,58576.6322592887,0.0,1.0
2006-06-22,5.84,6.23,5.84,6.23,43600,5.42359619777598,5.78578840961377,5.42359619777598,5.78578840961377,46947.4479136946,0.0,1.0
2006-06-23,6.0,6.02,5.85,5.9,66800,5.57218787442738,5.59076183400881,5.4328831775667,5.47931807652026,71928.6587301559,0.0,1.0
2006-06-26,5.92,6.14,5.85,6.14,67600,5.49789203610168,5.70220559149735,5.4328831775667,5.70220559149735,72790.0797927926,0.0,1.0
2006-06-27,5.81,6.07,5.8,5.98,80800,5.39573525840385,5.63719673296237,5.38644827861313,5.55361391484596,87003.5273262963,0.0,1.0
2006-06-28,5.94,5.95,5.82,5.87,72700,5.51646599568311,5.52575297547382,5.40502223819456,5.45145713714812,78281.6390671008,0.0,1.0
2006-06-29,5.95,6.05,5.86,5.92,55400,5.52575297547382,5.61862277338094,5.44217015735741,5.49789203610168,59653.4085875844,0.0,1.0
2006-06-30,5.91,5.99,5.9,5.95,31400,5.48860505631097,5.56290089463667,5.47931807652026,5.52575297547382,33810.7767084865,0.0,1.0
2006-07-03,6.5,6.55,5.92,5.92,127700,6.036536863963,6.08297176291656,5.49789203610168,5.49789203610168,137504.337123367,0.0,1.0
2006-07-05,6.34,6.55,6.23,6.55,94600,5.8879451873116,6.08297176291656,5.78578840961377,6.08297176291656,101863.040656778,0.0,1.0
2006-07-06,6.32,6.43,6.29,6.3148,31600,5.86937122773018,5.97152800542801,5.84151028835804,5.864541998239,34026.1319741456,0.0,1.0
2006-07-07,6.31,6.44,6.1,6.44,70900,5.86008424793946,5.98081498521872,5.6650576723345,5.98081498521872,76343.4416761685,0.0,1.0
2006-07-10,6.35,6.43,6.29,6.29,35700,5.89723216710231,5.97152800542801,5.84151028835804,5.84151028835804,38440.9149201582,0.0,1.0
2006-07-11,6.21,6.35,6.1,6.34,106100,5.76721445003234,5.89723216710231,5.6650576723345,5.8879451873116,114245.968432179,0.0,1.0
2006-07-12,6.1,6.15,6.01,6.15,58500,5.6650576723345,5.71149257128807,5.58147485421809,5.71149257128807,62991.4152053013,0.0,1.0
2006-07-13,5.95,6.08,5.86,5.99,64200,5.52575297547382,5.64648371275308,5.44217015735741,5.56290089463667,69129.040276587,0.0,1.0
2006-07-14,5.8,5.95,5.7,5.85,75000,5.38644827861313,5.52575297547382,5.29357848070601,5.4328831775667,80758.2246221811,0.0,1.0
2006-07-17,6.0,6.0,5.77,5.77,47800,5.57218787442738,5.57218787442738,5.358587339241,5.358587339241,51469.9084925367,0.0,1.0
2006-07-18,6.2,6.22,6.04,6.07,102500,5.75792747024163,5.77650142982305,5.60933579359023,5.63719673296237,110369.573650314,0.0,1.0
2006-07-19,6.26,6.3,6.12,6.1964,28100,5.8136493489859,5.85079726814875,5.68363163191593,5.75458415751697,30257.4148251105,0.0,1.0
2006-07-20,6.31,6.4,6.25,6.25,103800,5.86008424793946,5.94366706605587,5.80436236919519,5.80436236919519,111769.382877099,0.0,1.0
2006-07-21,6.08,6.34,5.88,6.34,55400,5.64648371275308,5.8879451873116,5.46074411693883,5.8879451873116,59653.4085875844,0.0,1.0
2006-07-24,6.35,6.37,6.19,6.19,80100,5.89723216710231,5.91580612668374,5.74864049045092,5.74864049045092,86249.7838964894,0.0,1.0
2006-07-25,6.37,6.45,6.27,6.4,88000,5.91580612668374,5.99010196500944,5.82293632877661,5.94366706605587,94756.3168900257,0.0,1.0
2006-07-26,6.07,6.32,6.01,6.29,49700,5.63719673296237,5.86937122773018,5.58147485421809,5.84151028835804,53515.7835162986,0.0,1.0
2006-07-27,6.29,6.29,6.0,6.0,35800,5.84151028835804,5.84151028835804,5.57218787442738,5.57218787442738,38548.5925529877,0.0,1.0
2006-07-28,6.15,6.38,6.11,6.38,18400,5.71149257128807,5.92509310647445,5.67434465212522,5.92509310647445,19812.6844406417,0.0,1.0
2006-07-31,6.25,6.34,6.1,6.15,39500,5.80436236919519,5.8879451873116,5.6650576723345,5.71149257128807,42532.664967682,0.0,1.0
2006-08-01,6.21,6.34,6.15,6.29,25400,5.76721445003234,5.8879451873116,5.71149257128807,5.84151028835804,27350.118738712,0.0,1.0
2006-08-02,6.44,6.52,6.21,6.25,69000,5.98081498521872,6.05511082354442,5.76721445003234,5.80436236919519,74297.5666524066,0.0,1.0
2006-08-03,6.65,6.74,6.27,6.36,145600,6.17584156082368,6.25942437894009,5.82293632877661,5.90651914689303,156778.633399861,0.0,1.0
2006-08-04,6.68,6.75,6.5,6.75,146900,6.20370250019582,6.2687113587308,6.036536863963,6.2687113587308,158178.442626645,0.0,1.0
2006-08-07,6.26,6.82,5.75,6.8,296800,5.8136493489859,6.33372021726579,5.34001337965957,6.31514625768437,319587.214238178,0.0,1.0
2006-08-08,6.08,6.31,6.06,6.21,55800,5.64648371275308,5.86008424793946,5.62790975317165,5.76721445003234,60084.1191189027,0.0,1.0
2006-08-09,6.08,6.18,6.05,6.08,83100,5.64648371275308,5.7393535106602,5.61862277338094,5.64648371275308,89480.1128813766,0.0,1.0
2006-08-10,5.95,6.08,5.95,6.08,24600,5.52575297547382,5.64648371275308,5.52575297547382,5.64648371275308,26488.6976760754,0.0,1.0
2006-08-11,5.97,6.02,5.95,5.97,10700,5.54432693505524,5.59076183400881,5.52575297547382,5.54432693505524,11521.5067127645,0.0,1.0
2006-08-14,5.85,6.0,5.85,6.0,23100,5.4328831775667,5.57218787442738,5.4328831775667,5.57218787442738,24873.5331836317,0.0,1.0
2006-08-15,5.84,5.91,5.75,5.91,34300,5.42359619777598,5.48860505631097,5.34001337965957,5.48860505631097,36933.4280605442,0.0,1.0
2006-08-16,5.86,5.97,5.7584,5.85,58900,5.44217015735741,5.54432693505524,5.34781444268377,5.4328831775667,63422.1257366195,0.0,1.0
2006-08-17,6.19,6.2,5.81,5.86,64900,5.74864049045092,5.75792747024163,5.39573525840385,5.44217015735741,69882.7837063939,0.0,1.0
2006-08-18,6.1118,6.21,6.05,6.2,16800,5.67601630848754,5.76721445003234,5.61862277338094,5.75792747024163,18089.8423153686,0.0,1.0
2006-08-21,5.98,6.07,5.9201,6.06,15000,5.55361391484596,5.63719673296237,5.49798490589959,5.62790975317165,16151.6449244362,0.0,1.0
2006-08-22,5.85,6.01,5.8,6.0,49200,5.4328831775667,5.58147485421809,5.38644827861313,5.57218787442738,52977.3953521507,0.0,1.0
2006-08-23,5.94,5.94,5.84,5.89,35100,5.51646599568311,5.51646599568311,5.42359619777598,5.47003109672955,37794.8491231807,0.0,1.0
2006-08-24,5.93,5.99,5.838,5.88,5500,5.50717901589239,5.56290089463667,5.42173880181784,5.46074411693883,5922.26980562661,0.0,1.0
2006-08-25,6.09,6.2,6.0,6.0,86200,5.65577069254379,5.75792747024163,5.57218787442738,5.57218787442738,92818.1194990934,0.0,1.0
2006-08-28,6.18,6.75,6.1,6.14,37100,5.7393535106602,6.2687113587308,5.6650576723345,5.70220559149735,39948.4017797722,0.0,1.0
2006-08-29,6.18,6.2,6.1,6.16,43400,5.7393535106602,5.75792747024163,5.6650576723345,5.72077955107878,46732.0926480354,0.0,1.0
2006-08-30,6.2,6.25,6.12,6.21,47900,5.75792747024163,5.80436236919519,5.68363163191593,5.76721445003234,51577.5861253663,0.0,1.0
2006-08-31,6.12,6.2,6.12,6.12,16500,5.68363163191593,5.75792747024163,5.68363163191593,5.68363163191593,17766.8094168798,0.0,1.0
2006-09-01,6.13,6.16,6.09,6.09,22200,5.69291861170664,5.72077955107878,5.65577069254379,5.65577069254379,23904.4344881656,0.0,1.0
2006-09-05,6.07,6.2,6.06,6.1,20100,5.63719673296237,5.75792747024163,5.62790975317165,5.6650576723345,21643.2041987445,0.0,1.0
2006-09-06,5.86,6.11,5.72,6.03,79000,5.44217015735741,5.67434465212522,5.31215244028744,5.60004881379952,85065.329935364,0.0,1.0
2006-09-07,5.87,5.97,5.8,5.8,14900,5.45145713714812,5.54432693505524,5.38644827861313,5.38644827861313,16043.9672916066,0.0,1.0
2006-09-08,5.82,5.94,5.75,5.94,13800,5.40502223819456,5.51646599568311,5.34001337965957,5.51646599568311,14859.5133304813,0.0,1.0
2006-09-11,5.9,5.99,5.68,5.83,30900,5.47931807652026,5.56290089463667,5.27500452112459,5.41430921798527,33272.3885443386,0.0,1.0
2006-09-12,5.73,5.85,5.68,5.8,26900,5.32143942007815,5.4328831775667,5.27500452112459,5.38644827861313,28965.2832311556,0.0,1.0
2006-09-13,6.06,6.07,5.78,5.78,38500,5.62790975317165,5.63719673296237,5.36787431903171,5.36787431903171,41455.8886393863,0.0,1.0
2006-09-14,6.13,6.15,5.9,5.9601,38700,5.69291861170664,5.71149257128807,5.47931807652026,5.53513282506244,41671.2439050454,0.0,1.0
2006-09-15,6.06,6.2,6.04,6.2,34600,5.62790975317165,5.75792747024163,5.60933579359023,5.75792747024163,37256.4609590329,0.0,1.0
2006-09-18,6.0,6.11,5.91,6.11,26000,5.57218787442738,5.67434465212522,5.48860505631097,5.67434465212522,27996.1845356894,0.0,1.0
2006-09-19,5.95,6.03,5.9,6.03,16900,5.52575297547382,5.60004881379952,5.47931807652026,5.60004881379952,18197.5199481981,0.0,1.0
2006-09-20,6.01,6.13,5.95,5.95,17400,5.58147485421809,5.69291861170664,5.52575297547382,5.52575297547382,18735.908112346,0.0,1.0
2006-09-21,5.95,6.06,5.91,6.06,11700,5.52575297547382,5.62790975317165,5.48860505631097,5.62790975317165,12598.2830410602,0.0,1.0
2006-09-22,5.93,6.07,5.91,5.92,15100,5.50717901589239,5.63719673296237,5.48860505631097,5.49789203610168,16259.3225572658,0.0,1.0
2006-09-25,6.02,6.06,5.91,5.95,17500,5.59076183400881,5.62790975317165,5.48860505631097,5.52575297547382,18843.5857451756,0.0,1.0
2006-09-26,5.98,6.01,5.92,5.92,12600,5.55361391484596,5.58147485421809,5.49789203610168,5.49789203610168,13567.3817365264,0.0,1.0
2006-09-27,6.0,6.06,5.91,6.0,78700,5.57218787442738,5.62790975317165,5.48860505631097,5.57218787442738,84742.2970368753,0.0,1.0
2006-09-28,6.15,6.19,6.05,6.05,63000,5.71149257128807,5.74864049045092,5.61862277338094,5.61862277338094,67836.908682632,0.0,1.0
2006-09-29,6.2,6.25,6.1,6.25,52300,5.75792747024163,5.80436236919519,5.6650576723345,5.80436236919519,56315.4019698676,0.0,1.0
2006-10-02,6.3,6.78,6.17,6.17,129900,5.85079726814875,6.29657229810294,5.73006653086949,5.73006653086949,139873.245045618,0.0,1.0
2006-10-03,6.28,6.41,6.2,6.32,189400,5.83222330856733,5.95295404584659,5.75792747024163,5.86937122773018,203941.436579214,0.0,1.0
2006-10-04,6.28,6.35,5.96,6.19,138900,5.83222330856733,5.89723216710231,5.53503995526453,5.74864049045092,149564.232000279,0.0,1.0
2006-10-05,6.36,6.38,6.23,6.35,81500,5.90651914689303,5.92509310647445,5.78578840961377,5.89723216710231,87757.2707561033,0.0,1.0
2006-10-06,6.4,6.49,6.26,6.49,51700,5.94366706605587,6.02724988417228,5.8136493489859,6.02724988417228,55669.3361728902,0.0,1.0
2006-10-09,6.18,6.4699,6.15,6.45,52900,5.7393535106602,6.00858305479295,5.71149257128807,5.99010196500944,56961.4677668451,0.0,1.0
2006-10-10,6.18,6.3656,6.16,6.25,59900,5.7393535106602,5.91171985557582,5.72077955107878,5.80436236919519,64498.9020649153,0.0,1.0
2006-10-11,6.39,6.45,6.2,6.22,57200,5.93438008626516,5.99010196500944,5.75792747024163,5.77650142982305,61591.6059785168,0.0,1.0
2006-10-12,6.41,6.5,6.31,6.42,64400,5.95295404584659,6.036536863963,5.86008424793946,5.9622410256373,69344.3955422461,0.0,1.0
2006-10-13,6.69,6.71,6.38,6.43,159000,6.21298947998653,6.23156343956795,5.92509310647445,5.97152800542801,171207.436199024,0.0,1.0
2006-10-16,6.83,6.95,6.71,6.71,301400,6.3430071970565,6.45445095454505,6.23156343956795,6.23156343956795,324540.385348338,0.0,1.0
2006-10-17,6.76,6.95,6.69,6.95,130100,6.27799833852152,6.45445095454505,6.21298947998653,6.45445095454505,140088.600311277,0.0,1.0
2006-10-18,6.58,6.76,6.5,6.69,139200,6.1108327022887,6.27799833852152,6.036536863963,6.21298947998653,149887.264898768,0.0,1.0
2006-10-19,6.56,6.56,6.36,6.5,116100,6.09225874270727,6.09225874270727,5.90651914689303,6.036536863963,125013.731715136,0.0,1.0
2006-10-20,6.4899,6.58,6.36,6.56,35600,6.02715701437438,6.1108327022887,5.90651914689303,6.09225874270727,38333.2372873286,0.0,1.0
2006-10-23,6.59,6.71,6.5,6.6,66600,6.12011968207941,6.23156343956795,6.036536863963,6.12940666187012,71713.3034644967,0.0,1.0
2006-10-24,6.51,6.6,6.4,6.6,38800,6.04582384375371,6.12940666187012,5.94366706605587,6.12940666187012,41778.921537875,0.0,1.0
2006-10-25,6.54,6.64,6.48,6.48,40600,6.07368478312585,6.16655458103297,6.01796290438157,6.01796290438157,43717.1189288073,0.0,1.0
2006-10-26,6.7,6.77,6.61,6.61,56000,6.22227645977724,6.28728531831223,6.13869364166083,6.13869364166083,60299.4743845619,0.0,1.0
2006-10-27,6.58,6.69,6.54,6.67,68900,6.1108327022887,6.21298947998653,6.07368478312585,6.19441552040511,74189.8890195769,0.0,1.0
2006-10-30,6.59,6.6,6.4699,6.55,34200,6.12011968207941,6.12940666187012,6.00858305479295,6.08297176291656,36825.7504277145,0.0,1.0
2006-10-31,6.46,6.6,6.45,6.56,41800,5.99938894480015,6.12940666187012,5.99010196500944,6.09225874270727,45009.2505227622,0.0,1.0
2006-11-01,6.5,6.5,6.43,6.47,38000,6.036536863963,6.036536863963,5.97152800542801,6.00867592459086,40917.5004752384,0.0,1.0
2006-11-02,6.28,6.5,6.25,6.4501,54600,5.83222330856733,6.036536863963,5.80436236919519,5.99019483480734,58791.9875249478,0.0,1.0
2006-11-03,6.32,6.35,6.25,6.28,45300,5.86937122773018,5.89723216710231,5.80436236919519,5.83222330856733,48777.9676717973,0.0,1.0
2006-11-06,6.52,6.61,6.33,6.4,92700,6.05511082354442,6.13869364166083,5.87865820752089,5.94366706605587,99817.1656330158,0.0,1.0
2006-11-07,6.5,6.65,6.42,6.58,87400,6.036536863963,6.17584156082368,5.9622410256373,6.1108327022887,94110.2510930483,0.0,1.0
2006-11-08,6.6,6.74,6.42,6.54,91000,6.12940666187012,6.25942437894009,5.9622410256373,6.07368478312585,97986.645874913,0.0,1.0
2006-11-09,5.59,5.82,5.25,5.76,1204500,5.19142170300818,5.40502223819456,4.87566439012396,5.34930035945029,1296977.08743223,0.0,1.0
2006-11-10,5.67,5.75,5.52,5.64,119900,5.26571754133388,5.34001337965957,5.12641284447319,5.23785660196174,129105.48176266,0.0,1.0
2006-11-13,5.82,5.82,5.71,5.74,162600,5.40502223819456,5.40502223819456,5.30286546049672,5.33072639986886,175083.830980889,0.0,1.0
2006-11-14,5.78,5.93,5.75,5.89,114700,5.36787431903171,5.50717901589239,5.34001337965957,5.47003109672955,123506.244855522,0.0,1.0
2006-11-15,5.96,5.98,5.76,5.76,126300,5.53503995526453,5.55361391484596,5.34930035945029,5.34930035945029,135996.850263753,0.0,1.0
2006-11-16,5.94,5.99,5.9,5.99,86100,5.51646599568311,5.56290089463667,5.47931807652026,5.56290089463667,92710.4418662638,0.0,1.0
2006-11-17,5.85,5.96,5.84,5.96,46500,5.4328831775667,5.53503995526453,5.42359619777598,5.53503995526453,50070.0992657522,0.0,1.0
2006-11-20,6.04,6.0841,6.0,6.03,83900,5.60933579359023,5.65029137446727,5.57218787442738,5.60004881379952,90341.5339440132,0.0,1.0
2006-11-21,6.0,6.11,5.93,6.11,84000,5.57218787442738,5.67434465212522,5.50717901589239,5.67434465212522,90449.2115768428,0.0,1.0
2006-11-22,5.94,6.03,5.88,6.03,24600,5.51646599568311,5.60004881379952,5.46074411693883,5.60004881379952,26488.6976760754,0.0,1.0
2006-11-24,5.96,5.96,5.88,5.9,25400,5.53503995526453,5.53503995526453,5.46074411693883,5.47931807652026,27350.118738712,0.0,1.0
2006-11-27,5.89,5.97,5.88,5.96,32900,5.47003109672955,5.54432693505524,5.46074411693883,5.53503995526453,35425.9412009301,0.0,1.0
2006-11-28,5.79,5.96,5.75,5.93,76200,5.37716129882242,5.53503995526453,5.34001337965957,5.50717901589239,82050.356216136,0.0,1.0
2006-11-29,5.74,5.9,5.61,5.81,101600,5.33072639986886,5.47931807652026,5.2099956625896,5.39573525840385,109400.474954848,0.0,1.0
2006-11-30,5.7,5.8399,5.7,5.7,47500,5.29357848070601,5.42350332797808,5.29357848070601,5.29357848070601,51146.875594048,0.0,1.0
2006-12-01,5.71,5.74,5.6601,5.67,39300,5.30286546049672,5.33072639986886,5.25652343134107,5.26571754133388,42317.3097020229,0.0,1.0
2006-12-04,5.66,5.76,5.64,5.7,37100,5.25643056154316,5.34930035945029,5.23785660196174,5.29357848070601,39948.4017797722,0.0,1.0
2006-12-05,5.74,5.75,5.65,5.65,53900,5.33072639986886,5.34001337965957,5.24714358175245,5.24714358175245,58038.2440951408,0.0,1.0
2006-12-06,5.77,5.78,5.72,5.73,33600,5.358587339241,5.36787431903171,5.31215244028744,5.32143942007815,36179.6846307371,0.0,1.0
2006-12-07,5.68,5.78,5.67,5.78,31900,5.27500452112459,5.36787431903171,5.26571754133388,5.36787431903171,34349.1648726343,0.0,1.0
2006-12-08,5.7,5.72,5.66,5.66,32800,5.29357848070601,5.31215244028744,5.25643056154316,5.25643056154316,35318.2635681005,0.0,1.0
2006-12-11,5.89,5.94,5.69,5.74,82500,5.47003109672955,5.51646599568311,5.2842915009153,5.33072639986886,88834.0470843991,0.0,1.0
2006-12-12,5.95,6.09,5.9202,5.93,62300,5.52575297547382,5.65577069254379,5.4980777756975,5.50717901589239,67083.1652528251,0.0,1.0
2006-12-13,5.87,6.04,5.79,6.02,32400,5.45145713714812,5.60933579359023,5.37716129882242,5.59076183400881,34887.5530367822,0.0,1.0
2006-12-14,5.84,5.9,5.81,5.86,33200,5.42359619777598,5.47931807652026,5.39573525840385,5.44217015735741,35748.9740994188,0.0,1.0
2006-12-15,5.89,5.93,5.86,5.9199,7800,5.47003109672955,5.50717901589239,5.44217015735741,5.49779916630378,8398.85536070682,0.0,1.0
2006-12-18,5.84,5.95,5.76,5.87,24900,5.42359619777598,5.52575297547382,5.34930035945029,5.45145713714812,26811.7305745641,0.0,1.0
2006-12-19,5.73,5.8201,5.66,5.8201,23200,5.32143942007815,5.40511510799247,5.25643056154316,5.40511510799247,24981.2108164613,0.0,1.0
2006-12-20,5.77,5.87,5.68,5.8,29700,5.358587339241,5.45145713714812,5.27500452112459,5.38644827861313,31980.2569503837,0.0,1.0
2006-12-21,4.49,5.77,4.35,5.75,1458200,4.16985392602982,5.358587339241,4.03983620895985,5.34001337965957,1570155.24192086,0.0,1.0
2006-12-22,4.45,4.6825,4.36,4.46,347400,4.13270600686698,4.34862828700104,4.04912318875056,4.14199298665769,374072.096449942,0.0,1.0
2006-12-26,4.24,4.43,4.24,4.43,153100,3.93767943126202,4.11413204728555,3.93767943126202,4.11413204728555,164854.455862079,0.0,1.0
2006-12-27,4.23,4.24,4.08,4.18,140500,3.9283924514713,3.93767943126202,3.78908775461062,3.88195755251774,151287.074125553,0.0,1.0
2006-12-28,4.24,4.29,4.15,4.23,132300,3.93767943126202,3.98411433021558,3.85409661314561,3.9283924514713,142457.508233527,0.0,1.0
2006-12-29,4.26,4.37,4.18,4.18,100700,3.95625339084344,4.05841016854128,3.88195755251774,3.88195755251774,108431.376259382,0.0,1.0
2007-01-03,4.31,4.41,4.28,4.32,120000,4.002688289797,4.09555808770413,3.97482735042487,4.01197526958772,129213.15939549,0.0,1.0
2007-01-04,4.4,4.44,4.35,4.37,118100,4.08627110791341,4.12341902707626,4.03983620895985,4.05841016854128,127167.284371728,0.0,1.0
2007-01-05,4.35,4.4,4.33,4.35,68700,4.03983620895985,4.08627110791341,4.02126224937843,4.03983620895985,73974.5337539179,0.0,1.0
2007-01-08,4.34,4.4,4.3101,4.39,36900,4.03054922916914,4.08627110791341,4.00278115959491,4.0769841281227,39733.0465141131,0.0,1.0
2007-01-09,4.3,4.36,4.26,4.34,34900,3.99340131000629,4.04912318875056,3.95625339084344,4.03054922916914,37579.4938575216,0.0,1.0
2007-01-10,4.25,4.29,4.2,4.27,49600,3.94696641105273,3.98411433021558,3.90053151209917,3.96554037063415,53408.105883469,0.0,1.0
2007-01-11,4.22,4.26,4.2,4.23,26600,3.91910547168059,3.95625339084344,3.90053151209917,3.9283924514713,28642.2503326669,0.0,1.0
2007-01-12,4.12,4.25,4.08,4.22,80100,3.82623567377347,3.94696641105273,3.78908775461062,3.91910547168059,86249.7838964893,0.0,1.0
2007-01-16,4.25,4.31,4.15,4.16,74100,3.94696641105273,4.002688289797,3.85409661314561,3.86338359293632,79789.1259267148,0.0,1.0
2007-01-17,4.43,4.45,4.3,4.36,147100,4.11413204728555,4.13270600686698,3.99340131000629,4.04912318875056,158393.797892304,0.0,1.0
2007-01-18,4.55,4.55,4.4,4.47,114600,4.2255758047741,4.2255758047741,4.08627110791341,4.1512799664484,123398.567222693,0.0,1.0
2007-01-19,4.52,4.65,4.52,4.65,37000,4.19771486540196,4.31844560268122,4.19771486540196,4.31844560268122,39840.7241469426,0.0,1.0
2007-01-22,4.44,4.59,4.4,4.59,34800,4.12341902707626,4.26272372393695,4.08627110791341,4.26272372393695,37471.816224692,0.0,1.0
2007-01-23,4.5,4.53,4.4,4.5,27400,4.17914090582054,4.20700184519267,4.08627110791341,4.17914090582054,29503.6713953034,0.0,1.0
2007-01-24,4.53,4.53,4.45,4.46,47000,4.20700184519267,4.20700184519267,4.13270600686698,4.14199298665769,50608.4874299002,0.0,1.0
2007-01-25,4.46,4.51,4.42,4.5,53900,4.14199298665769,4.18842788561125,4.10484506749484,4.17914090582054,58038.2440951407,0.0,1.0
2007-01-26,4.42,4.47,4.342,4.42,56700,4.10484506749484,4.1512799664484,4.03240662512728,4.10484506749484,61053.2178143688,0.0,1.0
2007-01-29,4.36,4.43,4.3,4.38,43400,4.04912318875056,4.11413204728555,3.99340131000629,4.06769714833199,46732.0926480355,0.0,1.0
2007-01-30,4.36,4.37,4.3,4.37,41000,4.04912318875056,4.05841016854128,3.99340131000629,4.05841016854128,44147.8294601257,0.0,1.0
2007-01-31,4.39,4.45,4.32,4.32,35400,4.0769841281227,4.13270600686698,4.01197526958772,4.01197526958772,38117.8820216695,0.0,1.0
2007-02-01,4.51,4.53,4.44,4.52,31700,4.18842788561125,4.20700184519267,4.12341902707626,4.19771486540196,34133.8096069752,0.0,1.0
2007-02-02,4.43,4.55,4.38,4.53,37700,4.11413204728555,4.2255758047741,4.06769714833199,4.20700184519267,40594.4675767497,0.0,1.0
2007-02-05,4.38,4.46,4.38,4.4,20900,4.06769714833199,4.14199298665769,4.06769714833199,4.08627110791341,22504.6252613811,0.0,1.0
2007-02-06,4.49,4.51,4.39,4.42,20900,4.16985392602982,4.18842788561125,4.0769841281227,4.10484506749484,22504.6252613811,0.0,1.0
2007-02-07,4.4101,4.48,4.4,4.47,23500,4.09565095750203,4.16056694623911,4.08627110791341,4.1512799664484,25304.2437149501,0.0,1.0
2007-02-08,4.43,4.49,4.4,4.44,53500,4.11413204728555,4.16985392602982,4.08627110791341,4.12341902707626,57607.5335638225,0.0,1.0
2007-02-09,4.47,4.48,4.39,4.428,45300,4.1512799664484,4.16056694623911,4.0769841281227,4.11227465132741,48777.9676717973,0.0,1.0
2007-02-12,4.39,4.4599,4.37,4.42,27000,4.0769841281227,4.14190011685978,4.05841016854128,4.10484506749484,29072.9608639852,0.0,1.0
2007-02-13,4.42,4.45,4.36,4.37,23800,4.10484506749484,4.13270600686698,4.04912318875056,4.05841016854128,25627.2766134388,0.0,1.0
2007-02-14,4.38,4.41,4.37,4.39,33000,4.06769714833199,4.09555808770413,4.05841016854128,4.0769841281227,35533.6188337596,0.0,1.0
2007-02-15,4.39,4.46,4.38,4.39,35900,4.0769841281227,4.14199298665769,4.06769714833199,4.0769841281227,38656.2701858173,0.0,1.0
2007-02-16,4.44,4.44,4.4,4.42,81500,4.12341902707626,4.12341902707626,4.08627110791341,4.10484506749484,87757.2707561035,0.0,1.0
2007-02-20,4.42,4.45,4.4,4.44,17200,4.10484506749484,4.13270600686698,4.08627110791341,4.12341902707626,18520.5528466868,0.0,1.0
2007-02-21,4.36,4.39,4.32,4.38,28000,4.04912318875056,4.0769841281227,4.01197526958772,4.06769714833199,30149.737192281,0.0,1.0
2007-02-22,4.41,4.42,4.32,4.38,20200,4.09555808770413,4.10484506749484,4.01197526958772,4.06769714833199,21750.8818315741,0.0,1.0
2007-02-23,4.54,4.55,4.37,4.43,146100,4.21628882498339,4.2255758047741,4.05841016854128,4.11413204728555,157317.021564008,0.0,1.0
2007-02-26,4.58,4.58,4.48,4.57,187000,4.25343674414624,4.25343674414624,4.16056694623911,4.24414976435552,201357.173391304,0.0,1.0
2007-02-27,4.34,4.4901,4.3,4.49,95600,4.03054922916914,4.16994679582773,3.99340131000629,4.16985392602982,102939.816985073,0.0,1.0
2007-02-28,4.33,4.42,4.25,4.32,141400,4.02126224937843,4.10484506749484,3.94696641105273,4.01197526958772,152256.172821019,0.0,1.0
2007-03-01,4.31,4.3499,4.2,4.28,128500,4.002688289797,4.03974333916194,3.90053151209917,3.97482735042487,138365.758186004,0.0,1.0
2007-03-02,4.18,4.29,4.15,4.29,43800,3.88195755251774,3.98411433021558,3.85409661314561,3.98411433021558,47162.8031793538,0.0,1.0
2007-03-05,4.06,4.11,3.83,4.11,171400,3.77051379502919,3.81694869398276,3.55691325984281,3.81694869398276,184559.462669891,0.0,1.0
2007-03-06,4.2,4.22,4.13,4.16,47000,3.90053151209917,3.91910547168059,3.83552265356418,3.86338359293632,50608.4874299001,0.0,1.0
2007-03-07,4.26,4.28,4.17,4.17,3700,3.95625339084344,3.97482735042487,3.87267057272703,3.87267057272703,3984.07241469427,0.0,1.0
2007-03-08,4.2,4.2599,4.2,4.2599,6700,3.90053151209917,3.95616052104553,3.90053151209917,3.95616052104553,7214.4013995815,0.0,1.0
2007-03-09,4.26,4.27,4.21,4.23,15800,3.95625339084344,3.96554037063415,3.90981849188988,3.9283924514713,17013.0659870728,0.0,1.0
2007-03-12,4.15,4.225,4.04,4.18,69600,3.85409661314561,3.92374896157595,3.75193983544777,3.88195755251774,74943.6324493839,0.0,1.0
2007-03-13,4.11,4.15,4.03,4.1499,74700,3.81694869398276,3.85409661314561,3.74265285565706,3.8540037433477,80435.1917236922,0.0,1.0
2007-03-14,4.21,4.22,4.1,4.17,129000,3.90981849188988,3.91910547168059,3.80766171419204,3.87267057272703,138904.146350151,0.0,1.0
2007-03-15,4.22,4.25,4.17,4.24,15200,3.91910547168059,3.94696641105273,3.87267057272703,3.93767943126202,16367.0001900954,0.0,1.0
2007-03-16,4.33,4.36,4.25,4.28,29400,4.02126224937843,4.04912318875056,3.94696641105273,3.97482735042487,31657.2240518949,0.0,1.0
2007-03-19,4.36,4.37,4.24,4.24,57600,4.04912318875056,4.05841016854128,3.93767943126202,3.93767943126202,62022.3165098351,0.0,1.0
2007-03-20,3.99,4.29,3.9,4.29,707300,3.70550493649421,3.98411433021558,3.6219221183778,3.98411433021558,761603.897003582,0.0,1.0
2007-03-21,3.95,4.01,3.94,3.95,226700,3.66835701733136,3.72407889607563,3.65907003754065,3.66835701733136,244105.193624646,0.0,1.0
2007-03-22,3.98,4.02,3.97,3.99,136100,3.6962179567035,3.73336587586635,3.68693097691278,3.70550493649421,146549.258281051,0.0,1.0
2007-03-23,3.98,4.02,3.8,3.9976,83600,3.6962179567035,3.73336587586635,3.52905232047067,3.71256304113515,90018.5010455244,0.0,1.0
2007-03-26,3.95,4.0,3.85,3.95,15400,3.66835701733136,3.71479191628492,3.57548721942424,3.66835701733136,16582.3554557545,0.0,1.0
2007-03-27,3.89,3.97,3.89,3.92,26600,3.61263513858709,3.68693097691278,3.61263513858709,3.64049607795922,28642.2503326668,0.0,1.0
2007-03-28,3.81,3.94,3.8,3.8816,36500,3.53833930026139,3.65907003754065,3.52905232047067,3.60483407556289,39302.3359827947,0.0,1.0
2007-03-29,3.79,3.87,3.79,3.86,20000,3.51976534067996,3.59406117900566,3.51976534067996,3.58477419921495,21535.526565915,0.0,1.0
2007-03-30,3.82,3.85,3.76,3.76,11800,3.5476262800521,3.57548721942424,3.49190440130783,3.49190440130783,12705.9606738898,0.0,1.0
2007-04-02,3.77,3.9,3.77,3.79,46300,3.50119138109854,3.6219221183778,3.50119138109854,3.51976534067996,49854.7440000931,0.0,1.0
2007-04-03,3.74,3.7701,3.6,3.7701,42700,3.4733304417264,3.50128425089645,3.34331272465643,3.50128425089645,45978.3492182284,0.0,1.0
2007-04-04,3.75,3.87,3.71,3.71,31500,3.48261742151711,3.59406117900566,3.44546950235426,3.44546950235426,33918.4543413161,0.0,1.0
2007-04-05,3.79,3.83,3.76,3.76,5900,3.51976534067996,3.55691325984281,3.49190440130783,3.49190440130783,6352.98033694491,0.0,1.0
2007-04-09,3.85,3.89,3.79,3.82,10400,3.57548721942424,3.61263513858709,3.51976534067996,3.5476262800521,11198.4738142758,0.0,1.0
2007-04-10,3.85,3.89,3.81,3.88,11500,3.57548721942424,3.61263513858709,3.53833930026139,3.60334815879637,12382.9277754011,0.0,1.0
2007-04-11,3.63,3.81,3.59,3.81,100700,3.37117366402857,3.53833930026139,3.33402574486572,3.53833930026139,108431.376259382,0.0,1.0
2007-04-12,3.71,3.77,3.66,3.69,37400,3.44546950235426,3.50119138109854,3.3990346034007,3.42689554277284,40271.434678261,0.0,1.0
2007-04-13,3.84,3.84,3.7501,3.78,13100,3.56620023963352,3.56620023963352,3.48271029131502,3.51047836088925,14105.7699006743,0.0,1.0
2007-04-16,3.77,3.85,3.7,3.85,17700,3.50119138109854,3.57548721942424,3.43618252256355,3.57548721942424,19058.9410108347,0.0,1.0
2007-04-17,3.71,3.78,3.69,3.74,34800,3.44546950235426,3.51047836088925,3.42689554277284,3.4733304417264,37471.816224692,0.0,1.0
2007-04-18,3.82,3.88,3.74,3.74,25600,3.5476262800521,3.60334815879637,3.4733304417264,3.4733304417264,27565.4740043711,0.0,1.0
2007-04-19,3.93,4.01,3.9,3.9,34400,3.64978305774993,3.72407889607563,3.6219221183778,3.6219221183778,37041.1056933738,0.0,1.0
2007-04-20,3.91,3.97,3.9,3.93,15900,3.63120909816851,3.68693097691278,3.6219221183778,3.64978305774993,17120.7436199024,0.0,1.0
2007-04-23,3.88,3.95,3.87,3.88,40600,3.60334815879637,3.66835701733136,3.59406117900566,3.60334815879637,43717.1189288074,0.0,1.0
2007-04-24,3.91,3.95,3.85,3.85,34100,3.63120909816851,3.66835701733136,3.57548721942424,3.57548721942424,36718.072794885,0.0,1.0
2007-04-25,3.9,3.93,3.85,3.85,19900,3.6219221183778,3.64978305774993,3.57548721942424,3.57548721942424,21427.8489330854,0.0,1.0
2007-04-26,3.92,3.95,3.9,3.92,24600,3.64049607795922,3.66835701733136,3.6219221183778,3.64049607795922,26488.6976760754,0.0,1.0
2007-04-27,3.94,3.98,3.91,3.94,19500,3.65907003754065,3.6962179567035,3.63120909816851,3.65907003754065,20997.1384017671,0.0,1.0
2007-04-30,3.97,3.97,3.92,3.97,10700,3.68693097691278,3.68693097691278,3.64049607795922,3.68693097691278,11521.5067127645,0.0,1.0
2007-05-01,3.97,4.0,3.95,3.95,47800,3.68693097691278,3.71479191628492,3.66835701733136,3.66835701733136,51469.9084925368,0.0,1.0
2007-05-02,3.96,3.98,3.87,3.93,24000,3.67764399712207,3.6962179567035,3.59406117900566,3.64978305774993,25842.6318790979,0.0,1.0
2007-05-03,3.8,3.97,3.8,3.97,23000,3.52905232047067,3.68693097691278,3.52905232047067,3.68693097691278,24765.8555508022,0.0,1.0
2007-05-04,3.8,3.88,3.8,3.8,14700,3.52905232047067,3.60334815879637,3.52905232047067,3.52905232047067,15828.6120259475,0.0,1.0
2007-05-07,3.8,3.87,3.77,3.83,49600,3.52905232047067,3.59406117900566,3.50119138109854,3.55691325984281,53408.1058834691,0.0,1.0
2007-05-08,3.77,3.8,3.76,3.79,11100,3.50119138109854,3.52905232047067,3.49190440130783,3.51976534067996,11952.2172440828,0.0,1.0
2007-05-09,3.71,3.78,3.7,3.75,30800,3.44546950235426,3.51047836088925,3.43618252256355,3.48261742151711,33164.7109115091,0.0,1.0
2007-05-10,3.64,3.7201,3.6199,3.72,30900,3.38046064381928,3.45484935194288,3.36179381443995,3.45475648214498,33272.3885443386,0.0,1.0
2007-05-11,3.66,3.67,3.61,3.67,12500,3.3990346034007,3.40832158319142,3.35259970444714,3.40832158319142,13459.7041036969,0.0,1.0
2007-05-14,3.63,3.68,3.62,3.63,20100,3.37117366402857,3.41760856298213,3.36188668423785,3.37117366402857,21643.2041987445,0.0,1.0
2007-05-15,3.61,3.63,3.6,3.63,13100,3.35259970444714,3.37117366402857,3.34331272465643,3.37117366402857,14105.7699006743,0.0,1.0
2007-05-16,3.57,3.61,3.51,3.6,8800,3.31545178528429,3.35259970444714,3.25972990654002,3.34331272465643,9475.63168900258,0.0,1.0
2007-05-17,3.54,3.605,3.52,3.56,17000,3.28759084591216,3.34795621455179,3.26901688633073,3.30616480549358,18305.1975810277,0.0,1.0
2007-05-18,3.5,3.54,3.43,3.54,27000,3.25044292674931,3.28759084591216,3.18543406821432,3.28759084591216,29072.9608639851,0.0,1.0
2007-05-21,3.708,3.71,3.45,3.5,30600,3.44361210639612,3.44546950235426,3.20400802779574,3.25044292674931,32949.3556458499,0.0,1.0
2007-05-22,3.78,3.8,3.64,3.74,11200,3.51047836088925,3.52905232047067,3.38046064381928,3.4733304417264,12059.8948769124,0.0,1.0
2007-05-23,3.6,3.739,3.6,3.739,33500,3.34331272465643,3.47240174374733,3.34331272465643,3.47240174374733,36072.0069979075,0.0,1.0
2007-05-24,3.36,3.61,3.31,3.61,118100,3.12042520967933,3.35259970444714,3.07399031072577,3.35259970444714,127167.284371728,0.0,1.0
2007-05-25,3.4,3.46,3.25,3.46,65900,3.15757312884218,3.21329500758646,3.0182684319815,3.21329500758646,70959.5600346898,0.0,1.0
2007-05-29,3.38,3.4,3.2848,3.33,32200,3.13899916926076,3.15757312884218,3.05058712165318,3.0925642703072,34672.197771123,0.0,1.0
2007-05-30,3.37,3.4,3.25,3.39,93400,3.12971218947005,3.15757312884218,3.0182684319815,3.14828614905147,100570.909062823,0.0,1.0
2007-05-31,3.36,3.37,3.26,3.33,28100,3.12042520967933,3.12971218947005,3.02755541177221,3.0925642703072,30257.4148251105,0.0,1.0
2007-06-01,3.33,3.36,3.25,3.35,35200,3.0925642703072,3.12042520967933,3.0182684319815,3.11113822988862,37902.5267560103,0.0,1.0
2007-06-04,3.29,3.35,3.21,3.35,41300,3.05541635114435,3.11113822988862,2.98112051281865,3.11113822988862,44470.8623586143,0.0,1.0
2007-06-05,3.29,3.29,3.25,3.25,15900,3.05541635114435,3.05541635114435,3.0182684319815,3.0182684319815,17120.7436199024,0.0,1.0
2007-06-06,3.18,3.24,3.17,3.2,36800,2.95325957344651,3.00898145219079,2.9439725936558,2.97183353302794,39625.3688812835,0.0,1.0
2007-06-07,3.12,3.1806,3.11,3.14,19500,2.89753769470224,2.95381679223396,2.88825071491153,2.91611165428366,20997.1384017671,0.0,1.0
2007-06-08,3.15,3.2,3.1,3.2,16800,2.92539863407438,2.97183353302794,2.87896373512081,2.97183353302794,18089.8423153685,0.0,1.0
2007-06-11,3.1,3.13,3.1,3.11,11000,2.87896373512081,2.90682467449295,2.87896373512081,2.88825071491153,11844.5396112532,0.0,1.0
2007-06-12,3.07,3.11,3.07,3.1,14300,2.85110279574868,2.88825071491153,2.85110279574868,2.87896373512081,15397.9014946292,0.0,1.0
2007-06-13,3.22,3.24,3.15,3.16,18800,2.99040749260936,3.00898145219079,2.92539863407438,2.93468561386509,20243.3949719601,0.0,1.0
2007-06-14,3.26,3.31,3.25,3.25,18800,3.02755541177221,3.07399031072577,3.0182684319815,3.0182684319815,20243.3949719601,0.0,1.0
2007-06-15,3.3,3.31,3.25,3.31,14600,3.06470333093506,3.07399031072577,3.0182684319815,3.07399031072577,15720.9343931179,0.0,1.0
2007-06-18,3.21,3.3,3.21,3.25,23400,2.98112051281865,3.06470333093506,2.98112051281865,3.0182684319815,25196.5660821205,0.0,1.0
2007-06-19,3.21,3.24,3.17,3.17,7700,2.98112051281865,3.00898145219079,2.9439725936558,2.9439725936558,8291.17772787725,0.0,1.0
2007-06-20,3.22,3.2625,3.22,3.23,13200,2.99040749260936,3.02987715671989,2.99040749260936,2.99969447240007,14213.4475335039,0.0,1.0
2007-06-21,3.1501,3.19,3.15,3.19,20000,2.92549150387228,2.96254655323722,2.92539863407438,2.96254655323722,21535.526565915,0.0,1.0
2007-06-22,3.19,3.25,3.08,3.1,15800,2.96254655323722,3.0182684319815,2.86038977553939,2.87896373512081,17013.0659870728,0.0,1.0
2007-06-25,3.06,3.15,3.04,3.14,20200,2.84181581595796,2.92539863407438,2.82324185637654,2.91611165428366,21750.8818315741,0.0,1.0
2007-06-26,3.06,3.08,3.03,3.06,24800,2.84181581595796,2.86038977553939,2.81395487658583,2.84181581595796,26704.0529417346,0.0,1.0
2007-06-27,3.02,3.06,3.02,3.03,6800,2.80466789679512,2.84181581595796,2.80466789679512,2.81395487658583,7322.07903241107,0.0,1.0
2007-06-28,2.96,3.05,2.95,3.0,76200,2.74894601805084,2.83252883616725,2.73965903826013,2.78609393721369,82050.356216136,0.0,1.0
2007-06-29,2.97,3.0,2.94,2.96,26700,2.75823299784155,2.78609393721369,2.73037205846942,2.74894601805084,28749.9279654965,0.0,1.0
2007-07-02,2.98,3.01,2.93,2.94,24200,2.76751997763227,2.7953809170044,2.7210850786787,2.73037205846942,26057.987144757,0.0,1.0
2007-07-03,3.01,3.07,2.95,3.0,11000,2.7953809170044,2.85110279574868,2.73965903826013,2.78609393721369,11844.5396112532,0.0,1.0
2007-07-05,3.07,3.13,2.97,2.97,10400,2.85110279574868,2.90682467449295,2.75823299784155,2.75823299784155,11198.4738142758,0.0,1.0
2007-07-06,3.0,3.07,2.97,3.0601,14800,2.78609393721369,2.85110279574868,2.75823299784155,2.84190868575587,15936.2896587771,0.0,1.0
2007-07-09,2.99,3.03,2.99,3.02,14300,2.77680695742298,2.81395487658583,2.77680695742298,2.80466789679512,15397.9014946292,0.0,1.0
2007-07-10,3.03,3.06,2.95,2.95,5100,2.81395487658583,2.84181581595796,2.73965903826013,2.73965903826013,5491.55927430831,0.0,1.0
2007-07-11,3.01,3.1,3.01,3.07,9200,2.7953809170044,2.87896373512081,2.7953809170044,2.85110279574868,9906.34222032088,0.0,1.0
2007-07-12,3.22,3.25,3.14,3.14,45200,2.99040749260936,3.0182684319815,2.91611165428366,2.91611165428366,48670.2900389678,0.0,1.0
2007-07-13,3.25,3.26,3.1648,3.19,55600,3.0182684319815,3.02755541177221,2.93914336416463,2.96254655323722,59868.7638532435,0.0,1.0
2007-07-16,3.33,3.33,3.16,3.26,69400,3.0925642703072,3.0925642703072,2.93468561386509,3.02755541177221,74728.2771837248,0.0,1.0
2007-07-17,3.5,3.55,3.335,3.335,130000,3.25044292674931,3.29687782570287,3.09720776020255,3.09720776020255,139980.922678447,0.0,1.0
2007-07-18,3.47,3.54,3.35,3.48,37600,3.22258198737717,3.28759084591216,3.11113822988862,3.23186896716788,40486.7899439201,0.0,1.0
2007-07-19,3.5699,3.57,3.38,3.492,42400,3.31535891548639,3.31545178528429,3.13899916926076,3.24301334291674,45655.3163197396,0.0,1.0
2007-07-20,3.53,3.5599,3.44,3.54,22800,3.27830386612144,3.30607193569567,3.19472104800503,3.28759084591216,24550.5002851431,0.0,1.0
2007-07-23,3.38,3.5,3.38,3.5,8800,3.13899916926076,3.25044292674931,3.13899916926076,3.25044292674931,9475.63168900257,0.0,1.0
2007-07-24,3.75,3.83,3.43,3.43,194400,3.48261742151711,3.55691325984281,3.18543406821432,3.18543406821432,209325.318220693,0.0,1.0
2007-07-25,3.79,3.89,3.6,3.75,92400,3.51976534067996,3.61263513858709,3.34331272465643,3.48261742151711,99494.1327345271,0.0,1.0
2007-07-26,3.56,3.7,3.44,3.7,48000,3.30616480549358,3.43618252256355,3.19472104800503,3.43618252256355,51685.2637581959,0.0,1.0
2007-07-27,3.55,3.5918,3.51,3.5918,5000,3.29687782570287,3.33569740122805,3.25972990654002,3.33569740122805,5383.88164147873,0.0,1.0
2007-07-30,3.38,3.52,3.38,3.52,39200,3.13899916926076,3.26901688633073,3.13899916926076,3.26901688633073,42209.6320691933,0.0,1.0
2007-07-31,3.39,3.47,3.35,3.35,33200,3.14828614905147,3.22258198737717,3.11113822988862,3.11113822988862,35748.9740994188,0.0,1.0
2007-08-01,3.27,3.34,3.24,3.34,33000,3.03684239156292,3.10185125009791,3.00898145219079,3.10185125009791,35533.6188337597,0.0,1.0
2007-08-02,3.25,3.29,3.23,3.28,16100,3.0182684319815,3.05541635114435,2.99969447240007,3.04612937135364,17336.0988855615,0.0,1.0
2007-08-03,3.01,3.25,2.98,3.25,47300,2.7953809170044,3.0182684319815,2.76751997763227,3.0182684319815,50931.5203283889,0.0,1.0
2007-08-06,2.89,3.1001,2.8,3.01,71000,2.68393715951586,2.87905660491872,2.60035434139944,2.7953809170044,76451.1193089979,0.0,1.0
2007-08-07,2.88,3.0,2.76,2.89,58300,2.67465017972514,2.78609393721369,2.5632064222366,2.68393715951586,62776.0599396421,0.0,1.0
2007-08-08,2.98,3.02,2.88,2.93,108700,2.76751997763227,2.80466789679512,2.67465017972514,2.7210850786787,117045.586885748,0.0,1.0
2007-08-09,2.99,3.1,2.95,3.1,26000,2.77680695742298,2.87896373512081,2.73965903826013,2.87896373512081,27996.1845356894,0.0,1.0
2007-08-10,2.95,2.96,2.9,2.9,68100,2.73965903826013,2.74894601805084,2.69322413930657,2.69322413930657,73328.4679569404,0.0,1.0
2007-08-13,3.08,3.16,2.99,3.02,27500,2.86038977553939,2.93468561386509,2.77680695742298,2.80466789679512,29611.349028133,0.0,1.0
2007-08-14,3.01,3.08,2.97,3.04,18900,2.7953809170044,2.86038977553939,2.75823299784155,2.82324185637654,20351.0726047896,0.0,1.0
2007-08-15,3.1,3.2,3.01,3.01,82100,2.87896373512081,2.97183353302794,2.7953809170044,2.7953809170044,88403.336553081,0.0,1.0
2007-08-16,2.99,3.08,2.94,3.08,23600,2.77680695742298,2.86038977553939,2.73037205846942,2.86038977553939,25411.9213477796,0.0,1.0
2007-08-17,3.07,3.1,2.91,2.91,14800,2.85110279574868,2.87896373512081,2.70251111909728,2.70251111909728,15936.289658777,0.0,1.0
2007-08-20,3.0,3.0705,2.9962,3.04,25800,2.78609393721369,2.85156714473821,2.78256488489322,2.82324185637654,27780.8292700303,0.0,1.0
2007-08-21,3.05,3.14,3.03,3.03,7000,2.83252883616725,2.91611165428366,2.81395487658583,2.81395487658583,7537.43429807024,0.0,1.0
2007-08-22,3.11,3.11,3.06,3.06,2300,2.88825071491153,2.88825071491153,2.84181581595796,2.84181581595796,2476.58555508021,0.0,1.0
2007-08-23,3.12,3.13,3.1001,3.11,3100,2.89753769470224,2.90682467449295,2.87905660491872,2.88825071491153,3338.00661771682,0.0,1.0
2007-08-24,3.05,3.11,3.05,3.08,3900,2.83252883616725,2.88825071491153,2.83252883616725,2.86038977553939,4199.42768035342,0.0,1.0
2007-08-27,3.1,3.14,3.07,3.11,4600,2.87896373512081,2.91611165428366,2.85110279574868,2.88825071491153,4953.17111016044,0.0,1.0
2007-08-28,3.09,3.09,3.0899,3.0899,3000,2.8696767553301,2.8696767553301,2.86958388553219,2.86958388553219,3230.32898488724,0.0,1.0
2007-08-29,3.06,3.15,3.06,3.14,8400,2.84181581595796,2.92539863407438,2.84181581595796,2.91611165428366,9044.92115768429,0.0,1.0
2007-08-30,3.0,3.08,3.0,3.05,17100,2.78609393721369,2.86038977553939,2.78609393721369,2.83252883616725,18412.8752138573,0.0,1.0
2007-08-31,3.05,3.09,3.0301,3.0301,6600,2.83252883616725,2.8696767553301,2.81404774638373,2.81404774638373,7106.72376675194,0.0,1.0
2007-09-04,3.04,3.07,3.026,3.07,5800,2.82324185637654,2.85110279574868,2.81024008466954,2.85110279574868,6245.30270411533,0.0,1.0
2007-09-05,3.03,3.05,3.0242,3.04,5700,2.81395487658583,2.83252883616725,2.80856842830721,2.82324185637654,6137.62507128575,0.0,1.0
2007-09-06,3.02,3.04,3.02,3.02,4100,2.80466789679512,2.82324185637654,2.80466789679512,2.80466789679512,4414.78294601256,0.0,1.0
2007-09-07,3.01,3.04,3.01,3.0101,900,2.7953809170044,2.82324185637654,2.7953809170044,2.79547378680231,969.098695466173,0.0,1.0
2007-09-10,2.99,3.0,2.94,3.0,22200,2.77680695742298,2.78609393721369,2.73037205846942,2.78609393721369,23904.4344881656,0.0,1.0
2007-09-11,2.95,2.98,2.94,2.96,15100,2.73965903826013,2.76751997763227,2.73037205846942,2.74894601805084,16259.3225572658,0.0,1.0
2007-09-12,2.97,2.98,2.96,2.9701,3500,2.75823299784155,2.76751997763227,2.74894601805084,2.75832586763946,3768.71714903512,0.0,1.0
2007-09-13,2.954,2.97,2.95,2.96,2000,2.74337383017641,2.75823299784155,2.73965903826013,2.74894601805084,2153.5526565915,0.0,1.0
2007-09-14,2.98,3.04,2.94,2.99,2200,2.76751997763227,2.82324185637654,2.73037205846942,2.77680695742298,2368.90792225064,0.0,1.0
2007-09-17,2.95,2.99,2.94,2.98,6800,2.73965903826013,2.77680695742298,2.73037205846942,2.76751997763227,7322.07903241108,0.0,1.0
2007-09-18,2.98,2.98,2.86,2.94,8000,2.76751997763227,2.76751997763227,2.65607622014372,2.73037205846942,8614.21062636596,0.0,1.0
2007-09-19,3.02,3.02,2.9601,2.98,8600,2.80466789679512,2.80466789679512,2.74903888784875,2.76751997763227,9260.27642334341,0.0,1.0
2007-09-20,3.03,3.05,2.97,2.9844,7000,2.81395487658583,2.83252883616725,2.75823299784155,2.77160624874018,7537.43429807022,0.0,1.0
2007-09-21,3.06,3.07,3.0,3.01,4500,2.84181581595796,2.85110279574868,2.78609393721369,2.7953809170044,4845.49347733087,0.0,1.0
2007-09-24,3.0,3.03,3.0,3.03,12500,2.78609393721369,2.81395487658583,2.78609393721369,2.81395487658583,13459.7041036968,0.0,1.0
2007-09-25,2.97,3.0,2.95,3.0,6900,2.75823299784155,2.78609393721369,2.73965903826013,2.78609393721369,7429.75666524067,0.0,1.0
2007-09-26,2.96,2.99,2.94,2.95,16500,2.74894601805084,2.77680695742298,2.73037205846942,2.73965903826013,17766.8094168798,0.0,1.0
2007-09-27,3.0,3.0,2.94,2.94,10600,2.78609393721369,2.78609393721369,2.73037205846942,2.73037205846942,11413.8290799349,0.0,1.0
2007-09-28,2.98,2.99,2.941,2.9501,3200,2.76751997763227,2.77680695742298,2.73130075644849,2.73975190805804,3445.68425054639,0.0,1.0
2007-10-01,3.03,3.03,3.0,3.01,12100,2.81395487658583,2.81395487658583,2.78609393721369,2.7953809170044,13028.9935723785,0.0,1.0
2007-10-02,3.1,3.1,3.04,3.04,6900,2.87896373512081,2.87896373512081,2.82324185637654,2.82324185637654,7429.75666524066,0.0,1.0
2007-10-03,3.09,3.09,3.06,3.0601,3800,2.8696767553301,2.8696767553301,2.84181581595796,2.84190868575587,4091.75004752384,0.0,1.0
2007-10-04,3.05,3.1,3.05,3.06,5600,2.83252883616725,2.87896373512081,2.83252883616725,2.84181581595796,6029.94743845619,0.0,1.0
2007-10-05,2.99,3.01,2.9,3.0,21700,2.77680695742298,2.7953809170044,2.69322413930657,2.78609393721369,23366.0463240177,0.0,1.0
2007-10-08,3.02,3.07,2.96,3.04,50400,2.80466789679512,2.85110279574868,2.74894601805084,2.82324185637654,54269.5269461056,0.0,1.0
2007-10-09,3.05,3.1,2.98,3.0,7900,2.83252883616725,2.87896373512081,2.76751997763227,2.78609393721369,8506.53299353641,0.0,1.0
2007-10-10,3.01,3.0524,2.99,3.0524,6400,2.7953809170044,2.83475771131702,2.77680695742298,2.83475771131702,6891.36850109279,0.0,1.0
2007-10-11,3.0,3.06,3.0,3.02,13000,2.78609393721369,2.84181581595796,2.78609393721369,2.80466789679512,13998.0922678447,0.0,1.0
2007-10-12,3.02,3.04,2.96,3.0,5100,2.80466789679512,2.82324185637654,2.74894601805084,2.78609393721369,5491.5592743083,0.0,1.0
2007-10-15,3.0,3.01,2.95,2.95,16900,2.78609393721369,2.7953809170044,2.73965903826013,2.73965903826013,18197.5199481981,0.0,1.0
2007-10-16,2.99,3.04,2.95,3.0,5100,2.77680695742298,2.82324185637654,2.73965903826013,2.78609393721369,5491.55927430831,0.0,1.0
2007-10-17,2.98,3.05,2.95,3.05,22100,2.76751997763227,2.83252883616725,2.73965903826013,2.83252883616725,23796.756855336,0.0,1.0
2007-10-18,2.96,3.01,2.94,2.95,22900,2.74894601805084,2.7953809170044,2.73037205846942,2.73965903826013,24658.1779179726,0.0,1.0
2007-10-19,3.0,3.0299,2.96,3.0,20000,2.78609393721369,2.81386200678792,2.74894601805084,2.78609393721369,21535.5265659149,0.0,1.0
2007-10-22,3.02,3.05,2.96,3.04,5400,2.80466789679512,2.83252883616725,2.74894601805084,2.82324185637654,5814.59217279703,0.0,1.0
2007-10-23,3.02,3.04,2.96,2.98,3700,2.80466789679512,2.82324185637654,2.74894601805084,2.76751997763227,3984.07241469426,0.0,1.0
2007-10-24,3.0,3.04,3.0,3.04,19400,2.78609393721369,2.82324185637654,2.78609393721369,2.82324185637654,20889.4607689375,0.0,1.0
2007-10-25,2.99,3.0,2.98,3.0,20500,2.77680695742298,2.78609393721369,2.76751997763227,2.78609393721369,22073.9147300628,0.0,1.0
2007-10-26,2.99,3.02,2.98,2.98,46200,2.77680695742298,2.80466789679512,2.76751997763227,2.76751997763227,49747.0663672635,0.0,1.0
2007-10-29,2.94,3.02,2.94,2.95,37300,2.73037205846942,2.80466789679512,2.73037205846942,2.73965903826013,40163.7570454313,0.0,1.0
2007-10-30,2.98,3.0,2.86,2.86,25800,2.76751997763227,2.78609393721369,2.65607622014372,2.65607622014372,27780.8292700302,0.0,1.0
2007-10-31,2.9409,3.0,2.94,2.98,24700,2.73120788665058,2.78609393721369,2.73037205846942,2.76751997763227,26596.375308905,0.0,1.0
2007-11-01,3.0,3.0,2.95,2.98,4100,2.78609393721369,2.78609393721369,2.73965903826013,2.76751997763227,4414.78294601256,0.0,1.0
2007-11-02,2.95,2.99,2.9495,2.9495,4400,2.73965903826013,2.77680695742298,2.73919468927059,2.73919468927059,4737.81584450129,0.0,1.0
2007-11-05,2.94,2.98,2.94,2.94,31700,2.73037205846942,2.76751997763227,2.73037205846942,2.73037205846942,34133.8096069751,0.0,1.0
2007-11-06,2.97,2.97,2.94,2.94,20900,2.75823299784155,2.75823299784155,2.73037205846942,2.73037205846942,22504.6252613811,0.0,1.0
2007-11-07,2.86,2.96,2.79,2.96,12500,2.65607622014372,2.74894601805084,2.59106736160873,2.74894601805084,13459.7041036968,0.0,1.0
2007-11-08,2.7,2.89,2.7,2.86,10600,2.50748454349232,2.68393715951586,2.50748454349232,2.65607622014372,11413.8290799349,0.0,1.0
2007-11-09,2.63,2.65,2.55,2.57,26300,2.44247568495734,2.46104964453876,2.36817984663164,2.38675380621306,28319.2174341781,0.0,1.0
2007-11-12,2.55,2.67,2.55,2.6,26100,2.36817984663164,2.47962360412018,2.36817984663164,2.4146147455852,28103.862168519,0.0,1.0
2007-11-13,2.58,2.65,2.56,2.64,14300,2.39604078600377,2.46104964453876,2.37746682642235,2.45176266474805,15397.9014946292,0.0,1.0
2007-11-14,2.76,2.86,2.66,2.66,40300,2.5632064222366,2.65607622014372,2.47033662432947,2.47033662432947,43394.0860303185,0.0,1.0
2007-11-15,2.6,2.74,2.6,2.73,14100,2.4146147455852,2.54463246265517,2.4146147455852,2.53534548286446,15182.54622897,0.0,1.0
2007-11-16,2.67,2.67,2.61,2.61,6800,2.47962360412018,2.47962360412018,2.42390172537591,2.42390172537591,7322.0790324111,0.0,1.0
2007-11-19,2.48,2.66,2.44,2.66,22800,2.30317098809665,2.47033662432947,2.2660230689338,2.47033662432947,24550.500285143,0.0,1.0
2007-11-20,2.42,2.54,2.38,2.45,34400,2.24744910935238,2.35889286684092,2.21030119018953,2.27531004872451,37041.1056933737,0.0,1.0
2007-11-21,2.33,2.41,2.26,2.41,20600,2.16386629123597,2.23816212956166,2.09885743270098,2.23816212956166,22181.5923628924,0.0,1.0
2007-11-23,2.46,2.46,2.35,2.36,4300,2.28459702851523,2.28459702851523,2.18244025081739,2.1917272306081,4630.1382116717,0.0,1.0
2007-11-26,2.28,2.45,2.27,2.45,27100,2.1174313922824,2.27531004872451,2.10814441249169,2.27531004872451,29180.6384968148,0.0,1.0
2007-11-27,2.28,2.35,2.28,2.33,11600,2.1174313922824,2.18244025081739,2.1174313922824,2.16386629123597,12490.6054082307,0.0,1.0
2007-11-28,2.26,2.3,2.2552,2.3,21900,2.09885743270098,2.13600535186383,2.09439968240144,2.13600535186383,23581.4015896769,0.0,1.0
2007-11-29,2.23,2.27,2.23,2.26,16000,2.07099649332884,2.10814441249169,2.07099649332884,2.09885743270098,17228.421252732,0.0,1.0
2007-11-30,2.25,2.26,2.21,2.2101,2100,2.08957045291027,2.09885743270098,2.05242253374742,2.05251540354533,2261.23028942107,0.0,1.0
2007-12-03,2.5,2.5,2.28,2.29,34600,2.32174494767808,2.32174494767808,2.1174313922824,2.12671837207312,37256.4609590328,0.0,1.0
2007-12-04,2.37,2.47,2.37,2.4,12300,2.20101421039882,2.29388400830594,2.20101421039882,2.22887514977095,13244.3488380377,0.0,1.0
2007-12-05,2.37,2.41,2.37,2.39,2200,2.20101421039882,2.23816212956166,2.20101421039882,2.21958816998024,2368.90792225064,0.0,1.0
2007-12-06,2.3,2.41,2.21,2.41,44700,2.13600535186383,2.23816212956166,2.05242253374742,2.23816212956166,48131.9018748199,0.0,1.0
2007-12-07,2.29,2.29,2.2,2.23,4200,2.12671837207312,2.12671837207312,2.04313555395671,2.07099649332884,4522.46057884213,0.0,1.0
2007-12-10,2.29,2.34,2.29,2.34,25100,2.12671837207312,2.17315327102668,2.12671837207312,2.17315327102668,27027.0858402232,0.0,1.0
2007-12-11,2.26,2.3,2.2,2.29,15500,2.09885743270098,2.13600535186383,2.04313555395671,2.12671837207312,16690.0330885841,0.0,1.0
2007-12-12,2.2099,2.28,2.12,2.26,20200,2.05232966394951,2.1174313922824,1.96883971563101,2.09885743270098,21750.8818315741,0.0,1.0
2007-12-13,2.14,2.24,2.12,2.16,5900,1.98741367521243,2.08028347311956,1.96883971563101,2.00598763479386,6352.98033694492,0.0,1.0
2007-12-14,2.09,2.1301,2.06,2.1301,32200,1.94097877625887,1.97821956521963,1.91311783688673,1.97821956521963,34672.1977711231,0.0,1.0
2007-12-17,1.98,2.08,1.98,2.06,43100,1.83882199856104,1.93169179646816,1.83882199856104,1.91311783688673,46409.0597495466,0.0,1.0
2007-12-18,1.9799,2.03,1.96,2.01,10000,1.83872912876313,1.8852568975146,1.82024803897961,1.86668293793317,10767.7632829575,0.0,1.0
2007-12-19,1.98,1.98,1.97,1.98,6200,1.83882199856104,1.83882199856104,1.82953501877032,1.83882199856104,6676.01323543362,0.0,1.0
2007-12-20,1.98,2.01,1.93,1.98,38400,1.83882199856104,1.86668293793317,1.79238709960747,1.83882199856104,41348.2110065566,0.0,1.0
2007-12-21,2.02,2.0399,1.95,1.95,22600,1.87596991772389,1.8944510075074,1.8109610591889,1.8109610591889,24335.1450194838,0.0,1.0
2007-12-24,2.0,2.04,1.95,2.0,34300,1.85739595814246,1.89454387730531,1.8109610591889,1.85739595814246,36933.4280605441,0.0,1.0
2007-12-26,1.94,1.98,1.81,1.96,15300,1.80167407939819,1.83882199856104,1.68094334211893,1.82024803897961,16474.6778229249,0.0,1.0
2007-12-27,1.88,1.95,1.77,1.9,84200,1.74595220065391,1.8109610591889,1.64379542295608,1.76452616023534,90664.566842502,0.0,1.0
2007-12-28,1.86,1.88,1.77,1.8101,44800,1.72737824107249,1.74595220065391,1.64379542295608,1.68103621191683,48239.5795076494,0.0,1.0
2007-12-31,1.72,1.8303,1.6999,1.82,117500,1.59736052400252,1.69979591109407,1.57869369462318,1.69023032190964,126521.21857475,0.0,1.0
2008-01-02,1.7,1.74,1.69,1.69,27600,1.57878656442109,1.61593448358394,1.56949958463038,1.56949958463038,29719.0266609626,0.0,1.0
2008-01-03,1.75,1.81,1.74,1.74,9900,1.62522146337465,1.68094334211893,1.61593448358394,1.61593448358394,10660.0856501279,0.0,1.0
2008-01-04,1.74,1.75,1.71,1.74,12300,1.61593448358394,1.62522146337465,1.5880735442118,1.61593448358394,13244.3488380377,0.0,1.0
2008-01-07,1.68,1.79,1.68,1.76,41300,1.56021260483967,1.6623693825375,1.56021260483967,1.63450844316537,44470.8623586143,0.0,1.0
2008-01-08,1.74,1.7599,1.67,1.67,86100,1.61593448358394,1.63441557336746,1.55092562504895,1.55092562504895,92710.4418662639,0.0,1.0
2008-01-09,1.7299,1.78,1.7,1.74,37700,1.60655463399532,1.65308240274679,1.57878656442109,1.61593448358394,40594.4675767497,0.0,1.0
2008-01-10,1.75,1.78,1.69,1.69,50500,1.62522146337465,1.65308240274679,1.56949958463038,1.56949958463038,54377.2045789353,0.0,1.0
2008-01-11,1.67,1.75,1.65,1.74,28100,1.55092562504895,1.62522146337465,1.53235166546753,1.61593448358394,30257.4148251106,0.0,1.0
2008-01-14,1.65,1.75,1.65,1.7,17300,1.53235166546753,1.62522146337465,1.53235166546753,1.57878656442109,18628.2304795164,0.0,1.0
2008-01-15,1.5999,1.66,1.5999,1.66,24400,1.48582389671606,1.54163864525824,1.48582389671606,1.54163864525824,26273.3424104163,0.0,1.0
2008-01-16,1.59,1.6,1.53,1.6,35400,1.47662978672326,1.48591676651397,1.42090790797898,1.48591676651397,38117.8820216693,0.0,1.0
2008-01-17,1.49,1.67,1.49,1.58,49200,1.38375998881613,1.55092562504895,1.38375998881613,1.46734280693254,52977.3953521509,0.0,1.0
2008-01-18,1.53,1.57,1.5201,1.5201,9300,1.42090790797898,1.45805582714183,1.41171379798618,1.41171379798618,10014.0198531505,0.0,1.0
2008-01-22,1.48,1.52,1.46,1.46,16000,1.37447300902542,1.41162092818827,1.355899049444,1.355899049444,17228.421252732,0.0,1.0
2008-01-23,1.48,1.5,1.41,1.46,34000,1.37447300902542,1.39304696860685,1.30946415049043,1.355899049444,36610.3951620554,0.0,1.0
2008-01-24,1.45,1.48,1.41,1.47,29300,1.34661206965328,1.37447300902542,1.30946415049043,1.36518602923471,31549.5464190655,0.0,1.0
2008-01-25,1.49,1.5,1.45,1.5,4000,1.38375998881613,1.39304696860685,1.34661206965328,1.39304696860685,4307.105313183,0.0,1.0
2008-01-28,1.49,1.5,1.45,1.45,2800,1.38375998881613,1.39304696860685,1.34661206965328,1.34661206965328,3014.9737192281,0.0,1.0
2008-01-29,1.4,1.51,1.3701,1.49,33100,1.30017717069972,1.40233394839756,1.27240910112549,1.38375998881613,35641.2964665893,0.0,1.0
2008-01-30,1.43,1.43,1.4,1.42,7200,1.32803811007186,1.32803811007186,1.30017717069972,1.31875113028115,7752.78956372938,0.0,1.0
2008-01-31,1.4,1.43,1.37,1.43,67900,1.30017717069972,1.32803811007186,1.27231623132759,1.32803811007186,73113.1126912814,0.0,1.0
2008-02-01,1.48,1.5,1.41,1.41,8500,1.37447300902542,1.39304696860685,1.30946415049043,1.30946415049043,9152.59879051386,0.0,1.0
2008-02-04,1.46,1.53,1.45,1.45,37700,1.355899049444,1.42090790797898,1.34661206965328,1.34661206965328,40594.4675767496,0.0,1.0
2008-02-05,1.45,1.51,1.45,1.45,7500,1.34661206965328,1.40233394839756,1.34661206965328,1.34661206965328,8075.82246221813,0.0,1.0
2008-02-06,1.42,1.48,1.41,1.45,70300,1.31875113028115,1.37447300902542,1.30946415049043,1.34661206965328,75697.3758791908,0.0,1.0
2008-02-07,1.43,1.5,1.42,1.4201,6200,1.32803811007186,1.39304696860685,1.31875113028115,1.31884400007905,6676.01323543363,0.0,1.0
2008-02-08,1.44,1.46,1.41,1.41,21400,1.33732508986257,1.355899049444,1.30946415049043,1.30946415049043,23043.013425529,0.0,1.0
2008-02-11,1.45,1.45,1.43,1.45,4300,1.34661206965328,1.34661206965328,1.32803811007186,1.34661206965328,4630.13821167173,0.0,1.0
2008-02-12,1.4,1.44,1.39,1.44,25100,1.30017717069972,1.33732508986257,1.29089019090901,1.33732508986257,27027.0858402233,0.0,1.0
2008-02-13,1.4,1.45,1.38,1.4,23000,1.30017717069972,1.34661206965328,1.2816032111183,1.30017717069972,24765.8555508022,0.0,1.0
2008-02-14,1.4,1.42,1.37,1.4,20300,1.30017717069972,1.31875113028115,1.27231623132759,1.30017717069972,21858.5594644037,0.0,1.0
2008-02-15,1.47,1.47,1.38,1.38,2100,1.36518602923471,1.36518602923471,1.2816032111183,1.2816032111183,2261.23028942107,0.0,1.0
2008-02-19,1.44,1.45,1.41,1.42,21400,1.33732508986257,1.34661206965328,1.30946415049043,1.31875113028115,23043.013425529,0.0,1.0
2008-02-20,1.37,1.56,1.34,1.53,79400,1.27231623132759,1.44876884735112,1.24445529195545,1.42090790797898,85496.040466682,0.0,1.0
2008-02-21,1.45,1.49,1.41,1.48,158600,1.34661206965328,1.38375998881613,1.30946415049043,1.37447300902542,170776.725667706,0.0,1.0
2008-02-22,1.44,1.45,1.41,1.43,68500,1.33732508986257,1.34661206965328,1.30946415049043,1.32803811007186,73759.1784882588,0.0,1.0
2008-02-25,1.42,1.48,1.38,1.42,16400,1.31875113028115,1.37447300902542,1.2816032111183,1.31875113028115,17659.1317840502,0.0,1.0
2008-02-26,1.44,1.46,1.41,1.45,44100,1.33732508986257,1.355899049444,1.30946415049043,1.34661206965328,47485.8360778425,0.0,1.0
2008-02-27,1.43,1.44,1.4,1.4101,39400,1.32803811007186,1.33732508986257,1.30017717069972,1.30955702028834,42424.9873348524,0.0,1.0
2008-02-28,1.39,1.42,1.39,1.39,43300,1.29089019090901,1.31875113028115,1.29089019090901,1.29089019090901,46624.4150152059,0.0,1.0
2008-02-29,1.41,1.41,1.39,1.4,8700,1.30946415049043,1.30946415049043,1.29089019090901,1.30017717069972,9367.95405617303,0.0,1.0
2008-03-03,1.39,1.41,1.38,1.4,12000,1.29089019090901,1.30946415049043,1.2816032111183,1.30017717069972,12921.315939549,0.0,1.0
2008-03-04,1.43,1.49,1.43,1.49,19500,1.32803811007186,1.38375998881613,1.32803811007186,1.38375998881613,20997.1384017671,0.0,1.0
2008-03-05,1.44,1.44,1.4,1.41,14300,1.33732508986257,1.33732508986257,1.30017717069972,1.30946415049043,15397.9014946292,0.0,1.0
2008-03-06,1.44,1.5,1.42,1.5,30000,1.33732508986257,1.39304696860685,1.31875113028115,1.39304696860685,32303.2898488725,0.0,1.0
2008-03-07,1.44,1.47,1.43,1.46,69100,1.33732508986257,1.36518602923471,1.32803811007186,1.355899049444,74405.2442852362,0.0,1.0
2008-03-10,1.39,1.46,1.36,1.46,20500,1.29089019090901,1.355899049444,1.26302925153687,1.355899049444,22073.9147300628,0.0,1.0
2008-03-11,1.39,1.4,1.31,1.37,24100,1.29089019090901,1.30017717069972,1.21659435258331,1.27231623132759,25950.3095119275,0.0,1.0
2008-03-12,1.3399,1.36,1.32,1.36,4600,1.24436242215754,1.26302925153687,1.22588133237402,1.26302925153687,4953.17111016044,0.0,1.0
2008-03-13,1.36,1.36,1.31,1.34,2900,1.26302925153687,1.26302925153687,1.21659435258331,1.24445529195545,3122.65135205768,0.0,1.0
2008-03-14,1.33,1.33,1.23,1.32,24600,1.23516831216474,1.23516831216474,1.14229851425761,1.22588133237402,26488.6976760753,0.0,1.0
2008-03-17,1.16,1.3,1.1,1.23,39300,1.07728965572263,1.2073073727926,1.02156777697835,1.14229851425761,42317.3097020228,0.0,1.0
2008-03-18,1.094,1.15,1.01,1.1,35300,1.01599558910393,1.06800267593191,0.937984958861943,1.02156777697835,38010.2043888397,0.0,1.0
2008-03-19,1.2575,1.59,1.16,1.16,231800,1.16783770868207,1.47662978672326,1.07728965572263,1.07728965572263,249596.752898955,0.0,1.0
2008-03-20,1.25,1.36,1.23,1.2499,17600,1.16087247383904,1.26302925153687,1.14229851425761,1.16077960404113,18951.2633780051,0.0,1.0
2008-03-24,1.28,1.34,1.23,1.25,5000,1.18873341321117,1.24445529195545,1.14229851425761,1.16087247383904,5383.88164147876,0.0,1.0
2008-03-25,1.29,1.47,1.29,1.31,29600,1.19802039300189,1.36518602923471,1.19802039300189,1.21659435258331,31872.579317554,0.0,1.0
2008-03-26,1.3,1.34,1.2742,1.33,12700,1.2073073727926,1.24445529195545,1.18334696493256,1.23516831216474,13675.059369356,0.0,1.0
2008-03-27,1.25,1.29,1.25,1.261,22900,1.16087247383904,1.19802039300189,1.16087247383904,1.17108815160882,24658.1779179726,0.0,1.0
2008-03-28,1.23,1.3,1.23,1.26,22300,1.14229851425761,1.2073073727926,1.14229851425761,1.17015945362975,24012.1121209952,0.0,1.0
2008-03-31,1.28,1.33,1.25,1.25,5000,1.18873341321117,1.23516831216474,1.16087247383904,1.16087247383904,5383.88164147876,0.0,1.0
2008-04-01,1.32,1.35,1.31,1.32,3700,1.22588133237402,1.25374227174616,1.21659435258331,1.22588133237402,3984.07241469428,0.0,1.0
2008-04-02,1.35,1.35,1.32,1.32,1700,1.25374227174616,1.25374227174616,1.22588133237402,1.22588133237402,1830.51975810277,0.0,1.0
2008-04-03,1.34,1.34,1.3,1.31,2200,1.24445529195545,1.24445529195545,1.2073073727926,1.21659435258331,2368.90792225064,0.0,1.0
2008-04-04,1.33,1.36,1.31,1.36,5100,1.23516831216474,1.26302925153687,1.21659435258331,1.26302925153687,5491.55927430829,0.0,1.0
2008-04-07,1.3,1.3399,1.25,1.3,26100,1.2073073727926,1.24436242215754,1.16087247383904,1.2073073727926,28103.862168519,0.0,1.0
2008-04-08,1.25,1.29,1.25,1.27,10300,1.16087247383904,1.19802039300189,1.16087247383904,1.17944643342046,11090.7961814462,0.0,1.0
2008-04-09,1.19,1.28,1.19,1.28,29000,1.10515059509476,1.18873341321117,1.10515059509476,1.18873341321117,31226.5135205768,0.0,1.0
2008-04-10,1.2,1.27,1.2,1.22,2100,1.11443757488548,1.17944643342046,1.11443757488548,1.1330115344669,2261.23028942106,0.0,1.0
2008-04-11,1.25,1.3,1.2,1.25,21500,1.16087247383904,1.2073073727926,1.11443757488548,1.16087247383904,23150.6910583585,0.0,1.0
2008-04-14,1.27,1.28,1.25,1.26,12700,1.17944643342046,1.18873341321117,1.16087247383904,1.17015945362975,13675.059369356,0.0,1.0
2008-04-15,1.16,1.3,1.15,1.3,68400,1.07728965572263,1.2073073727926,1.06800267593191,1.2073073727926,73651.5008554289,0.0,1.0
2008-04-16,1.21,1.28,1.19,1.21,26600,1.12372455467619,1.18873341321117,1.10515059509476,1.12372455467619,28642.2503326668,0.0,1.0
2008-04-17,1.25,1.28,1.23,1.23,20600,1.16087247383904,1.18873341321117,1.14229851425761,1.14229851425761,22181.5923628924,0.0,1.0
2008-04-18,1.25,1.29,1.23,1.23,23500,1.16087247383904,1.19802039300189,1.14229851425761,1.14229851425761,25304.24371495,0.0,1.0
2008-04-21,1.33,1.36,1.25,1.36,25100,1.23516831216474,1.26302925153687,1.16087247383904,1.26302925153687,27027.0858402232,0.0,1.0
2008-04-22,1.29,1.3,1.27,1.27,7500,1.19802039300189,1.2073073727926,1.17944643342046,1.17944643342046,8075.82246221808,0.0,1.0
2008-04-23,1.27,1.38,1.27,1.38,13000,1.17944643342046,1.2816032111183,1.17944643342046,1.2816032111183,13998.0922678447,0.0,1.0
2008-04-24,1.28,1.33,1.28,1.32,5300,1.18873341321117,1.23516831216474,1.18873341321117,1.22588133237402,5706.91453996748,0.0,1.0
2008-04-25,1.28,1.3201,1.25,1.32,7000,1.18873341321117,1.22597420217193,1.16087247383904,1.22588133237402,7537.43429807026,0.0,1.0
2008-04-28,1.24,1.29,1.23,1.28,39300,1.15158549404833,1.19802039300189,1.14229851425761,1.18873341321117,42317.3097020227,0.0,1.0
2008-04-29,1.23,1.24,1.22,1.24,23900,1.14229851425761,1.15158549404833,1.1330115344669,1.15158549404833,25734.9542462684,0.0,1.0
2008-04-30,1.26,1.31,1.23,1.23,8800,1.17015945362975,1.21659435258331,1.14229851425761,1.14229851425761,9475.63168900258,0.0,1.0
2008-05-01,1.27,1.29,1.25,1.29,9500,1.17944643342046,1.19802039300189,1.16087247383904,1.19802039300189,10229.3751188096,0.0,1.0
2008-05-02,1.28,1.3,1.27,1.27,7100,1.18873341321117,1.2073073727926,1.17944643342046,1.17944643342046,7645.11193089983,0.0,1.0
2008-05-05,1.26,1.29,1.23,1.27,28600,1.17015945362975,1.19802039300189,1.14229851425761,1.17944643342046,30795.8029892584,0.0,1.0
2008-05-06,1.28,1.3,1.26,1.3,30200,1.18873341321117,1.2073073727926,1.17015945362975,1.2073073727926,32518.6451145317,0.0,1.0
2008-05-07,1.26,1.3,1.26,1.28,13500,1.17015945362975,1.2073073727926,1.17015945362975,1.18873341321117,14536.4804319926,0.0,1.0
2008-05-08,1.28,1.28,1.26,1.26,1800,1.18873341321117,1.18873341321117,1.17015945362975,1.17015945362975,1938.19739093235,0.0,1.0
2008-05-09,1.26,1.3,1.25,1.25,3500,1.17015945362975,1.2073073727926,1.16087247383904,1.16087247383904,3768.71714903512,0.0,1.0
2008-05-12,1.28,1.3,1.25,1.26,8700,1.18873341321117,1.2073073727926,1.16087247383904,1.17015945362975,9367.95405617304,0.0,1.0
2008-05-13,1.27,1.3,1.26,1.3,11500,1.17944643342046,1.2073073727926,1.17015945362975,1.2073073727926,12382.9277754011,0.0,1.0
2008-05-14,1.43,1.47,1.31,1.35,80800,1.32803811007186,1.36518602923471,1.21659435258331,1.25374227174616,87003.5273262963,0.0,1.0
2008-05-15,1.45,1.49,1.41,1.41,63000,1.34661206965328,1.38375998881613,1.30946415049043,1.30946415049043,67836.9086826323,0.0,1.0
2008-05-16,1.45,1.48,1.45,1.45,17300,1.34661206965328,1.37447300902542,1.34661206965328,1.34661206965328,18628.2304795165,0.0,1.0
2008-05-19,1.42,1.45,1.42,1.44,12700,1.31875113028115,1.34661206965328,1.31875113028115,1.33732508986257,13675.059369356,0.0,1.0
2008-05-20,1.32,1.43,1.32,1.42,51300,1.22588133237402,1.32803811007186,1.22588133237402,1.31875113028115,55238.625641572,0.0,1.0
2008-05-21,1.26,1.35,1.25,1.34,115900,1.17015945362975,1.25374227174616,1.16087247383904,1.24445529195545,124798.376449477,0.0,1.0
2008-05-22,1.23,1.3,1.23,1.28,127300,1.14229851425761,1.2073073727926,1.14229851425761,1.18873341321117,137073.626592049,0.0,1.0
2008-05-23,1.22,1.23,1.17,1.22,167900,1.1330115344669,1.14229851425761,1.08657663551334,1.1330115344669,180790.745520856,0.0,1.0
2008-05-27,1.29,1.3,1.25,1.25,12400,1.19802039300189,1.2073073727926,1.16087247383904,1.16087247383904,13352.0264708672,0.0,1.0
2008-05-28,1.37,1.39,1.27,1.27,39200,1.27231623132759,1.29089019090901,1.17944643342046,1.17944643342046,42209.6320691931,0.0,1.0
2008-05-29,1.35,1.4,1.34,1.37,95400,1.25374227174616,1.30017717069972,1.24445529195545,1.27231623132759,102724.461719414,0.0,1.0
2008-05-30,1.37,1.41,1.37,1.37,36000,1.27231623132759,1.30946415049043,1.27231623132759,1.27231623132759,38763.9478186468,0.0,1.0
2008-06-02,1.39,1.39,1.35,1.39,21400,1.29089019090901,1.29089019090901,1.25374227174616,1.29089019090901,23043.013425529,0.0,1.0
2008-06-03,1.33,1.38,1.28,1.37,50700,1.23516831216474,1.2816032111183,1.18873341321117,1.27231623132759,54592.5598445942,0.0,1.0
2008-06-04,1.33,1.36,1.2499,1.26,48300,1.23516831216474,1.26302925153687,1.16077960404113,1.17015945362975,52008.2966566844,0.0,1.0
2008-06-05,1.32,1.36,1.32,1.34,3500,1.22588133237402,1.26302925153687,1.22588133237402,1.24445529195545,3768.71714903513,0.0,1.0
2008-06-06,1.35,1.37,1.35,1.36,1800,1.25374227174616,1.27231623132759,1.25374227174616,1.26302925153687,1938.19739093235,0.0,1.0
2008-06-09,1.35,1.38,1.35,1.35,11600,1.25374227174616,1.2816032111183,1.25374227174616,1.25374227174616,12490.6054082307,0.0,1.0
2008-06-10,1.29,1.34,1.26,1.31,23000,1.19802039300189,1.24445529195545,1.17015945362975,1.21659435258331,24765.8555508021,0.0,1.0
2008-06-11,1.27,1.31,1.27,1.31,9200,1.17944643342046,1.21659435258331,1.17944643342046,1.21659435258331,9906.3422203209,0.0,1.0
2008-06-12,1.28,1.29,1.27,1.27,1200,1.18873341321117,1.19802039300189,1.17944643342046,1.17944643342046,1292.1315939549,0.0,1.0
2008-06-13,1.27,1.27,1.25,1.26,6900,1.17944643342046,1.17944643342046,1.16087247383904,1.17015945362975,7429.75666524067,0.0,1.0
2008-06-16,1.24,1.28,1.24,1.25,8600,1.15158549404833,1.18873341321117,1.15158549404833,1.16087247383904,9260.27642334339,0.0,1.0
2008-06-17,1.19,1.22,1.19,1.2,2500,1.10515059509476,1.1330115344669,1.10515059509476,1.11443757488548,2691.94082073938,0.0,1.0
2008-06-18,1.21,1.25,1.2001,1.22,27800,1.12372455467619,1.16087247383904,1.11453044468338,1.1330115344669,29934.3819266217,0.0,1.0
2008-06-19,1.21,1.26,1.19,1.22,24500,1.12372455467619,1.17015945362975,1.10515059509476,1.1330115344669,26381.0200432458,0.0,1.0
2008-06-20,1.22,1.26,1.1801,1.25,2400,1.1330115344669,1.17015945362975,1.09595648510196,1.16087247383904,2584.2631879098,0.0,1.0
2008-06-23,1.15,1.22,1.15,1.18,13000,1.06800267593191,1.1330115344669,1.06800267593191,1.09586361530405,13998.0922678448,0.0,1.0
2008-06-24,1.12,1.14,1.11,1.12,17700,1.04014173655978,1.0587156961412,1.03085475676907,1.04014173655978,19058.9410108347,0.0,1.0
2008-06-25,1.13,1.18,1.09,1.13,64000,1.04942871635049,1.09586361530405,1.01228079718764,1.04942871635049,68913.6850109278,0.0,1.0
2008-06-26,1.15,1.17,1.08,1.13,12900,1.06800267593191,1.08657663551334,1.00299381739693,1.04942871635049,13890.4146350152,0.0,1.0
2008-06-27,1.12,1.15,1.11,1.11,3800,1.04014173655978,1.06800267593191,1.03085475676907,1.03085475676907,4091.75004752383,0.0,1.0
2008-06-30,1.02,1.1,1.01,1.08,64400,0.947271938652655,1.02156777697835,0.937984958861943,1.00299381739693,69344.3955422461,0.0,1.0
2008-07-01,1.02,1.08,1.02,1.08,8300,0.947271938652655,1.00299381739693,0.947271938652655,1.00299381739693,8937.2435248547,0.0,1.0
2008-07-02,1.02,1.06,1.02,1.06,8400,0.947271938652655,0.984419857815504,0.947271938652655,0.984419857815504,9044.92115768428,0.0,1.0
2008-07-03,1.01,1.02,1.0,1.02,20300,0.937984958861943,0.947271938652655,0.92869797907123,0.947271938652655,21858.5594644037,0.0,1.0
2008-07-07,0.9099,0.98,0.88,0.98,80100,0.845022291156912,0.910124019489806,0.817254221582683,0.910124019489806,86249.7838964894,0.0,1.0
2008-07-08,0.9,0.92,0.86,0.9,43300,0.835828181164107,0.854402140745532,0.798680262001258,0.835828181164107,46624.4150152059,0.0,1.0
2008-07-09,0.955,0.98,0.91,0.98,12700,0.886906570013025,0.910124019489806,0.84511516095482,0.910124019489806,13675.059369356,0.0,1.0
2008-07-10,0.89,0.93,0.84,0.9,29800,0.826541201373395,0.863689120536244,0.780106302419833,0.835828181164107,32087.9345832133,0.0,1.0
2008-07-11,0.89,0.89,0.84,0.84,16700,0.826541201373395,0.826541201373395,0.780106302419833,0.780106302419833,17982.164682539,0.0,1.0
2008-07-14,0.83,0.9,0.83,0.84,38700,0.770819322629121,0.835828181164107,0.770819322629121,0.780106302419833,41671.2439050454,0.0,1.0
2008-07-15,0.85,0.85,0.83,0.83,8500,0.789393282210546,0.789393282210546,0.770819322629121,0.770819322629121,9152.59879051385,0.0,1.0
2008-07-16,0.85,0.86,0.812,0.82,7400,0.789393282210546,0.798680262001258,0.754102759005839,0.761532342838409,7968.14482938853,0.0,1.0
2008-07-17,0.82,0.87,0.81,0.87,25700,0.761532342838409,0.80796724179197,0.752245363047697,0.80796724179197,27673.1516372007,0.0,1.0
2008-07-18,0.84,0.84,0.8,0.82,6400,0.780106302419833,0.780106302419833,0.742958383256984,0.761532342838409,6891.36850109278,0.0,1.0
2008-07-21,0.78,0.89,0.77,0.89,38500,0.72438442367556,0.826541201373395,0.715097443884847,0.826541201373395,41455.8886393862,0.0,1.0
2008-07-22,0.8,0.838,0.79,0.8,3600,0.742958383256984,0.778248906461691,0.733671403466272,0.742958383256984,3876.39478186469,0.0,1.0
2008-07-23,0.83,0.85,0.8,0.8,3500,0.770819322629121,0.789393282210546,0.742958383256984,0.742958383256984,3768.71714903512,0.0,1.0
2008-07-24,0.85,0.86,0.81,0.81,3200,0.789393282210546,0.798680262001258,0.752245363047697,0.752245363047697,3445.68425054639,0.0,1.0
2008-07-25,0.85,0.85,0.84,0.848,5800,0.789393282210546,0.789393282210546,0.780106302419833,0.787535886252403,6245.30270411533,0.0,1.0
2008-07-28,0.8,0.84,0.8,0.83,12200,0.742958383256984,0.780106302419833,0.742958383256984,0.770819322629121,13136.6712052081,0.0,1.0
2008-07-29,0.81,0.82,0.8,0.81,11500,0.752245363047697,0.761532342838409,0.742958383256984,0.752245363047697,12382.9277754011,0.0,1.0
2008-07-30,0.84,0.86,0.812,0.818,9800,0.780106302419833,0.798680262001258,0.754102759005839,0.759674946880266,10552.4080172983,0.0,1.0
2008-07-31,0.8299,0.8399,0.82,0.828,4500,0.770726452831214,0.780013432621926,0.761532342838409,0.768961926670979,4845.49347733086,0.0,1.0
2008-08-01,0.85,0.87,0.84,0.86,3200,0.789393282210546,0.80796724179197,0.780106302419833,0.798680262001258,3445.68425054639,0.0,1.0
2008-08-04,0.86,0.86,0.7913,0.81,32400,0.798680262001258,0.798680262001258,0.734878710839065,0.752245363047697,34887.5530367822,0.0,1.0
2008-08-05,0.87,0.87,0.82,0.82,300,0.80796724179197,0.80796724179197,0.761532342838409,0.761532342838409,323.032898488724,0.0,1.0
2008-08-06,0.8399,0.85,0.8,0.811,12000,0.780013432621926,0.789393282210546,0.742958383256984,0.753174061026768,12921.315939549,0.0,1.0
2008-08-07,0.8,0.85,0.8,0.81,4900,0.742958383256984,0.789393282210546,0.742958383256984,0.752245363047697,5276.20400864916,0.0,1.0
2008-08-08,0.84,0.89,0.84,0.85,7200,0.780106302419833,0.826541201373395,0.780106302419833,0.789393282210546,7752.78956372938,0.0,1.0
2008-08-11,0.92,0.92,0.85,0.85,10100,0.854402140745532,0.854402140745532,0.789393282210546,0.789393282210546,10875.440915787,0.0,1.0
2008-08-12,0.92,0.96,0.85,0.9444,66300,0.854402140745532,0.891550059908381,0.789393282210546,0.87706237143487,71390.270566008,0.0,1.0
2008-08-13,0.91,0.94,0.88,0.94,1600,0.84511516095482,0.872976100326956,0.817254221582683,0.872976100326956,1722.84212527319,0.0,1.0
2008-08-14,0.91,0.91,0.9,0.91,14400,0.84511516095482,0.84511516095482,0.835828181164107,0.84511516095482,15505.5791274588,0.0,1.0
2008-08-15,0.95,0.96,0.92,0.92,8550,0.882263080117669,0.891550059908381,0.854402140745532,0.854402140745532,9206.43760692864,0.0,1.0
2008-08-18,0.91,0.97,0.9,0.97,10126,0.84511516095482,0.900837039699093,0.835828181164107,0.900837039699093,10903.4371003227,0.0,1.0
2008-08-19,0.94,0.94,0.91,0.91,200,0.872976100326956,0.872976100326956,0.84511516095482,0.84511516095482,215.35526565915,0.0,1.0
2008-08-20,0.91,0.91,0.9,0.9006,55500,0.84511516095482,0.84511516095482,0.835828181164107,0.83638539995155,59761.0862204139,0.0,1.0
2008-08-21,0.94,0.95,0.92,0.92,5200,0.872976100326956,0.882263080117669,0.854402140745532,0.854402140745532,5599.23690713789,0.0,1.0
2008-08-22,0.93,0.93,0.91,0.91,200,0.863689120536244,0.863689120536244,0.84511516095482,0.84511516095482,215.355265659149,0.0,1.0
2008-08-25,0.91,0.9101,0.91,0.91,7800,0.84511516095482,0.845208030752727,0.84511516095482,0.84511516095482,8398.85536070682,0.0,1.0
2008-08-26,0.89,0.91,0.89,0.91,49400,0.826541201373395,0.84511516095482,0.826541201373395,0.84511516095482,53192.7506178099,0.0,1.0
2008-08-27,0.9099,0.94,0.85,0.85,6800,0.845022291156912,0.872976100326956,0.789393282210546,0.789393282210546,7322.07903241109,0.0,1.0
2008-08-28,0.92,0.92,0.87,0.87,200,0.854402140745532,0.854402140745532,0.80796724179197,0.80796724179197,215.355265659149,0.0,1.0
2008-08-29,0.9,0.94,0.9,0.94,6300,0.835828181164107,0.872976100326956,0.835828181164107,0.872976100326956,6783.69086826321,0.0,1.0
2008-09-02,0.88,0.94,0.88,0.8999,43300,0.817254221582683,0.872976100326956,0.817254221582683,0.8357353113662,46624.4150152058,0.0,1.0
2008-09-03,0.91,0.99,0.9,0.99,72900,0.84511516095482,0.919410999280518,0.835828181164107,0.919410999280518,78496.9943327599,0.0,1.0
2008-09-04,0.91,0.92,0.9,0.92,30300,0.84511516095482,0.854402140745532,0.835828181164107,0.854402140745532,32626.3227473611,0.0,1.0
2008-09-05,0.89,0.95,0.876,0.95,6700,0.826541201373395,0.882263080117669,0.813539429666398,0.882263080117669,7214.4013995815,0.0,1.0
2008-09-08,0.86,0.97,0.85,0.87,558000,0.798680262001258,0.900837039699093,0.789393282210546,0.80796724179197,600841.191189027,0.0,1.0
2008-09-09,0.9,0.9001,0.86,0.86,61900,0.835828181164107,0.835921050962014,0.798680262001258,0.798680262001258,66652.4547215068,0.0,1.0
2008-09-10,0.9,0.93,0.9,0.9,48300,0.835828181164107,0.863689120536244,0.835828181164107,0.835828181164107,52008.2966566846,0.0,1.0
2008-09-11,0.9,0.9,0.9,0.9,5800,0.835828181164107,0.835828181164107,0.835828181164107,0.835828181164107,6245.30270411534,0.0,1.0
2008-09-12,0.89,0.91,0.85,0.86,37300,0.826541201373395,0.84511516095482,0.789393282210546,0.798680262001258,40163.7570454314,0.0,1.0
2008-09-15,0.88,0.89,0.85,0.85,2400,0.817254221582683,0.826541201373395,0.789393282210546,0.789393282210546,2584.26318790979,0.0,1.0
2008-09-16,0.86,0.88,0.82,0.83,302000,0.798680262001258,0.817254221582683,0.761532342838409,0.770819322629121,325186.451145316,0.0,1.0
2008-09-17,0.82,0.85,0.8,0.82,8400,0.761532342838409,0.789393282210546,0.742958383256984,0.761532342838409,9044.92115768428,0.0,1.0
2008-09-18,0.8,0.87,0.8,0.8,12800,0.742958383256984,0.80796724179197,0.742958383256984,0.742958383256984,13782.7370021856,0.0,1.0
2008-09-19,0.86,0.86,0.86,0.86,600,0.798680262001258,0.798680262001258,0.798680262001258,0.798680262001258,646.065796977448,0.0,1.0
2008-09-22,0.87,0.87,0.83,0.83,4900,0.80796724179197,0.80796724179197,0.770819322629121,0.770819322629121,5276.20400864916,0.0,1.0
2008-09-23,0.889,0.889,0.84,0.84,3400,0.825612503394324,0.825612503394324,0.780106302419833,0.780106302419833,3661.03951620554,0.0,1.0
2008-09-24,0.8799,0.89,0.84,0.8612,11800,0.817161351784776,0.826541201373395,0.780106302419833,0.799794699576143,12705.9606738898,0.0,1.0
2008-09-25,0.88,0.88,0.84,0.84,35400,0.817254221582683,0.817254221582683,0.780106302419833,0.780106302419833,38117.8820216694,0.0,1.0
2008-09-26,0.88,0.88,0.84,0.85,1000,0.817254221582683,0.817254221582683,0.780106302419833,0.789393282210546,1076.77632829575,0.0,1.0
2008-09-29,0.84,0.87,0.8,0.87,45100,0.780106302419833,0.80796724179197,0.742958383256984,0.80796724179197,48562.6124061382,0.0,1.0
2008-09-30,0.84,0.87,0.84,0.84,32100,0.780106302419833,0.80796724179197,0.780106302419833,0.780106302419833,34564.5201382935,0.0,1.0
2008-10-01,0.84,0.88,0.84,0.84,7800,0.780106302419833,0.817254221582683,0.780106302419833,0.780106302419833,8398.85536070683,0.0,1.0
2008-10-02,0.81,0.82,0.8,0.82,15600,0.752245363047697,0.761532342838409,0.742958383256984,0.761532342838409,16797.7107214136,0.0,1.0
2008-10-03,0.82,0.83,0.8,0.8,272100,0.761532342838409,0.770819322629121,0.742958383256984,0.742958383256984,292990.838929273,0.0,1.0
2008-10-06,0.78,0.82,0.78,0.8,44900,0.72438442367556,0.761532342838409,0.72438442367556,0.742958383256984,48347.257140479,0.0,1.0
2008-10-07,0.8,0.85,0.8,0.81,24500,0.742958383256984,0.789393282210546,0.742958383256984,0.752245363047697,26381.0200432458,0.0,1.0
2008-10-08,0.82,0.87,0.82,0.86,1100,0.761532342838409,0.80796724179197,0.761532342838409,0.798680262001258,1184.45396112532,0.0,1.0
2008-10-09,0.78,0.8,0.7789,0.78,2300,0.72438442367556,0.742958383256984,0.723362855898581,0.72438442367556,2476.58555508022,0.0,1.0
2008-10-10,0.7599,0.84,0.67,0.8,17700,0.705717594296228,0.780106302419833,0.622227645977724,0.742958383256984,19058.9410108347,0.0,1.0
2008-10-13,0.75,0.75,0.68,0.71,8400,0.696523484303423,0.696523484303423,0.631514625768437,0.659375565140573,9044.92115768427,0.0,1.0
2008-10-14,0.79,0.81,0.7601,0.81,18900,0.733671403466272,0.752245363047697,0.705903333892042,0.752245363047697,20351.0726047896,0.0,1.0
2008-10-15,0.73,0.79,0.73,0.77,38900,0.677949524721998,0.733671403466272,0.677949524721998,0.715097443884847,41886.5991707046,0.0,1.0
2008-10-16,0.75,0.8,0.73,0.75,4200,0.696523484303423,0.742958383256984,0.677949524721998,0.696523484303423,4522.46057884214,0.0,1.0
2008-10-17,0.7421,0.77,0.7388,0.75,10300,0.68918677026876,0.715097443884847,0.686122066937825,0.696523484303423,11090.7961814462,0.0,1.0
2008-10-20,0.72,0.76,0.71,0.75,7500,0.668662544931286,0.705810464094135,0.659375565140573,0.696523484303423,8075.8224622181,0.0,1.0
2008-10-21,0.7499,0.78,0.7499,0.78,16500,0.696430614505516,0.72438442367556,0.696430614505516,0.72438442367556,17766.8094168798,0.0,1.0
2008-10-22,0.68,0.76,0.67,0.76,26000,0.631514625768437,0.705810464094135,0.622227645977724,0.705810464094135,27996.1845356894,0.0,1.0
2008-10-23,0.7,0.7,0.67,0.67,43500,0.650088585349861,0.650088585349861,0.622227645977724,0.622227645977724,46839.770280865,0.0,1.0
2008-10-24,0.68,0.74,0.68,0.7,24800,0.631514625768437,0.68723650451271,0.631514625768437,0.650088585349861,26704.0529417345,0.0,1.0
2008-10-27,0.6701,0.71,0.67,0.71,5900,0.622320515775631,0.659375565140573,0.622227645977724,0.659375565140573,6352.98033694491,0.0,1.0
2008-10-28,0.67,0.67,0.67,0.67,0,0.622227645977724,0.622227645977724,0.622227645977724,0.622227645977724,0,0.0,1.0
2008-10-29,0.67,0.71,0.65,0.71,13600,0.622227645977724,0.659375565140573,0.6036536863963,0.659375565140573,14644.1580648222,0.0,1.0
2008-10-30,0.6499,0.68,0.59,0.68,2500,0.603560816598393,0.631514625768437,0.547931807652026,0.631514625768437,2691.94082073937,0.0,1.0
2008-10-31,0.64,0.65,0.6,0.6205,10100,0.594366706605587,0.6036536863963,0.557218787442738,0.576257096013698,10875.4409157871,0.0,1.0
2008-11-03,0.59,0.6,0.58,0.58,12600,0.547931807652026,0.557218787442738,0.538644827861314,0.538644827861314,13567.3817365264,0.0,1.0
2008-11-04,0.61,0.6399,0.56,0.58,23800,0.56650576723345,0.59427383680768,0.520070868279889,0.538644827861314,25627.2766134388,0.0,1.0
2008-11-05,0.63,0.63,0.58,0.58,13700,0.585079726814875,0.585079726814875,0.538644827861314,0.538644827861314,14751.8356976517,0.0,1.0
2008-11-06,0.64,0.64,0.63,0.63,300,0.594366706605587,0.594366706605587,0.585079726814875,0.585079726814875,323.032898488724,0.0,1.0
2008-11-07,0.64,0.64,0.64,0.64,0,0.594366706605587,0.594366706605587,0.594366706605587,0.594366706605587,0,0.0,1.0
2008-11-10,0.63,0.65,0.59,0.59,6700,0.585079726814875,0.6036536863963,0.547931807652026,0.547931807652026,7214.40139958151,0.0,1.0
2008-11-11,0.66,0.66,0.6,0.6,4000,0.612940666187012,0.612940666187012,0.557218787442738,0.557218787442738,4307.10531318299,0.0,1.0
2008-11-12,0.56,0.5799,0.5599,0.5799,6300,0.520070868279889,0.538551958063406,0.519977998481982,0.538551958063406,6783.69086826321,0.0,1.0
2008-11-13,0.5699,0.5699,0.55,0.55,2400,0.529264978272694,0.529264978272694,0.510783888489177,0.510783888489177,2584.26318790979,0.0,1.0
2008-11-14,0.55,0.5701,0.55,0.5701,8800,0.510783888489177,0.529450717868508,0.510783888489177,0.529450717868508,9475.63168900257,0.0,1.0
2008-11-17,0.5,0.5401,0.5,0.5401,14500,0.464348989535615,0.501589778496371,0.464348989535615,0.501589778496371,15613.2567602883,0.0,1.0
2008-11-18,0.49,0.5,0.4008,0.4008,12700,0.455062009744903,0.464348989535615,0.372222150011749,0.372222150011749,13675.059369356,0.0,1.0
2008-11-19,0.49,0.49,0.49,0.49,0,0.455062009744903,0.455062009744903,0.455062009744903,0.455062009744903,0,0.0,1.0
2008-11-20,0.45,0.45,0.41,0.41,200,0.417914090582054,0.417914090582054,0.380766171419204,0.380766171419204,215.355265659149,0.0,1.0
2008-11-21,0.4,0.44,0.4,0.44,9400,0.371479191628492,0.408627110791341,0.371479191628492,0.408627110791341,10121.69748598,0.0,1.0
2008-11-24,0.44,0.44,0.4,0.41,54200,0.408627110791341,0.408627110791341,0.371479191628492,0.380766171419204,58361.2769936295,0.0,1.0
2008-11-25,0.4,0.45,0.4,0.45,4000,0.371479191628492,0.417914090582054,0.371479191628492,0.417914090582054,4307.10531318299,0.0,1.0
2008-11-26,0.41,0.42,0.41,0.42,1000,0.380766171419204,0.390053151209917,0.380766171419204,0.390053151209917,1076.77632829575,0.0,1.0
2008-11-28,0.44,0.44,0.44,0.44,300,0.408627110791341,0.408627110791341,0.408627110791341,0.408627110791341,323.032898488724,0.0,1.0
2008-12-01,0.44,0.44,0.42,0.42,11100,0.408627110791341,0.408627110791341,0.390053151209917,0.390053151209917,11952.2172440828,0.0,1.0
2008-12-02,0.44,0.44,0.44,0.44,0,0.408627110791341,0.408627110791341,0.408627110791341,0.408627110791341,0,0.0,1.0
2008-12-03,0.45,0.45,0.4499,0.45,17900,0.417914090582054,0.417914090582054,0.417821220784147,0.417914090582054,19274.2962764939,0.0,1.0
2008-12-04,0.4699,0.4699,0.4,0.4,5000,0.436395180365571,0.436395180365571,0.371479191628492,0.371479191628492,5383.88164147874,0.0,1.0
2008-12-05,0.47,0.47,0.47,0.47,0,0.436488050163478,0.436488050163478,0.436488050163478,0.436488050163478,0,0.0,1.0
2008-12-08,0.47,0.48,0.47,0.475,14500,0.436488050163478,0.44577502995419,0.436488050163478,0.441131540058834,15613.2567602883,0.0,1.0
2008-12-09,0.4699,0.4699,0.46,0.46,1000,0.436395180365571,0.436395180365571,0.427201070372766,0.427201070372766,1076.77632829575,0.0,1.0
2008-12-10,0.42,0.44,0.41,0.44,11300,0.390053151209917,0.408627110791341,0.380766171419204,0.408627110791341,12167.5725097419,0.0,1.0
2008-12-11,0.411,0.42,0.411,0.42,6200,0.381694869398276,0.390053151209917,0.381694869398276,0.390053151209917,6676.01323543363,0.0,1.0
2008-12-12,0.4101,0.4101,0.41,0.41,700,0.380859041217112,0.380859041217112,0.380766171419204,0.380766171419204,753.743429807022,0.0,1.0
2008-12-15,0.4,0.41,0.4,0.41,900,0.371479191628492,0.380766171419204,0.371479191628492,0.380766171419204,969.098695466173,0.0,1.0
2008-12-16,0.4,0.4,0.4,0.4,0,0.371479191628492,0.371479191628492,0.371479191628492,0.371479191628492,0,0.0,1.0
2008-12-17,0.43,0.46,0.43,0.43,7400,0.399340131000629,0.427201070372766,0.399340131000629,0.399340131000629,7968.14482938853,0.0,1.0
2008-12-18,0.43,0.44,0.43,0.44,7700,0.399340131000629,0.408627110791341,0.399340131000629,0.408627110791341,8291.17772787725,0.0,1.0
2008-12-19,0.4301,0.44,0.43,0.44,8500,0.399433000798536,0.408627110791341,0.399340131000629,0.408627110791341,9152.59879051385,0.0,1.0
2008-12-22,0.43,0.44,0.4,0.44,20500,0.399340131000629,0.408627110791341,0.371479191628492,0.408627110791341,22073.9147300628,0.0,1.0
2008-12-23,0.38,0.4,0.36,0.4,69800,0.352905232047067,0.371479191628492,0.334331272465643,0.371479191628492,75158.9877150433,0.0,1.0
2008-12-24,0.3799,0.3799,0.351,0.36,18600,0.35281236224916,0.35281236224916,0.325972990654002,0.334331272465643,20028.0397063009,0.0,1.0
2008-12-26,0.37,0.38,0.331,0.331,10800,0.343618252256355,0.352905232047067,0.307399031072577,0.307399031072577,11629.1843455941,0.0,1.0
2008-12-29,0.3601,0.37,0.35,0.35,68200,0.33442414226355,0.343618252256355,0.325044292674931,0.325044292674931,73436.14558977,0.0,1.0
2008-12-30,0.35,0.39,0.3479,0.37,64000,0.325044292674931,0.36219221183778,0.323094026918881,0.343618252256355,68913.6850109277,0.0,1.0
2008-12-31,0.345,0.39,0.31,0.39,115700,0.320400802779574,0.36219221183778,0.287896373512081,0.36219221183778,124583.021183818,0.0,1.0
2009-01-02,0.3498,0.3498,0.3201,0.3299,13700,0.324858553079116,0.324858553079116,0.297276223100701,0.306377463295599,14751.8356976518,0.0,1.0
2009-01-05,0.38,0.38,0.3499,0.3499,23000,0.352905232047067,0.352905232047067,0.324951422877023,0.324951422877023,24765.8555508022,0.0,1.0
2009-01-06,0.4,0.4,0.38,0.39,26300,0.371479191628492,0.371479191628492,0.352905232047067,0.36219221183778,28319.2174341782,0.0,1.0
2009-01-07,0.42,0.42,0.4,0.4,2200,0.390053151209917,0.390053151209917,0.371479191628492,0.371479191628492,2368.90792225064,0.0,1.0
2009-01-08,0.42,0.42,0.4,0.4,1800,0.390053151209917,0.390053151209917,0.371479191628492,0.371479191628492,1938.19739093234,0.0,1.0
2009-01-09,0.42,0.43,0.42,0.42,3700,0.390053151209917,0.399340131000629,0.390053151209917,0.390053151209917,3984.07241469426,0.0,1.0
2009-01-12,0.43,0.43,0.4011,0.4011,1400,0.399340131000629,0.399340131000629,0.37250075940547,0.37250075940547,1507.48685961405,0.0,1.0
2009-01-13,0.43,0.43,0.401,0.401,1500,0.399340131000629,0.399340131000629,0.372407889607563,0.372407889607563,1615.16449244362,0.0,1.0
2009-01-14,0.42,0.42,0.401,0.41,3100,0.390053151209917,0.390053151209917,0.372407889607563,0.380766171419204,3338.00661771681,0.0,1.0
2009-01-15,0.42,0.42,0.42,0.42,3100,0.390053151209917,0.390053151209917,0.390053151209917,0.390053151209917,3338.00661771681,0.0,1.0
2009-01-16,0.4,0.401,0.4,0.401,3200,0.371479191628492,0.372407889607563,0.371479191628492,0.372407889607563,3445.68425054639,0.0,1.0
2009-01-20,0.4,0.4,0.4,0.4,1,0.371479191628492,0.371479191628492,0.371479191628492,0.371479191628492,1.07677632829575,0.0,1.0
2009-01-21,0.4,0.4,0.4,0.4,0,0.371479191628492,0.371479191628492,0.371479191628492,0.371479191628492,0,0.0,1.0
2009-01-22,0.4,0.4,0.4,0.4,0,0.371479191628492,0.371479191628492,0.371479191628492,0.371479191628492,0,0.0,1.0
2009-01-23,0.4,0.4,0.4,0.4,0,0.371479191628492,0.371479191628492,0.371479191628492,0.371479191628492,0,0.0,1.0
2009-01-26,0.35,0.4,0.3112,0.3112,900,0.325044292674931,0.371479191628492,0.289010811086967,0.289010811086967,969.098695466171,0.0,1.0
2009-01-27,0.38,0.38,0.35,0.35,300,0.352905232047067,0.352905232047067,0.325044292674931,0.325044292674931,323.032898488725,0.0,1.0
2009-01-28,0.39,0.39,0.34,0.34,700,0.36219221183778,0.36219221183778,0.315757312884218,0.315757312884218,753.743429807023,0.0,1.0
2009-01-29,0.36,0.4,0.3468,0.3468,7400,0.334331272465643,0.371479191628492,0.322072459141903,0.322072459141903,7968.14482938853,0.0,1.0
2009-01-30,0.38,0.38,0.38,0.38,100,0.352905232047067,0.352905232047067,0.352905232047067,0.352905232047067,107.677632829575,0.0,1.0
2009-02-02,0.38,0.38,0.38,0.38,0,0.352905232047067,0.352905232047067,0.352905232047067,0.352905232047067,0,0.0,1.0
2009-02-03,0.39,0.39,0.37,0.385,19500,0.36219221183778,0.36219221183778,0.343618252256355,0.357548721942424,20997.1384017671,0.0,1.0
2009-02-04,0.39,0.39,0.39,0.39,0,0.36219221183778,0.36219221183778,0.36219221183778,0.36219221183778,0,0.0,1.0
2009-02-05,0.38,0.38,0.35,0.37,3100,0.352905232047067,0.352905232047067,0.325044292674931,0.343618252256355,3338.00661771682,0.0,1.0
2009-02-06,0.38,0.38,0.38,0.38,0,0.352905232047067,0.352905232047067,0.352905232047067,0.352905232047067,0,0.0,1.0
2009-02-09,0.38,0.38,0.38,0.38,2000,0.352905232047067,0.352905232047067,0.352905232047067,0.352905232047067,2153.5526565915,0.0,1.0
2009-02-10,0.36,0.36,0.36,0.36,25100,0.334331272465643,0.334331272465643,0.334331272465643,0.334331272465643,27027.0858402232,0.0,1.0
2009-02-11,0.35,0.36,0.35,0.36,5100,0.325044292674931,0.334331272465643,0.325044292674931,0.334331272465643,5491.5592743083,0.0,1.0
2009-02-12,0.36,0.36,0.36,0.36,400,0.334331272465643,0.334331272465643,0.334331272465643,0.334331272465643,430.710531318299,0.0,1.0
2009-02-13,0.34,0.38,0.34,0.34,4300,0.315757312884218,0.352905232047067,0.315757312884218,0.315757312884218,4630.13821167172,0.0,1.0
2009-02-17,0.34,0.3899,0.34,0.3899,400,0.315757312884218,0.362099342039873,0.315757312884218,0.362099342039873,430.710531318299,0.0,1.0
2009-02-18,0.33,0.37,0.2712,0.33,5300,0.306470333093506,0.343618252256355,0.251862891924118,0.306470333093506,5706.91453996746,0.0,1.0
2009-02-19,0.37,0.37,0.36,0.36,16200,0.343618252256355,0.343618252256355,0.334331272465643,0.334331272465643,17443.7765183911,0.0,1.0
2009-02-20,0.39,0.4,0.38,0.38,30500,0.36219221183778,0.371479191628492,0.352905232047067,0.352905232047067,32841.6780130203,0.0,1.0
2009-02-23,0.4,0.4,0.4,0.4,600,0.371479191628492,0.371479191628492,0.371479191628492,0.371479191628492,646.065796977448,0.0,1.0
2009-02-24,0.4201,0.4299,0.4,0.4,33700,0.390146021007824,0.399247261202722,0.371479191628492,0.371479191628492,36287.3622635667,0.0,1.0
2009-02-25,0.39,0.49,0.35,0.44,123600,0.36219221183778,0.455062009744903,0.325044292674931,0.408627110791341,133089.554177354,0.0,1.0
2009-02-26,0.37,0.4,0.36,0.4,6200,0.343618252256355,0.371479191628492,0.334331272465643,0.371479191628492,6676.01323543364,0.0,1.0
2009-02-27,0.37,0.37,0.37,0.37,0,0.343618252256355,0.343618252256355,0.343618252256355,0.343618252256355,0,0.0,1.0
2009-03-02,0.38,0.39,0.38,0.39,700,0.352905232047067,0.36219221183778,0.352905232047067,0.36219221183778,753.743429807024,0.0,1.0
2009-03-03,0.34,0.39,0.34,0.36,3300,0.315757312884218,0.36219221183778,0.315757312884218,0.334331272465643,3553.36188337597,0.0,1.0
2009-03-04,0.36,0.39,0.32,0.32,10600,0.334331272465643,0.36219221183778,0.297183353302794,0.297183353302794,11413.8290799349,0.0,1.0
2009-03-05,0.32,0.33,0.27,0.289,11600,0.297183353302794,0.306470333093506,0.250748454349232,0.268393715951586,12490.6054082307,0.0,1.0
2009-03-06,0.2796,0.3,0.21,0.3,182400,0.259663954948316,0.278609393721369,0.195026575604958,0.278609393721369,196404.002281144,0.0,1.0
2009-03-09,0.28,0.31,0.28,0.3,5400,0.260035434139945,0.287896373512081,0.260035434139945,0.278609393721369,5814.59217279702,0.0,1.0
2009-03-10,0.27,0.29,0.25,0.29,5100,0.250748454349232,0.269322413930657,0.232174494767808,0.269322413930657,5491.55927430832,0.0,1.0
2009-03-11,0.25,0.25,0.25,0.25,400,0.232174494767808,0.232174494767808,0.232174494767808,0.232174494767808,430.710531318298,0.0,1.0
2009-03-12,0.26,0.31,0.26,0.31,1300,0.24146147455852,0.287896373512081,0.24146147455852,0.287896373512081,1399.80922678447,0.0,1.0
2009-03-13,0.3099,0.32,0.2988,0.2988,6900,0.287803503714174,0.297183353302794,0.277494956146484,0.277494956146484,7429.75666524066,0.0,1.0
2009-03-16,0.3299,0.33,0.3,0.31,12200,0.306377463295599,0.306470333093506,0.278609393721369,0.287896373512081,13136.6712052081,0.0,1.0
2009-03-17,0.29,0.36,0.29,0.33,25200,0.269322413930657,0.334331272465643,0.269322413930657,0.306470333093506,27134.7634730528,0.0,1.0
2009-03-18,0.2901,0.3051,0.2901,0.3051,800,0.269415283728564,0.283345753414632,0.269415283728564,0.283345753414632,861.421062636598,0.0,1.0
2009-03-19,0.27,0.2901,0.2612,0.2901,1200,0.250748454349232,0.269415283728564,0.242575912133405,0.269415283728564,1292.1315939549,0.0,1.0
2009-03-20,0.3,0.32,0.27,0.27,800,0.278609393721369,0.297183353302794,0.250748454349232,0.250748454349232,861.421062636598,0.0,1.0
2009-03-23,0.3,0.32,0.29,0.32,6700,0.278609393721369,0.297183353302794,0.269322413930657,0.297183353302794,7214.40139958151,0.0,1.0
2009-03-24,0.3,0.3,0.3,0.3,0,0.278609393721369,0.278609393721369,0.278609393721369,0.278609393721369,0,0.0,1.0
2009-03-25,0.32,0.33,0.29,0.33,30800,0.297183353302794,0.306470333093506,0.269322413930657,0.306470333093506,33164.710911509,0.0,1.0
2009-03-26,0.33,0.34,0.31,0.3202,9200,0.306470333093506,0.315757312884218,0.287896373512081,0.297369092898608,9906.34222032087,0.0,1.0
2009-03-27,0.35,0.36,0.35,0.35,2600,0.325044292674931,0.334331272465643,0.325044292674931,0.325044292674931,2799.61845356894,0.0,1.0
2009-03-30,0.34,0.34,0.33,0.33,15700,0.315757312884218,0.315757312884218,0.306470333093506,0.306470333093506,16905.3883542432,0.0,1.0
2009-03-31,0.35,0.35,0.331,0.34,4800,0.325044292674931,0.325044292674931,0.307399031072577,0.315757312884218,5168.52637581958,0.0,1.0
2009-04-01,0.36,0.36,0.3501,0.3501,3600,0.334331272465643,0.334331272465643,0.325137162472838,0.325137162472838,3876.39478186469,0.0,1.0
2009-04-02,0.3601,0.37,0.3601,0.37,20500,0.33442414226355,0.343618252256355,0.33442414226355,0.343618252256355,22073.9147300628,0.0,1.0
2009-04-03,0.379,0.38,0.3502,0.36,9400,0.351976534067996,0.352905232047067,0.325230032270745,0.334331272465643,10121.69748598,0.0,1.0
2009-04-06,0.3799,0.3799,0.35,0.36,7500,0.35281236224916,0.35281236224916,0.325044292674931,0.334331272465643,8075.82246221811,0.0,1.0
2009-04-07,0.38,0.38,0.3611,0.3611,3600,0.352905232047067,0.352905232047067,0.335352840242621,0.335352840242621,3876.3947818647,0.0,1.0
2009-04-08,0.3666,0.3799,0.3665,0.3666,7000,0.340460679127513,0.35281236224916,0.340367809329606,0.340460679127513,7537.43429807023,0.0,1.0
2009-04-09,0.39,0.39,0.3703,0.3703,4100,0.36219221183778,0.36219221183778,0.343896861650077,0.343896861650077,4414.78294601256,0.0,1.0
2009-04-13,0.415,0.42,0.3714,0.3714,18800,0.385409661314561,0.390053151209917,0.344918429427055,0.344918429427055,20243.39497196,0.0,1.0
2009-04-14,0.41,0.41,0.3904,0.3904,1800,0.380766171419204,0.380766171419204,0.362563691029408,0.362563691029408,1938.19739093235,0.0,1.0
2009-04-15,0.4199,0.44,0.41,0.43,1900,0.38996028141201,0.408627110791341,0.380766171419204,0.399340131000629,2045.87502376192,0.0,1.0
2009-04-16,0.5101,0.54,0.44,0.44,22400,0.473728839124235,0.501496908698464,0.408627110791341,0.408627110791341,24119.7897538247,0.0,1.0
2009-04-17,0.48,0.51,0.45,0.51,10000,0.44577502995419,0.473635969326327,0.417914090582054,0.473635969326327,10767.7632829575,0.0,1.0
2009-04-20,0.46,0.5,0.451,0.49,10900,0.427201070372766,0.464348989535615,0.418842788561125,0.455062009744903,11736.8619784236,0.0,1.0
2009-04-21,0.46,0.46,0.45,0.45,8800,0.427201070372766,0.427201070372766,0.417914090582054,0.417914090582054,9475.63168900257,0.0,1.0
2009-04-22,0.5,0.52,0.4899,0.4899,1700,0.464348989535615,0.48292294911704,0.454969139946996,0.454969139946996,1830.51975810277,0.0,1.0
2009-04-23,0.49,0.49,0.45,0.45,6100,0.455062009744903,0.455062009744903,0.417914090582054,0.417914090582054,6568.33560260406,0.0,1.0
2009-04-24,0.49,0.53,0.45,0.45,2900,0.455062009744903,0.492209928907752,0.417914090582054,0.417914090582054,3122.65135205767,0.0,1.0
2009-04-27,0.45,0.45,0.45,0.45,1000,0.417914090582054,0.417914090582054,0.417914090582054,0.417914090582054,1076.77632829575,0.0,1.0
2009-04-28,0.46,0.56,0.46,0.56,2600,0.427201070372766,0.520070868279889,0.427201070372766,0.520070868279889,2799.61845356894,0.0,1.0
2009-04-29,0.49,0.539,0.4899,0.539,500,0.455062009744903,0.500568210719393,0.454969139946996,0.500568210719393,538.388164147873,0.0,1.0
2009-04-30,0.52,0.6,0.52,0.54,15700,0.48292294911704,0.557218787442738,0.48292294911704,0.501496908698464,16905.3883542432,0.0,1.0
2009-05-01,0.51,0.51,0.4968,0.51,500,0.473635969326327,0.473635969326327,0.461377156002587,0.473635969326327,538.388164147874,0.0,1.0
2009-05-04,0.4999,0.5012,0.46,0.5001,4900,0.464256119737708,0.465463427110501,0.427201070372766,0.464441859333522,5276.20400864916,0.0,1.0
2009-05-05,0.5,0.5,0.5,0.5,0,0.464348989535615,0.464348989535615,0.464348989535615,0.464348989535615,0,0.0,1.0
2009-05-06,0.5,0.5,0.5,0.5,0,0.464348989535615,0.464348989535615,0.464348989535615,0.464348989535615,0,0.0,1.0
2009-05-07,0.49,0.5399,0.49,0.5,5300,0.455062009744903,0.501404038900557,0.455062009744903,0.464348989535615,5706.91453996746,0.0,1.0
2009-05-08,0.58,0.64,0.57,0.64,8700,0.538644827861314,0.594366706605587,0.529357848070601,0.594366706605587,9367.95405617299,0.0,1.0
2009-05-11,0.64,0.64,0.64,0.64,5500,0.594366706605587,0.594366706605587,0.594366706605587,0.594366706605587,5922.26980562661,0.0,1.0
2009-05-12,0.64,0.64,0.64,0.64,0,0.594366706605587,0.594366706605587,0.594366706605587,0.594366706605587,0,0.0,1.0
2009-05-13,0.53,0.55,0.48,0.48,4500,0.492209928907752,0.510783888489177,0.44577502995419,0.44577502995419,4845.49347733086,0.0,1.0
2009-05-14,0.53,0.53,0.53,0.53,6000,0.492209928907752,0.492209928907752,0.492209928907752,0.492209928907752,6460.65796977448,0.0,1.0
2009-05-15,0.53,0.53,0.53,0.53,100,0.492209928907752,0.492209928907752,0.492209928907752,0.492209928907752,107.677632829575,0.0,1.0
2009-05-18,0.55,0.55,0.53,0.53,7700,0.510783888489177,0.510783888489177,0.492209928907752,0.492209928907752,8291.17772787725,0.0,1.0
2009-05-19,0.5,0.5201,0.45,0.5201,6600,0.464348989535615,0.483015818914947,0.417914090582054,0.483015818914947,7106.72376675193,0.0,1.0
2009-05-20,0.46,0.57,0.44,0.57,20000,0.427201070372766,0.529357848070601,0.408627110791341,0.529357848070601,21535.5265659149,0.0,1.0
2009-05-21,0.48,0.48,0.48,0.48,1200,0.44577502995419,0.44577502995419,0.44577502995419,0.44577502995419,1292.1315939549,0.0,1.0
2009-05-22,0.5599,0.5599,0.4936,0.4936,300,0.519977998481982,0.519977998481982,0.458405322469559,0.458405322469559,323.032898488724,0.0,1.0
2009-05-26,0.5,0.5,0.48,0.48,9000,0.464348989535615,0.464348989535615,0.44577502995419,0.44577502995419,9690.98695466173,0.0,1.0
2009-05-27,0.4599,0.485,0.41,0.4812,130200,0.427108200574859,0.450418519849547,0.380766171419204,0.446889467529076,140196.277944106,0.0,1.0
2009-05-28,0.46,0.46,0.46,0.46,5200,0.427201070372766,0.427201070372766,0.427201070372766,0.427201070372766,5599.23690713788,0.0,1.0
2009-05-29,0.49,0.49,0.451,0.48,1500,0.455062009744903,0.455062009744903,0.418842788561125,0.44577502995419,1615.16449244362,0.0,1.0
2009-06-01,0.5,0.5,0.5,0.5,2500,0.464348989535615,0.464348989535615,0.464348989535615,0.464348989535615,2691.94082073937,0.0,1.0
2009-06-02,0.5102,0.5102,0.51,0.51,2800,0.473821708922142,0.473821708922142,0.473635969326327,0.473635969326327,3014.97371922809,0.0,1.0
2009-06-03,0.49,0.53,0.49,0.52,3100,0.455062009744903,0.492209928907752,0.455062009744903,0.48292294911704,3338.00661771682,0.0,1.0
2009-06-04,0.53,0.5399,0.51,0.51,74700,0.492209928907752,0.501404038900557,0.473635969326327,0.473635969326327,80435.1917236923,0.0,1.0
2009-06-05,0.53,0.5301,0.5299,0.5301,16000,0.492209928907752,0.492302798705659,0.492117059109845,0.492302798705659,17228.421252732,0.0,1.0
2009-06-08,0.52,0.52,0.51,0.52,14400,0.48292294911704,0.48292294911704,0.473635969326327,0.48292294911704,15505.5791274588,0.0,1.0
2009-06-09,0.5,0.5101,0.5,0.51,1200,0.464348989535615,0.473728839124235,0.464348989535615,0.473635969326327,1292.1315939549,0.0,1.0
2009-06-10,0.51,0.52,0.49,0.52,3600,0.473635969326327,0.48292294911704,0.455062009744903,0.48292294911704,3876.39478186469,0.0,1.0
2009-06-11,0.5,0.51,0.42,0.49,14200,0.464348989535615,0.473635969326327,0.390053151209917,0.455062009744903,15290.2238617996,0.0,1.0
2009-06-12,0.48,0.52,0.48,0.52,2100,0.44577502995419,0.48292294911704,0.44577502995419,0.48292294911704,2261.23028942107,0.0,1.0
2009-06-15,0.461,0.5,0.461,0.5,3300,0.428129768351837,0.464348989535615,0.428129768351837,0.464348989535615,3553.36188337597,0.0,1.0
2009-06-16,0.47,0.49,0.47,0.49,1400,0.436488050163478,0.455062009744903,0.436488050163478,0.455062009744903,1507.48685961405,0.0,1.0
2009-06-17,0.47,0.47,0.47,0.47,0,0.436488050163478,0.436488050163478,0.436488050163478,0.436488050163478,0,0.0,1.0
2009-06-18,0.48,0.49,0.47,0.47,9700,0.44577502995419,0.455062009744903,0.436488050163478,0.436488050163478,10444.7303844688,0.0,1.0
2009-06-19,0.47,0.5,0.47,0.48,4900,0.436488050163478,0.464348989535615,0.436488050163478,0.44577502995419,5276.20400864916,0.0,1.0
2009-06-22,0.49,0.5,0.49,0.5,1100,0.455062009744903,0.464348989535615,0.455062009744903,0.464348989535615,1184.45396112532,0.0,1.0
2009-06-23,0.48,0.49,0.48,0.4899,5200,0.44577502995419,0.455062009744903,0.44577502995419,0.454969139946996,5599.23690713789,0.0,1.0
2009-06-24,0.5,0.5,0.49,0.49,20000,0.464348989535615,0.464348989535615,0.455062009744903,0.455062009744903,21535.5265659149,0.0,1.0
2009-06-25,0.49,0.49,0.49,0.49,200,0.455062009744903,0.455062009744903,0.455062009744903,0.455062009744903,215.355265659149,0.0,1.0
2009-06-26,0.5,0.5,0.4999,0.4999,4300,0.464348989535615,0.464348989535615,0.464256119737708,0.464256119737708,4630.13821167171,0.0,1.0
2009-06-29,0.48,0.5299,0.48,0.5,11900,0.44577502995419,0.492117059109845,0.44577502995419,0.464348989535615,12813.6383067194,0.0,1.0
2009-06-30,0.49,0.499,0.48,0.4803,11000,0.455062009744903,0.463420291556544,0.44577502995419,0.446053639347912,11844.5396112532,0.0,1.0
2009-07-01,0.52,0.52,0.52,0.52,5600,0.48292294911704,0.48292294911704,0.48292294911704,0.48292294911704,6029.94743845618,0.0,1.0
2009-07-02,0.5,0.5,0.5,0.5,2200,0.464348989535615,0.464348989535615,0.464348989535615,0.464348989535615,2368.90792225064,0.0,1.0
2009-07-06,0.5,0.5,0.5,0.5,0,0.464348989535615,0.464348989535615,0.464348989535615,0.464348989535615,0,0.0,1.0
2009-07-07,0.48,0.5,0.48,0.5,700,0.44577502995419,0.464348989535615,0.44577502995419,0.464348989535615,753.743429807024,0.0,1.0
2009-07-08,0.46,0.46,0.46,0.46,1000,0.427201070372766,0.427201070372766,0.427201070372766,0.427201070372766,1076.77632829575,0.0,1.0
2009-07-09,0.528,0.53,0.46,0.46,4800,0.49035253294961,0.492209928907752,0.427201070372766,0.427201070372766,5168.52637581958,0.0,1.0
2009-07-10,0.5101,0.52,0.51,0.52,12400,0.473728839124235,0.48292294911704,0.473635969326327,0.48292294911704,13352.0264708673,0.0,1.0
2009-07-13,0.53,0.54,0.53,0.53,3000,0.492209928907752,0.501496908698464,0.492209928907752,0.492209928907752,3230.32898488724,0.0,1.0
2009-07-14,0.51,0.52,0.461,0.51,4700,0.473635969326327,0.48292294911704,0.428129768351837,0.473635969326327,5060.84874299002,0.0,1.0
2009-07-15,0.55,0.58,0.52,0.52,80500,0.510783888489177,0.538644827861314,0.48292294911704,0.48292294911704,86680.4944278076,0.0,1.0
2009-07-16,0.65,0.68,0.57,0.57,62000,0.6036536863963,0.631514625768437,0.529357848070601,0.529357848070601,66760.1323543363,0.0,1.0
2009-07-17,0.69,0.695,0.67,0.68,18600,0.640801605559149,0.645445095454505,0.622227645977724,0.631514625768437,20028.0397063009,0.0,1.0
2009-07-20,0.71,0.71,0.68,0.7,60100,0.659375565140573,0.659375565140573,0.631514625768437,0.650088585349861,64714.2573305744,0.0,1.0
2009-07-21,0.73,0.7489,0.71,0.71,16500,0.677949524721998,0.695501916526444,0.659375565140573,0.659375565140573,17766.8094168798,0.0,1.0
2009-07-22,0.75,0.75,0.71,0.72,22200,0.696523484303423,0.696523484303423,0.659375565140573,0.668662544931286,23904.4344881656,0.0,1.0
2009-07-23,0.74,0.77,0.71,0.75,13800,0.68723650451271,0.715097443884847,0.659375565140573,0.696523484303423,14859.5133304813,0.0,1.0
2009-07-24,0.78,0.78,0.7007,0.7007,6900,0.72438442367556,0.72438442367556,0.650738673935211,0.650738673935211,7429.75666524065,0.0,1.0
2009-07-27,0.78,0.78,0.7401,0.78,7400,0.72438442367556,0.72438442367556,0.687329374310617,0.72438442367556,7968.14482938853,0.0,1.0
2009-07-28,0.79,0.79,0.7899,0.79,5100,0.733671403466272,0.733671403466272,0.733578533668365,0.733671403466272,5491.55927430831,0.0,1.0
2009-07-29,0.78,0.78,0.7105,0.7105,19100,0.72438442367556,0.72438442367556,0.659839914130109,0.659839914130109,20566.4278704488,0.0,1.0
2009-07-30,0.78,0.78,0.75,0.75,4100,0.72438442367556,0.72438442367556,0.696523484303423,0.696523484303423,4414.78294601256,0.0,1.0
2009-07-31,0.76,0.77,0.76,0.77,3400,0.705810464094135,0.715097443884847,0.705810464094135,0.715097443884847,3661.03951620554,0.0,1.0
2009-08-03,1.01,2.11,0.77,0.77,163800,0.937984958861943,1.9595527358403,0.715097443884847,0.715097443884847,176375.962574843,0.0,1.0
2009-08-04,1.24,1.3,1.18,1.18,91000,1.15158549404833,1.2073073727926,1.09586361530405,1.09586361530405,97986.6458749126,0.0,1.0
2009-08-05,1.1701,1.26,1.15,1.25,24200,1.08666950531125,1.17015945362975,1.06800267593191,1.16087247383904,26057.987144757,0.0,1.0
2009-08-06,1.17,1.2282,1.15,1.15,12100,1.08657663551334,1.14062685789528,1.06800267593191,1.06800267593191,13028.9935723785,0.0,1.0
2009-08-07,1.14,1.22,1.04,1.22,34600,1.0587156961412,1.1330115344669,0.96584589823408,1.1330115344669,37256.4609590329,0.0,1.0
2009-08-10,1.2699,1.28,1.1501,1.26,54800,1.17935356362256,1.18873341321117,1.06809554572982,1.17015945362975,59007.3427906067,0.0,1.0
2009-08-11,1.14,1.27,1.0752,1.27,31500,1.0587156961412,1.17944643342046,0.998536067097387,1.17944643342046,33918.4543413161,0.0,1.0
2009-08-12,1.06,1.11,1.05,1.05,59900,0.984419857815504,1.03085475676907,0.975132878024792,0.975132878024792,64498.9020649153,0.0,1.0
2009-08-13,0.95,1.06,0.95,1.06,20400,0.882263080117669,0.984419857815504,0.882263080117669,0.984419857815504,21966.2370972332,0.0,1.0
2009-08-14,0.891,0.93,0.83,0.86,55000,0.827469899352466,0.863689120536244,0.770819322629121,0.798680262001258,59222.6980562661,0.0,1.0
2009-08-17,0.9,0.9,0.85,0.87,5600,0.835828181164107,0.835828181164107,0.789393282210546,0.80796724179197,6029.94743845619,0.0,1.0
2009-08-18,0.91,0.92,0.87,0.87,16500,0.84511516095482,0.854402140745532,0.80796724179197,0.80796724179197,17766.8094168798,0.0,1.0
2009-08-19,0.93,0.96,0.9,0.9112,16300,0.863689120536244,0.891550059908381,0.835828181164107,0.846229598529705,17551.4541512207,0.0,1.0
2009-08-20,0.9699,0.9699,0.9699,0.9699,100,0.900744169901186,0.900744169901186,0.900744169901186,0.900744169901186,107.677632829575,0.0,1.0
2009-08-21,0.96,0.99,0.9301,0.98,11700,0.891550059908381,0.919410999280518,0.863781990334151,0.910124019489806,12598.2830410602,0.0,1.0
2009-08-24,0.95,0.96,0.95,0.96,7400,0.882263080117669,0.891550059908381,0.882263080117669,0.891550059908381,7968.14482938853,0.0,1.0
2009-08-25,0.95,0.9599,0.86,0.91,90100,0.882263080117669,0.891457190110474,0.798680262001258,0.84511516095482,97017.5471794468,0.0,1.0
2009-08-26,0.948,0.948,0.8702,0.8702,6200,0.880405684159526,0.880405684159526,0.808152981387785,0.808152981387785,6676.01323543363,0.0,1.0
2009-08-27,1.02,1.03,0.95,0.99,35000,0.947271938652655,0.956558918443367,0.882263080117669,0.919410999280518,37687.1714903511,0.0,1.0
2009-08-28,1.07,1.24,1.05,1.05,147600,0.993706837606216,1.15158549404833,0.975132878024792,0.975132878024792,158932.186056452,0.0,1.0
2009-08-31,1.0097,1.04,0.9103,1.04,19800,0.937706349468221,0.96584589823408,0.845393770348541,0.96584589823408,21320.1713002558,0.0,1.0
2009-09-01,0.97,1.01,0.94,0.99,14400,0.900837039699093,0.937984958861943,0.872976100326956,0.919410999280518,15505.5791274588,0.0,1.0
2009-09-02,0.99,1.0,0.9601,0.99,3100,0.919410999280518,0.92869797907123,0.891642929706288,0.919410999280518,3338.00661771682,0.0,1.0
2009-09-03,0.9999,1.0,0.9999,1.0,1500,0.928605109273323,0.92869797907123,0.928605109273323,0.92869797907123,1615.16449244362,0.0,1.0
2009-09-04,1.04,1.09,0.91,0.91,65700,0.96584589823408,1.01228079718764,0.84511516095482,0.84511516095482,70744.2047690306,0.0,1.0
2009-09-08,1.01,1.03,1.0,1.01,8600,0.937984958861943,0.956558918443367,0.92869797907123,0.937984958861943,9260.27642334342,0.0,1.0
2009-09-09,1.0,1.03,0.9301,1.0,10700,0.92869797907123,0.956558918443367,0.863781990334151,0.92869797907123,11521.5067127645,0.0,1.0
2009-09-10,0.9,0.9401,0.87,0.94,81500,0.835828181164107,0.873068970124864,0.80796724179197,0.872976100326956,87757.2707561034,0.0,1.0
2009-09-11,0.8801,0.9164,0.88,0.9,26500,0.81734709138059,0.851058828020875,0.817254221582683,0.835828181164107,28534.5726998373,0.0,1.0
2009-09-14,0.92,0.92,0.9,0.91,5200,0.854402140745532,0.854402140745532,0.835828181164107,0.84511516095482,5599.23690713788,0.0,1.0
2009-09-15,0.9,0.91,0.9,0.91,500,0.835828181164107,0.84511516095482,0.835828181164107,0.84511516095482,538.388164147874,0.0,1.0
2009-09-16,0.99,1.0,0.9,0.9,36000,0.919410999280518,0.92869797907123,0.835828181164107,0.835828181164107,38763.9478186469,0.0,1.0
2009-09-17,1.0399,1.0399,0.92,0.92,14000,0.965753028436172,0.965753028436172,0.854402140745532,0.854402140745532,15074.8685961405,0.0,1.0
2009-09-18,1.04,1.04,1.0,1.0148,12300,0.96584589823408,0.96584589823408,0.92869797907123,0.942442709161484,13244.3488380377,0.0,1.0
2009-09-21,1.04,1.05,1.004,1.0399,17100,0.96584589823408,0.975132878024792,0.932412770987515,0.965753028436172,18412.8752138573,0.0,1.0
2009-09-22,1.04,1.05,1.03,1.04,22200,0.96584589823408,0.975132878024792,0.956558918443367,0.96584589823408,23904.4344881656,0.0,1.0
2009-09-23,1.0,1.04,1.0,1.0,15800,0.92869797907123,0.96584589823408,0.92869797907123,0.92869797907123,17013.0659870728,0.0,1.0
2009-09-24,1.03,1.1,1.0,1.0,45100,0.956558918443367,1.02156777697835,0.92869797907123,0.92869797907123,48562.6124061382,0.0,1.0
2009-09-25,1.05,1.09,1.05,1.06,1700,0.975132878024792,1.01228079718764,0.975132878024792,0.984419857815504,1830.51975810277,0.0,1.0
2009-09-28,1.03,1.03,1.01,1.03,7900,0.956558918443367,0.956558918443367,0.937984958861943,0.956558918443367,8506.5329935364,0.0,1.0
2009-09-29,1.04,1.09,1.04,1.04,7500,0.96584589823408,1.01228079718764,0.96584589823408,0.96584589823408,8075.8224622181,0.0,1.0
2009-09-30,1.03,1.08,1.0218,1.0218,2700,0.956558918443367,1.00299381739693,0.948943595014983,0.948943595014983,2907.29608639852,0.0,1.0
2009-10-01,1.16,1.2699,1.045,1.08,19200,1.07728965572263,1.17935356362256,0.970489388129436,1.00299381739693,20674.1055032783,0.0,1.0
2009-10-02,1.0999,1.1,1.02,1.02,15000,1.02147490718045,1.02156777697835,0.947271938652655,0.947271938652655,16151.6449244361,0.0,1.0
2009-10-05,1.15,1.25,1.12,1.25,41200,1.06800267593191,1.16087247383904,1.04014173655978,1.16087247383904,44363.184725785,0.0,1.0
2009-10-06,1.13,1.24,1.13,1.24,24100,1.04942871635049,1.15158549404833,1.04942871635049,1.15158549404833,25950.3095119275,0.0,1.0
2009-10-07,1.17,1.18,1.15,1.18,9400,1.08657663551334,1.09586361530405,1.06800267593191,1.09586361530405,10121.69748598,0.0,1.0
2009-10-08,1.23,1.23,1.1999,1.1999,14000,1.14229851425761,1.14229851425761,1.11434470508757,1.11434470508757,15074.8685961405,0.0,1.0
2009-10-09,1.23,1.23,1.18,1.1801,4300,1.14229851425761,1.14229851425761,1.09586361530405,1.09595648510196,4630.13821167173,0.0,1.0
2009-10-12,1.4,1.4,1.18,1.22,100200,1.30017717069972,1.30017717069972,1.09586361530405,1.1330115344669,107892.988095234,0.0,1.0
2009-10-13,1.35,1.48,1.3,1.43,48400,1.25374227174616,1.37447300902542,1.2073073727926,1.32803811007186,52115.9742895142,0.0,1.0
2009-10-14,1.43,1.48,1.4001,1.47,17600,1.32803811007186,1.37447300902542,1.30027004049763,1.36518602923471,18951.2633780051,0.0,1.0
2009-10-15,1.48,1.48,1.43,1.48,12600,1.37447300902542,1.37447300902542,1.32803811007186,1.37447300902542,13567.3817365264,0.0,1.0
2009-10-16,1.4101,1.4299,1.4,1.4299,4600,1.30955702028834,1.32794524027395,1.30017717069972,1.32794524027395,4953.17111016044,0.0,1.0
2009-10-19,1.55,1.5701,1.4,1.42,71800,1.43948186756041,1.45814869693974,1.30017717069972,1.31875113028115,77312.5403716345,0.0,1.0
2009-10-20,1.43,1.55,1.43,1.5,44800,1.32803811007186,1.43948186756041,1.32803811007186,1.39304696860685,48239.5795076494,0.0,1.0
2009-10-21,1.4701,1.5399,1.4696,1.5399,2700,1.36527889903262,1.43010201797179,1.36481455004308,1.43010201797179,2907.29608639851,0.0,1.0
2009-10-22,1.54,1.54,1.38,1.4,23400,1.43019488776969,1.43019488776969,1.2816032111183,1.30017717069972,25196.5660821206,0.0,1.0
2009-10-23,1.43,1.55,1.43,1.55,16300,1.32803811007186,1.43948186756041,1.32803811007186,1.43948186756041,17551.4541512207,0.0,1.0
2009-10-26,1.39,1.5,1.35,1.43,39900,1.29089019090901,1.39304696860685,1.25374227174616,1.32803811007186,42963.3754990003,0.0,1.0
2009-10-27,1.4,1.4,1.35,1.36,32200,1.30017717069972,1.30017717069972,1.25374227174616,1.26302925153687,34672.1977711231,0.0,1.0
2009-10-28,1.3,1.41,1.25,1.4,10100,1.2073073727926,1.30946415049043,1.16087247383904,1.30017717069972,10875.440915787,0.0,1.0
2009-10-29,1.32,1.35,1.32,1.3499,23800,1.22588133237402,1.25374227174616,1.22588133237402,1.25364940194825,25627.2766134389,0.0,1.0
2009-10-30,1.25,1.37,1.21,1.2638,7700,1.16087247383904,1.27231623132759,1.12372455467619,1.17368850595022,8291.17772787724,0.0,1.0
2009-11-02,1.27,1.4,1.22,1.23,5500,1.17944643342046,1.30017717069972,1.1330115344669,1.14229851425761,5922.26980562662,0.0,1.0
2009-11-03,1.39,1.39,1.35,1.35,500,1.29089019090901,1.29089019090901,1.25374227174616,1.25374227174616,538.388164147874,0.0,1.0
2009-11-04,1.39,1.39,1.39,1.39,0,1.29089019090901,1.29089019090901,1.29089019090901,1.29089019090901,0,0.0,1.0
2009-11-05,1.24,1.39,1.24,1.39,6100,1.15158549404833,1.29089019090901,1.15158549404833,1.29089019090901,6568.33560260403,0.0,1.0
2009-11-06,1.38,1.38,1.22,1.22,3800,1.2816032111183,1.2816032111183,1.1330115344669,1.1330115344669,4091.75004752383,0.0,1.0
2009-11-09,1.31,1.32,1.31,1.3199,2700,1.21659435258331,1.22588133237402,1.21659435258331,1.22578846257612,2907.29608639852,0.0,1.0
2009-11-10,1.34,1.34,1.25,1.25,42800,1.24445529195545,1.24445529195545,1.16087247383904,1.16087247383904,46086.0268510579,0.0,1.0
2009-11-11,1.25,1.34,1.2422,1.34,14400,1.16087247383904,1.24445529195545,1.15362862960228,1.24445529195545,15505.5791274587,0.0,1.0
2009-11-12,1.34,1.34,1.26,1.28,2900,1.24445529195545,1.24445529195545,1.17015945362975,1.18873341321117,3122.65135205766,0.0,1.0
2009-11-13,1.37,1.37,1.3699,1.37,10700,1.27231623132759,1.27231623132759,1.27222336152968,1.27231623132759,11521.5067127645,0.0,1.0
2009-11-16,1.4,1.44,1.31,1.31,17600,1.30017717069972,1.33732508986257,1.21659435258331,1.21659435258331,18951.2633780052,0.0,1.0
2009-11-17,1.35,1.44,1.35,1.4,10800,1.25374227174616,1.33732508986257,1.25374227174616,1.30017717069972,11629.1843455941,0.0,1.0
2009-11-18,1.35,1.3901,1.35,1.39,16900,1.25374227174616,1.29098306070692,1.25374227174616,1.29089019090901,18197.5199481981,0.0,1.0
2009-11-19,1.39,1.4,1.35,1.35,17600,1.29089019090901,1.30017717069972,1.25374227174616,1.25374227174616,18951.2633780052,0.0,1.0
2009-11-20,1.35,1.39,1.31,1.34,5300,1.25374227174616,1.29089019090901,1.21659435258331,1.24445529195545,5706.91453996747,0.0,1.0
2009-11-23,1.34,1.34,1.27,1.32,7600,1.24445529195545,1.24445529195545,1.17944643342046,1.22588133237402,8183.50009504767,0.0,1.0
2009-11-24,1.35,1.35,1.3499,1.35,15300,1.25374227174616,1.25374227174616,1.25364940194825,1.25374227174616,16474.6778229249,0.0,1.0
2009-11-25,1.34,1.34,1.34,1.34,700,1.24445529195545,1.24445529195545,1.24445529195545,1.24445529195545,753.743429807022,0.0,1.0
2009-11-27,1.3,1.3,1.25,1.28,3000,1.2073073727926,1.2073073727926,1.16087247383904,1.18873341321117,3230.32898488724,0.0,1.0
2009-11-30,1.32,1.32,1.25,1.28,900,1.22588133237402,1.22588133237402,1.16087247383904,1.18873341321117,969.098695466176,0.0,1.0
2009-12-01,1.385,1.385,1.21,1.25,4700,1.28624670101365,1.28624670101365,1.12372455467619,1.16087247383904,5060.84874299003,0.0,1.0
2009-12-02,1.3,1.38,1.3,1.37,5200,1.2073073727926,1.2816032111183,1.2073073727926,1.27231623132759,5599.23690713788,0.0,1.0
2009-12-03,1.3,1.38,1.1,1.1,12800,1.2073073727926,1.2816032111183,1.02156777697835,1.02156777697835,13782.7370021856,0.0,1.0
2009-12-04,1.29,1.31,1.29,1.3,3900,1.19802039300189,1.21659435258331,1.19802039300189,1.2073073727926,4199.4276803534,0.0,1.0
2009-12-07,1.445,1.47,1.34,1.34,23300,1.34196857975793,1.36518602923471,1.24445529195545,1.24445529195545,25088.8884492909,0.0,1.0
2009-12-08,1.39,1.49,1.34,1.49,4600,1.29089019090901,1.38375998881613,1.24445529195545,1.38375998881613,4953.17111016044,0.0,1.0
2009-12-09,1.43,1.45,1.32,1.4,50600,1.32803811007186,1.34661206965328,1.22588133237402,1.30017717069972,54484.8822117648,0.0,1.0
2009-12-10,1.36,1.36,1.36,1.36,100,1.26302925153687,1.26302925153687,1.26302925153687,1.26302925153687,107.677632829575,0.0,1.0
2009-12-11,1.4,1.4,1.34,1.34,1100,1.30017717069972,1.30017717069972,1.24445529195545,1.24445529195545,1184.45396112532,0.0,1.0
2009-12-14,1.41,1.44,1.36,1.4,38000,1.30946415049043,1.33732508986257,1.26302925153687,1.30017717069972,40917.5004752385,0.0,1.0
2009-12-15,1.4,1.41,1.31,1.31,15400,1.30017717069972,1.30946415049043,1.21659435258331,1.21659435258331,16582.3554557545,0.0,1.0
2009-12-16,1.4999,1.5,1.4,1.4399,28700,1.39295409880894,1.39304696860685,1.30017717069972,1.33723222006466,30903.4806220879,0.0,1.0
2009-12-17,1.45,1.45,1.4,1.4001,6000,1.34661206965328,1.34661206965328,1.30017717069972,1.30027004049763,6460.6579697745,0.0,1.0
2009-12-18,1.45,1.5,1.37,1.5,13400,1.34661206965328,1.39304696860685,1.27231623132759,1.39304696860685,14428.8027991631,0.0,1.0
2009-12-21,1.55,1.55,1.45,1.45,144200,1.43948186756041,1.43948186756041,1.34661206965328,1.34661206965328,155271.146540246,0.0,1.0
2009-12-22,1.8,1.85,1.64,1.69,152800,1.67165636232821,1.71809126128178,1.52306468567682,1.56949958463038,164531.422963591,0.0,1.0
2009-12-23,2.04,2.35,1.9,1.95,323900,1.89454387730531,2.18244025081739,1.76452616023534,1.8109610591889,348767.852734992,0.0,1.0
2009-12-24,2.5599,2.6135,2.365,2.38,278300,2.37737395662444,2.42715216830266,2.19637072050346,2.21030119018953,299666.852164707,0.0,1.0
2009-12-28,2.34,2.58,2.05,2.58,281600,2.17315327102668,2.39604078600377,1.90383085709602,2.39604078600377,303220.214048082,0.0,1.0
2009-12-29,2.21,2.41,2.16,2.41,98800,2.05242253374742,2.23816212956166,2.00598763479386,2.23816212956166,106385.50123562,0.0,1.0
2009-12-30,2.4,2.4389,2.2801,2.31,149900,2.22887514977095,2.26500150115682,2.11752426208031,2.14529233165454,161408.771611533,0.0,1.0
2009-12-31,2.5,2.9,2.47,2.5,412900,2.32174494767808,2.69322413930657,2.29388400830594,2.32174494767808,444600.945953313,0.0,1.0
2010-01-04,2.6899,2.76,2.5399,2.54,283000,2.4981046939037,2.5632064222366,2.35879999704302,2.35889286684092,304727.700907697,0.0,1.0
2010-01-05,2.77,2.86,2.63,2.76,173600,2.57249340202731,2.65607622014372,2.44247568495734,2.5632064222366,186928.370592142,0.0,1.0
2010-01-06,2.71,2.92,2.66,2.9,106800,2.51677152328303,2.71179809888799,2.47033662432947,2.69322413930657,114999.711861986,0.0,1.0
2010-01-07,2.5,2.71,2.45,2.6601,263200,2.32174494767808,2.51677152328303,2.27531004872451,2.47042949412738,283407.52960744,0.0,1.0
2010-01-08,2.5,2.6528,2.23,2.61,139300,2.32174494767808,2.46364999888016,2.07099649332884,2.42390172537591,149994.942531597,0.0,1.0
2010-01-11,2.5,2.63,2.44,2.56,79100,2.32174494767808,2.44247568495734,2.2660230689338,2.37746682642235,85173.0075681934,0.0,1.0
2010-01-12,2.4,2.45,2.3575,2.41,190300,2.22887514977095,2.27531004872451,2.18940548566043,2.23816212956166,204910.535274681,0.0,1.0
2010-01-13,2.35,2.4,2.26,2.36,84000,2.18244025081739,2.22887514977095,2.09885743270098,2.1917272306081,90449.2115768428,0.0,1.0
2010-01-14,2.27,2.37,2.26,2.3,27600,2.10814441249169,2.20101421039882,2.09885743270098,2.13600535186383,29719.0266609627,0.0,1.0
2010-01-15,2.2499,2.29,2.16,2.27,47200,2.08947758311236,2.12671837207312,2.00598763479386,2.10814441249169,50823.8426955593,0.0,1.0
2010-01-19,2.33,2.35,2.17,2.17,51000,2.16386629123597,2.18244025081739,2.01527461458457,2.01527461458457,54915.592743083,0.0,1.0
2010-01-20,2.37,2.39,2.33,2.35,30800,2.20101421039882,2.21958816998024,2.16386629123597,2.18244025081739,33164.710911509,0.0,1.0
2010-01-21,2.35,2.37,2.15,2.32,120300,2.18244025081739,2.20101421039882,1.99670065500314,2.15457931144525,129536.192293978,0.0,1.0
2010-01-22,2.21,2.32,2.21,2.29,38100,2.05242253374742,2.15457931144525,2.05242253374742,2.12671837207312,41025.1781080679,0.0,1.0
2010-01-25,2.26,2.34,2.21,2.21,65400,2.09885743270098,2.17315327102668,2.05242253374742,2.05242253374742,70421.1718705419,0.0,1.0
2010-01-26,2.43,2.49,2.37,2.38,108400,2.25673608914309,2.31245796788736,2.20101421039882,2.21030119018953,116722.553987259,0.0,1.0
2010-01-27,2.43,2.47,2.41,2.45,64200,2.25673608914309,2.29388400830594,2.23816212956166,2.27531004872451,69129.040276587,0.0,1.0
2010-01-28,2.45,2.47,2.4201,2.47,97600,2.27531004872451,2.29388400830594,2.24754197915028,2.29388400830594,105093.369641665,0.0,1.0
2010-01-29,2.41,2.47,2.41,2.45,49200,2.23816212956166,2.29388400830594,2.23816212956166,2.27531004872451,52977.3953521509,0.0,1.0
2010-02-01,2.43,2.48,2.4,2.48,39000,2.25673608914309,2.30317098809665,2.22887514977095,2.30317098809665,41994.2768035341,0.0,1.0
2010-02-02,2.57,2.61,2.44,2.5,67900,2.38675380621306,2.42390172537591,2.2660230689338,2.32174494767808,73113.1126912813,0.0,1.0
2010-02-03,2.56,2.7096,2.52,2.59,39100,2.37746682642235,2.51640004409141,2.3403189072595,2.40532776579449,42101.9544363637,0.0,1.0
2010-02-04,2.45,2.66,2.45,2.66,35300,2.27531004872451,2.47033662432947,2.27531004872451,2.47033662432947,38010.2043888399,0.0,1.0
2010-02-05,2.44,2.549,2.44,2.51,27400,2.2660230689338,2.36725114865257,2.2660230689338,2.33103192746879,29503.6713953035,0.0,1.0
2010-02-08,2.49,2.58,2.45,2.53,17900,2.31245796788736,2.39604078600377,2.27531004872451,2.34960588705021,19274.2962764939,0.0,1.0
2010-02-09,2.55,2.61,2.41,2.59,62800,2.36817984663164,2.42390172537591,2.23816212956166,2.40532776579449,67621.5534169728,0.0,1.0
2010-02-10,2.55,2.5552,2.41,2.48,36000,2.36817984663164,2.37300907612281,2.23816212956166,2.30317098809665,38763.9478186469,0.0,1.0
2010-02-11,2.54,2.5699,2.48,2.48,31700,2.35889286684092,2.38666093641515,2.30317098809665,2.30317098809665,34133.8096069753,0.0,1.0
2010-02-12,2.567,2.6,2.44,2.48,33300,2.38396771227585,2.4146147455852,2.2660230689338,2.30317098809665,35856.6517322484,0.0,1.0
2010-02-16,2.6299,2.65,2.56,2.64,33500,2.44238281515943,2.46104964453876,2.37746682642235,2.45176266474805,36072.0069979075,0.0,1.0
2010-02-17,2.59,2.65,2.45,2.59,58900,2.40532776579449,2.46104964453876,2.27531004872451,2.40532776579449,63422.1257366194,0.0,1.0
2010-02-18,2.6,2.7,2.59,2.62,31800,2.4146147455852,2.50748454349232,2.40532776579449,2.43318870516662,34241.4872398047,0.0,1.0
2010-02-19,2.71,2.77,2.55,2.56,103900,2.51677152328303,2.57249340202731,2.36817984663164,2.37746682642235,111877.060509928,0.0,1.0
2010-02-22,2.82,2.95,2.74,2.8,187100,2.61892830098087,2.73965903826013,2.54463246265517,2.60035434139944,201464.851024134,0.0,1.0
2010-02-23,2.74,2.83,2.68,2.82,62700,2.54463246265517,2.62821528077158,2.4889105839109,2.61892830098087,67513.8757841434,0.0,1.0
2010-02-24,2.85,2.9,2.71,2.71,56200,2.64678924035301,2.69322413930657,2.51677152328303,2.51677152328303,60514.8296502209,0.0,1.0
2010-02-25,2.9281,2.93,2.81,2.93,52300,2.71932055251847,2.7210850786787,2.60964132119016,2.7210850786787,56315.4019698676,0.0,1.0
2010-02-26,2.98,3.03,2.87,2.95,151500,2.76751997763227,2.81395487658583,2.66536319993443,2.73965903826013,163131.613736805,0.0,1.0
2010-03-01,3.1781,3.2,3.07,3.1,138900,2.95149504728628,2.97183353302794,2.85110279574868,2.87896373512081,149564.232000279,0.0,1.0
2010-03-02,3.23,3.48,3.17,3.48,141400,2.99969447240007,3.23186896716788,2.9439725936558,3.23186896716788,152256.172821019,0.0,1.0
2010-03-03,3.08,3.17,3.07,3.15,110000,2.86038977553939,2.9439725936558,2.85110279574868,2.92539863407438,118445.396112532,0.0,1.0
2010-03-04,3.03,3.07,3.01,3.05,32500,2.81395487658583,2.85110279574868,2.7953809170044,2.83252883616725,34995.2306696118,0.0,1.0
2010-03-05,3.0381,3.05,3.0,3.02,76500,2.8214773302163,2.83252883616725,2.78609393721369,2.80466789679512,82373.3891146248,0.0,1.0
2010-03-08,2.8299,3.0,2.77,3.0,209400,2.62812241097367,2.78609393721369,2.57249340202731,2.78609393721369,225476.96314513,0.0,1.0
2010-03-09,2.63,2.77,2.63,2.77,135100,2.44247568495734,2.57249340202731,2.44247568495734,2.57249340202731,145472.481952755,0.0,1.0
2010-03-10,2.67,2.9,2.62,2.64,98800,2.47962360412018,2.69322413930657,2.43318870516662,2.45176266474805,106385.50123562,0.0,1.0
2010-03-11,2.8381,2.859,2.67,2.69,115700,2.63573773440206,2.65514752216465,2.47962360412018,2.49819756370161,124583.021183818,0.0,1.0
2010-03-12,2.84,2.93,2.75,2.81,62300,2.63750226056229,2.7210850786787,2.55391944244588,2.60964132119016,67083.1652528251,0.0,1.0
2010-03-15,2.82,2.84,2.73,2.76,60700,2.61892830098087,2.63750226056229,2.53534548286446,2.5632064222366,65360.3231275518,0.0,1.0
2010-03-16,2.89,2.94,2.76,2.78,114700,2.68393715951586,2.73037205846942,2.5632064222366,2.58178038181802,123506.244855522,0.0,1.0
2010-03-17,2.91,2.95,2.8499,2.86,81300,2.70251111909728,2.73965903826013,2.6466963705551,2.65607622014372,87541.9154904443,0.0,1.0
2010-03-18,2.81,2.89,2.8,2.89,46700,2.60964132119016,2.68393715951586,2.60035434139944,2.68393715951586,50285.4545314113,0.0,1.0
2010-03-19,2.8001,2.84,2.72,2.77,37700,2.60044721119735,2.63750226056229,2.52605850307375,2.57249340202731,40594.4675767497,0.0,1.0
2010-03-22,2.6881,2.75,2.6,2.66,57200,2.49643303754137,2.55391944244588,2.4146147455852,2.47033662432947,61591.6059785168,0.0,1.0
2010-03-23,2.79,2.93,2.634,2.66,111900,2.59106736160873,2.7210850786787,2.44619047687362,2.47033662432947,120491.271136294,0.0,1.0
2010-03-24,2.752,2.86,2.75,2.7899,21100,2.55577683840403,2.65607622014372,2.55391944244588,2.59097449181083,22719.9805270402,0.0,1.0
2010-03-25,2.92,3.07,2.72,2.77,175200,2.71179809888799,2.85110279574868,2.52605850307375,2.57249340202731,188651.212717415,0.0,1.0
2010-03-26,2.99,3.04,2.8,2.8,92000,2.77680695742298,2.82324185637654,2.60035434139944,2.60035434139944,99063.4222032087,0.0,1.0
2010-03-29,3.12,3.21,3.05,3.09,62800,2.89753769470224,2.98112051281865,2.83252883616725,2.8696767553301,67621.5534169729,0.0,1.0
2010-03-30,3.1,3.19,3.01,3.1,30000,2.87896373512081,2.96254655323722,2.7953809170044,2.87896373512081,32303.2898488725,0.0,1.0
2010-03-31,3.04,3.09,3.03,3.09,17200,2.82324185637654,2.8696767553301,2.81395487658583,2.8696767553301,18520.5528466869,0.0,1.0
2010-04-01,3.01,3.1,3.01,3.0301,24700,2.7953809170044,2.87896373512081,2.7953809170044,2.81404774638373,26596.375308905,0.0,1.0
2010-04-05,3.02,3.04,2.98,2.99,60100,2.80466789679512,2.82324185637654,2.76751997763227,2.77680695742298,64714.2573305743,0.0,1.0
2010-04-06,3.04,3.07,2.99,2.99,9900,2.82324185637654,2.85110279574868,2.77680695742298,2.77680695742298,10660.0856501279,0.0,1.0
2010-04-07,3.02,3.04,2.91,2.99,73300,2.80466789679512,2.82324185637654,2.70251111909728,2.77680695742298,78927.7048640781,0.0,1.0
2010-04-08,3.04,3.05,3.0,3.0,30900,2.82324185637654,2.83252883616725,2.78609393721369,2.78609393721369,33272.3885443386,0.0,1.0
2010-04-09,3.0281,3.07,2.99,3.07,21000,2.81219035042559,2.85110279574868,2.77680695742298,2.85110279574868,22612.3028942107,0.0,1.0
2010-04-12,3.17,3.3,2.87,3.01,104200,2.9439725936558,3.06470333093506,2.66536319993443,2.7953809170044,112200.093408417,0.0,1.0
2010-04-13,3.2,3.25,3.18,3.2,26100,2.97183353302794,3.0182684319815,2.95325957344651,2.97183353302794,28103.862168519,0.0,1.0
2010-04-14,3.3,3.35,3.0625,3.25,89700,3.06470333093506,3.11113822988862,2.84413756090564,3.0182684319815,96586.8366481285,0.0,1.0
2010-04-15,3.29,3.35,3.26,3.35,30900,3.05541635114435,3.11113822988862,3.02755541177221,3.11113822988862,33272.3885443386,0.0,1.0
2010-04-16,3.2199,3.29,3.12,3.26,20800,2.99031462281145,3.05541635114435,2.89753769470224,3.02755541177221,22396.9476285516,0.0,1.0
2010-04-19,3.11,3.18,3.07,3.17,25100,2.88825071491153,2.95325957344651,2.85110279574868,2.9439725936558,27027.0858402232,0.0,1.0
2010-04-20,3.17,3.25,3.08,3.0999,35600,2.9439725936558,3.0182684319815,2.86038977553939,2.87887086532291,38333.2372873286,0.0,1.0
2010-04-21,3.16,3.16,3.06,3.13,108300,2.93468561386509,2.93468561386509,2.84181581595796,2.90682467449295,116614.876354429,0.0,1.0
2010-04-22,3.18,3.18,3.1,3.12,51700,2.95325957344651,2.95325957344651,2.87896373512081,2.89753769470224,55669.3361728902,0.0,1.0
2010-04-23,3.0619,3.19,3.06,3.12,8500,2.8435803421182,2.96254655323722,2.84181581595796,2.89753769470224,9152.59879051385,0.0,1.0
2010-04-26,3.1,3.14,3.06,3.06,34200,2.87896373512081,2.91611165428366,2.84181581595796,2.84181581595796,36825.7504277146,0.0,1.0
2010-04-27,3.1,3.2392,3.09,3.09,20100,2.87896373512081,3.00823849380753,2.8696767553301,2.8696767553301,21643.2041987445,0.0,1.0
2010-04-28,3.04,3.2,3.04,3.2,19900,2.82324185637654,2.97183353302794,2.82324185637654,2.97183353302794,21427.8489330854,0.0,1.0
2010-04-29,3.1,3.25,3.03,3.25,40000,2.87896373512081,3.0182684319815,2.81395487658583,3.0182684319815,43071.0531318299,0.0,1.0
2010-04-30,3.04,3.12,3.01,3.06,39800,2.82324185637654,2.89753769470224,2.7953809170044,2.84181581595796,42855.6978661707,0.0,1.0
2010-05-03,3.06,3.15,3.0,3.03,104400,2.84181581595796,2.92539863407438,2.78609393721369,2.81395487658583,112415.448674076,0.0,1.0
2010-05-04,2.95,3.04,2.93,3.0,72200,2.73965903826013,2.82324185637654,2.7210850786787,2.78609393721369,77743.2509029529,0.0,1.0
2010-05-05,2.9399,2.98,2.8,2.84,89800,2.73027918867151,2.76751997763227,2.60035434139944,2.63750226056229,96694.5142809581,0.0,1.0
2010-05-06,2.94,2.95,2.64,2.88,78000,2.73037205846942,2.73965903826013,2.45176266474805,2.67465017972514,83988.5536070682,0.0,1.0
2010-05-07,3.0,3.0,2.78,2.86,119400,2.78609393721369,2.78609393721369,2.58178038181802,2.65607622014372,128567.093598512,0.0,1.0
2010-05-10,3.25,3.27,3.12,3.24,49000,3.0182684319815,3.03684239156292,2.89753769470224,3.00898145219079,52762.0400864916,0.0,1.0
2010-05-11,3.28,3.3,3.21,3.24,68900,3.04612937135364,3.06470333093506,2.98112051281865,3.00898145219079,74189.8890195769,0.0,1.0
2010-05-12,3.22,3.35,3.01,3.34,81000,2.99040749260936,3.11113822988862,2.7953809170044,3.10185125009791,87218.8825919556,0.0,1.0
2010-05-13,3.16,3.3,3.1,3.17,87000,2.93468561386509,3.06470333093506,2.87896373512081,2.9439725936558,93679.5405617299,0.0,1.0
2010-05-14,3.18,3.28,3.08,3.1001,15900,2.95325957344651,3.04612937135364,2.86038977553939,2.87905660491872,17120.7436199024,0.0,1.0
2010-05-17,3.03,3.09,2.95,3.07,50800,2.81395487658583,2.8696767553301,2.73965903826013,2.85110279574868,54700.2374774239,0.0,1.0
2010-05-18,2.98,3.05,2.97,3.02,10800,2.76751997763227,2.83252883616725,2.75823299784155,2.80466789679512,11629.1843455941,0.0,1.0
2010-05-19,2.92,2.93,2.85,2.93,26900,2.71179809888799,2.7210850786787,2.64678924035301,2.7210850786787,28965.2832311556,0.0,1.0
2010-05-20,2.65,2.75,2.6399,2.71,92500,2.46104964453876,2.55391944244588,2.45166979495014,2.51677152328303,99601.8103673566,0.0,1.0
2010-05-21,2.71,2.77,2.6,2.65,58800,2.51677152328303,2.57249340202731,2.4146147455852,2.46104964453876,63314.44810379,0.0,1.0
2010-05-24,2.57,2.6701,2.51,2.66,26600,2.38675380621306,2.47971647391809,2.33103192746879,2.47033662432947,28642.2503326669,0.0,1.0
2010-05-25,2.46,2.54,2.4,2.52,39800,2.28459702851523,2.35889286684092,2.22887514977095,2.3403189072595,42855.6978661707,0.0,1.0
2010-05-26,2.45,2.54,2.44,2.52,26300,2.27531004872451,2.35889286684092,2.2660230689338,2.3403189072595,28319.2174341782,0.0,1.0
2010-05-27,2.58,2.62,2.5199,2.5199,29400,2.39604078600377,2.43318870516662,2.34022603746159,2.34022603746159,31657.224051895,0.0,1.0
2010-05-28,2.61,2.71,2.57,2.67,25000,2.42390172537591,2.51677152328303,2.38675380621306,2.47962360412018,26919.4082073937,0.0,1.0
2010-06-01,2.48,2.64,2.47,2.64,20700,2.30317098809665,2.45176266474805,2.29388400830594,2.45176266474805,22289.269995722,0.0,1.0
2010-06-02,2.56,2.57,2.46,2.46,7200,2.37746682642235,2.38675380621306,2.28459702851523,2.28459702851523,7752.78956372938,0.0,1.0
2010-06-03,2.52,2.53,2.5,2.5,20700,2.3403189072595,2.34960588705021,2.32174494767808,2.32174494767808,22289.269995722,0.0,1.0
2010-06-04,2.42,2.5001,2.36,2.5,22800,2.24744910935238,2.32183781747598,2.1917272306081,2.32174494767808,24550.500285143,0.0,1.0
2010-06-07,2.3299,2.36,2.24,2.36,36600,2.16377342143806,2.1917272306081,2.08028347311956,2.1917272306081,39410.0136156243,0.0,1.0
2010-06-08,2.3,2.39,2.2,2.29,46200,2.13600535186383,2.21958816998024,2.04313555395671,2.12671837207312,49747.0663672635,0.0,1.0
2010-06-09,2.31,2.55,2.31,2.36,26300,2.14529233165454,2.36817984663164,2.14529233165454,2.1917272306081,28319.2174341782,0.0,1.0
2010-06-10,2.35,2.41,2.31,2.4,23900,2.18244025081739,2.23816212956166,2.14529233165454,2.22887514977095,25734.9542462684,0.0,1.0
2010-06-11,2.3299,2.36,2.1412,2.36,81600,2.16377342143806,2.1917272306081,1.98852811278732,2.1917272306081,87864.9483889329,0.0,1.0
2010-06-14,2.3899,2.42,2.31,2.4,34100,2.21949530018233,2.24744910935238,2.14529233165454,2.22887514977095,36718.072794885,0.0,1.0
2010-06-15,2.44,2.44,2.37,2.41,22700,2.2660230689338,2.2660230689338,2.20101421039882,2.23816212956166,24442.8226523135,0.0,1.0
2010-06-16,2.43,2.6,2.31,2.36,23700,2.25673608914309,2.4146147455852,2.14529233165454,2.1917272306081,25519.5989806092,0.0,1.0
2010-06-17,2.42,2.51,2.35,2.5099,19800,2.24744910935238,2.33103192746879,2.18244025081739,2.33093905767088,21320.1713002558,0.0,1.0
2010-06-18,2.39,2.4,2.32,2.4,13200,2.21958816998024,2.22887514977095,2.15457931144525,2.22887514977095,14213.4475335039,0.0,1.0
2010-06-21,2.47,2.49,2.32,2.4,78800,2.29388400830594,2.31245796788736,2.15457931144525,2.22887514977095,84849.9746697048,0.0,1.0
2010-06-22,2.43,2.51,2.42,2.43,29600,2.25673608914309,2.33103192746879,2.24744910935238,2.25673608914309,31872.5793175541,0.0,1.0
2010-06-23,2.4,2.43,2.32,2.43,25900,2.22887514977095,2.25673608914309,2.15457931144525,2.25673608914309,27888.5069028599,0.0,1.0
2010-06-24,2.41,2.46,2.34,2.34,70600,2.23816212956166,2.28459702851523,2.17315327102668,2.17315327102668,76020.4087776799,0.0,1.0
2010-06-25,2.4,2.46,2.4,2.46,5500,2.22887514977095,2.28459702851523,2.22887514977095,2.28459702851523,5922.26980562662,0.0,1.0
2010-06-28,2.46,2.47,2.4,2.4,20900,2.28459702851523,2.29388400830594,2.22887514977095,2.22887514977095,22504.6252613811,0.0,1.0
2010-06-29,2.3401,2.4,2.2901,2.4,8800,2.17324614082459,2.22887514977095,2.12681124187102,2.22887514977095,9475.63168900256,0.0,1.0
2010-06-30,2.43,2.46,2.32,2.39,34300,2.25673608914309,2.28459702851523,2.15457931144525,2.21958816998024,36933.4280605441,0.0,1.0
2010-07-01,2.3701,2.3701,2.3,2.3,9000,2.20110708019672,2.20110708019672,2.13600535186383,2.13600535186383,9690.98695466174,0.0,1.0
2010-07-02,2.3399,2.35,2.3,2.3,3600,2.17306040122877,2.18244025081739,2.13600535186383,2.13600535186383,3876.39478186469,0.0,1.0
2010-07-06,2.32,2.35,2.28,2.3,17200,2.15457931144525,2.18244025081739,2.1174313922824,2.13600535186383,18520.5528466869,0.0,1.0
2010-07-07,2.3,2.3,2.2101,2.2135,1700,2.13600535186383,2.13600535186383,2.05251540354533,2.05567297667417,1830.51975810277,0.0,1.0
2010-07-08,2.2813,2.3,2.25,2.3,1600,2.1186386996552,2.13600535186383,2.08957045291027,2.13600535186383,1722.84212527319,0.0,1.0
2010-07-09,2.31,2.31,2.26,2.28,10400,2.14529233165454,2.14529233165454,2.09885743270098,2.1174313922824,11198.4738142758,0.0,1.0
2010-07-12,2.3,2.31,2.29,2.31,3800,2.13600535186383,2.14529233165454,2.12671837207312,2.14529233165454,4091.75004752384,0.0,1.0
2010-07-13,2.34,2.34,2.2725,2.2725,38200,2.17315327102668,2.17315327102668,2.11046615743937,2.11046615743937,41132.8557408975,0.0,1.0
2010-07-14,2.347,2.35,2.29,2.34,3500,2.17965415688018,2.18244025081739,2.12671837207312,2.17315327102668,3768.71714903511,0.0,1.0
2010-07-15,2.3399,2.35,2.19,2.26,36500,2.17306040122877,2.18244025081739,2.03384857416599,2.09885743270098,39302.3359827948,0.0,1.0
2010-07-16,2.2601,2.3,2.2501,2.3,9800,2.09895030249889,2.13600535186383,2.08966332270818,2.13600535186383,10552.4080172983,0.0,1.0
2010-07-19,2.34,2.34,2.24,2.24,15600,2.17315327102668,2.17315327102668,2.08028347311956,2.08028347311956,16797.7107214136,0.0,1.0
2010-07-20,2.34,2.34,2.25,2.25,1400,2.17315327102668,2.17315327102668,2.08957045291027,2.08957045291027,1507.48685961405,0.0,1.0
2010-07-21,2.34,2.34,2.34,2.34,0,2.17315327102668,2.17315327102668,2.17315327102668,2.17315327102668,0,0.0,1.0
2010-07-22,2.36,2.38,2.3,2.3,43500,2.1917272306081,2.21030119018953,2.13600535186383,2.13600535186383,46839.7702808651,0.0,1.0
2010-07-23,2.4201,2.43,2.38,2.38,20500,2.24754197915028,2.25673608914309,2.21030119018953,2.21030119018953,22073.9147300629,0.0,1.0
2010-07-26,2.61,2.61,2.4299,2.4299,46100,2.42390172537591,2.42390172537591,2.25664321934518,2.25664321934518,49639.388734434,0.0,1.0
2010-07-27,2.68,2.68,2.5615,2.68,3200,2.4889105839109,2.4889105839109,2.37885987339096,2.4889105839109,3445.68425054639,0.0,1.0
2010-07-28,2.66,2.66,2.61,2.61,1200,2.47033662432947,2.47033662432947,2.42390172537591,2.42390172537591,1292.1315939549,0.0,1.0
2010-07-29,2.41,2.62,2.35,2.6,24000,2.23816212956166,2.43318870516662,2.18244025081739,2.4146147455852,25842.631879098,0.0,1.0
2010-07-30,2.58,2.62,2.4984,2.57,4000,2.39604078600377,2.43318870516662,2.32025903091156,2.38675380621306,4307.105313183,0.0,1.0
2010-08-02,2.58,2.63,2.58,2.63,1600,2.39604078600377,2.44247568495734,2.39604078600377,2.44247568495734,1722.8421252732,0.0,1.0
2010-08-03,2.66,2.75,2.6499,2.6499,21800,2.47033662432947,2.55391944244588,2.46095677474085,2.46095677474085,23473.7239568473,0.0,1.0
2010-08-04,2.78,2.97,2.73,2.97,16000,2.58178038181802,2.75823299784155,2.53534548286446,2.75823299784155,17228.421252732,0.0,1.0
2010-08-05,2.59,2.72,2.51,2.72,26700,2.40532776579449,2.52605850307375,2.33103192746879,2.52605850307375,28749.9279654964,0.0,1.0
2010-08-06,2.64,2.68,2.56,2.57,4000,2.45176266474805,2.4889105839109,2.37746682642235,2.38675380621306,4307.10531318298,0.0,1.0
2010-08-09,2.63,2.63,2.5,2.61,18900,2.44247568495734,2.44247568495734,2.32174494767808,2.42390172537591,20351.0726047896,0.0,1.0
2010-08-10,2.5499,2.71,2.51,2.71,5300,2.36808697683373,2.51677152328303,2.33103192746879,2.51677152328303,5706.91453996746,0.0,1.0
2010-08-11,2.3899,2.5,2.36,2.5,20300,2.21949530018233,2.32174494767808,2.1917272306081,2.32174494767808,21858.5594644037,0.0,1.0
2010-08-12,2.3699,2.3801,2.35,2.35,12900,2.20092134060091,2.21039405998744,2.18244025081739,2.18244025081739,13890.4146350151,0.0,1.0
2010-08-13,2.37,2.4,2.35,2.35,6100,2.20101421039882,2.22887514977095,2.18244025081739,2.18244025081739,6568.33560260405,0.0,1.0
2010-08-16,2.36,2.48,2.28,2.35,58500,2.1917272306081,2.30317098809665,2.1174313922824,2.18244025081739,62991.4152053013,0.0,1.0
2010-08-17,2.33,2.77,2.31,2.77,24900,2.16386629123597,2.57249340202731,2.14529233165454,2.57249340202731,26811.7305745641,0.0,1.0
2010-08-18,2.35,2.4499,2.3005,2.4499,4600,2.18244025081739,2.27521717892661,2.13646970085337,2.27521717892661,4953.17111016044,0.0,1.0
2010-08-19,2.38,2.44,2.37,2.43,4700,2.21030119018953,2.2660230689338,2.20101421039882,2.25673608914309,5060.84874299001,0.0,1.0
2010-08-20,2.43,2.43,2.39,2.43,700,2.25673608914309,2.25673608914309,2.21958816998024,2.25673608914309,753.743429807023,0.0,1.0
2010-08-23,2.4599,2.4599,2.35,2.45,14300,2.28450415871732,2.28450415871732,2.18244025081739,2.27531004872451,15397.9014946292,0.0,1.0
2010-08-24,2.41,2.45,2.29,2.31,32100,2.23816212956166,2.27531004872451,2.12671837207312,2.14529233165454,34564.5201382936,0.0,1.0
2010-08-25,2.34,2.39,2.26,2.26,8600,2.17315327102668,2.21958816998024,2.09885743270098,2.09885743270098,9260.27642334342,0.0,1.0
2010-08-26,2.31,2.35,2.3,2.34,13700,2.14529233165454,2.18244025081739,2.13600535186383,2.17315327102668,14751.8356976518,0.0,1.0
2010-08-27,2.3,2.3301,2.25,2.3301,8000,2.13600535186383,2.16395916103387,2.08957045291027,2.16395916103387,8614.21062636598,0.0,1.0
2010-08-30,2.3,2.39,2.29,2.38,16200,2.13600535186383,2.21958816998024,2.12671837207312,2.21030119018953,17443.7765183911,0.0,1.0
2010-08-31,2.3,2.3001,2.29,2.2901,9700,2.13600535186383,2.13609822166174,2.12671837207312,2.12681124187102,10444.7303844687,0.0,1.0
2010-09-01,2.3899,2.3899,2.3,2.3,8100,2.21949530018233,2.21949530018233,2.13600535186383,2.13600535186383,8721.88825919556,0.0,1.0
2010-09-02,2.32,2.4,2.28,2.4,3700,2.15457931144525,2.22887514977095,2.1174313922824,2.22887514977095,3984.07241469427,0.0,1.0
2010-09-03,2.34,2.3899,2.2801,2.2801,2000,2.17315327102668,2.21949530018233,2.11752426208031,2.11752426208031,2153.55265659149,0.0,1.0
2010-09-07,2.28,2.3,2.27,2.2701,9800,2.1174313922824,2.13600535186383,2.10814441249169,2.1082372822896,10552.4080172983,0.0,1.0
2010-09-08,2.35,2.35,2.29,2.29,1500,2.18244025081739,2.18244025081739,2.12671837207312,2.12671837207312,1615.16449244362,0.0,1.0
2010-09-09,2.3,2.3,2.29,2.29,3500,2.13600535186383,2.13600535186383,2.12671837207312,2.12671837207312,3768.71714903511,0.0,1.0
2010-09-10,2.27,2.29,2.27,2.28,9200,2.10814441249169,2.12671837207312,2.10814441249169,2.1174313922824,9906.34222032089,0.0,1.0
2010-09-13,2.27,2.32,2.25,2.25,4700,2.10814441249169,2.15457931144525,2.08957045291027,2.08957045291027,5060.84874299002,0.0,1.0
2010-09-14,2.34,2.34,2.25,2.3,31600,2.17315327102668,2.17315327102668,2.08957045291027,2.13600535186383,34026.1319741456,0.0,1.0
2010-09-15,2.39,2.4,2.25,2.34,49100,2.21958816998024,2.22887514977095,2.08957045291027,2.17315327102668,52869.7177193212,0.0,1.0
2010-09-16,2.4,2.4,2.38,2.38,4500,2.22887514977095,2.22887514977095,2.21030119018953,2.21030119018953,4845.49347733087,0.0,1.0
2010-09-17,2.4,2.4,2.33,2.34,1300,2.22887514977095,2.22887514977095,2.16386629123597,2.17315327102668,1399.80922678447,0.0,1.0
2010-09-20,2.37,2.41,2.34,2.38,12600,2.20101421039882,2.23816212956166,2.17315327102668,2.21030119018953,13567.3817365264,0.0,1.0
2010-09-21,2.39,2.41,2.38,2.4,16100,2.21958816998024,2.23816212956166,2.21030119018953,2.22887514977095,17336.0988855615,0.0,1.0
2010-09-22,2.44,2.48,2.41,2.42,17000,2.2660230689338,2.30317098809665,2.23816212956166,2.24744910935238,18305.1975810277,0.0,1.0
2010-09-23,2.49,2.49,2.49,2.49,100,2.31245796788736,2.31245796788736,2.31245796788736,2.31245796788736,107.677632829575,0.0,1.0
2010-09-24,2.4999,2.51,2.49,2.49,13000,2.32165207788017,2.33103192746879,2.31245796788736,2.31245796788736,13998.0922678447,0.0,1.0
2010-09-27,2.43,2.48,2.4,2.45,10000,2.25673608914309,2.30317098809665,2.22887514977095,2.27531004872451,10767.7632829575,0.0,1.0
2010-09-28,2.48,2.49,2.4199,2.42,17600,2.30317098809665,2.31245796788736,2.24735623955447,2.24744910935238,18951.2633780052,0.0,1.0
2010-09-29,2.45,2.49,2.45,2.48,2600,2.27531004872451,2.31245796788736,2.27531004872451,2.30317098809665,2799.61845356895,0.0,1.0
2010-09-30,2.51,2.54,2.5,2.51,38000,2.33103192746879,2.35889286684092,2.32174494767808,2.33103192746879,40917.5004752384,0.0,1.0
2010-10-01,2.51,2.55,2.51,2.51,15400,2.33103192746879,2.36817984663164,2.33103192746879,2.33103192746879,16582.3554557545,0.0,1.0
2010-10-04,2.49,2.61,2.45,2.54,13900,2.31245796788736,2.42390172537591,2.27531004872451,2.35889286684092,14967.1909633109,0.0,1.0
2010-10-05,2.54,2.59,2.52,2.59,14400,2.35889286684092,2.40532776579449,2.3403189072595,2.40532776579449,15505.5791274588,0.0,1.0
2010-10-06,2.61,2.64,2.56,2.61,14700,2.42390172537591,2.45176266474805,2.37746682642235,2.42390172537591,15828.6120259475,0.0,1.0
2010-10-07,2.57,2.63,2.52,2.63,4900,2.38675380621306,2.44247568495734,2.3403189072595,2.44247568495734,5276.20400864916,0.0,1.0
2010-10-08,2.58,2.63,2.535,2.63,9300,2.39604078600377,2.44247568495734,2.35424937694557,2.44247568495734,10014.0198531505,0.0,1.0
2010-10-11,2.56,2.57,2.5,2.57,5700,2.37746682642235,2.38675380621306,2.32174494767808,2.38675380621306,6137.62507128576,0.0,1.0
2010-10-12,2.5619,2.5619,2.52,2.53,2600,2.37923135258258,2.37923135258258,2.3403189072595,2.34960588705021,2799.61845356895,0.0,1.0
2010-10-13,2.59,2.64,2.52,2.52,8500,2.40532776579449,2.45176266474805,2.3403189072595,2.3403189072595,9152.59879051384,0.0,1.0
2010-10-14,2.56,2.62,2.55,2.55,24500,2.37746682642235,2.43318870516662,2.36817984663164,2.36817984663164,26381.0200432458,0.0,1.0
2010-10-15,2.6142,2.6142,2.57,2.57,5300,2.42780225688801,2.42780225688801,2.38675380621306,2.38675380621306,5706.91453996746,0.0,1.0
2010-10-18,2.6299,2.6299,2.57,2.58,21000,2.44238281515943,2.44238281515943,2.38675380621306,2.39604078600377,22612.3028942107,0.0,1.0
2010-10-19,2.61,2.64,2.57,2.64,8250,2.42390172537591,2.45176266474805,2.38675380621306,2.45176266474805,8883.40470843992,0.0,1.0
2010-10-20,2.58,2.65,2.58,2.65,11450,2.39604078600377,2.46104964453876,2.39604078600377,2.46104964453876,12329.0889589863,0.0,1.0
2010-10-21,2.58,2.5999,2.51,2.5999,10400,2.39604078600377,2.41452187578729,2.33103192746879,2.41452187578729,11198.4738142758,0.0,1.0
2010-10-22,2.54,2.6,2.54,2.58,4400,2.35889286684092,2.4146147455852,2.35889286684092,2.39604078600377,4737.8158445013,0.0,1.0
2010-10-25,2.49,2.61,2.35,2.54,113800,2.31245796788736,2.42390172537591,2.18244025081739,2.35889286684092,122537.146160056,0.0,1.0
2010-10-26,2.44,2.4799,2.44,2.45,10100,2.2660230689338,2.30307811829874,2.2660230689338,2.27531004872451,10875.4409157871,0.0,1.0
2010-10-27,2.46,2.48,2.45,2.47,1600,2.28459702851523,2.30317098809665,2.27531004872451,2.29388400830594,1722.84212527319,0.0,1.0
2010-10-28,2.5399,2.57,2.51,2.57,11600,2.35879999704302,2.38675380621306,2.33103192746879,2.38675380621306,12490.6054082307,0.0,1.0
2010-10-29,2.6,2.62,2.5599,2.56,23300,2.4146147455852,2.43318870516662,2.37737395662444,2.37746682642235,25088.8884492909,0.0,1.0
2010-11-01,2.959,2.97,2.76,2.76,102100,2.74801732007177,2.75823299784155,2.5632064222366,2.5632064222366,109938.863118996,0.0,1.0
2010-11-02,2.98,3.16,2.81,3.0,136200,2.76751997763227,2.93468561386509,2.60964132119016,2.78609393721369,146656.935913881,0.0,1.0
2010-11-03,2.86,3.05,2.74,3.05,59900,2.65607622014372,2.83252883616725,2.54463246265517,2.83252883616725,64498.9020649152,0.0,1.0
2010-11-04,2.79,2.95,2.73,2.95,65300,2.59106736160873,2.73965903826013,2.53534548286446,2.73965903826013,70313.4942377124,0.0,1.0
2010-11-05,2.76,2.7996,2.71,2.79,8000,2.5632064222366,2.59998286220782,2.51677152328303,2.59106736160873,8614.21062636596,0.0,1.0
2010-11-08,2.65,2.8,2.61,2.8,30400,2.46104964453876,2.60035434139944,2.42390172537591,2.60035434139944,32734.0003801907,0.0,1.0
2010-11-09,2.58,2.65,2.56,2.65,13700,2.39604078600377,2.46104964453876,2.37746682642235,2.46104964453876,14751.8356976518,0.0,1.0
2010-11-10,2.58,2.6,2.5,2.53,34100,2.39604078600377,2.4146147455852,2.32174494767808,2.34960588705021,36718.072794885,0.0,1.0
2010-11-11,2.44,2.552,2.44,2.55,20200,2.2660230689338,2.37003724258978,2.2660230689338,2.36817984663164,21750.8818315741,0.0,1.0
2010-11-12,2.43,2.5,2.43,2.4301,7900,2.25673608914309,2.32174494767808,2.25673608914309,2.256828958941,8506.5329935364,0.0,1.0
2010-11-15,2.43,2.51,2.42,2.42,8800,2.25673608914309,2.33103192746879,2.24744910935238,2.24744910935238,9475.63168900258,0.0,1.0
2010-11-16,2.4,2.51,2.28,2.45,62600,2.22887514977095,2.33103192746879,2.1174313922824,2.27531004872451,67406.1981513139,0.0,1.0
2010-11-17,2.43,2.45,2.4,2.43,17100,2.25673608914309,2.27531004872451,2.22887514977095,2.25673608914309,18412.8752138573,0.0,1.0
2010-11-18,2.42,2.43,2.35,2.4,32100,2.24744910935238,2.25673608914309,2.18244025081739,2.22887514977095,34564.5201382934,0.0,1.0
2010-11-19,2.44,2.46,2.41,2.42,10800,2.2660230689338,2.28459702851523,2.23816212956166,2.24744910935238,11629.1843455941,0.0,1.0
2010-11-22,2.41,2.44,2.41,2.44,4100,2.23816212956166,2.2660230689338,2.23816212956166,2.2660230689338,4414.78294601257,0.0,1.0
2010-11-23,2.4,2.41,2.33,2.41,2900,2.22887514977095,2.23816212956166,2.16386629123597,2.23816212956166,3122.65135205767,0.0,1.0
2010-11-24,2.43,2.45,2.32,2.32,21100,2.25673608914309,2.27531004872451,2.15457931144525,2.15457931144525,22719.9805270403,0.0,1.0
2010-11-26,2.52,2.79,2.52,2.79,24100,2.3403189072595,2.59106736160873,2.3403189072595,2.59106736160873,25950.3095119275,0.0,1.0
2010-11-29,2.47,2.52,2.42,2.52,26600,2.29388400830594,2.3403189072595,2.24744910935238,2.3403189072595,28642.2503326669,0.0,1.0
2010-11-30,2.49,2.6,2.4401,2.55,24600,2.31245796788736,2.4146147455852,2.26611593873171,2.36817984663164,26488.6976760754,0.0,1.0
2010-12-01,2.57,2.57,2.5,2.55,41600,2.38675380621306,2.38675380621306,2.32174494767808,2.36817984663164,44793.8952571031,0.0,1.0
2010-12-02,2.45,2.55,2.43,2.53,33900,2.27531004872451,2.36817984663164,2.25673608914309,2.34960588705021,36502.7175292259,0.0,1.0
2010-12-03,2.49,2.49,2.45,2.45,1900,2.31245796788736,2.31245796788736,2.27531004872451,2.27531004872451,2045.87502376192,0.0,1.0
2010-12-06,2.46,2.5,2.38,2.4819,15400,2.28459702851523,2.32174494767808,2.21030119018953,2.30493551425689,16582.3554557545,0.0,1.0
2010-12-07,2.45,2.5,2.4,2.47,33000,2.27531004872451,2.32174494767808,2.22887514977095,2.29388400830594,35533.6188337597,0.0,1.0
2010-12-08,2.44,2.47,2.43,2.45,14700,2.2660230689338,2.29388400830594,2.25673608914309,2.27531004872451,15828.6120259475,0.0,1.0
2010-12-09,2.44,2.47,2.44,2.47,7500,2.2660230689338,2.29388400830594,2.2660230689338,2.29388400830594,8075.82246221811,0.0,1.0
2010-12-10,2.44,2.5,2.44,2.46,18700,2.2660230689338,2.32174494767808,2.2660230689338,2.28459702851523,20135.7173391305,0.0,1.0
2010-12-13,2.44,2.47,2.41,2.41,40900,2.2660230689338,2.29388400830594,2.23816212956166,2.23816212956166,44040.1518272961,0.0,1.0
2010-12-14,2.48,2.53,2.46,2.46,112800,2.30317098809665,2.34960588705021,2.28459702851523,2.28459702851523,121460.36983176,0.0,1.0
2010-12-15,2.55,2.56,2.47,2.53,68000,2.36817984663164,2.37746682642235,2.29388400830594,2.34960588705021,73220.7903241107,0.0,1.0
2010-12-16,2.61,2.61,2.51,2.54,15000,2.42390172537591,2.42390172537591,2.33103192746879,2.35889286684092,16151.6449244362,0.0,1.0
2010-12-17,2.56,2.5803,2.45,2.45,1400,2.37746682642235,2.3963193953975,2.27531004872451,2.27531004872451,1507.48685961405,0.0,1.0
2010-12-20,2.69,2.75,2.6,2.61,46200,2.49819756370161,2.55391944244588,2.4146147455852,2.42390172537591,49747.0663672635,0.0,1.0
2010-12-21,2.8499,2.93,2.7,2.77,48500,2.6466963705551,2.7210850786787,2.50748454349232,2.57249340202731,52223.6519223437,0.0,1.0
2010-12-22,2.82,2.88,2.82,2.85,13600,2.61892830098087,2.67465017972514,2.61892830098087,2.64678924035301,14644.1580648222,0.0,1.0
2010-12-23,2.93,2.93,2.82,2.88,68800,2.7210850786787,2.7210850786787,2.61892830098087,2.67465017972514,74082.2113867475,0.0,1.0
2010-12-27,2.92,2.93,2.83,2.93,36200,2.71179809888799,2.7210850786787,2.62821528077158,2.7210850786787,38979.3030843061,0.0,1.0
2010-12-28,2.88,2.91,2.82,2.9,16700,2.67465017972514,2.70251111909728,2.61892830098087,2.69322413930657,17982.164682539,0.0,1.0
2010-12-29,2.89,2.9,2.83,2.83,12800,2.68393715951586,2.69322413930657,2.62821528077158,2.62821528077158,13782.7370021855,0.0,1.0
2010-12-30,2.85,2.91,2.81,2.85,14400,2.64678924035301,2.70251111909728,2.60964132119016,2.64678924035301,15505.5791274587,0.0,1.0
2010-12-31,2.84,2.91,2.8,2.8,10400,2.63750226056229,2.70251111909728,2.60035434139944,2.60035434139944,11198.4738142758,0.0,1.0
2011-01-03,2.88,2.88,2.85,2.88,29400,2.67465017972514,2.67465017972514,2.64678924035301,2.67465017972514,31657.224051895,0.0,1.0
2011-01-04,2.93,2.93,2.86,2.91,34700,2.7210850786787,2.7210850786787,2.65607622014372,2.70251111909728,37364.1385918625,0.0,1.0
2011-01-05,2.94,2.95,2.87,2.9,21800,2.73037205846942,2.73965903826013,2.66536319993443,2.69322413930657,23473.7239568473,0.0,1.0
2011-01-06,3.0799,3.1,2.967,2.98,23500,2.86029690574148,2.87896373512081,2.75544690390434,2.76751997763227,25304.2437149501,0.0,1.0
2011-01-07,3.05,3.15,3.05,3.09,32900,2.83252883616725,2.92539863407438,2.83252883616725,2.8696767553301,35425.9412009301,0.0,1.0
2011-01-10,3.02,3.07,2.96,3.06,53500,2.80466789679512,2.85110279574868,2.74894601805084,2.84181581595796,57607.5335638224,0.0,1.0
2011-01-11,3.36,3.4,3.04,3.2,229500,3.12042520967933,3.15757312884218,2.82324185637654,2.97183353302794,247120.167343874,0.0,1.0
2011-01-12,3.37,3.45,3.17,3.45,286600,3.12971218947005,3.20400802779574,2.9439725936558,3.20400802779574,308604.095689561,0.0,1.0
2011-01-13,3.27,3.39,3.2,3.39,34200,3.03684239156292,3.14828614905147,2.97183353302794,3.14828614905147,36825.7504277146,0.0,1.0
2011-01-14,3.54,3.55,3.25,3.25,187400,3.28759084591216,3.29687782570287,3.0182684319815,3.0182684319815,201787.883922623,0.0,1.0
2011-01-18,3.75,3.85,3.53,3.6,195800,3.48261742151711,3.57548721942424,3.27830386612144,3.34331272465643,210832.805080308,0.0,1.0
2011-01-19,3.67,3.8,3.628,3.8,87800,3.40832158319142,3.52905232047067,3.36931626807042,3.52905232047067,94540.9616243665,0.0,1.0
2011-01-20,3.7481,3.76,3.61,3.6101,44000,3.48085289535688,3.49190440130783,3.35259970444714,3.35269257424505,47378.1584450129,0.0,1.0
2011-01-21,3.76,3.94,3.73,3.73,55100,3.49190440130783,3.65907003754065,3.46404346193569,3.46404346193569,59330.3756890956,0.0,1.0
2011-01-24,3.8699,4.09,3.74,3.8,170200,3.59396830920775,3.79837473440133,3.4733304417264,3.52905232047067,183267.331075936,0.0,1.0
2011-01-25,3.82,3.99,3.74,3.99,81400,3.5476262800521,3.70550493649421,3.4733304417264,3.70550493649421,87649.5931232738,0.0,1.0
2011-01-26,3.71,3.84,3.63,3.84,89200,3.44546950235426,3.56620023963352,3.37117366402857,3.56620023963352,96048.4484839808,0.0,1.0
2011-01-27,3.64,3.826,3.6,3.78,98000,3.38046064381928,3.55319846792653,3.34331272465643,3.51047836088925,105524.080172983,0.0,1.0
2011-01-28,3.54,3.75,3.52,3.66,51000,3.28759084591216,3.48261742151711,3.26901688633073,3.3990346034007,54915.592743083,0.0,1.0
2011-01-31,3.46,3.5119,3.4,3.5,56100,3.21329500758646,3.26149443270025,3.15757312884218,3.25044292674931,60407.1520173914,0.0,1.0
2011-02-01,3.52,3.68,3.4,3.43,108400,3.26901688633073,3.41760856298213,3.15757312884218,3.18543406821432,116722.553987259,0.0,1.0
2011-02-02,3.61,3.7,3.55,3.61,55900,3.35259970444714,3.43618252256355,3.29687782570287,3.35259970444714,60191.7967517323,0.0,1.0
2011-02-03,3.58,3.64,3.5,3.56,29400,3.324738765075,3.38046064381928,3.25044292674931,3.30616480549358,31657.224051895,0.0,1.0
2011-02-04,3.66,3.67,3.4999,3.54,35500,3.3990346034007,3.40832158319142,3.2503500569514,3.28759084591216,38225.5596544991,0.0,1.0
2011-02-07,3.77,3.945,3.67,3.7,98700,3.50119138109854,3.663713527436,3.40832158319142,3.43618252256355,106277.82360279,0.0,1.0
2011-02-08,3.71,3.84,3.6603,3.84,54300,3.44546950235426,3.56620023963352,3.39931321279442,3.56620023963352,58468.9546264591,0.0,1.0
2011-02-09,3.87,3.9995,3.67,3.67,54600,3.59406117900566,3.71432756729539,3.40832158319142,3.40832158319142,58791.9875249478,0.0,1.0
2011-02-10,3.81,3.88,3.75,3.84,31000,3.53833930026139,3.60334815879637,3.48261742151711,3.56620023963352,33380.0661771681,0.0,1.0
2011-02-11,3.94,4.24,3.82,3.82,154500,3.65907003754065,3.93767943126202,3.5476262800521,3.5476262800521,166361.942721693,0.0,1.0
2011-02-14,4.03,4.04,3.9001,3.98,55400,3.74265285565706,3.75193983544777,3.62201498817571,3.6962179567035,59653.4085875844,0.0,1.0
2011-02-15,4.01,4.15,3.96,4.07,127700,3.72407889607563,3.85409661314561,3.67764399712207,3.77980077481991,137504.337123367,0.0,1.0
2011-02-16,4.3786,4.53,4.18,4.25,247800,4.06639697116129,4.20700184519267,3.88195755251774,3.94696641105273,266825.174151686,0.0,1.0
2011-02-17,4.5,4.58,4.25,4.35,143400,4.17914090582054,4.25343674414624,3.94696641105273,4.03983620895985,154409.72547761,0.0,1.0
2011-02-18,4.65,4.84,4.31,4.5,165400,4.31844560268122,4.49489821870475,4.002688289797,4.17914090582054,178098.804700117,0.0,1.0
2011-02-22,3.98,4.23,3.9,4.23,335700,3.6962179567035,3.9283924514713,3.6219221183778,3.9283924514713,361473.813408882,0.0,1.0
2011-02-23,3.97,4.2,3.7,4.03,204900,3.68693097691278,3.90053151209917,3.43618252256355,3.74265285565706,220631.469667799,0.0,1.0
2011-02-24,3.88,4.011,3.8,3.9,75400,3.60334815879637,3.7250075940547,3.52905232047067,3.6219221183778,81188.9351534994,0.0,1.0
2011-02-25,3.95,4.01,3.84,3.95,61000,3.66835701733136,3.72407889607563,3.56620023963352,3.66835701733136,65683.3560260406,0.0,1.0
2011-02-28,3.94,3.95,3.69,3.91,115500,3.65907003754065,3.66835701733136,3.42689554277284,3.63120909816851,124367.665918159,0.0,1.0
2011-03-01,3.7,3.96,3.7,3.78,84500,3.43618252256355,3.67764399712207,3.43618252256355,3.51047836088925,90987.5997409907,0.0,1.0
2011-03-02,3.86,3.979,3.61,3.64,98500,3.58477419921495,3.69528925872443,3.35259970444714,3.38046064381928,106062.468337131,0.0,1.0
2011-03-03,4.4,4.4,3.98,3.98,302200,4.08627110791341,4.08627110791341,3.6962179567035,3.6962179567035,325401.806410975,0.0,1.0
2011-03-04,4.44,4.69,4.3515,4.58,259900,4.12341902707626,4.35559352184407,4.04122925592846,4.25343674414624,279854.167724065,0.0,1.0
2011-03-07,4.1,4.4,4.05,4.4,180100,3.80766171419204,4.08627110791341,3.76122681523848,4.08627110791341,193927.416726064,0.0,1.0
2011-03-08,4.0901,4.184,3.981,4.13,81200,3.79846760419924,3.88567234443403,3.69714665468257,3.83552265356418,87434.2378576146,0.0,1.0
2011-03-09,3.9501,4.088,3.95,4.04,42100,3.66844988712927,3.79651733844319,3.66835701733136,3.75193983544777,45332.2834212509,0.0,1.0
2011-03-10,3.831,3.989,3.75,3.95,80500,3.55784195782188,3.70457623851514,3.48261742151711,3.66835701733136,86680.4944278077,0.0,1.0
2011-03-11,3.8,3.84,3.7,3.75,58900,3.52905232047067,3.56620023963352,3.43618252256355,3.48261742151711,63422.1257366196,0.0,1.0
2011-03-14,3.74,3.87,3.62,3.69,136300,3.4733304417264,3.59406117900566,3.36188668423785,3.42689554277284,146764.61354671,0.0,1.0
2011-03-15,3.64,3.65,3.27,3.5,108800,3.38046064381928,3.38974762360999,3.03684239156292,3.25044292674931,117153.264518577,0.0,1.0
2011-03-16,3.62,3.9,3.61,3.65,78600,3.36188668423785,3.6219221183778,3.35259970444714,3.38974762360999,84634.6194040458,0.0,1.0
2011-03-17,3.6,3.79,3.6,3.64,39900,3.34331272465643,3.51976534067996,3.34331272465643,3.38046064381928,42963.3754990003,0.0,1.0
2011-03-18,3.79,3.8499,3.7,3.81,41400,3.51976534067996,3.57539434962633,3.43618252256355,3.53833930026139,44578.539991444,0.0,1.0
2011-03-21,3.87,3.87,3.8,3.85,50400,3.59406117900566,3.59406117900566,3.52905232047067,3.57548721942424,54269.5269461057,0.0,1.0
2011-03-22,3.75,3.9,3.75,3.9,29100,3.48261742151711,3.6219221183778,3.48261742151711,3.6219221183778,31334.1911534063,0.0,1.0
2011-03-23,3.75,3.86,3.66,3.75,82000,3.48261742151711,3.58477419921495,3.3990346034007,3.48261742151711,88295.6589202514,0.0,1.0
2011-03-24,3.87,3.95,3.76,3.8,40400,3.59406117900566,3.66835701733136,3.49190440130783,3.52905232047067,43501.7636631482,0.0,1.0
2011-03-25,3.81,3.9,3.77,3.9,19400,3.53833930026139,3.6219221183778,3.50119138109854,3.6219221183778,20889.4607689375,0.0,1.0
2011-03-28,3.83,4.02,3.81,3.91,51100,3.55691325984281,3.73336587586635,3.53833930026139,3.63120909816851,55023.2703759127,0.0,1.0
2011-03-29,3.93,3.96,3.88,3.92,26700,3.64978305774993,3.67764399712207,3.60334815879637,3.64049607795922,28749.9279654965,0.0,1.0
2011-03-30,3.91,4.0,3.87,3.99,72800,3.63120909816851,3.71479191628492,3.59406117900566,3.70550493649421,78389.3166999304,0.0,1.0
2011-03-31,3.9928,4.0,3.87,3.87,47400,3.70810529083561,3.71479191628492,3.59406117900566,3.59406117900566,51039.1979612184,0.0,1.0
2011-04-01,3.97,4.02,3.95,4.0,26300,3.68693097691278,3.73336587586635,3.66835701733136,3.71479191628492,28319.2174341782,0.0,1.0
2011-04-04,4.11,4.16,3.96,3.96,64900,3.81694869398276,3.86338359293632,3.67764399712207,3.67764399712207,69882.7837063939,0.0,1.0
2011-04-05,4.08,4.12,4.0,4.12,58200,3.78908775461062,3.82623567377347,3.71479191628492,3.82623567377347,62668.3823068125,0.0,1.0
2011-04-06,4.02,4.1,4.0,4.1,27000,3.73336587586635,3.80766171419204,3.71479191628492,3.80766171419204,29072.9608639851,0.0,1.0
2011-04-07,4.0101,4.0299,4.0,4.0,8300,3.72417176587354,3.74255998585915,3.71479191628492,3.71479191628492,8937.2435248547,0.0,1.0
2011-04-08,4.0,4.03,3.96,4.01,27600,3.71479191628492,3.74265285565706,3.67764399712207,3.72407889607563,29719.0266609626,0.0,1.0
2011-04-11,3.995,4.01,3.94,4.01,41200,3.71014842638956,3.72407889607563,3.65907003754065,3.72407889607563,44363.1847257848,0.0,1.0
2011-04-12,3.91,4.0,3.9,3.98,20400,3.63120909816851,3.71479191628492,3.6219221183778,3.6962179567035,21966.2370972332,0.0,1.0
2011-04-13,3.8653,3.97,3.82,3.97,12700,3.58969629850403,3.68693097691278,3.5476262800521,3.68693097691278,13675.059369356,0.0,1.0
2011-04-14,3.8,3.8899,3.8,3.8701,9000,3.52905232047067,3.61254226878918,3.52905232047067,3.59415404880357,9690.98695466174,0.0,1.0
2011-04-15,3.8,3.85,3.8,3.8,4900,3.52905232047067,3.57548721942424,3.52905232047067,3.52905232047067,5276.20400864917,0.0,1.0
2011-04-18,3.76,3.86,3.75,3.8,34700,3.49190440130783,3.58477419921495,3.48261742151711,3.52905232047067,37364.1385918624,0.0,1.0
2011-04-19,3.74,3.8365,3.7,3.8365,36200,3.4733304417264,3.56294979670677,3.43618252256355,3.56294979670677,38979.3030843061,0.0,1.0
2011-04-20,3.88,3.92,3.74,3.74,34800,3.60334815879637,3.64049607795922,3.4733304417264,3.4733304417264,37471.816224692,0.0,1.0
2011-04-21,3.9356,3.95,3.91,3.93,12100,3.65498376643273,3.66835701733136,3.63120909816851,3.64978305774993,13028.9935723786,0.0,1.0
2011-04-25,3.95,3.99,3.89,3.93,10900,3.66835701733136,3.70550493649421,3.61263513858709,3.64978305774993,11736.8619784236,0.0,1.0
2011-04-26,3.95,3.98,3.8901,3.98,9600,3.66835701733136,3.6962179567035,3.61272800838499,3.6962179567035,10337.0527516392,0.0,1.0
2011-04-27,3.93,3.98,3.88,3.92,20000,3.64978305774993,3.6962179567035,3.60334815879637,3.64049607795922,21535.526565915,0.0,1.0
2011-04-28,3.85,3.95,3.7,3.95,56000,3.57548721942424,3.66835701733136,3.43618252256355,3.66835701733136,60299.4743845618,0.0,1.0
2011-04-29,3.76,3.88,3.75,3.84,42000,3.49190440130783,3.60334815879637,3.48261742151711,3.56620023963352,45224.6057884213,0.0,1.0
2011-05-02,3.69,3.77,3.6628,3.71,39000,3.42689554277284,3.50119138109854,3.4016349577421,3.44546950235426,41994.2768035341,0.0,1.0
2011-05-03,3.65,3.72,3.59,3.68,51000,3.38974762360999,3.45475648214498,3.33402574486572,3.41760856298213,54915.5927430831,0.0,1.0
2011-05-04,3.5301,3.63,3.5,3.55,29700,3.27839673591935,3.37117366402857,3.25044292674931,3.29687782570287,31980.2569503837,0.0,1.0
2011-05-05,3.455,3.5,3.41,3.5,44100,3.2086515176911,3.25044292674931,3.1668601086329,3.25044292674931,47485.8360778425,0.0,1.0
2011-05-06,3.35,3.5,3.32,3.49,43000,3.11113822988862,3.25044292674931,3.08327729051648,3.24115594695859,46301.3821167171,0.0,1.0
2011-05-09,3.28,3.43,3.25,3.43,45000,3.04612937135364,3.18543406821432,3.0182684319815,3.18543406821432,48454.9347733085,0.0,1.0
2011-05-10,3.47,3.47,3.11,3.27,42100,3.22258198737717,3.22258198737717,2.88825071491153,3.03684239156292,45332.2834212509,0.0,1.0
2011-05-11,3.3701,3.42,3.3601,3.42,21700,3.12980505926795,3.17614708842361,3.12051807947724,3.17614708842361,23366.0463240177,0.0,1.0
2011-05-12,3.3,3.371,3.25,3.28,15500,3.06470333093506,3.13064088744912,3.0182684319815,3.04612937135364,16690.0330885841,0.0,1.0
2011-05-13,3.3,3.42,3.25,3.3,75000,3.06470333093506,3.17614708842361,3.0182684319815,3.06470333093506,80758.224622181,0.0,1.0
2011-05-16,3.11,3.3,3.07,3.24,53700,2.88825071491153,3.06470333093506,2.85110279574868,3.00898145219079,57822.8888294815,0.0,1.0
2011-05-17,3.16,3.25,2.91,2.96,75200,2.93468561386509,3.0182684319815,2.70251111909728,2.74894601805084,80973.5798878401,0.0,1.0
2011-05-18,3.27,3.28,3.11,3.11,68300,3.03684239156292,3.04612937135364,2.88825071491153,2.88825071491153,73543.8232225996,0.0,1.0
2011-05-19,3.19,3.27,3.16,3.25,54000,2.96254655323722,3.03684239156292,2.93468561386509,3.0182684319815,58145.9217279704,0.0,1.0
2011-05-20,3.1,3.21,3.03,3.09,23100,2.87896373512081,2.98112051281865,2.81395487658583,2.8696767553301,24873.5331836318,0.0,1.0
2011-05-23,3.06,3.1,3.01,3.1,44600,2.84181581595796,2.87896373512081,2.7953809170044,2.87896373512081,48024.2242419904,0.0,1.0
2011-05-24,2.92,3.01,2.9,2.96,79500,2.71179809888799,2.7953809170044,2.69322413930657,2.74894601805084,85603.718099512,0.0,1.0
2011-05-25,2.87,2.94,2.75,2.94,61200,2.66536319993443,2.73037205846942,2.55391944244588,2.73037205846942,65898.7112916998,0.0,1.0
2011-05-26,2.97,2.99,2.8577,2.8577,25000,2.75823299784155,2.77680695742298,2.65394021479185,2.65394021479185,26919.4082073937,0.0,1.0
2011-05-27,2.98,3.1,2.9299,2.99,49700,2.76751997763227,2.87896373512081,2.7209922088808,2.77680695742298,53515.7835162986,0.0,1.0
2011-05-31,2.97,3.039,2.88,3.0,12800,2.75823299784155,2.82231315839747,2.67465017972514,2.78609393721369,13782.7370021856,0.0,1.0
2011-06-01,2.99,2.99,2.89,2.99,25000,2.77680695742298,2.77680695742298,2.68393715951586,2.77680695742298,26919.4082073937,0.0,1.0
2011-06-02,2.96,3.01,2.95,3.0,36100,2.74894601805084,2.7953809170044,2.73965903826013,2.78609393721369,38871.6254514765,0.0,1.0
2011-06-03,2.96,3.0,2.92,2.96,50000,2.74894601805084,2.78609393721369,2.71179809888799,2.74894601805084,53838.8164147874,0.0,1.0
2011-06-06,2.9,2.95,2.9,2.92,48500,2.69322413930657,2.73965903826013,2.69322413930657,2.71179809888799,52223.6519223437,0.0,1.0
2011-06-07,2.86,2.9471,2.85,2.9003,31100,2.65607622014372,2.73696581412082,2.64678924035301,2.69350274870029,33487.7438099977,0.0,1.0
2011-06-08,2.84,2.93,2.81,2.86,66000,2.63750226056229,2.7210850786787,2.60964132119016,2.65607622014372,71067.2376675194,0.0,1.0
2011-06-09,2.8,2.84,2.74,2.8,67200,2.60035434139944,2.63750226056229,2.54463246265517,2.60035434139944,72359.3692614743,0.0,1.0
2011-06-10,2.74,2.8,2.68,2.8,81000,2.54463246265517,2.60035434139944,2.4889105839109,2.60035434139944,87218.8825919556,0.0,1.0
2011-06-13,2.55,2.68,2.55,2.65,130300,2.36817984663164,2.4889105839109,2.36817984663164,2.46104964453876,140303.955576936,0.0,1.0
2011-06-14,2.84,2.85,2.55,2.55,152700,2.63750226056229,2.64678924035301,2.36817984663164,2.36817984663164,164423.745330761,0.0,1.0
2011-06-15,2.86,2.895,2.75,2.78,107200,2.65607622014372,2.68858064941121,2.55391944244588,2.58178038181802,115430.422393304,0.0,1.0
2011-06-16,2.95,2.97,2.86,2.9,38400,2.73965903826013,2.75823299784155,2.65607622014372,2.69322413930657,41348.2110065567,0.0,1.0
2011-06-17,3.06,3.11,3.0,3.02,124300,2.84181581595796,2.88825071491153,2.78609393721369,2.80466789679512,133843.297607162,0.0,1.0
2011-06-20,3.15,3.17,3.07,3.11,50300,2.92539863407438,2.9439725936558,2.85110279574868,2.88825071491153,54161.849313276,0.0,1.0
2011-06-21,3.24,3.29,3.15,3.15,57200,3.00898145219079,3.05541635114435,2.92539863407438,2.92539863407438,61591.6059785167,0.0,1.0
2011-06-22,3.37,3.48,3.25,3.25,60400,3.12971218947005,3.23186896716788,3.0182684319815,3.0182684319815,65037.2902290631,0.0,1.0
2011-06-23,3.35,3.37,3.2699,3.3471,21000,3.11113822988862,3.12971218947005,3.03674952176502,3.10844500574931,22612.3028942107,0.0,1.0
2011-06-24,3.3328,3.34,3.26,3.3065,9000,3.0951646246486,3.10185125009791,3.02755541177221,3.07073986779902,9690.98695466171,0.0,1.0
2011-06-27,3.32,3.36,3.3,3.3,12700,3.08327729051648,3.12042520967933,3.06470333093506,3.06470333093506,13675.059369356,0.0,1.0
2011-06-28,3.3,3.33,3.25,3.33,20700,3.06470333093506,3.0925642703072,3.0182684319815,3.0925642703072,22289.269995722,0.0,1.0
2011-06-29,3.3,3.3,3.23,3.2899,42000,3.06470333093506,3.06470333093506,2.99969447240007,3.05532348134644,45224.6057884214,0.0,1.0
2011-06-30,3.3,3.37,3.21,3.27,37000,3.06470333093506,3.12971218947005,2.98112051281865,3.03684239156292,39840.7241469426,0.0,1.0
2011-07-01,3.36,3.49,3.3,3.3,34300,3.12042520967933,3.24115594695859,3.06470333093506,3.06470333093506,36933.4280605442,0.0,1.0
2011-07-05,3.38,3.4,3.3,3.35,11300,3.13899916926076,3.15757312884218,3.06470333093506,3.11113822988862,12167.5725097419,0.0,1.0
2011-07-06,3.37,3.3801,3.34,3.36,18300,3.12971218947005,3.13909203905867,3.10185125009791,3.12042520967933,19705.0068078122,0.0,1.0
2011-07-07,3.38,3.4,3.38,3.38,10900,3.13899916926076,3.15757312884218,3.13899916926076,3.13899916926076,11736.8619784236,0.0,1.0
2011-07-08,3.4,3.4013,3.35,3.37,12200,3.15757312884218,3.15878043621498,3.11113822988862,3.12971218947005,13136.6712052081,0.0,1.0
2011-07-11,3.45,3.48,3.2,3.37,34900,3.20400802779574,3.23186896716788,2.97183353302794,3.12971218947005,37579.4938575216,0.0,1.0
2011-07-12,3.43,3.5,3.36,3.43,33000,3.18543406821432,3.25044292674931,3.12042520967933,3.18543406821432,35533.6188337597,0.0,1.0
2011-07-13,3.42,3.5,3.37,3.5,13500,3.17614708842361,3.25044292674931,3.12971218947005,3.25044292674931,14536.4804319926,0.0,1.0
2011-07-14,3.38,3.42,3.36,3.42,5900,3.13899916926076,3.17614708842361,3.12042520967933,3.17614708842361,6352.9803369449,0.0,1.0
2011-07-15,3.37,3.4699,3.3,3.36,31600,3.12971218947005,3.22248911757926,3.06470333093506,3.12042520967933,34026.1319741456,0.0,1.0
2011-07-18,3.22,3.32,3.2,3.28,68400,2.99040749260936,3.08327729051648,2.97183353302794,3.04612937135364,73651.5008554292,0.0,1.0
2011-07-19,3.26,3.29,3.19,3.2,26300,3.02755541177221,3.05541635114435,2.96254655323722,2.97183353302794,28319.2174341782,0.0,1.0
2011-07-20,3.18,3.27,3.11,3.23,17000,2.95325957344651,3.03684239156292,2.88825071491153,2.99969447240007,18305.1975810277,0.0,1.0
2011-07-21,3.18,3.25,3.14,3.14,17400,2.95325957344651,3.0182684319815,2.91611165428366,2.91611165428366,18735.908112346,0.0,1.0
2011-07-22,3.21,3.25,3.17,3.19,24200,2.98112051281865,3.0182684319815,2.9439725936558,2.96254655323722,26057.9871447571,0.0,1.0
2011-07-25,3.1,3.17,3.0,3.15,41300,2.87896373512081,2.9439725936558,2.78609393721369,2.92539863407438,44470.8623586144,0.0,1.0
2011-07-26,3.11,3.22,3.0,3.0,20100,2.88825071491153,2.99040749260936,2.78609393721369,2.78609393721369,21643.2041987445,0.0,1.0
2011-07-27,3.11,3.2,3.04,3.04,22900,2.88825071491153,2.97183353302794,2.82324185637654,2.82324185637654,24658.1779179726,0.0,1.0
2011-07-28,3.09,3.15,3.01,3.12,11700,2.8696767553301,2.92539863407438,2.7953809170044,2.89753769470224,12598.2830410602,0.0,1.0
2011-07-29,3.0,3.1,2.99,3.01,45700,2.78609393721369,2.87896373512081,2.77680695742298,2.7953809170044,49208.6782031157,0.0,1.0
2011-08-01,3.08,3.14,3.0,3.14,11700,2.86038977553939,2.91611165428366,2.78609393721369,2.91611165428366,12598.2830410602,0.0,1.0
2011-08-02,3.02,3.03,2.9398,2.96,47900,2.80466789679512,2.81395487658583,2.7301863188736,2.74894601805084,51577.5861253662,0.0,1.0
2011-08-03,3.0,3.08,2.97,3.08,17000,2.78609393721369,2.86038977553939,2.75823299784155,2.86038977553939,18305.1975810277,0.0,1.0
2011-08-04,2.84,2.92,2.82,2.91,33000,2.63750226056229,2.71179809888799,2.61892830098087,2.70251111909728,35533.6188337597,0.0,1.0
2011-08-05,2.82,2.85,2.75,2.84,63900,2.61892830098087,2.64678924035301,2.55391944244588,2.63750226056229,68806.0073780982,0.0,1.0
2011-08-08,2.23,2.66,2.1,2.66,244700,2.07099649332884,2.47033662432947,1.95026575604958,2.47033662432947,263487.16753397,0.0,1.0
2011-08-09,2.26,2.38,2.16,2.24,52900,2.09885743270098,2.21030119018953,2.00598763479386,2.08028347311956,56961.467766845,0.0,1.0
2011-08-10,2.12,2.49,2.12,2.19,102100,1.96883971563101,2.31245796788736,1.96883971563101,2.03384857416599,109938.863118996,0.0,1.0
2011-08-11,2.35,2.35,2.11,2.16,38700,2.18244025081739,2.18244025081739,1.9595527358403,2.00598763479386,41671.2439050454,0.0,1.0
2011-08-12,2.36,2.42,2.27,2.42,13800,2.1917272306081,2.24744910935238,2.10814441249169,2.24744910935238,14859.5133304813,0.0,1.0
2011-08-15,2.39,2.5,2.336,2.336,8000,2.21958816998024,2.32174494767808,2.16943847911039,2.16943847911039,8614.21062636598,0.0,1.0
2011-08-16,2.29,2.39,2.29,2.31,18500,2.12671837207312,2.21958816998024,2.12671837207312,2.14529233165454,19920.3620734713,0.0,1.0
2011-08-17,2.24,2.38,2.19,2.34,43300,2.08028347311956,2.21030119018953,2.03384857416599,2.17315327102668,46624.4150152058,0.0,1.0
2011-08-18,2.18,2.24,2.11,2.2,26400,2.02456159437528,2.08028347311956,1.9595527358403,2.04313555395671,28426.8950670078,0.0,1.0
2011-08-19,2.1787,2.22,2.1486,2.16,21900,2.02335428700249,2.06170951353813,1.99540047783245,2.00598763479386,23581.4015896769,0.0,1.0
2011-08-22,2.15,2.2,2.09,2.2,46000,1.99670065500314,2.04313555395671,1.94097877625887,2.04313555395671,49531.7111016045,0.0,1.0
2011-08-23,2.27,2.27,2.12,2.12,44900,2.10814441249169,2.10814441249169,1.96883971563101,1.96883971563101,48347.2571404791,0.0,1.0
2011-08-24,2.19,2.26,2.13,2.25,50800,2.03384857416599,2.09885743270098,1.97812669542172,2.08957045291027,54700.2374774241,0.0,1.0
2011-08-25,2.19,2.28,2.12,2.24,20300,2.03384857416599,2.1174313922824,1.96883971563101,2.08028347311956,21858.5594644037,0.0,1.0
2011-08-26,2.44,3.47,2.31,3.47,294100,2.2660230689338,3.22258198737717,2.14529233165454,3.22258198737717,316679.91815178,0.0,1.0
2011-08-29,2.37,2.54,2.3,2.54,61700,2.20101421039882,2.35889286684092,2.13600535186383,2.35889286684092,66437.0994558475,0.0,1.0
2011-08-30,2.29,2.35,2.25,2.35,56600,2.12671837207312,2.18244025081739,2.08957045291027,2.18244025081739,60945.5401815392,0.0,1.0
2011-08-31,2.42,2.49,2.16,2.17,95800,2.24744910935238,2.31245796788736,2.00598763479386,2.01527461458457,103155.172250732,0.0,1.0
2011-09-01,2.401,2.41,2.35,2.4,8600,2.22980384775002,2.23816212956166,2.18244025081739,2.22887514977095,9260.27642334344,0.0,1.0
2011-09-02,2.35,2.38,2.26,2.28,23100,2.18244025081739,2.21030119018953,2.09885743270098,2.1174313922824,24873.5331836318,0.0,1.0
2011-09-06,2.25,2.3028,2.25,2.25,26100,2.08957045291027,2.13860570620523,2.08957045291027,2.08957045291027,28103.862168519,0.0,1.0
2011-09-07,2.24,2.29,2.24,2.28,19200,2.08028347311956,2.12671837207312,2.08028347311956,2.1174313922824,20674.1055032783,0.0,1.0
2011-09-08,2.31,2.32,2.24,2.26,8200,2.14529233165454,2.15457931144525,2.08028347311956,2.09885743270098,8829.56589202514,0.0,1.0
2011-09-09,2.21,2.28,2.2,2.28,15400,2.05242253374742,2.1174313922824,2.04313555395671,2.1174313922824,16582.3554557545,0.0,1.0
2011-09-12,2.09,2.1515,2.07,2.11,90800,1.94097877625887,1.99809370197175,1.92240481667745,1.9595527358403,97771.2906092539,0.0,1.0
2011-09-13,2.1029,2.19,2.0999,2.12,61500,1.95295898018889,2.03384857416599,1.95017288625168,1.96883971563101,66221.7441901885,0.0,1.0
2011-09-14,2.15,2.17,2.07,2.16,7900,1.99670065500314,2.01527461458457,1.92240481667745,2.00598763479386,8506.53299353642,0.0,1.0
2011-09-15,2.34,2.34,2.17,2.2138,54900,2.17315327102668,2.17315327102668,2.01527461458457,2.05595158606789,59115.0204234365,0.0,1.0
2011-09-16,2.31,2.41,2.3,2.34,97900,2.14529233165454,2.23816212956166,2.13600535186383,2.17315327102668,105416.402540154,0.0,1.0
2011-09-19,2.34,2.36,2.19,2.23,65700,2.17315327102668,2.1917272306081,2.03384857416599,2.07099649332884,70744.2047690305,0.0,1.0
2011-09-20,2.27,2.36,2.27,2.28,33500,2.10814441249169,2.1917272306081,2.10814441249169,2.1174313922824,36072.0069979076,0.0,1.0
2011-09-21,2.1229,2.2709,2.11,2.2701,53400,1.97153293977031,2.10898024067286,1.9595527358403,2.1082372822896,57499.855930993,0.0,1.0
2011-09-22,2.04,2.14,2.04,2.05,30900,1.89454387730531,1.98741367521243,1.89454387730531,1.90383085709602,33272.3885443386,0.0,1.0
2011-09-23,2.0,2.07,1.96,2.06,34500,1.85739595814246,1.92240481667745,1.82024803897961,1.91311783688673,37148.7833262033,0.0,1.0
2011-09-26,1.96,2.0,1.9,2.0,39800,1.82024803897961,1.85739595814246,1.76452616023534,1.85739595814246,42855.6978661708,0.0,1.0
2011-09-27,1.92,2.0571,1.9,1.98,64200,1.78310011981676,1.91042461274743,1.76452616023534,1.83882199856104,69129.0402765871,0.0,1.0
2011-09-28,1.85,2.001,1.85,2.001,38100,1.71809126128178,1.85832465612153,1.71809126128178,1.85832465612153,41025.1781080679,0.0,1.0
2011-09-29,1.83,1.9,1.78,1.85,41600,1.69951730170035,1.76452616023534,1.65308240274679,1.71809126128178,44793.8952571031,0.0,1.0
2011-09-30,1.8,1.82,1.78,1.81,10800,1.67165636232821,1.69023032190964,1.65308240274679,1.68094334211893,11629.1843455941,0.0,1.0
2011-10-03,1.68,1.81,1.66,1.79,66000,1.56021260483967,1.68094334211893,1.54163864525824,1.6623693825375,71067.2376675192,0.0,1.0
2011-10-04,1.69,1.78,1.65,1.68,52300,1.56949958463038,1.65308240274679,1.53235166546753,1.56021260483967,56315.4019698675,0.0,1.0
2011-10-05,1.78,1.88,1.71,1.71,12400,1.65308240274679,1.74595220065391,1.5880735442118,1.5880735442118,13352.0264708673,0.0,1.0
2011-10-06,1.83,1.87,1.7599,1.83,18100,1.69951730170035,1.7366652208632,1.63441557336746,1.69951730170035,19489.651542153,0.0,1.0
2011-10-07,1.9,1.9,1.76,1.87,5200,1.76452616023534,1.76452616023534,1.63450844316537,1.7366652208632,5599.23690713788,0.0,1.0
2011-10-10,1.83,1.9,1.8,1.85,23700,1.69951730170035,1.76452616023534,1.67165636232821,1.71809126128178,25519.5989806092,0.0,1.0
2011-10-11,1.98,1.99,1.85,1.85,18200,1.83882199856104,1.84810897835175,1.71809126128178,1.71809126128178,19597.3291749826,0.0,1.0
2011-10-12,2.0,2.0,1.94,1.94,6500,1.85739595814246,1.85739595814246,1.80167407939819,1.80167407939819,6999.04613392236,0.0,1.0
2011-10-13,1.94,2.0,1.92,2.0,14600,1.80167407939819,1.85739595814246,1.78310011981676,1.85739595814246,15720.9343931179,0.0,1.0
2011-10-14,2.01,2.07,1.9529,1.9999,34600,1.86668293793317,1.92240481667745,1.81365428332821,1.85730308834455,37256.4609590329,0.0,1.0
2011-10-17,1.97,2.03,1.86,2.02,19800,1.82953501877032,1.8852568975146,1.72737824107249,1.87596991772389,21320.1713002558,0.0,1.0
2011-10-18,1.96,2.0,1.93,1.94,10500,1.82024803897961,1.85739595814246,1.79238709960747,1.80167407939819,11306.1514471054,0.0,1.0
2011-10-19,1.92,2.08,1.91,1.92,19400,1.78310011981676,1.93169179646816,1.77381314002605,1.78310011981676,20889.4607689375,0.0,1.0
2011-10-20,1.98,2.18,1.92,2.18,3500,1.83882199856104,2.02456159437528,1.78310011981676,2.02456159437528,3768.71714903511,0.0,1.0
2011-10-21,1.94,2.0,1.94,2.0,7400,1.80167407939819,1.85739595814246,1.80167407939819,1.85739595814246,7968.14482938851,0.0,1.0
2011-10-24,2.05,2.08,1.97,1.97,12900,1.90383085709602,1.93169179646816,1.82953501877032,1.82953501877032,13890.4146350152,0.0,1.0
2011-10-25,2.03,2.06,2.01,2.03,2900,1.8852568975146,1.91311783688673,1.86668293793317,1.8852568975146,3122.65135205766,0.0,1.0
2011-10-26,2.0,2.04,1.94,2.04,9500,1.85739595814246,1.89454387730531,1.80167407939819,1.89454387730531,10229.3751188096,0.0,1.0
2011-10-27,2.13,2.24,2.08,2.08,16200,1.97812669542172,2.08028347311956,1.93169179646816,1.93169179646816,17443.7765183911,0.0,1.0
2011-10-28,2.25,2.29,2.2,2.21,67200,2.08957045291027,2.12671837207312,2.04313555395671,2.05242253374742,72359.3692614742,0.0,1.0
2011-10-31,2.22,2.2692,2.11,2.26,22900,2.06170951353813,2.10740145410844,1.9595527358403,2.09885743270098,24658.1779179726,0.0,1.0
2011-11-01,2.14,2.21,2.08,2.12,4700,1.98741367521243,2.05242253374742,1.93169179646816,1.96883971563101,5060.84874299002,0.0,1.0
2011-11-02,2.1174,2.12,1.96,2.03,9200,1.96642510088542,1.96883971563101,1.82024803897961,1.8852568975146,9906.34222032089,0.0,1.0
2011-11-03,2.18,2.24,2.15,2.24,110300,2.02456159437528,2.08028347311956,1.99670065500314,2.08028347311956,118768.429011021,0.0,1.0
2011-11-04,2.2,2.2,2.1,2.1,12000,2.04313555395671,2.04313555395671,1.95026575604958,1.95026575604958,12921.3159395489,0.0,1.0
2011-11-07,2.24,2.24,2.15,2.15,16600,2.08028347311956,2.08028347311956,1.99670065500314,1.99670065500314,17874.4870497094,0.0,1.0
2011-11-08,2.24,2.25,2.2,2.25,19200,2.08028347311956,2.08957045291027,2.04313555395671,2.08957045291027,20674.1055032783,0.0,1.0
2011-11-09,2.24,2.27,2.15,2.24,29300,2.08028347311956,2.10814441249169,1.99670065500314,2.08028347311956,31549.5464190653,0.0,1.0
2011-11-10,2.2,2.21,2.2,2.21,24500,2.04313555395671,2.05242253374742,2.04313555395671,2.05242253374742,26381.0200432458,0.0,1.0
2011-11-11,2.228,2.26,2.2,2.21,8200,2.0691390973707,2.09885743270098,2.04313555395671,2.05242253374742,8829.56589202513,0.0,1.0
2011-11-14,2.2,2.27,2.2,2.21,19600,2.04313555395671,2.10814441249169,2.04313555395671,2.05242253374742,21104.8160345966,0.0,1.0
2011-11-15,2.22,2.25,2.18,2.18,9600,2.06170951353813,2.08957045291027,2.02456159437528,2.02456159437528,10337.0527516392,0.0,1.0
2011-11-16,2.17,2.2,2.07,2.18,21800,2.01527461458457,2.04313555395671,1.92240481667745,2.02456159437528,23473.7239568473,0.0,1.0
2011-11-17,2.1,2.16,2.02,2.02,8500,1.95026575604958,2.00598763479386,1.87596991772389,1.87596991772389,9152.59879051387,0.0,1.0
2011-11-18,2.04,2.1,2.0119,2.1,8400,1.89454387730531,1.95026575604958,1.86844746409341,1.95026575604958,9044.92115768428,0.0,1.0
2011-11-21,1.99,2.08,1.99,2.02,12700,1.84810897835175,1.93169179646816,1.84810897835175,1.87596991772389,13675.059369356,0.0,1.0
2011-11-22,1.98,2.07,1.98,1.991,6700,1.83882199856104,1.92240481667745,1.83882199856104,1.84903767633082,7214.40139958149,0.0,1.0
2011-11-23,1.9,2.04,1.9,1.98,11600,1.76452616023534,1.89454387730531,1.76452616023534,1.83882199856104,12490.6054082306,0.0,1.0
2011-11-25,1.84,1.9165,1.83,1.9165,11900,1.70880428149106,1.77984967689001,1.69951730170035,1.77984967689001,12813.6383067194,0.0,1.0
2011-11-28,1.87,1.99,1.84,1.85,24900,1.7366652208632,1.84810897835175,1.70880428149106,1.71809126128178,26811.7305745641,0.0,1.0
2011-11-29,1.82,1.862,1.76,1.83,9900,1.69023032190964,1.72923563703063,1.63450844316537,1.69951730170035,10660.0856501279,0.0,1.0
2011-11-30,1.91,2.03,1.82,1.82,13600,1.77381314002605,1.8852568975146,1.69023032190964,1.69023032190964,14644.1580648222,0.0,1.0
2011-12-01,1.88,1.96,1.8,1.839,1700,1.74595220065391,1.82024803897961,1.67165636232821,1.70787558351199,1830.51975810277,0.0,1.0
2011-12-02,1.99,2.04,1.92,1.93,13900,1.84810897835175,1.89454387730531,1.78310011981676,1.79238709960747,14967.1909633109,0.0,1.0
2011-12-05,2.07,2.15,1.91,1.91,18600,1.92240481667745,1.99670065500314,1.77381314002605,1.77381314002605,20028.0397063009,0.0,1.0
2011-12-06,2.05,2.09,1.92,2.04,22900,1.90383085709602,1.94097877625887,1.78310011981676,1.89454387730531,24658.1779179726,0.0,1.0
2011-12-07,2.05,2.07,1.91,2.01,16800,1.90383085709602,1.92240481667745,1.77381314002605,1.86668293793317,18089.8423153686,0.0,1.0
2011-12-08,1.92,2.05,1.92,1.98,17700,1.78310011981676,1.90383085709602,1.78310011981676,1.83882199856104,19058.9410108347,0.0,1.0
2011-12-09,1.95,1.99,1.92,1.99,51200,1.8109610591889,1.84810897835175,1.78310011981676,1.84810897835175,55130.9480087422,0.0,1.0
2011-12-12,1.89,1.94,1.87,1.94,15600,1.75523918044463,1.80167407939819,1.7366652208632,1.80167407939819,16797.7107214136,0.0,1.0
2011-12-13,1.81,1.86,1.8,1.83,28800,1.68094334211893,1.72737824107249,1.67165636232821,1.69951730170035,31011.1582549175,0.0,1.0
2011-12-14,1.83,1.84,1.77,1.82,18100,1.69951730170035,1.70880428149106,1.64379542295608,1.69023032190964,19489.651542153,0.0,1.0
2011-12-15,1.8,1.83,1.76,1.83,14400,1.67165636232821,1.69951730170035,1.63450844316537,1.69951730170035,15505.5791274588,0.0,1.0
2011-12-16,1.76,1.8,1.76,1.769,12000,1.63450844316537,1.67165636232821,1.63450844316537,1.64286672497701,12921.3159395489,0.0,1.0
2011-12-19,1.73,1.8,1.7,1.77,11900,1.60664750379323,1.67165636232821,1.57878656442109,1.64379542295608,12813.6383067194,0.0,1.0
2011-12-20,1.7,1.828,1.7,1.79,51500,1.57878656442109,1.69765990574221,1.57878656442109,1.6623693825375,55453.980907231,0.0,1.0
2011-12-21,1.78,1.78,1.71,1.71,24900,1.65308240274679,1.65308240274679,1.5880735442118,1.5880735442118,26811.7305745641,0.0,1.0
2011-12-22,1.84,1.84,1.75,1.8399,36900,1.70880428149106,1.70880428149106,1.62522146337465,1.70871141169316,39733.0465141132,0.0,1.0
2011-12-23,1.79,1.81,1.7,1.81,10400,1.6623693825375,1.68094334211893,1.57878656442109,1.68094334211893,11198.4738142758,0.0,1.0
2011-12-27,1.78,1.82,1.74,1.81,63300,1.65308240274679,1.69023032190964,1.61593448358394,1.68094334211893,68159.9415811208,0.0,1.0
2011-12-28,1.77,1.8,1.77,1.7701,20300,1.64379542295608,1.67165636232821,1.64379542295608,1.64388829275398,21858.5594644036,0.0,1.0
2011-12-29,1.76,1.8007,1.76,1.8,28300,1.63450844316537,1.67230645091356,1.63450844316537,1.67165636232821,30472.7700907696,0.0,1.0
2011-12-30,1.75,1.892,1.7,1.77,51000,1.62522146337465,1.75709657640277,1.57878656442109,1.64379542295608,54915.5927430832,0.0,1.0
2012-01-03,1.77,1.86,1.6501,1.76,10200,1.64379542295608,1.72737824107249,1.53244453526544,1.63450844316537,10983.1185486166,0.0,1.0
2012-01-04,1.75,1.8,1.75,1.8,7100,1.62522146337465,1.67165636232821,1.62522146337465,1.67165636232821,7645.11193089982,0.0,1.0
2012-01-05,1.83,1.85,1.75,1.75,21800,1.69951730170035,1.71809126128178,1.62522146337465,1.62522146337465,23473.7239568473,0.0,1.0
2012-01-06,1.82,1.95,1.82,1.94,19100,1.69023032190964,1.8109610591889,1.69023032190964,1.80167407939819,20566.4278704488,0.0,1.0
2012-01-09,1.9,1.93,1.76,1.85,28100,1.76452616023534,1.79238709960747,1.63450844316537,1.71809126128178,30257.4148251105,0.0,1.0
2012-01-10,1.98,1.99,1.84,1.9,114400,1.83882199856104,1.84810897835175,1.70880428149106,1.76452616023534,123183.211957033,0.0,1.0
2012-01-11,2.11,2.2,2.0,2.0,100500,1.9595527358403,2.04313555395671,1.85739595814246,1.85739595814246,108216.020993722,0.0,1.0
2012-01-12,2.18,2.26,2.1,2.14,107900,2.02456159437528,2.09885743270098,1.95026575604958,1.98741367521243,116184.165823111,0.0,1.0
2012-01-13,2.24,2.25,2.15,2.2,61400,2.08028347311956,2.08957045291027,1.99670065500314,2.04313555395671,66114.0665573587,0.0,1.0
2012-01-17,2.19,2.24,2.18,2.24,29000,2.03384857416599,2.08028347311956,2.02456159437528,2.08028347311956,31226.5135205767,0.0,1.0
2012-01-18,2.19,2.19,2.1164,2.15,22200,2.03384857416599,2.03384857416599,1.96549640290635,1.99670065500314,23904.4344881656,0.0,1.0
2012-01-19,2.18,2.22,2.03,2.15,68500,2.02456159437528,2.06170951353813,1.8852568975146,1.99670065500314,73759.1784882588,0.0,1.0
2012-01-20,2.15,2.18,2.135,2.15,26600,1.99670065500314,2.02456159437528,1.98277018531708,1.99670065500314,28642.2503326669,0.0,1.0
2012-01-23,2.23,2.24,2.06,2.15,42600,2.07099649332884,2.08028347311956,1.91311783688673,1.99670065500314,45870.6715853989,0.0,1.0
2012-01-24,2.23,2.23,2.18,2.2,13700,2.07099649332884,2.07099649332884,2.02456159437528,2.04313555395671,14751.8356976518,0.0,1.0
2012-01-25,2.17,2.23,2.15,2.23,2800,2.01527461458457,2.07099649332884,1.99670065500314,2.07099649332884,3014.97371922809,0.0,1.0
2012-01-26,2.2,2.22,2.1,2.16,22100,2.04313555395671,2.06170951353813,1.95026575604958,2.00598763479386,23796.756855336,0.0,1.0
2012-01-27,2.2,2.22,2.13,2.19,37600,2.04313555395671,2.06170951353813,1.97812669542172,2.03384857416599,40486.78994392,0.0,1.0
2012-01-30,2.16,2.2,2.11,2.2,17200,2.00598763479386,2.04313555395671,1.9595527358403,2.04313555395671,18520.5528466868,0.0,1.0
2012-01-31,2.189,2.2,2.1335,2.1335,2900,2.03291987618692,2.04313555395671,1.98137713834847,1.98137713834847,3122.65135205767,0.0,1.0
2012-02-01,2.28,2.29,2.17,2.1899,21900,2.1174313922824,2.12671837207312,2.01527461458457,2.03375570436809,23581.4015896769,0.0,1.0
2012-02-02,2.46,2.48,2.28,2.29,66600,2.28459702851523,2.30317098809665,2.1174313922824,2.12671837207312,71713.3034644966,0.0,1.0
2012-02-03,2.44,2.54,2.44,2.49,100700,2.2660230689338,2.35889286684092,2.2660230689338,2.31245796788736,108431.376259382,0.0,1.0
2012-02-06,2.45,2.5,2.38,2.5,32500,2.27531004872451,2.32174494767808,2.21030119018953,2.32174494767808,34995.2306696118,0.0,1.0
2012-02-07,2.46,2.48,2.34,2.42,43800,2.28459702851523,2.30317098809665,2.17315327102668,2.24744910935238,47162.8031793537,0.0,1.0
2012-02-08,2.52,2.53,2.4401,2.46,39100,2.3403189072595,2.34960588705021,2.26611593873171,2.28459702851523,42101.9544363637,0.0,1.0
2012-02-09,2.65,2.65,2.53,2.55,59400,2.46104964453876,2.46104964453876,2.34960588705021,2.36817984663164,63960.5139007674,0.0,1.0
2012-02-10,2.71,2.71,2.66,2.66,73500,2.51677152328303,2.51677152328303,2.47033662432947,2.47033662432947,79143.0601297375,0.0,1.0
2012-02-13,2.66,2.81,2.51,2.75,125500,2.47033662432947,2.60964132119016,2.33103192746879,2.55391944244588,135135.429201116,0.0,1.0
2012-02-14,2.75,2.75,2.6191,2.66,49700,2.55391944244588,2.55391944244588,2.43235287698546,2.47033662432947,53515.7835162987,0.0,1.0
2012-02-15,2.77,2.79,2.689,2.75,56000,2.57249340202731,2.59106736160873,2.49726886572254,2.55391944244588,60299.4743845618,0.0,1.0
2012-02-16,2.68,2.76,2.52,2.75,25000,2.4889105839109,2.5632064222366,2.3403189072595,2.55391944244588,26919.4082073937,0.0,1.0
2012-02-17,2.7,2.71,2.5999,2.68,39300,2.50748454349232,2.51677152328303,2.41452187578729,2.4889105839109,42317.3097020229,0.0,1.0
2012-02-21,2.4,2.55,2.28,2.55,202600,2.22887514977095,2.36817984663164,2.1174313922824,2.36817984663164,218154.884112719,0.0,1.0
2012-02-22,2.31,2.38,2.254,2.28,41100,2.14529233165454,2.21030119018953,2.09328524482655,2.1174313922824,44255.5070929553,0.0,1.0
2012-02-23,2.42,2.44,2.3001,2.31,64000,2.24744910935238,2.2660230689338,2.13609822166174,2.14529233165454,68913.6850109277,0.0,1.0
2012-02-24,2.4,2.41,2.3,2.4,56900,2.22887514977095,2.23816212956166,2.13600535186383,2.22887514977095,61268.5730800281,0.0,1.0
2012-02-27,2.36,2.39,2.25,2.34,51800,2.1917272306081,2.21958816998024,2.08957045291027,2.17315327102668,55777.0138057198,0.0,1.0
2012-02-28,2.35,2.36,2.3,2.34,44300,2.18244025081739,2.1917272306081,2.13600535186383,2.17315327102668,47701.1913435016,0.0,1.0
2012-02-29,2.26,2.35,2.2,2.35,71100,2.09885743270098,2.18244025081739,2.04313555395671,2.18244025081739,76558.7969418276,0.0,1.0
2012-03-01,2.36,2.4,2.22,2.22,62100,2.1917272306081,2.22887514977095,2.06170951353813,2.06170951353813,66867.809987166,0.0,1.0
2012-03-02,2.3,2.35,2.3,2.34,6000,2.13600535186383,2.18244025081739,2.13600535186383,2.17315327102668,6460.65796977448,0.0,1.0
2012-03-05,2.28,2.33,2.14,2.33,50600,2.1174313922824,2.16386629123597,1.98741367521243,2.16386629123597,54484.8822117649,0.0,1.0
2012-03-06,2.26,2.34,2.05,2.34,36000,2.09885743270098,2.17315327102668,1.90383085709602,2.17315327102668,38763.9478186469,0.0,1.0
2012-03-07,2.26,2.2799,2.22,2.22,32000,2.09885743270098,2.1173385224845,2.06170951353813,2.06170951353813,34456.8425054639,0.0,1.0
2012-03-08,2.29,2.3,2.211,2.25,36200,2.12671837207312,2.13600535186383,2.05335123172649,2.08957045291027,38979.303084306,0.0,1.0
2012-03-09,2.25,2.29,2.21,2.28,17600,2.08957045291027,2.12671837207312,2.05242253374742,2.1174313922824,18951.2633780051,0.0,1.0
2012-03-12,2.22,2.24,2.21,2.24,6500,2.06170951353813,2.08028347311956,2.05242253374742,2.08028347311956,6999.04613392236,0.0,1.0
2012-03-13,2.23,2.27,2.1,2.27,47000,2.07099649332884,2.10814441249169,1.95026575604958,2.10814441249169,50608.4874299002,0.0,1.0
2012-03-14,2.35,2.37,2.25,2.26,105000,2.18244025081739,2.20101421039882,2.08957045291027,2.09885743270098,113061.514471054,0.0,1.0
2012-03-15,2.46,2.48,2.38,2.39,51300,2.28459702851523,2.30317098809665,2.21030119018953,2.21958816998024,55238.6256415717,0.0,1.0
2012-03-16,2.46,2.49,2.4,2.49,28600,2.28459702851523,2.31245796788736,2.22887514977095,2.31245796788736,30795.8029892583,0.0,1.0
2012-03-19,2.42,2.45,2.4101,2.45,9500,2.24744910935238,2.27531004872451,2.23825499935957,2.27531004872451,10229.3751188096,0.0,1.0
2012-03-20,2.42,2.42,2.38,2.42,15600,2.24744910935238,2.24744910935238,2.21030119018953,2.24744910935238,16797.7107214136,0.0,1.0
2012-03-21,2.44,2.45,2.4,2.41,7800,2.2660230689338,2.27531004872451,2.22887514977095,2.23816212956166,8398.85536070684,0.0,1.0
2012-03-22,2.37,2.44,2.35,2.44,4800,2.20101421039882,2.2660230689338,2.18244025081739,2.2660230689338,5168.52637581958,0.0,1.0
2012-03-23,2.4,2.44,2.3999,2.4,18000,2.22887514977095,2.2660230689338,2.22878227997305,2.22887514977095,19381.9739093235,0.0,1.0
2012-03-26,2.49,2.51,2.44,2.49,45300,2.31245796788736,2.33103192746879,2.2660230689338,2.31245796788736,48777.9676717974,0.0,1.0
2012-03-27,2.5,2.5,2.42,2.49,39300,2.32174494767808,2.32174494767808,2.24744910935238,2.31245796788736,42317.3097020228,0.0,1.0
2012-03-28,2.5,2.51,2.4401,2.49,36800,2.32174494767808,2.33103192746879,2.26611593873171,2.31245796788736,39625.3688812834,0.0,1.0
2012-03-29,2.47,2.48,2.37,2.48,5600,2.29388400830594,2.30317098809665,2.20101421039882,2.30317098809665,6029.94743845618,0.0,1.0
2012-03-30,2.5,2.5001,2.41,2.47,45900,2.32174494767808,2.32183781747598,2.23816212956166,2.29388400830594,49424.0334687747,0.0,1.0
2012-04-02,2.52,2.62,2.48,2.49,18100,2.3403189072595,2.43318870516662,2.30317098809665,2.31245796788736,19489.651542153,0.0,1.0
2012-04-03,2.57,2.65,2.51,2.62,27000,2.38675380621306,2.46104964453876,2.33103192746879,2.43318870516662,29072.9608639852,0.0,1.0
2012-04-04,2.48,2.63,2.48,2.57,8700,2.30317098809665,2.44247568495734,2.30317098809665,2.38675380621306,9367.954056173,0.0,1.0
2012-04-05,2.49,2.56,2.48,2.55,2500,2.31245796788736,2.37746682642235,2.30317098809665,2.36817984663164,2691.94082073937,0.0,1.0
2012-04-09,2.37,2.51,2.32,2.51,9100,2.20101421039882,2.33103192746879,2.15457931144525,2.33103192746879,9798.66458749128,0.0,1.0
2012-04-10,2.31,2.331,2.3,2.31,18400,2.14529233165454,2.16479498921504,2.13600535186383,2.14529233165454,19812.6844406418,0.0,1.0
2012-04-11,2.39,2.42,2.33,2.3549,1000,2.21958816998024,2.24744910935238,2.16386629123597,2.18699087091484,1076.77632829575,0.0,1.0
2012-04-12,2.36,2.4299,2.35,2.381,16600,2.1917272306081,2.25664321934518,2.18244025081739,2.2112298881686,17874.4870497094,0.0,1.0
2012-04-13,2.38,2.402,2.33,2.402,1400,2.21030119018953,2.2307325457291,2.16386629123597,2.2307325457291,1507.48685961404,0.0,1.0
2012-04-16,2.34,2.39,2.3,2.35,12900,2.17315327102668,2.21958816998024,2.13600535186383,2.18244025081739,13890.4146350151,0.0,1.0
2012-04-17,2.43,2.4399,2.359,2.38,4700,2.25673608914309,2.26593019913589,2.19079853262903,2.21030119018953,5060.84874299001,0.0,1.0
2012-04-18,2.41,2.41,2.28,2.31,18400,2.23816212956166,2.23816212956166,2.1174313922824,2.14529233165454,19812.6844406418,0.0,1.0
2012-04-19,2.36,2.46,2.31,2.39,25600,2.1917272306081,2.28459702851523,2.14529233165454,2.21958816998024,27565.4740043712,0.0,1.0
2012-04-20,2.37,2.37,2.3,2.37,3300,2.20101421039882,2.20101421039882,2.13600535186383,2.20101421039882,3553.36188337596,0.0,1.0
2012-04-23,2.39,2.39,2.2,2.33,7300,2.21958816998024,2.21958816998024,2.04313555395671,2.16386629123597,7860.46719655896,0.0,1.0
2012-04-24,2.41,2.455,2.23,2.25,13200,2.23816212956166,2.27995353861987,2.07099649332884,2.08957045291027,14213.4475335039,0.0,1.0
2012-04-25,2.4,2.4399,2.3208,2.41,2900,2.22887514977095,2.26593019913589,2.15532226982851,2.23816212956166,3122.65135205767,0.0,1.0
2012-04-26,2.33,2.4431,2.32,2.4399,3600,2.16386629123597,2.26890203266892,2.15457931144525,2.26593019913589,3876.39478186468,0.0,1.0
2012-04-27,2.35,2.48,2.23,2.37,41500,2.18244025081739,2.30317098809665,2.07099649332884,2.20101421039882,44686.2176242735,0.0,1.0
2012-04-30,2.39,2.46,2.3,2.39,3200,2.21958816998024,2.28459702851523,2.13600535186383,2.21958816998024,3445.68425054639,0.0,1.0
2012-05-01,2.41,2.44,2.34,2.44,17000,2.23816212956166,2.2660230689338,2.17315327102668,2.2660230689338,18305.1975810277,0.0,1.0
2012-05-02,2.41,2.43,2.35,2.35,8000,2.23816212956166,2.25673608914309,2.18244025081739,2.18244025081739,8614.210626366,0.0,1.0
2012-05-03,2.51,2.53,2.35,2.5,47000,2.33103192746879,2.34960588705021,2.18244025081739,2.32174494767808,50608.4874299001,0.0,1.0
2012-05-04,2.42,2.5,2.33,2.47,9400,2.24744910935238,2.32174494767808,2.16386629123597,2.29388400830594,10121.69748598,0.0,1.0
2012-05-07,2.42,2.44,2.29,2.41,9100,2.24744910935238,2.2660230689338,2.12671837207312,2.23816212956166,9798.66458749129,0.0,1.0
2012-05-08,2.51,2.51,2.32,2.32,38400,2.33103192746879,2.33103192746879,2.15457931144525,2.15457931144525,41348.2110065567,0.0,1.0
2012-05-09,2.441,2.45,2.33,2.37,18000,2.26695176691287,2.27531004872451,2.16386629123597,2.20101421039882,19381.9739093235,0.0,1.0
2012-05-10,2.44,2.52,2.37,2.44,2400,2.2660230689338,2.3403189072595,2.20101421039882,2.2660230689338,2584.2631879098,0.0,1.0
2012-05-11,2.37,2.42,2.36,2.36,2800,2.20101421039882,2.24744910935238,2.1917272306081,2.1917272306081,3014.97371922809,0.0,1.0
2012-05-14,2.38,2.38,2.3,2.36,12800,2.21030119018953,2.21030119018953,2.13600535186383,2.1917272306081,13782.7370021855,0.0,1.0
2012-05-15,2.3701,2.3701,2.36,2.36,6800,2.20110708019672,2.20110708019672,2.1917272306081,2.1917272306081,7322.07903241109,0.0,1.0
2012-05-16,2.46,2.48,2.2701,2.35,13900,2.28459702851523,2.30317098809665,2.1082372822896,2.18244025081739,14967.1909633109,0.0,1.0
2012-05-17,2.38,2.45,2.3001,2.45,16600,2.21030119018953,2.27531004872451,2.13609822166174,2.27531004872451,17874.4870497094,0.0,1.0
2012-05-18,2.32,2.35,2.32,2.329,2400,2.15457931144525,2.18244025081739,2.15457931144525,2.1629375932569,2584.2631879098,0.0,1.0
2012-05-21,2.3225,2.36,2.3,2.3,5200,2.15690105639293,2.1917272306081,2.13600535186383,2.13600535186383,5599.23690713789,0.0,1.0
2012-05-22,2.3,2.3,2.27,2.28,600,2.13600535186383,2.13600535186383,2.10814441249169,2.1174313922824,646.065796977448,0.0,1.0
2012-05-23,2.25,2.264,2.25,2.25,10000,2.08957045291027,2.10257222461727,2.08957045291027,2.08957045291027,10767.7632829575,0.0,1.0
2012-05-24,2.17,2.3,2.1209,2.28,22900,2.01527461458457,2.13600535186383,1.96967554381217,2.1174313922824,24658.1779179726,0.0,1.0
2012-05-25,2.25,2.25,2.25,2.25,2200,2.08957045291027,2.08957045291027,2.08957045291027,2.08957045291027,2368.90792225064,0.0,1.0
2012-05-29,2.22,2.26,2.19,2.24,7900,2.06170951353813,2.09885743270098,2.03384857416599,2.08028347311956,8506.53299353641,0.0,1.0
2012-05-30,2.1999,2.2,2.18,2.2,11400,2.0430426841588,2.04313555395671,2.02456159437528,2.04313555395671,12275.2501425715,0.0,1.0
2012-05-31,2.18,2.18,2.05,2.14,9000,2.02456159437528,2.02456159437528,1.90383085709602,1.98741367521243,9690.98695466174,0.0,1.0
2012-06-01,2.08,2.1,2.05,2.051,2800,1.93169179646816,1.95026575604958,1.90383085709602,1.90475955507509,3014.97371922809,0.0,1.0
2012-06-04,2.16,2.16,2.03,2.09,8700,2.00598763479386,2.00598763479386,1.8852568975146,1.94097877625887,9367.95405617299,0.0,1.0
2012-06-05,2.23,2.23,2.08,2.08,8000,2.07099649332884,2.07099649332884,1.93169179646816,1.93169179646816,8614.21062636599,0.0,1.0
2012-06-06,2.36,2.36,2.18,2.18,2200,2.1917272306081,2.1917272306081,2.02456159437528,2.02456159437528,2368.90792225065,0.0,1.0
2012-06-07,2.32,2.36,2.2,2.36,17700,2.15457931144525,2.1917272306081,2.04313555395671,2.1917272306081,19058.9410108348,0.0,1.0
2012-06-08,2.3,2.31,2.15,2.22,9800,2.13600535186383,2.14529233165454,1.99670065500314,2.06170951353813,10552.4080172983,0.0,1.0
2012-06-11,2.4,2.46,2.25,2.32,12100,2.22887514977095,2.28459702851523,2.08957045291027,2.15457931144525,13028.9935723786,0.0,1.0
2012-06-12,2.38,2.4,2.32,2.4,10100,2.21030119018953,2.22887514977095,2.15457931144525,2.22887514977095,10875.440915787,0.0,1.0
2012-06-13,2.42,2.43,2.36,2.36,10100,2.24744910935238,2.25673608914309,2.1917272306081,2.1917272306081,10875.440915787,0.0,1.0
2012-06-14,2.39,2.43,2.34,2.42,7500,2.21958816998024,2.25673608914309,2.17315327102668,2.24744910935238,8075.82246221811,0.0,1.0
2012-06-15,2.42,2.42,2.39,2.3901,1200,2.24744910935238,2.24744910935238,2.21958816998024,2.21968103977815,1292.1315939549,0.0,1.0
2012-06-18,2.35,2.43,2.31,2.35,8800,2.18244025081739,2.25673608914309,2.14529233165454,2.18244025081739,9475.63168900258,0.0,1.0
2012-06-19,2.34,2.36,2.28,2.31,4700,2.17315327102668,2.1917272306081,2.1174313922824,2.14529233165454,5060.84874299001,0.0,1.0
2012-06-20,2.24,2.26,2.21,2.21,5500,2.08028347311956,2.09885743270098,2.05242253374742,2.05242253374742,5922.2698056266,0.0,1.0
2012-06-21,2.24,2.27,2.24,2.24,3100,2.08028347311956,2.10814441249169,2.08028347311956,2.08028347311956,3338.00661771681,0.0,1.0
2012-06-22,2.33,2.33,2.3011,2.3011,500,2.16386629123597,2.16386629123597,2.13702691964081,2.13702691964081,538.388164147873,0.0,1.0
2012-06-25,2.23,2.24,2.23,2.24,1400,2.07099649332884,2.08028347311956,2.07099649332884,2.08028347311956,1507.48685961405,0.0,1.0
2012-06-26,2.21,2.227,2.21,2.227,1600,2.05242253374742,2.06821039939163,2.05242253374742,2.06821039939163,1722.84212527319,0.0,1.0
2012-06-27,2.21,2.21,2.15,2.2,25900,2.05242253374742,2.05242253374742,1.99670065500314,2.04313555395671,27888.5069028598,0.0,1.0
2012-06-28,2.1925,2.27,2.18,2.2179,17800,2.03617031911367,2.10814441249169,2.02456159437528,2.05975924778208,19166.6186436643,0.0,1.0
2012-06-29,2.265,2.265,2.24,2.25,1700,2.10350092259634,2.10350092259634,2.08028347311956,2.08957045291027,1830.51975810277,0.0,1.0
2012-07-02,2.22,2.23,2.22,2.22,16200,2.06170951353813,2.07099649332884,2.06170951353813,2.06170951353813,17443.7765183911,0.0,1.0
2012-07-03,2.21,2.26,2.21,2.22,2400,2.05242253374742,2.09885743270098,2.05242253374742,2.06170951353813,2584.26318790979,0.0,1.0
2012-07-05,2.24,2.26,2.24,2.24,1600,2.08028347311956,2.09885743270098,2.08028347311956,2.08028347311956,1722.84212527319,0.0,1.0
2012-07-06,2.26,2.26,2.21,2.2101,1000,2.09885743270098,2.09885743270098,2.05242253374742,2.05251540354533,1076.77632829575,0.0,1.0
2012-07-09,2.25,2.26,2.1,2.23,19900,2.08957045291027,2.09885743270098,1.95026575604958,2.07099649332884,21427.8489330854,0.0,1.0
2012-07-10,2.17,2.25,2.17,2.25,7300,2.01527461458457,2.08957045291027,2.01527461458457,2.08957045291027,7860.46719655895,0.0,1.0
2012-07-11,2.2,2.23,2.17,2.17,5700,2.04313555395671,2.07099649332884,2.01527461458457,2.01527461458457,6137.62507128575,0.0,1.0
2012-07-12,2.23,2.25,2.2,2.2,16600,2.07099649332884,2.08957045291027,2.04313555395671,2.04313555395671,17874.4870497094,0.0,1.0
2012-07-13,2.2329,2.25,2.19,2.24,8000,2.07368971746815,2.08957045291027,2.03384857416599,2.08028347311956,8614.21062636598,0.0,1.0
2012-07-16,2.21,2.22,2.1,2.19,44900,2.05242253374742,2.06170951353813,1.95026575604958,2.03384857416599,48347.257140479,0.0,1.0
2012-07-17,2.12,2.24,2.09,2.14,6100,1.96883971563101,2.08028347311956,1.94097877625887,1.98741367521243,6568.33560260405,0.0,1.0
2012-07-18,2.1375,2.15,2.1001,2.14,3400,1.98509193026475,1.99670065500314,1.95035862584749,1.98741367521243,3661.03951620555,0.0,1.0
2012-07-19,2.1,2.11,2.01,2.08,10300,1.95026575604958,1.9595527358403,1.86668293793317,1.93169179646816,11090.7961814462,0.0,1.0
2012-07-20,2.08,2.09,2.05,2.05,5500,1.93169179646816,1.94097877625887,1.90383085709602,1.90383085709602,5922.26980562661,0.0,1.0
2012-07-23,2.0202,2.0601,2.01,2.06,6500,1.8761556573197,1.91321070668464,1.86668293793317,1.91311783688673,6999.04613392235,0.0,1.0
2012-07-24,1.95,2.03,1.81,2.0,28600,1.8109610591889,1.8852568975146,1.68094334211893,1.85739595814246,30795.8029892584,0.0,1.0
2012-07-25,1.95,1.96,1.95,1.96,3400,1.8109610591889,1.82024803897961,1.8109610591889,1.82024803897961,3661.03951620554,0.0,1.0
2012-07-26,1.98,1.9909,1.97,1.97,5100,1.83882199856104,1.84894480653291,1.82953501877032,1.82953501877032,5491.5592743083,0.0,1.0
2012-07-27,2.02,2.07,1.89,2.0,4800,1.87596991772389,1.92240481667745,1.75523918044463,1.85739595814246,5168.52637581957,0.0,1.0
2012-07-30,2.03,2.0399,1.96,1.96,4600,1.8852568975146,1.8944510075074,1.82024803897961,1.82024803897961,4953.17111016043,0.0,1.0
2012-07-31,2.1,2.16,2.0,2.0,11800,1.95026575604958,2.00598763479386,1.85739595814246,1.85739595814246,12705.9606738898,0.0,1.0
2012-08-01,2.13,2.22,2.1,2.11,19700,1.97812669542172,2.06170951353813,1.95026575604958,1.9595527358403,21212.4936674262,0.0,1.0
2012-08-02,2.09,2.16,2.07,2.07,1100,1.94097877625887,2.00598763479386,1.92240481667745,1.92240481667745,1184.45396112532,0.0,1.0
2012-08-03,2.0,2.15,2.0,2.15,200,1.85739595814246,1.99670065500314,1.85739595814246,1.99670065500314,215.355265659149,0.0,1.0
2012-08-06,2.07,2.07,1.95,2.0001,16100,1.92240481667745,1.92240481667745,1.8109610591889,1.85748882794037,17336.0988855615,0.0,1.0
2012-08-07,2.09,2.09,2.01,2.01,1100,1.94097877625887,1.94097877625887,1.86668293793317,1.86668293793317,1184.45396112532,0.0,1.0
2012-08-08,2.02,2.02,2.02,2.02,200,1.87596991772389,1.87596991772389,1.87596991772389,1.87596991772389,215.355265659149,0.0,1.0
2012-08-09,2.03,2.06,2.02,2.04,4900,1.8852568975146,1.91311783688673,1.87596991772389,1.89454387730531,5276.20400864915,0.0,1.0
2012-08-10,2.07,2.07,2.02,2.03,3900,1.92240481667745,1.92240481667745,1.87596991772389,1.8852568975146,4199.42768035341,0.0,1.0
2012-08-13,1.94,2.08,1.94,2.05,13700,1.80167407939819,1.93169179646816,1.80167407939819,1.90383085709602,14751.8356976517,0.0,1.0
2012-08-14,1.92,1.94,1.92,1.92,3200,1.78310011981676,1.80167407939819,1.78310011981676,1.78310011981676,3445.6842505464,0.0,1.0
2012-08-15,1.88,2.01,1.88,1.89,14000,1.74595220065391,1.86668293793317,1.74595220065391,1.75523918044463,15074.8685961405,0.0,1.0
2012-08-16,1.93,1.93,1.9,1.9,700,1.79238709960747,1.79238709960747,1.76452616023534,1.76452616023534,753.743429807025,0.0,1.0
2012-08-17,1.97,1.98,1.87,1.88,9100,1.82953501877032,1.83882199856104,1.7366652208632,1.74595220065391,9798.66458749132,0.0,1.0
2012-08-20,1.95,1.97,1.88,1.88,7800,1.8109610591889,1.82953501877032,1.74595220065391,1.74595220065391,8398.85536070682,0.0,1.0
2012-08-21,1.89,1.99,1.82,1.979,38000,1.75523918044463,1.84810897835175,1.69023032190964,1.83789330058196,40917.5004752383,0.0,1.0
2012-08-22,1.87,1.925,1.7801,1.91,10000,1.7366652208632,1.78774360971212,1.6531752725447,1.77381314002605,10767.7632829575,0.0,1.0
2012-08-23,1.86,1.86,1.71,1.85,13200,1.72737824107249,1.72737824107249,1.5880735442118,1.71809126128178,14213.4475335038,0.0,1.0
2012-08-24,1.86,1.86,1.75,1.78,3000,1.72737824107249,1.72737824107249,1.62522146337465,1.65308240274679,3230.32898488724,0.0,1.0
2012-08-27,1.84,1.85,1.73,1.82,800,1.70880428149106,1.71809126128178,1.60664750379323,1.69023032190964,861.4210626366,0.0,1.0
2012-08-28,1.87,1.87,1.84,1.85,4300,1.7366652208632,1.7366652208632,1.70880428149106,1.71809126128178,4630.13821167171,0.0,1.0
2012-08-29,1.86,1.87,1.8,1.8692,9500,1.72737824107249,1.7366652208632,1.67165636232821,1.73592226247994,10229.3751188096,0.0,1.0
2012-08-30,1.86,1.86,1.82,1.82,1100,1.72737824107249,1.72737824107249,1.69023032190964,1.69023032190964,1184.45396112532,0.0,1.0
2012-08-31,1.82,1.9,1.8,1.83,8500,1.69023032190964,1.76452616023534,1.67165636232821,1.69951730170035,9152.59879051385,0.0,1.0
2012-09-04,1.84,1.88,1.84,1.85,28700,1.70880428149106,1.74595220065391,1.70880428149106,1.71809126128178,30903.480622088,0.0,1.0
2012-09-05,1.84,1.87,1.81,1.81,19500,1.70880428149106,1.7366652208632,1.68094334211893,1.68094334211893,20997.1384017671,0.0,1.0
2012-09-06,1.875,1.875,1.83,1.83,4500,1.74130871075856,1.74130871075856,1.69951730170035,1.69951730170035,4845.49347733085,0.0,1.0
2012-09-07,1.88,1.88,1.81,1.81,2200,1.74595220065391,1.74595220065391,1.68094334211893,1.68094334211893,2368.90792225065,0.0,1.0
2012-09-10,1.82,1.91,1.81,1.9,9000,1.69023032190964,1.77381314002605,1.68094334211893,1.76452616023534,9690.98695466172,0.0,1.0
2012-09-11,1.82,1.8898,1.82,1.8898,1500,1.69023032190964,1.75505344084881,1.69023032190964,1.75505344084881,1615.16449244362,0.0,1.0
2012-09-12,1.81,1.81,1.81,1.81,900,1.68094334211893,1.68094334211893,1.68094334211893,1.68094334211893,969.098695466171,0.0,1.0
2012-09-13,1.8002,1.8002,1.8,1.8,2500,1.67184210192403,1.67184210192403,1.67165636232821,1.67165636232821,2691.94082073937,0.0,1.0
2012-09-14,1.83,1.94,1.82,1.82,2500,1.69951730170035,1.80167407939819,1.69023032190964,1.69023032190964,2691.94082073937,0.0,1.0
2012-09-17,1.78,1.8208,1.78,1.8,13900,1.65308240274679,1.6909732802929,1.65308240274679,1.67165636232821,14967.1909633109,0.0,1.0
2012-09-18,1.79,1.7917,1.79,1.7917,700,1.6623693825375,1.66394816910192,1.6623693825375,1.66394816910192,753.743429807024,0.0,1.0
2012-09-19,1.77,1.78,1.69,1.78,11000,1.64379542295608,1.65308240274679,1.56949958463038,1.65308240274679,11844.5396112532,0.0,1.0
2012-09-20,1.8,1.8,1.68,1.69,17500,1.67165636232821,1.67165636232821,1.56021260483967,1.56949958463038,18843.5857451756,0.0,1.0
2012-09-21,1.73,1.78,1.71,1.78,6000,1.60664750379323,1.65308240274679,1.5880735442118,1.65308240274679,6460.65796977448,0.0,1.0
2012-09-24,1.76,1.78,1.735,1.735,1600,1.63450844316537,1.65308240274679,1.61129099368858,1.61129099368858,1722.84212527319,0.0,1.0
2012-09-25,1.77,1.8,1.7698,1.8,3700,1.64379542295608,1.67165636232821,1.64360968336026,1.67165636232821,3984.07241469426,0.0,1.0
2012-09-26,1.79,1.79,1.69,1.76,3400,1.6623693825375,1.6623693825375,1.56949958463038,1.63450844316537,3661.03951620555,0.0,1.0
2012-09-27,1.76,1.79,1.7301,1.74,700,1.63450844316537,1.6623693825375,1.60674037359114,1.61593448358394,753.743429807021,0.0,1.0
2012-09-28,1.76,1.8,1.69,1.75,20200,1.63450844316537,1.67165636232821,1.56949958463038,1.62522146337465,21750.881831574,0.0,1.0
2012-10-01,1.76,1.78,1.76,1.78,700,1.63450844316537,1.65308240274679,1.63450844316537,1.65308240274679,753.743429807021,0.0,1.0
2012-10-02,1.76,1.76,1.75,1.75,1200,1.63450844316537,1.63450844316537,1.62522146337465,1.62522146337465,1292.13159395489,0.0,1.0
2012-10-03,1.75,1.76,1.75,1.76,900,1.62522146337465,1.63450844316537,1.62522146337465,1.63450844316537,969.098695466174,0.0,1.0
2012-10-04,1.73,1.75,1.68,1.75,17400,1.60664750379323,1.62522146337465,1.56021260483967,1.62522146337465,18735.908112346,0.0,1.0
2012-10-05,1.71,1.73,1.7001,1.71,1200,1.5880735442118,1.60664750379323,1.578879434219,1.5880735442118,1292.1315939549,0.0,1.0
2012-10-08,1.7367,1.75,1.6801,1.69,2300,1.61286978025301,1.62522146337465,1.56030547463757,1.56949958463038,2476.58555508021,0.0,1.0
2012-10-09,1.7,1.76,1.69,1.74,700,1.57878656442109,1.63450844316537,1.56949958463038,1.61593448358394,753.743429807024,0.0,1.0
2012-10-10,1.78,1.78,1.7,1.7,4800,1.65308240274679,1.65308240274679,1.57878656442109,1.57878656442109,5168.52637581959,0.0,1.0
2012-10-11,1.78,1.82,1.72,1.73,4200,1.65308240274679,1.69023032190964,1.59736052400252,1.60664750379323,4522.46057884214,0.0,1.0
2012-10-12,1.72,1.8,1.72,1.8,500,1.59736052400252,1.67165636232821,1.59736052400252,1.67165636232821,538.388164147872,0.0,1.0
2012-10-15,1.78,1.8,1.67,1.8,14900,1.65308240274679,1.67165636232821,1.55092562504895,1.67165636232821,16043.9672916066,0.0,1.0
2012-10-16,1.8,1.82,1.76,1.8,18400,1.67165636232821,1.69023032190964,1.63450844316537,1.67165636232821,19812.6844406418,0.0,1.0
2012-10-17,1.84,1.86,1.81,1.81,24400,1.70880428149106,1.72737824107249,1.68094334211893,1.68094334211893,26273.3424104163,0.0,1.0
2012-10-18,1.81,1.9,1.67,1.9,21500,1.68094334211893,1.76452616023534,1.55092562504895,1.76452616023534,23150.6910583585,0.0,1.0
2012-10-19,1.81,1.83,1.7,1.71,12900,1.68094334211893,1.69951730170035,1.57878656442109,1.5880735442118,13890.4146350151,0.0,1.0
2012-10-22,1.8,1.83,1.65,1.73,18100,1.67165636232821,1.69951730170035,1.53235166546753,1.60664750379323,19489.6515421531,0.0,1.0
2012-10-23,1.79,1.79,1.71,1.75,1600,1.6623693825375,1.6623693825375,1.5880735442118,1.62522146337465,1722.8421252732,0.0,1.0
2012-10-24,1.77,1.8,1.671,1.671,2400,1.64379542295608,1.67165636232821,1.55185432302803,1.55185432302803,2584.26318790979,0.0,1.0
2012-10-25,1.76,1.79,1.76,1.79,1300,1.63450844316537,1.6623693825375,1.63450844316537,1.6623693825375,1399.80922678447,0.0,1.0
2012-10-26,1.7783,1.78,1.7,1.7,2400,1.65150361618237,1.65308240274679,1.57878656442109,1.57878656442109,2584.26318790979,0.0,1.0
2012-10-31,1.68,1.71,1.68,1.71,6600,1.56021260483967,1.5880735442118,1.56021260483967,1.5880735442118,7106.72376675192,0.0,1.0
2012-11-01,1.71,1.76,1.65,1.69,5300,1.5880735442118,1.63450844316537,1.53235166546753,1.56949958463038,5706.91453996747,0.0,1.0
2012-11-02,1.73,1.73,1.68,1.68,6000,1.60664750379323,1.60664750379323,1.56021260483967,1.56021260483967,6460.65796977448,0.0,1.0
2012-11-05,1.74,1.74,1.73,1.73,1800,1.61593448358394,1.61593448358394,1.60664750379323,1.60664750379323,1938.19739093235,0.0,1.0
2012-11-06,1.64,1.66,1.57,1.65,30000,1.52306468567682,1.54163864525824,1.45805582714183,1.53235166546753,32303.2898488724,0.0,1.0
2012-11-07,1.58,1.6001,1.58,1.6,7300,1.46734280693254,1.48600963631188,1.46734280693254,1.48591676651397,7860.46719655898,0.0,1.0
2012-11-08,1.6,1.62,1.55,1.57,9000,1.48591676651397,1.50449072609539,1.43948186756041,1.45805582714183,9690.98695466172,0.0,1.0
2012-11-09,1.53,1.6,1.53,1.6,500,1.42090790797898,1.48591676651397,1.42090790797898,1.48591676651397,538.388164147874,0.0,1.0
2012-11-12,1.4,1.5399,1.4,1.52,26100,1.30017717069972,1.43010201797179,1.30017717069972,1.41162092818827,28103.862168519,0.0,1.0
2012-11-13,1.41,1.45,1.41,1.42,4800,1.30946415049043,1.34661206965328,1.30946415049043,1.31875113028115,5168.52637581961,0.0,1.0
2012-11-14,1.4,1.41,1.3,1.41,4200,1.30017717069972,1.30946415049043,1.2073073727926,1.30946415049043,4522.46057884215,0.0,1.0
2012-11-15,1.4,1.46,1.27,1.28,26300,1.30017717069972,1.355899049444,1.17944643342046,1.18873341321117,28319.2174341782,0.0,1.0
2012-11-16,1.35,1.38,1.22,1.37,14100,1.25374227174616,1.2816032111183,1.1330115344669,1.27231623132759,15182.54622897,0.0,1.0
2012-11-19,1.38,1.45,1.32,1.36,19700,1.2816032111183,1.34661206965328,1.22588133237402,1.26302925153687,21212.4936674262,0.0,1.0
2012-11-20,1.35,1.48,1.33,1.4,8100,1.25374227174616,1.37447300902542,1.23516831216474,1.30017717069972,8721.88825919556,0.0,1.0
2012-11-21,1.4,1.4,1.3401,1.37,11900,1.30017717069972,1.30017717069972,1.24454816175336,1.27231623132759,12813.6383067194,0.0,1.0
2012-11-23,1.4,1.4,1.4,1.4,0,1.30017717069972,1.30017717069972,1.30017717069972,1.30017717069972,0,0.0,1.0
2012-11-26,1.42,1.48,1.42,1.48,16000,1.31875113028115,1.37447300902542,1.31875113028115,1.37447300902542,17228.4212527319,0.0,1.0
2012-11-27,1.42,1.47,1.4,1.47,40800,1.31875113028115,1.36518602923471,1.30017717069972,1.36518602923471,43932.4741944664,0.0,1.0
2012-11-28,1.37,1.48,1.32,1.48,55100,1.27231623132759,1.37447300902542,1.22588133237402,1.37447300902542,59330.3756890955,0.0,1.0
2012-11-29,1.35,1.39,1.33,1.34,29200,1.25374227174616,1.29089019090901,1.23516831216474,1.24445529195545,31441.8687862358,0.0,1.0
2012-11-30,1.4,1.48,1.39,1.39,24200,1.30017717069972,1.37447300902542,1.29089019090901,1.29089019090901,26057.9871447571,0.0,1.0
2012-12-03,1.44,1.47,1.43,1.47,25100,1.33732508986257,1.36518602923471,1.32803811007186,1.36518602923471,27027.0858402233,0.0,1.0
2012-12-04,1.42,1.454,1.41,1.44,25200,1.31875113028115,1.35032686156957,1.30946415049043,1.33732508986257,27134.7634730528,0.0,1.0
2012-12-05,1.45,1.48,1.38,1.44,49900,1.34661206965328,1.37447300902542,1.2816032111183,1.33732508986257,53731.1387819579,0.0,1.0
2012-12-06,1.38,1.42,1.34,1.42,25600,1.2816032111183,1.31875113028115,1.24445529195545,1.31875113028115,27565.4740043711,0.0,1.0
2012-12-07,1.4,1.42,1.31,1.38,39100,1.30017717069972,1.31875113028115,1.21659435258331,1.2816032111183,42101.9544363638,0.0,1.0
2012-12-10,1.37,1.41,1.355,1.37,37800,1.27231623132759,1.30946415049043,1.25838576164152,1.27231623132759,40702.1452095791,0.0,1.0
2012-12-11,1.42,1.46,1.35,1.46,37900,1.31875113028115,1.355899049444,1.25374227174616,1.355899049444,40809.8228424087,0.0,1.0
2012-12-12,1.43,1.43,1.38,1.42,32000,1.32803811007186,1.32803811007186,1.2816032111183,1.31875113028115,34456.8425054639,0.0,1.0
2012-12-13,1.48,1.49,1.3999,1.4,109300,1.37447300902542,1.38375998881613,1.30008430090182,1.30017717069972,117691.652682725,0.0,1.0
2012-12-14,1.43,1.4499,1.38,1.4499,39300,1.32803811007186,1.34651919985538,1.2816032111183,1.34651919985538,42317.3097020228,0.0,1.0
2012-12-17,1.42,1.43,1.38,1.4,53600,1.31875113028115,1.32803811007186,1.2816032111183,1.30017717069972,57715.2111966519,0.0,1.0
2012-12-18,1.39,1.41,1.38,1.4,28300,1.29089019090901,1.30946415049043,1.2816032111183,1.30017717069972,30472.7700907696,0.0,1.0
2012-12-19,1.38,1.41,1.38,1.4,158600,1.2816032111183,1.30946415049043,1.2816032111183,1.30017717069972,170776.725667705,0.0,1.0
2012-12-20,1.42,1.43,1.3964,1.41,16300,1.31875113028115,1.32803811007186,1.29683385797507,1.30946415049043,17551.4541512206,0.0,1.0
2012-12-21,1.39,1.44,1.38,1.38,15400,1.29089019090901,1.33732508986257,1.2816032111183,1.2816032111183,16582.3554557545,0.0,1.0
2012-12-24,1.409,1.41,1.37,1.39,81000,1.30853545251136,1.30946415049043,1.27231623132759,1.29089019090901,87218.8825919558,0.0,1.0
2012-12-26,1.41,1.45,1.3905,1.4,24400,1.30946415049043,1.34661206965328,1.29135453989855,1.30017717069972,26273.3424104163,0.0,1.0
2012-12-27,1.38,1.43,1.38,1.4,29500,1.2816032111183,1.32803811007186,1.2816032111183,1.30017717069972,31764.9016847245,0.0,1.0
2012-12-28,1.396,1.44,1.38,1.41,24400,1.29646237878344,1.33732508986257,1.2816032111183,1.30946415049043,26273.3424104162,0.0,1.0
2012-12-31,1.4,1.44,1.38,1.4,18300,1.30017717069972,1.33732508986257,1.2816032111183,1.30017717069972,19705.0068078122,0.0,1.0
2013-01-02,1.44,1.48,1.42,1.48,13200,1.33732508986257,1.37447300902542,1.31875113028115,1.37447300902542,14213.4475335039,0.0,1.0
2013-01-03,1.42,1.4999,1.41,1.4999,18800,1.31875113028115,1.39295409880894,1.30946415049043,1.39295409880894,20243.39497196,0.0,1.0
2013-01-04,1.48,1.48,1.43,1.45,11000,1.37447300902542,1.37447300902542,1.32803811007186,1.34661206965328,11844.5396112532,0.0,1.0
2013-01-07,1.45,1.47,1.41,1.45,25206,1.34661206965328,1.36518602923471,1.30946415049043,1.34661206965328,27141.2241310227,0.0,1.0
2013-01-08,1.43,1.48,1.43,1.44,5700,1.32803811007186,1.37447300902542,1.32803811007186,1.33732508986257,6137.62507128576,0.0,1.0
2013-01-09,1.4877,1.5,1.48,1.48,2600,1.38162398346427,1.39304696860685,1.37447300902542,1.37447300902542,2799.61845356894,0.0,1.0
2013-01-10,1.49,1.49,1.47,1.49,2500,1.38375998881613,1.38375998881613,1.36518602923471,1.38375998881613,2691.94082073937,0.0,1.0
2013-01-11,1.5,1.5168,1.5,1.5,9000,1.39304696860685,1.40864909465524,1.39304696860685,1.39304696860685,9690.98695466169,0.0,1.0
2013-01-14,1.5,1.5,1.5,1.5,1500,1.39304696860685,1.39304696860685,1.39304696860685,1.39304696860685,1615.16449244362,0.0,1.0
2013-01-15,1.43,1.48,1.41,1.48,2900,1.32803811007186,1.37447300902542,1.30946415049043,1.37447300902542,3122.65135205767,0.0,1.0
2013-01-16,1.44,1.44,1.42,1.44,4900,1.33732508986257,1.33732508986257,1.31875113028115,1.33732508986257,5276.20400864917,0.0,1.0
2013-01-17,1.41,1.43,1.4,1.4,15800,1.30946415049043,1.32803811007186,1.30017717069972,1.30017717069972,17013.0659870729,0.0,1.0
2013-01-18,1.41,1.46,1.4,1.41,102100,1.30946415049043,1.355899049444,1.30017717069972,1.30946415049043,109938.863118996,0.0,1.0
2013-01-22,1.45,1.46,1.42,1.44,9200,1.34661206965328,1.355899049444,1.31875113028115,1.33732508986257,9906.3422203209,0.0,1.0
2013-01-23,1.35,1.42,1.31,1.42,154600,1.25374227174616,1.31875113028115,1.21659435258331,1.31875113028115,166469.620354523,0.0,1.0
2013-01-24,1.36,1.38,1.36,1.37,13500,1.26302925153687,1.2816032111183,1.26302925153687,1.27231623132759,14536.4804319926,0.0,1.0
2013-01-25,1.35,1.38,1.34,1.35,28600,1.25374227174616,1.2816032111183,1.24445529195545,1.25374227174616,30795.8029892584,0.0,1.0
2013-01-28,1.34,1.35,1.34,1.34,23500,1.24445529195545,1.25374227174616,1.24445529195545,1.24445529195545,25304.24371495,0.0,1.0
2013-01-29,1.42,1.42,1.35,1.39,17300,1.31875113028115,1.31875113028115,1.25374227174616,1.29089019090901,18628.2304795164,0.0,1.0
2013-01-30,1.41,1.41,1.4099,1.4099,1300,1.30946415049043,1.30946415049043,1.30937128069253,1.30937128069253,1399.80922678448,0.0,1.0
2013-01-31,1.41,1.41,1.35,1.41,15200,1.30946415049043,1.30946415049043,1.25374227174616,1.30946415049043,16367.0001900954,0.0,1.0
2013-02-01,1.46,1.46,1.3701,1.4198,14400,1.355899049444,1.355899049444,1.27240910112549,1.31856539068533,15505.5791274587,0.0,1.0
2013-02-04,1.4382,1.463,1.4,1.44,23300,1.33565343350024,1.35868514338121,1.30017717069972,1.33732508986257,25088.888449291,0.0,1.0
2013-02-05,1.53,1.6225,1.42,1.42,56500,1.42090790797898,1.50681247104307,1.31875113028115,1.31875113028115,60837.8625487098,0.0,1.0
2013-02-06,1.69,1.7299,1.62,1.62,103800,1.56949958463038,1.60655463399532,1.50449072609539,1.50449072609539,111769.382877098,0.0,1.0
2013-02-07,1.75,1.84,1.7001,1.77,90000,1.62522146337465,1.70880428149106,1.578879434219,1.64379542295608,96909.8695466174,0.0,1.0
2013-02-08,1.73,1.8,1.73,1.75,36100,1.60664750379323,1.67165636232821,1.60664750379323,1.62522146337465,38871.6254514764,0.0,1.0
2013-02-11,1.69,1.76,1.68,1.76,22400,1.56949958463038,1.63450844316537,1.56021260483967,1.63450844316537,24119.7897538247,0.0,1.0
2013-02-12,1.68,1.71,1.68,1.6999,10800,1.56021260483967,1.5880735442118,1.56021260483967,1.57869369462318,11629.184345594,0.0,1.0
2013-02-13,1.7,1.7,1.664,1.664,2400,1.57878656442109,1.57878656442109,1.54535343717453,1.54535343717453,2584.2631879098,0.0,1.0
2013-02-14,1.6999,1.7,1.56,1.7,11000,1.57869369462318,1.57878656442109,1.44876884735112,1.57878656442109,11844.5396112533,0.0,1.0
2013-02-15,1.65,1.71,1.61,1.61,38800,1.53235166546753,1.5880735442118,1.49520374630468,1.49520374630468,41778.921537875,0.0,1.0
2013-02-19,1.56,1.68,1.56,1.68,4200,1.44876884735112,1.56021260483967,1.44876884735112,1.56021260483967,4522.46057884214,0.0,1.0
2013-02-20,1.6199,1.66,1.5444,1.59,11300,1.50439785629749,1.54163864525824,1.43428115887761,1.47662978672326,12167.5725097419,0.0,1.0
2013-02-21,1.49,1.6098,1.35,1.6,102100,1.38375998881613,1.49501800670887,1.25374227174616,1.48591676651397,109938.863118996,0.0,1.0
2013-02-22,1.51,1.51,1.46,1.47,23300,1.40233394839756,1.40233394839756,1.355899049444,1.36518602923471,25088.8884492909,0.0,1.0
2013-02-25,1.49,1.51,1.41,1.49,111100,1.38375998881613,1.40233394839756,1.30946415049043,1.38375998881613,119629.850073658,0.0,1.0
2013-02-26,1.46,1.46,1.42,1.43,12600,1.355899049444,1.355899049444,1.31875113028115,1.32803811007186,13567.3817365264,0.0,1.0
2013-02-27,1.4,1.485,1.4,1.45,24600,1.30017717069972,1.37911649892078,1.30017717069972,1.34661206965328,26488.6976760754,0.0,1.0
2013-02-28,1.4,1.47,1.38,1.44,32700,1.30017717069972,1.36518602923471,1.2816032111183,1.33732508986257,35210.585935271,0.0,1.0
2013-03-01,1.43,1.44,1.39,1.42,8400,1.32803811007186,1.33732508986257,1.29089019090901,1.31875113028115,9044.92115768427,0.0,1.0
2013-03-04,1.44,1.4584,1.36,1.45,39700,1.33732508986257,1.35441313267748,1.26302925153687,1.34661206965328,42748.0202333412,0.0,1.0
2013-03-05,1.48,1.49,1.4,1.43,18400,1.37447300902542,1.38375998881613,1.30017717069972,1.32803811007186,19812.6844406418,0.0,1.0
2013-03-06,1.48,1.48,1.37,1.48,36900,1.37447300902542,1.37447300902542,1.27231623132759,1.37447300902542,39733.0465141131,0.0,1.0
2013-03-07,1.45,1.46,1.39,1.43,32300,1.34661206965328,1.355899049444,1.29089019090901,1.32803811007186,34779.8754039527,0.0,1.0
2013-03-08,1.43,1.45,1.39,1.42,19500,1.32803811007186,1.34661206965328,1.29089019090901,1.31875113028115,20997.1384017671,0.0,1.0
2013-03-11,1.42,1.48,1.41,1.43,39400,1.31875113028115,1.37447300902542,1.30946415049043,1.32803811007186,42424.9873348523,0.0,1.0
2013-03-12,1.4,1.43,1.39,1.42,54400,1.30017717069972,1.32803811007186,1.29089019090901,1.31875113028115,58576.6322592887,0.0,1.0
2013-03-13,1.42,1.426,1.41,1.4113,58400,1.31875113028115,1.32432331815557,1.30946415049043,1.31067145786323,62883.7375724715,0.0,1.0
2013-03-14,1.39,1.42,1.36,1.41,44400,1.29089019090901,1.31875113028115,1.26302925153687,1.30946415049043,47808.8689763312,0.0,1.0
2013-03-15,1.4,1.42,1.36,1.37,26200,1.30017717069972,1.31875113028115,1.26302925153687,1.27231623132759,28211.5398013486,0.0,1.0
2013-03-18,1.4252,1.4252,1.39,1.39,11100,1.32358035977232,1.32358035977232,1.29089019090901,1.29089019090901,11952.2172440828,0.0,1.0
2013-03-19,1.385,1.47,1.38,1.43,39800,1.28624670101365,1.36518602923471,1.2816032111183,1.32803811007186,42855.6978661709,0.0,1.0
2013-03-20,1.43,1.47,1.43,1.46,6000,1.32803811007186,1.36518602923471,1.32803811007186,1.355899049444,6460.65796977448,0.0,1.0
2013-03-21,1.42,1.46,1.42,1.46,1600,1.31875113028115,1.355899049444,1.31875113028115,1.355899049444,1722.84212527319,0.0,1.0
2013-03-22,1.44,1.47,1.42,1.42,3700,1.33732508986257,1.36518602923471,1.31875113028115,1.31875113028115,3984.07241469427,0.0,1.0
2013-03-25,1.46,1.48,1.41,1.48,1700,1.355899049444,1.37447300902542,1.30946415049043,1.37447300902542,1830.51975810277,0.0,1.0
2013-03-26,1.46,1.46,1.41,1.42,5900,1.355899049444,1.355899049444,1.30946415049043,1.31875113028115,6352.98033694489,0.0,1.0
2013-03-27,1.4499,1.4499,1.4001,1.41,7400,1.34651919985538,1.34651919985538,1.30027004049763,1.30946415049043,7968.14482938851,0.0,1.0
2013-03-28,1.44,1.47,1.39,1.443,6700,1.33732508986257,1.36518602923471,1.29089019090901,1.34011118379979,7214.40139958151,0.0,1.0
2013-04-01,1.44,1.44,1.39,1.43,19900,1.33732508986257,1.33732508986257,1.29089019090901,1.32803811007186,21427.8489330854,0.0,1.0
2013-04-02,1.48,1.48,1.419,1.47,25700,1.37447300902542,1.37447300902542,1.31782243230208,1.36518602923471,27673.1516372007,0.0,1.0
2013-04-03,1.47,1.51,1.43,1.48,55400,1.36518602923471,1.40233394839756,1.32803811007186,1.37447300902542,59653.4085875843,0.0,1.0
2013-04-04,1.4999,1.5,1.45,1.5,13400,1.39295409880894,1.39304696860685,1.34661206965328,1.39304696860685,14428.802799163,0.0,1.0
2013-04-05,1.45,1.49,1.45,1.49,4300,1.34661206965328,1.38375998881613,1.34661206965328,1.38375998881613,4630.13821167173,0.0,1.0
2013-04-08,1.49,1.5,1.45,1.45,9900,1.38375998881613,1.39304696860685,1.34661206965328,1.34661206965328,10660.0856501279,0.0,1.0
2013-04-09,1.46,1.52,1.45,1.45,6600,1.355899049444,1.41162092818827,1.34661206965328,1.34661206965328,7106.72376675191,0.0,1.0
2013-04-10,1.48,1.5,1.45,1.45,2300,1.37447300902542,1.39304696860685,1.34661206965328,1.34661206965328,2476.58555508022,0.0,1.0
2013-04-11,1.48,1.48,1.45,1.45,2200,1.37447300902542,1.37447300902542,1.34661206965328,1.34661206965328,2368.90792225065,0.0,1.0
2013-04-12,1.4512,1.5,1.45,1.464,10600,1.34772650722817,1.39304696860685,1.34661206965328,1.35961384136028,11413.8290799349,0.0,1.0
2013-04-15,1.406,1.452,1.4,1.45,30300,1.30574935857415,1.34846946561143,1.30017717069972,1.34661206965328,32626.3227473611,0.0,1.0
2013-04-16,1.46,1.4899,1.4416,1.4899,3300,1.355899049444,1.38366711901823,1.33881100662909,1.38366711901823,3553.36188337596,0.0,1.0
2013-04-17,1.45,1.45,1.38,1.4001,5300,1.34661206965328,1.34661206965328,1.2816032111183,1.30027004049763,5706.91453996748,0.0,1.0
2013-04-18,1.44,1.4499,1.39,1.39,400,1.33732508986257,1.34651919985538,1.29089019090901,1.29089019090901,430.710531318299,0.0,1.0
2013-04-19,1.4,1.45,1.4,1.4001,8500,1.30017717069972,1.34661206965328,1.30017717069972,1.30027004049763,9152.59879051387,0.0,1.0
2013-04-22,1.47,1.49,1.38,1.39,19900,1.36518602923471,1.38375998881613,1.2816032111183,1.29089019090901,21427.8489330853,0.0,1.0
2013-04-23,1.43,1.5,1.42,1.4699,15600,1.32803811007186,1.39304696860685,1.31875113028115,1.3650931594368,16797.7107214136,0.0,1.0
2013-04-24,1.4643,1.4643,1.43,1.43,900,1.359892450754,1.359892450754,1.32803811007186,1.32803811007186,969.098695466174,0.0,1.0
2013-04-25,1.43,1.4492,1.38,1.43,12900,1.32803811007186,1.34586911127003,1.2816032111183,1.32803811007186,13890.4146350151,0.0,1.0
2013-04-26,1.49,1.5,1.44,1.448,20200,1.38375998881613,1.39304696860685,1.33732508986257,1.34475467369514,21750.8818315741,0.0,1.0
2013-04-29,1.45,1.49,1.41,1.4101,13300,1.34661206965328,1.38375998881613,1.30946415049043,1.30955702028834,14321.1251663335,0.0,1.0
2013-04-30,1.42,1.43,1.42,1.43,400,1.31875113028115,1.32803811007186,1.31875113028115,1.32803811007186,430.710531318298,0.0,1.0
2013-05-01,1.5,1.54,1.4301,1.46,26100,1.39304696860685,1.43019488776969,1.32813097986977,1.355899049444,28103.8621685189,0.0,1.0
2013-05-02,1.44,1.48,1.44,1.48,6500,1.33732508986257,1.37447300902542,1.33732508986257,1.37447300902542,6999.04613392237,0.0,1.0
2013-05-03,1.47,1.5,1.45,1.45,12500,1.36518602923471,1.39304696860685,1.34661206965328,1.34661206965328,13459.7041036968,0.0,1.0
2013-05-06,1.63,1.65,1.49,1.49,34900,1.51377770588611,1.53235166546753,1.38375998881613,1.38375998881613,37579.4938575215,0.0,1.0
2013-05-07,1.65,1.68,1.58,1.64,15800,1.53235166546753,1.56021260483967,1.46734280693254,1.52306468567682,17013.0659870728,0.0,1.0
2013-05-08,1.72,1.72,1.67,1.67,38000,1.59736052400252,1.59736052400252,1.55092562504895,1.55092562504895,40917.5004752383,0.0,1.0
2013-05-09,1.75,1.7501,1.71,1.74,18500,1.62522146337465,1.62531433317256,1.5880735442118,1.61593448358394,19920.3620734714,0.0,1.0
2013-05-10,1.709,1.74,1.63,1.74,7000,1.58714484623273,1.61593448358394,1.51377770588611,1.61593448358394,7537.43429807024,0.0,1.0
2013-05-13,1.66,1.7,1.58,1.7,5000,1.54163864525824,1.57878656442109,1.46734280693254,1.57878656442109,5383.88164147874,0.0,1.0
2013-05-14,1.74,1.74,1.5901,1.5901,4100,1.61593448358394,1.61593448358394,1.47672265652116,1.47672265652116,4414.78294601256,0.0,1.0
2013-05-15,1.64,1.67,1.63,1.67,3100,1.52306468567682,1.55092562504895,1.51377770588611,1.55092562504895,3338.00661771681,0.0,1.0
2013-05-16,1.64,1.74,1.64,1.71,28100,1.52306468567682,1.61593448358394,1.52306468567682,1.5880735442118,30257.4148251104,0.0,1.0
2013-05-17,1.68,1.7,1.68,1.69,11600,1.56021260483967,1.57878656442109,1.56021260483967,1.56949958463038,12490.6054082306,0.0,1.0
2013-05-20,2.03,2.6499,1.89,1.89,1262100,1.8852568975146,2.46095677474085,1.75523918044463,1.75523918044463,1358999.40394206,0.0,1.0
2013-05-21,2.01,2.19,1.91,2.05,457900,1.86668293793317,2.03384857416599,1.77381314002605,1.90383085709602,493055.880726623,0.0,1.0
2013-05-22,1.9,2.0199,1.87,2.0199,138900,1.76452616023534,1.87587704792598,1.7366652208632,1.87587704792598,149564.232000279,0.0,1.0
2013-05-23,1.96,1.97,1.9,1.9,51500,1.82024803897961,1.82953501877032,1.76452616023534,1.76452616023534,55453.980907231,0.0,1.0
2013-05-24,2.03,2.115,1.95,1.95,94600,1.8852568975146,1.96419622573565,1.8109610591889,1.8109610591889,101863.040656778,0.0,1.0
2013-05-28,2.06,2.16,2.011,2.12,73300,1.91311783688673,2.00598763479386,1.86761163591224,1.96883971563101,78927.7048640784,0.0,1.0
2013-05-29,1.97,2.11,1.9,2.11,88800,1.82953501877032,1.9595527358403,1.76452616023534,1.9595527358403,95617.7379526625,0.0,1.0
2013-05-30,2.02,2.04,1.95,2.0,9500,1.87596991772389,1.89454387730531,1.8109610591889,1.85739595814246,10229.3751188096,0.0,1.0
2013-05-31,1.93,2.05,1.92,2.05,26100,1.79238709960747,1.90383085709602,1.78310011981676,1.90383085709602,28103.8621685191,0.0,1.0
2013-06-03,2.04,2.04,1.9601,2.0,30000,1.89454387730531,1.89454387730531,1.82034090877752,1.85739595814246,32303.2898488724,0.0,1.0
2013-06-04,2.03,2.04,1.9601,2.04,16100,1.8852568975146,1.89454387730531,1.82034090877752,1.89454387730531,17336.0988855615,0.0,1.0
2013-06-05,2.01,2.022,1.97,1.9801,32400,1.86668293793317,1.87782731368203,1.82953501877032,1.83891486835894,34887.5530367823,0.0,1.0
2013-06-06,1.96,1.9999,1.95,1.98,6400,1.82024803897961,1.85730308834455,1.8109610591889,1.83882199856104,6891.36850109279,0.0,1.0
2013-06-07,2.03,2.07,2.01,2.02,23100,1.8852568975146,1.92240481667745,1.86668293793317,1.87596991772389,24873.5331836317,0.0,1.0
2013-06-10,2.037,2.04,2.0101,2.0242,3600,1.8917577833681,1.89454387730531,1.86677580773108,1.87987044923598,3876.39478186468,0.0,1.0
2013-06-11,2.05,2.1,1.9899,1.99,25300,1.90383085709602,1.95026575604958,1.84801610855384,1.84810897835175,27242.4411058824,0.0,1.0
2013-06-12,2.16,2.29,2.02,2.08,249300,2.00598763479386,2.12671837207312,1.87596991772389,1.93169179646816,268440.338644129,0.0,1.0
2013-06-13,2.2001,2.2399,2.16,2.21,44400,2.04322842375461,2.08019060332165,2.00598763479386,2.05242253374742,47808.8689763313,0.0,1.0
2013-06-14,2.24,2.261,2.15,2.17,60300,2.08028347311956,2.09978613068005,1.99670065500314,2.01527461458457,64929.6125962334,0.0,1.0
2013-06-17,2.181,2.27,2.15,2.27,14100,2.02549029235435,2.10814441249169,1.99670065500314,2.10814441249169,15182.5462289701,0.0,1.0
2013-06-18,2.35,2.49,2.21,2.35,288000,2.18244025081739,2.31245796788736,2.05242253374742,2.18244025081739,310111.582549175,0.0,1.0
2013-06-19,2.35,2.4001,2.3,2.4,104700,2.18244025081739,2.22896801956886,2.13600535186383,2.22887514977095,112738.481572565,0.0,1.0
2013-06-20,2.25,2.37,2.17,2.3,69600,2.08957045291027,2.20101421039882,2.01527461458457,2.13600535186383,74943.6324493839,0.0,1.0
2013-06-21,2.244,2.3,2.17,2.25,31500,2.08399826503584,2.13600535186383,2.01527461458457,2.08957045291027,33918.454341316,0.0,1.0
2013-06-24,2.28,2.3,2.1247,2.18,145300,2.1174313922824,2.13600535186383,1.97320459613264,2.02456159437528,156455.600501372,0.0,1.0
2013-06-25,2.39,2.48,2.28,2.28,164900,2.21958816998024,2.30317098809665,2.1174313922824,2.1174313922824,177560.416535969,0.0,1.0
2013-06-26,2.4,2.49,2.35,2.49,75100,2.22887514977095,2.31245796788736,2.18244025081739,2.31245796788736,80865.9022550107,0.0,1.0
2013-06-27,2.4,2.4,2.31,2.4,29700,2.22887514977095,2.22887514977095,2.14529233165454,2.22887514977095,31980.2569503837,0.0,1.0
2013-06-28,2.4,2.43,2.3,2.36,25500,2.22887514977095,2.25673608914309,2.13600535186383,2.1917272306081,27457.7963715416,0.0,1.0
2013-07-01,2.3899,2.43,2.3899,2.4,23500,2.21949530018233,2.25673608914309,2.21949530018233,2.22887514977095,25304.2437149501,0.0,1.0
2013-07-02,2.36,2.41,2.36,2.4,16400,2.1917272306081,2.23816212956166,2.1917272306081,2.22887514977095,17659.1317840503,0.0,1.0
2013-07-03,2.29,2.39,2.2304,2.33,61200,2.12671837207312,2.21958816998024,2.07136797252047,2.16386629123597,65898.7112916996,0.0,1.0
2013-07-05,2.28,2.35,2.21,2.3,44700,2.1174313922824,2.18244025081739,2.05242253374742,2.13600535186383,48131.90187482,0.0,1.0
2013-07-08,2.37,2.38,2.32,2.37,38800,2.20101421039882,2.21030119018953,2.15457931144525,2.20101421039882,41778.9215378749,0.0,1.0
2013-07-09,2.37,2.37,2.31,2.37,10200,2.20101421039882,2.20101421039882,2.14529233165454,2.20101421039882,10983.1185486166,0.0,1.0
2013-07-10,2.35,2.37,2.27,2.37,31400,2.18244025081739,2.20101421039882,2.10814441249169,2.20101421039882,33810.7767084865,0.0,1.0
2013-07-11,2.31,2.37,2.2899,2.35,24700,2.14529233165454,2.20101421039882,2.12662550227521,2.18244025081739,26596.375308905,0.0,1.0
2013-07-12,2.31,2.35,2.2601,2.2601,8200,2.14529233165454,2.18244025081739,2.09895030249889,2.09895030249889,8829.56589202514,0.0,1.0
2013-07-15,2.3001,2.35,2.29,2.29,19300,2.13609822166174,2.18244025081739,2.12671837207312,2.12671837207312,20781.7831361079,0.0,1.0
2013-07-16,2.299,2.299,2.2501,2.2501,7800,2.13507665388476,2.13507665388476,2.08966332270818,2.08966332270818,8398.85536070682,0.0,1.0
2013-07-17,2.28,2.33,2.249,2.33,47000,2.1174313922824,2.16386629123597,2.0886417549312,2.16386629123597,50608.4874299002,0.0,1.0
2013-07-18,2.35,2.35,2.32,2.34,17100,2.18244025081739,2.18244025081739,2.15457931144525,2.17315327102668,18412.8752138573,0.0,1.0
2013-07-19,2.39,2.3999,2.31,2.39,12000,2.21958816998024,2.22878227997305,2.14529233165454,2.21958816998024,12921.315939549,0.0,1.0
2013-07-22,2.27,2.38,2.26,2.32,32200,2.10814441249169,2.21030119018953,2.09885743270098,2.15457931144525,34672.1977711231,0.0,1.0
2013-07-23,2.27,2.31,2.27,2.27,6600,2.10814441249169,2.14529233165454,2.10814441249169,2.10814441249169,7106.72376675194,0.0,1.0
2013-07-24,2.34,2.34,2.29,2.3,16500,2.17315327102668,2.17315327102668,2.12671837207312,2.13600535186383,17766.8094168798,0.0,1.0
2013-07-25,2.3739,2.39,2.264,2.34,21000,2.20463613251719,2.21958816998024,2.10257222461727,2.17315327102668,22612.3028942107,0.0,1.0
2013-07-26,2.4,2.4,2.2866,2.34,800,2.22887514977095,2.22887514977095,2.12356079894428,2.17315327102668,861.421062636599,0.0,1.0
2013-07-29,2.32,2.38,2.28,2.29,27400,2.15457931144525,2.21030119018953,2.1174313922824,2.12671837207312,29503.6713953035,0.0,1.0
2013-07-30,2.32,2.3539,2.3,2.3539,22100,2.15457931144525,2.18606217293577,2.13600535186383,2.18606217293577,23796.7568553361,0.0,1.0
2013-07-31,2.37,2.37,2.334,2.35,12300,2.20101421039882,2.20101421039882,2.16758108315225,2.18244025081739,13244.3488380377,0.0,1.0
2013-08-01,2.34,2.38,2.34,2.38,16100,2.17315327102668,2.21030119018953,2.17315327102668,2.21030119018953,17336.0988855615,0.0,1.0
2013-08-02,2.3,2.35,2.28,2.34,19200,2.13600535186383,2.18244025081739,2.1174313922824,2.17315327102668,20674.1055032783,0.0,1.0
2013-08-05,2.27,2.35,2.27,2.27,43700,2.10814441249169,2.18244025081739,2.10814441249169,2.10814441249169,47055.1255465242,0.0,1.0
2013-08-06,2.3,2.38,2.29,2.31,33000,2.13600535186383,2.21030119018953,2.12671837207312,2.14529233165454,35533.6188337597,0.0,1.0
2013-08-07,2.37,2.4,2.2901,2.35,50700,2.20101421039882,2.22887514977095,2.12681124187102,2.18244025081739,54592.5598445943,0.0,1.0
2013-08-08,1.83,1.96,1.72,1.89,381800,1.69951730170035,1.82024803897961,1.59736052400252,1.75523918044463,411113.202143317,0.0,1.0
2013-08-09,1.77,1.84,1.72,1.84,105800,1.64379542295608,1.70880428149106,1.59736052400252,1.70880428149106,113922.93553369,0.0,1.0
2013-08-12,1.68,1.77,1.67,1.74,171600,1.56021260483967,1.64379542295608,1.55092562504895,1.61593448358394,184774.81793555,0.0,1.0
2013-08-13,1.7,1.71,1.68,1.7,49700,1.57878656442109,1.5880735442118,1.56021260483967,1.57878656442109,53515.7835162987,0.0,1.0
2013-08-14,1.7,1.72,1.69,1.72,21400,1.57878656442109,1.59736052400252,1.56949958463038,1.59736052400252,23043.013425529,0.0,1.0
2013-08-15,1.64,1.6999,1.6001,1.66,109785,1.52306468567682,1.57869369462318,1.48600963631188,1.54163864525824,118213.889201948,0.0,1.0
2013-08-16,1.66,1.7,1.61,1.63,34767,1.54163864525824,1.57878656442109,1.49520374630468,1.51377770588611,37436.2826058583,0.0,1.0
2013-08-19,1.7,1.7,1.64,1.6401,76800,1.57878656442109,1.57878656442109,1.52306468567682,1.52315755547472,82696.4220131134,0.0,1.0
2013-08-20,1.68,1.71,1.64,1.64,78800,1.56021260483967,1.5880735442118,1.52306468567682,1.52306468567682,84849.9746697047,0.0,1.0
2013-08-21,1.65,1.69,1.65,1.65,36800,1.53235166546753,1.56949958463038,1.53235166546753,1.53235166546753,39625.3688812835,0.0,1.0
2013-08-22,1.67,1.67,1.63,1.65,13200,1.55092562504895,1.55092562504895,1.51377770588611,1.53235166546753,14213.4475335039,0.0,1.0
2013-08-23,1.71,1.77,1.65,1.65,40400,1.5880735442118,1.64379542295608,1.53235166546753,1.53235166546753,43501.7636631483,0.0,1.0
2013-08-26,1.71,1.74,1.69,1.69,9100,1.5880735442118,1.61593448358394,1.56949958463038,1.56949958463038,9798.66458749132,0.0,1.0
2013-08-27,1.68,1.73,1.64,1.64,39800,1.56021260483967,1.60664750379323,1.52306468567682,1.52306468567682,42855.6978661707,0.0,1.0
2013-08-28,1.73,1.77,1.68,1.69,9100,1.60664750379323,1.64379542295608,1.56021260483967,1.56949958463038,9798.66458749129,0.0,1.0
2013-08-29,1.7,1.73,1.7,1.73,10300,1.57878656442109,1.60664750379323,1.57878656442109,1.60664750379323,11090.7961814462,0.0,1.0
2013-08-30,1.69,1.73,1.64,1.71,16800,1.56949958463038,1.60664750379323,1.52306468567682,1.5880735442118,18089.8423153685,0.0,1.0
2013-09-03,1.66,1.73,1.64,1.7,7100,1.54163864525824,1.60664750379323,1.52306468567682,1.57878656442109,7645.11193089982,0.0,1.0
2013-09-04,1.71,1.82,1.65,1.65,26900,1.5880735442118,1.69023032190964,1.53235166546753,1.53235166546753,28965.2832311557,0.0,1.0
2013-09-05,1.7,1.77,1.7,1.75,14800,1.57878656442109,1.64379542295608,1.57878656442109,1.62522146337465,15936.2896587771,0.0,1.0
2013-09-06,1.67,1.78,1.66,1.78,6800,1.55092562504895,1.65308240274679,1.54163864525824,1.65308240274679,7322.0790324111,0.0,1.0
2013-09-09,1.68,1.7,1.65,1.65,20400,1.56021260483967,1.57878656442109,1.53235166546753,1.53235166546753,21966.2370972332,0.0,1.0
2013-09-10,1.7,1.71,1.64,1.7,27400,1.57878656442109,1.5880735442118,1.52306468567682,1.57878656442109,29503.6713953035,0.0,1.0
2013-09-11,1.68,1.72,1.68,1.7,14900,1.56021260483967,1.59736052400252,1.56021260483967,1.57878656442109,16043.9672916066,0.0,1.0
2013-09-12,1.67,1.69,1.67,1.68,21500,1.55092562504895,1.56949958463038,1.55092562504895,1.56021260483967,23150.6910583586,0.0,1.0
2013-09-13,1.67,1.67,1.67,1.67,0,1.55092562504895,1.55092562504895,1.55092562504895,1.55092562504895,0,0.0,1.0
2013-09-16,1.73,1.73,1.7,1.7,15000,1.60664750379323,1.60664750379323,1.57878656442109,1.57878656442109,16151.6449244362,0.0,1.0
2013-09-17,1.7,1.71,1.6901,1.7,79900,1.57878656442109,1.5880735442118,1.56959245442829,1.57878656442109,86034.4286308303,0.0,1.0
2013-09-18,1.71,1.77,1.7,1.77,30400,1.5880735442118,1.64379542295608,1.57878656442109,1.64379542295608,32734.0003801908,0.0,1.0
2013-09-19,1.7,1.76,1.7,1.76,40100,1.57878656442109,1.63450844316537,1.57878656442109,1.63450844316537,43178.7307646595,0.0,1.0
2013-09-20,1.68,1.7,1.64,1.67,10500,1.56021260483967,1.57878656442109,1.52306468567682,1.55092562504895,11306.1514471053,0.0,1.0
2013-09-23,1.69,1.7,1.6655,1.7,7300,1.56949958463038,1.57878656442109,1.54674648414313,1.57878656442109,7860.46719655895,0.0,1.0
2013-09-24,1.691,1.7,1.6899,1.6943,13800,1.57042828260945,1.57878656442109,1.56940671483247,1.57349298594039,14859.5133304813,0.0,1.0
2013-09-25,1.6998,1.7,1.6998,1.7,1900,1.57860082482528,1.57878656442109,1.57860082482528,1.57878656442109,2045.87502376192,0.0,1.0
2013-09-26,1.7,1.75,1.66,1.75,4800,1.57878656442109,1.62522146337465,1.54163864525824,1.62522146337465,5168.52637581959,0.0,1.0
2013-09-27,1.68,1.6871,1.68,1.68,7300,1.56021260483967,1.56680636049107,1.56021260483967,1.56021260483967,7860.46719655894,0.0,1.0
2013-09-30,1.7,1.72,1.68,1.68,19700,1.57878656442109,1.59736052400252,1.56021260483967,1.56021260483967,21212.4936674262,0.0,1.0
2013-10-01,1.7,1.71,1.6,1.71,43900,1.57878656442109,1.5880735442118,1.48591676651397,1.5880735442118,47270.4808121833,0.0,1.0
2013-10-02,1.72,1.74,1.7,1.7,7300,1.59736052400252,1.61593448358394,1.57878656442109,1.57878656442109,7860.46719655894,0.0,1.0
2013-10-03,1.7,1.7161,1.6301,1.7,14600,1.57878656442109,1.59373860188414,1.51387057568401,1.57878656442109,15720.9343931179,0.0,1.0
2013-10-04,1.74,1.74,1.65,1.65,6800,1.61593448358394,1.61593448358394,1.53235166546753,1.53235166546753,7322.07903241108,0.0,1.0
2013-10-07,1.72,1.73,1.71,1.71,6000,1.59736052400252,1.60664750379323,1.5880735442118,1.5880735442118,6460.65796977447,0.0,1.0
2013-10-08,1.67,1.73,1.67,1.73,2400,1.55092562504895,1.60664750379323,1.55092562504895,1.60664750379323,2584.2631879098,0.0,1.0
2013-10-09,1.69,1.71,1.6402,1.71,23500,1.56949958463038,1.5880735442118,1.52325042527263,1.5880735442118,25304.24371495,0.0,1.0
2013-10-10,1.68,1.71,1.66,1.71,9200,1.56021260483967,1.5880735442118,1.54163864525824,1.5880735442118,9906.34222032085,0.0,1.0
2013-10-11,1.7,1.7,1.66,1.66,3800,1.57878656442109,1.57878656442109,1.54163864525824,1.54163864525824,4091.75004752384,0.0,1.0
2013-10-14,1.71,1.74,1.71,1.72,17200,1.5880735442118,1.61593448358394,1.5880735442118,1.59736052400252,18520.5528466869,0.0,1.0
2013-10-15,1.71,1.72,1.7,1.7,13600,1.5880735442118,1.59736052400252,1.57878656442109,1.57878656442109,14644.1580648222,0.0,1.0
2013-10-16,1.68,1.71,1.68,1.71,13100,1.56021260483967,1.5880735442118,1.56021260483967,1.5880735442118,14105.7699006743,0.0,1.0
2013-10-17,1.717,1.72,1.6801,1.7,8900,1.5945744300653,1.59736052400252,1.56030547463757,1.57878656442109,9583.30932183216,0.0,1.0
2013-10-18,1.7001,1.7001,1.7001,1.7001,1200,1.578879434219,1.578879434219,1.578879434219,1.578879434219,1292.1315939549,0.0,1.0
2013-10-21,1.73,1.74,1.72,1.72,22800,1.60664750379323,1.61593448358394,1.59736052400252,1.59736052400252,24550.500285143,0.0,1.0
2013-10-22,1.78,1.8,1.7,1.78,15200,1.65308240274679,1.67165636232821,1.57878656442109,1.65308240274679,16367.0001900954,0.0,1.0
2013-10-23,1.89,1.9,1.74,1.78,40500,1.75523918044463,1.76452616023534,1.61593448358394,1.65308240274679,43609.4412959776,0.0,1.0
2013-10-24,1.92,2.0,1.9,1.96,75800,1.78310011981676,1.85739595814246,1.76452616023534,1.82024803897961,81619.6456848177,0.0,1.0
2013-10-25,1.97,2.08,1.95,1.95,55500,1.82953501877032,1.93169179646816,1.8109610591889,1.8109610591889,59761.0862204141,0.0,1.0
2013-10-28,1.93,1.93,1.93,1.93,1200,1.79238709960747,1.79238709960747,1.79238709960747,1.79238709960747,1292.1315939549,0.0,1.0
2013-10-29,1.88,1.91,1.8504,1.91,26100,1.74595220065391,1.77381314002605,1.7184627404734,1.77381314002605,28103.862168519,0.0,1.0
2013-10-30,1.88,1.88,1.84,1.86,1400,1.74595220065391,1.74595220065391,1.70880428149106,1.72737824107249,1507.48685961405,0.0,1.0
2013-10-31,1.83,1.85,1.82,1.83,10800,1.69951730170035,1.71809126128178,1.69023032190964,1.69951730170035,11629.1843455941,0.0,1.0
2013-11-01,1.85,1.85,1.81,1.82,500,1.71809126128178,1.71809126128178,1.68094334211893,1.69023032190964,538.388164147872,0.0,1.0
2013-11-04,1.88,1.88,1.88,1.88,300,1.74595220065391,1.74595220065391,1.74595220065391,1.74595220065391,323.032898488725,0.0,1.0
2013-11-05,1.9,1.901,1.836,1.836,1300,1.76452616023534,1.76545485821441,1.70508948957478,1.70508948957478,1399.80922678447,0.0,1.0
2013-11-06,1.92,1.92,1.82,1.8918,10400,1.78310011981676,1.78310011981676,1.69023032190964,1.75691083680695,11198.4738142758,0.0,1.0
2013-11-07,1.89,1.94,1.89,1.91,34200,1.75523918044463,1.80167407939819,1.75523918044463,1.77381314002605,36825.7504277145,0.0,1.0
2013-11-08,1.86,1.9,1.85,1.88,28053,1.72737824107249,1.76452616023534,1.71809126128178,1.74595220065391,30206.8063376806,0.0,1.0
2013-11-11,1.88,1.95,1.83,1.83,35431,1.74595220065391,1.8109610591889,1.69951730170035,1.69951730170035,38151.2620878467,0.0,1.0
2013-11-12,1.96,1.97,1.85,1.85,9600,1.82024803897961,1.82953501877032,1.71809126128178,1.71809126128178,10337.0527516392,0.0,1.0
2013-11-13,1.9,1.97,1.87,1.92,6700,1.76452616023534,1.82953501877032,1.7366652208632,1.78310011981676,7214.4013995815,0.0,1.0
2013-11-14,1.8886,1.9,1.8886,1.9,900,1.75393900327393,1.76452616023534,1.75393900327393,1.76452616023534,969.09869546617,0.0,1.0
2013-11-15,1.88,1.96,1.8501,1.89,4500,1.74595220065391,1.82024803897961,1.71818413107968,1.75523918044463,4845.49347733087,0.0,1.0
2013-11-18,1.85,1.92,1.68,1.88,115500,1.71809126128178,1.78310011981676,1.56021260483967,1.74595220065391,124367.665918159,0.0,1.0
2013-11-19,1.81,1.88,1.8,1.87,29800,1.68094334211893,1.74595220065391,1.67165636232821,1.7366652208632,32087.9345832132,0.0,1.0
2013-11-20,1.91,1.93,1.87,1.87,128800,1.77381314002605,1.79238709960747,1.7366652208632,1.7366652208632,138688.791084492,0.0,1.0
2013-11-21,1.9,1.97,1.9,1.96,46500,1.76452616023534,1.82953501877032,1.76452616023534,1.82024803897961,50070.0992657522,0.0,1.0
2013-11-22,2.65,2.7,1.92,1.9301,1410700,2.46104964453876,2.50748454349232,1.78310011981676,1.79247996940538,1519008.36632681,0.0,1.0
2013-11-25,4.56,5.29,4.1,4.11,23786000,4.23486278456481,4.91281230928681,3.80766171419204,3.81694869398276,25612201.7448426,0.0,1.0
2013-11-26,4.68,6.43,4.34,6.15,24046700,4.34630654205336,5.97152800542801,4.03054922916914,5.71149257128807,25892917.3336293,0.0,1.0
2013-11-27,4.03,4.7399,3.8,4.53,6149200,3.74265285565706,4.40193555099972,3.52905232047067,4.20700184519267,6621312.99795621,0.0,1.0
2013-11-29,4.11,4.49,3.4,3.5,4382700,3.81694869398276,4.16985392602982,3.15757312884218,3.25044292674931,4719187.61402177,0.0,1.0
2013-12-02,5.75,5.75,4.2,4.55,15740100,5.34001337965957,5.34001337965957,3.90053151209917,4.2255758047741,16948567.0850079,0.0,1.0
2013-12-03,4.58,5.5,4.51,5.15,8658100,4.25343674414624,5.10783888489177,4.18842788561125,4.78279459221684,9322837.1280174,0.0,1.0
2013-12-04,4.68,5.13,4.45,4.6,6420700,4.34630654205336,4.76422063263541,4.13270600686698,4.27201070372766,6913657.7710885,0.0,1.0
2013-12-05,4.5,4.81,4.34,4.72,2569600,4.17914090582054,4.46703727933262,4.03054922916914,4.38345446121621,2766884.45318875,0.0,1.0
2013-12-06,4.3,4.63,4.07,4.5,1809100,3.99340131000629,4.2998716430998,3.77980077481991,4.17914090582054,1947996.05551984,0.0,1.0
2013-12-09,4.11,4.4,3.95,4.3,1486700,3.81694869398276,4.08627110791341,3.66835701733136,3.99340131000629,1600843.36727729,0.0,1.0
2013-12-10,3.82,3.9899,3.8,3.92,1287000,3.5476262800521,3.7054120666963,3.52905232047067,3.64049607795922,1385811.13451663,0.0,1.0
2013-12-11,3.6,3.93,3.56,3.88,1509000,3.34331272465643,3.64978305774993,3.30616480549358,3.60334815879637,1624855.47939828,0.0,1.0
2013-12-12,3.54,3.8899,3.5,3.71,1381300,3.28759084591216,3.61254226878918,3.25044292674931,3.44546950235426,1487351.14227491,0.0,1.0
2013-12-13,3.89,4.42,3.7,3.8,4419300,3.61263513858709,4.10484506749484,3.43618252256355,3.52905232047067,4758597.62763739,0.0,1.0
2013-12-16,3.72,3.92,3.62,3.92,1046500,3.45475648214498,3.64049607795922,3.36188668423785,3.64049607795922,1126846.4275615,0.0,1.0
2013-12-17,3.65,3.7,3.58,3.65,488200,3.38974762360999,3.43618252256355,3.324738765075,3.38974762360999,525682.203473984,0.0,1.0
2013-12-18,3.42,3.7,3.33,3.61,983600,3.17614708842361,3.43618252256355,3.0925642703072,3.35259970444714,1059117.1965117,0.0,1.0
2013-12-19,3.41,3.59,3.37,3.37,864300,3.1668601086329,3.33402574486572,3.12971218947005,3.12971218947005,930657.780546013,0.0,1.0
2013-12-20,3.57,3.65,3.42,3.42,706000,3.31545178528429,3.38974762360999,3.17614708842361,3.17614708842361,760204.087776798,0.0,1.0
2013-12-23,4.4,4.44,3.75,3.83,2947200,4.08627110791341,4.12341902707626,3.48261742151711,3.55691325984281,3173475.19475323,0.0,1.0
2013-12-24,4.03,4.1999,3.93,4.19,1203800,3.74265285565706,3.90043864230126,3.64978305774993,3.89124453230846,1296223.34400242,0.0,1.0
2013-12-26,4.16,4.29,4.0099,4.21,1152200,3.86338359293632,3.98411433021558,3.72398602627773,3.90981849188988,1240661.68546236,0.0,1.0
2013-12-27,3.93,4.16,3.8,4.11,768700,3.64978305774993,3.86338359293632,3.52905232047067,3.81694869398276,827717.963560942,0.0,1.0
2013-12-30,4.09,4.15,3.85,3.87,858300,3.79837473440133,3.85409661314561,3.57548721942424,3.59406117900566,924197.12257624,0.0,1.0
2013-12-31,4.05,4.54,3.95,4.15,2526700,3.76122681523848,4.21628882498339,3.66835701733136,3.85409661314561,2720690.74870487,0.0,1.0
2014-01-02,4.6199,4.67,3.96,4.1,2169800,4.29049179351118,4.33701956226265,3.67764399712207,3.80766171419204,2336389.27713611,0.0,1.0
2014-01-03,4.45,5.136,4.42,4.7,2534900,4.13270600686698,4.76979282050984,4.10484506749484,4.36488050163478,2729520.31459689,0.0,1.0
2014-01-06,4.24,4.59,4.19,4.22,1055700,3.93767943126202,4.26272372393695,3.89124453230846,3.91910547168059,1136752.76978182,0.0,1.0
2014-01-07,4.36,4.5398,4.24,4.27,622700,4.04912318875056,4.21610308538757,3.93767943126202,3.96554037063415,670508.619629762,0.0,1.0
2014-01-08,4.325,4.54,4.25,4.36,661100,4.01661875948307,4.21628882498339,3.94696641105273,4.04912318875056,711856.830636319,0.0,1.0
2014-01-09,4.25,4.4,4.2,4.31,463500,3.94696641105273,4.08627110791341,3.90053151209917,4.002688289797,499085.828165079,0.0,1.0
2014-01-10,4.21,4.34,4.12,4.34,298500,3.90981849188988,4.03054922916914,3.82623567377347,4.03054922916914,321417.73399628,0.0,1.0
2014-01-13,4.5,4.8,4.1701,4.23,1814700,4.17914090582054,4.4577502995419,3.87276344252494,3.9283924514713,1954026.00295829,0.0,1.0
2014-01-14,4.69,4.85,4.35,4.55,1520300,4.35559352184407,4.50418519849547,4.03983620895985,4.2255758047741,1637023.05190802,0.0,1.0
2014-01-15,4.5,4.66,4.42,4.61,616900,4.17914090582054,4.32773258247193,4.10484506749484,4.28129768351837,664263.316925646,0.0,1.0
2014-01-16,4.87,4.9899,4.4,4.5,1995200,4.52275915807689,4.63411004576753,4.08627110791341,4.17914090582054,2148384.13021568,0.0,1.0
2014-01-17,4.89,5.68,4.8699,5.04,6259700,4.54133311765832,5.27500452112459,4.52266628827898,4.680637814519,6740296.78223288,0.0,1.0
2014-01-21,4.73,5.21,4.56,5.11,1948200,4.39274144100692,4.83851647096111,4.23486278456481,4.74564667305399,2097775.64278577,0.0,1.0
2014-01-22,5.18,5.21,4.76,4.8,1212900,4.81065553158897,4.83851647096111,4.42060238037906,4.4577502995419,1306022.00858991,0.0,1.0
2014-01-23,5.12,5.29,4.77,5.02,1207400,4.7549336528447,4.91281230928681,4.42988936016977,4.66206385493758,1300099.73878428,0.0,1.0
2014-01-24,4.98,5.07,4.8,5.06,1023800,4.62491593577473,4.70849875389114,4.4577502995419,4.69921177410042,1102403.60490919,0.0,1.0
2014-01-27,4.89,5.2199,4.65,5.2,1264300,4.54133311765832,4.84771058095391,4.31844560268122,4.8292294911704,1361368.31186431,0.0,1.0
2014-01-28,5.4,5.6,4.9499,5.04,4311000,5.01496908698464,5.20070868279889,4.59696212660468,4.680637814519,4641982.75128297,0.0,1.0
2014-01-29,5.22,5.84,5.11,5.28,3445500,4.84780345075182,5.42359619777598,4.74564667305399,4.9035253294961,3710032.839143,0.0,1.0
2014-01-30,5.21,5.55,5.1401,5.34,1497200,4.83851647096111,5.15427378384533,4.77360048222403,4.95924720824037,1612149.51872439,0.0,1.0
2014-01-31,5.11,5.29,4.98,5.2,652200,4.74564667305399,4.91281230928681,4.62491593577473,4.8292294911704,702273.521314486,0.0,1.0
2014-02-03,4.74,5.1796,4.57,5.14,1405900,4.40202842079763,4.81028405239734,4.24414976435552,4.77350761242612,1513839.83995099,0.0,1.0
2014-02-04,4.58,4.88,4.4,4.81,1245900,4.25343674414624,4.5320461378676,4.08627110791341,4.46703727933262,1341555.62742367,0.0,1.0
2014-02-05,4.33,4.56,4.22,4.56,1131400,4.02126224937843,4.23486278456481,3.91910547168059,4.23486278456481,1218264.73783381,0.0,1.0
2014-02-06,4.43,4.51,4.32,4.4,354700,4.11413204728555,4.18842788561125,4.01197526958772,4.08627110791341,381932.563646501,0.0,1.0
2014-02-07,4.5,4.55,4.25,4.34,439100,4.17914090582054,4.2255758047741,3.94696641105273,4.03054922916914,472812.485754662,0.0,1.0
2014-02-10,4.74,4.79,4.5,4.57,709400,4.40202842079763,4.44846331975119,4.17914090582054,4.24414976435552,763865.127293003,0.0,1.0
2014-02-11,4.76,4.79,4.61,4.69,401400,4.42060238037906,4.44846331975119,4.28129768351837,4.35559352184407,432218.018177913,0.0,1.0
2014-02-12,4.61,4.78,4.6,4.67,338500,4.28129768351837,4.43917633996048,4.27201070372766,4.33701956226265,364488.787128111,0.0,1.0
2014-02-13,4.45,4.62,4.4,4.54,512800,4.13270600686698,4.29058466330908,4.08627110791341,4.21628882498339,552170.901150058,0.0,1.0
2014-02-14,4.51,4.64,4.36,4.39,321600,4.18842788561125,4.30915862289051,4.04912318875056,4.0769841281227,346291.267179912,0.0,1.0
2014-02-18,4.64,4.72,4.47,4.59,512700,4.30915862289051,4.38345446121621,4.1512799664484,4.26272372393695,552063.223517229,0.0,1.0
2014-02-19,4.36,4.61,4.3,4.6,602700,4.04912318875056,4.28129768351837,3.99340131000629,4.27201070372766,648973.093063848,0.0,1.0
2014-02-20,4.33,4.5,4.26,4.35,461800,4.02126224937843,4.17914090582054,3.95625339084344,4.03983620895985,497255.308406976,0.0,1.0
2014-02-21,4.32,4.4,4.25,4.39,282200,4.01197526958772,4.08627110791341,3.94696641105273,4.0769841281227,303866.27984506,0.0,1.0
2014-02-24,4.35,4.44,4.3,4.36,295600,4.03983620895985,4.12341902707626,3.99340131000629,4.04912318875056,318295.082644223,0.0,1.0
2014-02-25,4.29,4.39,4.25,4.39,169700,3.98411433021558,4.0769841281227,3.94696641105273,4.0769841281227,182728.942911788,0.0,1.0
2014-02-26,4.32,4.44,4.26,4.28,229900,4.01197526958772,4.12341902707626,3.95625339084344,3.97482735042487,247550.877875192,0.0,1.0
2014-02-27,4.32,4.37,4.2,4.27,218500,4.01197526958772,4.05841016854128,3.90053151209917,3.96554037063415,235275.62773262,0.0,1.0
2014-02-28,4.24,4.4,4.12,4.35,334900,3.93767943126202,4.08627110791341,3.82623567377347,4.03983620895985,360612.392346245,0.0,1.0
2014-03-03,4.0,4.08,3.9,4.05,664000,3.71479191628492,3.78908775461062,3.6219221183778,3.76122681523848,714979.481988376,0.0,1.0
2014-03-04,4.16,4.25,4.05,4.08,520500,3.86338359293632,3.94696641105273,3.76122681523848,3.78908775461062,560462.078877936,0.0,1.0
2014-03-05,4.0,4.23,3.96,3.96,558600,3.71479191628492,3.9283924514713,3.67764399712207,3.67764399712207,601487.256986005,0.0,1.0
2014-03-06,3.82,4.04,3.8,4.03,665600,3.5476262800521,3.75193983544777,3.52905232047067,3.74265285565706,716702.324113649,0.0,1.0
2014-03-07,3.75,3.89,3.63,3.89,476100,3.48261742151711,3.61263513858709,3.37117366402857,3.61263513858709,512653.209901606,0.0,1.0
2014-03-10,3.84,4.1,3.68,3.69,687700,3.56620023963352,3.80766171419204,3.41760856298213,3.42689554277284,740499.080968986,0.0,1.0
2014-03-11,3.6955,3.9897,3.62,3.94,397700,3.43200338165773,3.70522632710049,3.36188668423785,3.65907003754065,428233.945763219,0.0,1.0
2014-03-12,3.75,3.82,3.7,3.75,200500,3.48261742151711,3.5476262800521,3.43618252256355,3.48261742151711,215893.653823298,0.0,1.0
2014-03-13,3.52,3.79,3.5,3.77,479000,3.26901688633073,3.51976534067996,3.25044292674931,3.50119138109854,515775.861253663,0.0,1.0
2014-03-14,3.59,3.6899,3.474,3.51,152500,3.33402574486572,3.42680267297493,3.22629677929345,3.25972990654002,164208.390065101,0.0,1.0
2014-03-17,3.68,3.75,3.55,3.63,266600,3.41760856298213,3.48261742151711,3.29687782570287,3.37117366402857,287068.569123646,0.0,1.0
2014-03-18,3.67,3.78,3.64,3.69,289300,3.40832158319142,3.51047836088925,3.38046064381928,3.42689554277284,311511.391775959,0.0,1.0
2014-03-19,3.86,3.925,3.68,3.71,420500,3.58477419921495,3.64513956785458,3.41760856298213,3.44546950235426,452784.446048362,0.0,1.0
2014-03-20,3.92,4.0,3.81,3.82,502900,3.64049607795922,3.71479191628492,3.53833930026139,3.5476262800521,541510.815499932,0.0,1.0
2014-03-21,3.79,4.08,3.74,3.95,450900,3.51976534067996,3.78908775461062,3.4733304417264,3.66835701733136,485518.446428553,0.0,1.0
2014-03-24,3.89,4.12,3.76,4.12,724400,3.61263513858709,3.82623567377347,3.49190440130783,3.82623567377347,780016.772217438,0.0,1.0
2014-03-25,3.95,4.18,3.85,3.91,860800,3.66835701733136,3.88195755251774,3.57548721942424,3.63120909816851,926889.063396979,0.0,1.0
2014-03-26,3.8,4.03,3.79,3.98,438300,3.52905232047067,3.74265285565706,3.51976534067996,3.6962179567035,471951.064692027,0.0,1.0
2014-03-27,3.82,4.08,3.72,3.95,844000,3.5476262800521,3.78908775461062,3.45475648214498,3.66835701733136,908799.22108161,0.0,1.0
2014-03-28,3.71,3.87,3.65,3.8,381300,3.44546950235426,3.59406117900566,3.38974762360999,3.52905232047067,410574.813979169,0.0,1.0
2014-03-31,3.69,3.8,3.675,3.75,154600,3.42689554277284,3.52905232047067,3.41296507308677,3.48261742151711,166469.620354522,0.0,1.0
2014-04-01,3.74,3.79,3.68,3.75,189400,3.4733304417264,3.51976534067996,3.41760856298213,3.48261742151711,203941.436579215,0.0,1.0
2014-04-02,3.8,3.82,3.72,3.77,211000,3.52905232047067,3.5476262800521,3.45475648214498,3.50119138109854,227199.805270403,0.0,1.0
2014-04-03,3.7,3.85,3.6496,3.82,211900,3.43618252256355,3.57548721942424,3.38937614441836,3.5476262800521,228168.903965869,0.0,1.0
2014-04-04,3.54,3.75,3.46,3.74,303200,3.28759084591216,3.48261742151711,3.21329500758646,3.4733304417264,326478.58273927,0.0,1.0
2014-04-07,3.43,3.62,3.34,3.56,360100,3.18543406821432,3.36188668423785,3.10185125009791,3.30616480549358,387747.155819299,0.0,1.0
2014-04-08,3.47,3.53,3.4,3.5,92800,3.22258198737717,3.27830386612144,3.15757312884218,3.25044292674931,99924.8432658453,0.0,1.0
2014-04-09,3.54,3.55,3.47,3.49,167200,3.28759084591216,3.29687782570287,3.22258198737717,3.24115594695859,180037.002091049,0.0,1.0
2014-04-10,3.25,3.53,3.17,3.53,300000,3.0182684319815,3.27830386612144,2.9439725936558,3.27830386612144,323032.898488724,0.0,1.0
2014-04-11,3.23,3.3,3.09,3.18,253000,2.99969447240007,3.06470333093506,2.8696767553301,2.95325957344651,272424.411058824,0.0,1.0
2014-04-14,3.07,3.34,3.05,3.3,233400,2.85110279574868,3.10185125009791,2.83252883616725,3.06470333093506,251319.595024227,0.0,1.0
2014-04-15,3.09,3.11,2.91,3.1,360800,2.8696767553301,2.88825071491153,2.70251111909728,2.87896373512081,388500.899249106,0.0,1.0
2014-04-16,3.03,3.15,2.91,3.15,281800,2.81395487658583,2.92539863407438,2.70251111909728,2.92539863407438,303435.569313741,0.0,1.0
2014-04-17,3.08,3.1,3.0,3.03,150500,2.86038977553939,2.87896373512081,2.78609393721369,2.81395487658583,162054.83740851,0.0,1.0
2014-04-21,3.1,3.19,3.06,3.07,100400,2.87896373512081,2.96254655323722,2.84181581595796,2.85110279574868,108108.343360893,0.0,1.0
2014-04-22,3.31,3.34,3.12,3.19,213000,3.07399031072577,3.10185125009791,2.89753769470224,2.96254655323722,229353.357926994,0.0,1.0
2014-04-23,3.2,3.3,3.2,3.3,104700,2.97183353302794,3.06470333093506,2.97183353302794,3.06470333093506,112738.481572565,0.0,1.0
2014-04-24,3.39,3.4,3.24,3.31,150200,3.14828614905147,3.15757312884218,3.00898145219079,3.07399031072577,161731.804510021,0.0,1.0
2014-04-25,3.17,3.39,3.15,3.37,113800,2.9439725936558,3.14828614905147,2.92539863407438,3.12971218947005,122537.146160056,0.0,1.0
2014-04-28,3.18,3.28,3.02,3.27,151400,2.95325957344651,3.04612937135364,2.80466789679512,3.03684239156292,163023.936103976,0.0,1.0
2014-04-29,3.16,3.18,3.09,3.16,68100,2.93468561386509,2.95325957344651,2.8696767553301,2.93468561386509,73328.4679569403,0.0,1.0
2014-04-30,3.11,3.12,3.05,3.1,87000,2.88825071491153,2.89753769470224,2.83252883616725,2.87896373512081,93679.5405617299,0.0,1.0
2014-05-01,3.26,3.41,3.16,3.19,255200,3.02755541177221,3.1668601086329,2.93468561386509,2.96254655323722,274793.318981075,0.0,1.0
2014-05-02,3.28,3.337,3.22,3.28,71200,3.04612937135364,3.0990651561607,2.99040749260936,3.04612937135364,76666.4745746571,0.0,1.0
2014-05-05,3.42,3.42,3.18,3.23,121900,3.17614708842361,3.17614708842361,2.95325957344651,2.99969447240007,131259.034419251,0.0,1.0
2014-05-06,3.35,3.48,3.312,3.39,97700,3.11113822988862,3.23186896716788,3.07584770668391,3.14828614905147,105201.047274495,0.0,1.0
2014-05-07,3.23,3.33,3.21,3.31,52600,2.99969447240007,3.0925642703072,2.98112051281865,3.07399031072577,56638.4348683564,0.0,1.0
2014-05-08,3.19,3.27,3.18,3.21,45200,2.96254655323722,3.03684239156292,2.95325957344651,2.98112051281865,48670.2900389678,0.0,1.0
2014-05-09,3.18,3.22,3.14,3.19,90600,2.95325957344651,2.99040749260936,2.91611165428366,2.96254655323722,97555.9353435948,0.0,1.0
2014-05-12,3.36,3.42,3.15,3.15,152200,3.12042520967933,3.17614708842361,2.92539863407438,2.92539863407438,163885.357166613,0.0,1.0
2014-05-13,3.4,3.4,3.31,3.39,33900,3.15757312884218,3.15757312884218,3.07399031072577,3.14828614905147,36502.7175292259,0.0,1.0
2014-05-14,3.55,3.671,3.3424,3.39,246400,3.29687782570287,3.40925028117049,3.10408012524768,3.14828614905147,265317.687292072,0.0,1.0
2014-05-15,3.4,3.53,3.33,3.47,112363,3.15757312884218,3.27830386612144,3.0925642703072,3.22258198737717,120989.818576295,0.0,1.0
2014-05-16,3.42,3.55,3.35,3.41,59801,3.17614708842361,3.29687782570287,3.11113822988862,3.1668601086329,64392.3012084139,0.0,1.0
2014-05-19,3.43,3.47,3.3301,3.38,66700,3.18543406821432,3.22258198737717,3.0926571401051,3.13899916926076,71820.9810973263,0.0,1.0
2014-05-20,3.375,3.43,3.33,3.34,64500,3.1343556793654,3.18543406821432,3.0925642703072,3.10185125009791,69452.0731750757,0.0,1.0
2014-05-21,3.32,3.36,3.32,3.33,47400,3.08327729051648,3.12042520967933,3.08327729051648,3.0925642703072,51039.1979612185,0.0,1.0
2014-05-22,3.22,3.36,3.2,3.31,116100,2.99040749260936,3.12042520967933,2.97183353302794,3.07399031072577,125013.731715136,0.0,1.0
2014-05-23,3.23,3.37,3.21,3.21,129600,2.99969447240007,3.12971218947005,2.98112051281865,2.98112051281865,139550.212147129,0.0,1.0
2014-05-27,3.24,3.32,3.16,3.24,111200,3.00898145219079,3.08327729051648,2.93468561386509,3.00898145219079,119737.527706487,0.0,1.0
2014-05-28,3.23,3.42,3.18,3.22,340800,2.99969447240007,3.17614708842361,2.95325957344651,2.99040749260936,366965.372683191,0.0,1.0
2014-05-29,3.19,3.28,3.16,3.23,105300,2.96254655323722,3.04612937135364,2.93468561386509,2.99969447240007,113384.547369542,0.0,1.0
2014-05-30,3.25,3.28,3.18,3.18,110700,3.0182684319815,3.04612937135364,2.95325957344651,2.95325957344651,119199.139542339,0.0,1.0
2014-06-02,3.21,3.25,3.19,3.21,32700,2.98112051281865,3.0182684319815,2.96254655323722,2.98112051281865,35210.5859352709,0.0,1.0
2014-06-03,3.16,3.25,3.15,3.21,38900,2.93468561386509,3.0182684319815,2.92539863407438,2.98112051281865,41886.5991707045,0.0,1.0
2014-06-04,3.21,3.24,3.16,3.19,40700,2.98112051281865,3.00898145219079,2.93468561386509,2.96254655323722,43824.7965616369,0.0,1.0
2014-06-05,3.21,3.267,3.2,3.2,61500,2.98112051281865,3.03405629762571,2.97183353302794,2.97183353302794,66221.7441901884,0.0,1.0
2014-06-06,3.32,3.4472,3.23,3.23,117500,3.08327729051648,3.20140767345434,2.99969447240007,2.99969447240007,126521.21857475,0.0,1.0
2014-06-09,3.27,3.38,3.23,3.28,84700,3.03684239156292,3.13899916926076,2.99969447240007,3.04612937135364,91202.9550066499,0.0,1.0
2014-06-10,3.16,3.2685,3.1298,3.22,145300,2.93468561386509,3.03544934459432,2.90663893489714,2.99040749260936,156455.600501372,0.0,1.0
2014-06-11,3.09,3.18,3.08,3.18,133500,2.8696767553301,2.95325957344651,2.86038977553939,2.95325957344651,143749.639827482,0.0,1.0
2014-06-12,3.14,3.17,3.08,3.08,82400,2.91611165428366,2.9439725936558,2.86038977553939,2.86038977553939,88726.3694515697,0.0,1.0
2014-06-13,3.13,3.15,3.03,3.12,30500,2.90682467449295,2.92539863407438,2.81395487658583,2.89753769470224,32841.6780130203,0.0,1.0
2014-06-16,3.04,3.1,2.98,3.04,105900,2.82324185637654,2.87896373512081,2.76751997763227,2.82324185637654,114030.61316652,0.0,1.0
2014-06-17,3.1,3.11,3.01,3.01,56100,2.87896373512081,2.88825071491153,2.7953809170044,2.7953809170044,60407.1520173915,0.0,1.0
2014-06-18,3.15,3.15,3.04,3.06,62400,2.92539863407438,2.92539863407438,2.82324185637654,2.84181581595796,67190.8428856545,0.0,1.0
2014-06-19,3.12,3.2,3.09,3.14,48200,2.89753769470224,2.97183353302794,2.8696767553301,2.91611165428366,51900.619023855,0.0,1.0
2014-06-20,3.16,3.16,3.09,3.13,30700,2.93468561386509,2.93468561386509,2.8696767553301,2.90682467449295,33057.0332786794,0.0,1.0
2014-06-23,3.36,3.45,3.2,3.2,273100,3.12042520967933,3.20400802779574,2.97183353302794,2.97183353302794,294067.615257569,0.0,1.0
2014-06-24,3.21,3.38,3.19,3.38,163900,2.98112051281865,3.13899916926076,2.96254655323722,3.13899916926076,176483.640207673,0.0,1.0
2014-06-25,3.27,3.29,3.1601,3.2,36200,3.03684239156292,3.05541635114435,2.93477848366299,2.97183353302794,38979.3030843061,0.0,1.0
2014-06-26,3.35,3.36,3.2,3.2201,95900,3.11113822988862,3.12042520967933,2.97183353302794,2.99050036240727,103262.849883562,0.0,1.0
2014-06-27,3.3,3.39,3.27,3.34,38900,3.06470333093506,3.14828614905147,3.03684239156292,3.10185125009791,41886.5991707046,0.0,1.0
2014-06-30,3.19,3.24,3.15,3.24,101600,2.96254655323722,3.00898145219079,2.92539863407438,3.00898145219079,109400.474954848,0.0,1.0
2014-07-01,3.33,3.56,3.1501,3.17,517700,3.0925642703072,3.30616480549358,2.92549150387228,2.9439725936558,557447.105158708,0.0,1.0
2014-07-02,3.28,3.42,3.22,3.34,149700,3.04612937135364,3.17614708842361,2.99040749260936,3.10185125009791,161193.416345873,0.0,1.0
2014-07-03,3.2,3.28,3.18,3.28,34400,2.97183353302794,3.04612937135364,2.95325957344651,3.04612937135364,37041.1056933737,0.0,1.0
2014-07-07,5.02,5.14,3.42,3.45,20930300,4.66206385493758,4.77350761242612,3.17614708842361,3.20400802779574,22537251.5841285,0.0,1.0
2014-07-08,4.13,4.71,4.1,4.53,6513400,3.83552265356418,4.37416748142549,3.80766171419204,4.20700184519267,7013474.93672152,0.0,1.0
2014-07-09,4.22,4.67,4.05,4.45,3165700,3.91910547168059,4.33701956226265,3.76122681523848,4.13270600686698,3408750.82248585,0.0,1.0
2014-07-10,4.0,4.18,3.9,4.05,712500,3.71479191628492,3.88195755251774,3.6219221183778,3.76122681523848,767203.13391072,0.0,1.0
2014-07-11,4.18,4.42,3.97,3.97,1533300,3.88195755251774,4.10484506749484,3.68693097691278,3.68693097691278,1651021.14417587,0.0,1.0
2014-07-14,4.14,4.25,4.04,4.18,339000,3.84480963335489,3.94696641105273,3.75193983544777,3.88195755251774,365027.175292259,0.0,1.0
2014-07-15,3.95,4.14,3.938,4.09,319500,3.66835701733136,3.84480963335489,3.6572126415825,3.79837473440133,344030.036890491,0.0,1.0
2014-07-16,3.73,4.04,3.7,4.04,549300,3.46404346193569,3.75193983544777,3.43618252256355,3.75193983544777,591473.237132854,0.0,1.0
2014-07-17,3.65,3.9,3.63,3.81,432100,3.38974762360999,3.6219221183778,3.37117366402857,3.53833930026139,465275.051456592,0.0,1.0
2014-07-18,3.61,3.7,3.49,3.59,590300,3.35259970444714,3.43618252256355,3.24115594695859,3.33402574486572,635621.06659298,0.0,1.0
2014-07-21,3.82,4.0,3.65,3.67,1058200,3.5476262800521,3.71479191628492,3.38974762360999,3.40832158319142,1139444.71060256,0.0,1.0
2014-07-22,3.66,3.85,3.64,3.79,400000,3.3990346034007,3.57548721942424,3.38046064381928,3.51976534067996,430710.531318299,0.0,1.0
2014-07-23,3.6,3.66,3.57,3.65,222200,3.34331272465643,3.3990346034007,3.31545178528429,3.38974762360999,239259.700147315,0.0,1.0
2014-07-24,3.52,3.69,3.5,3.59,363200,3.26901688633073,3.42689554277284,3.25044292674931,3.33402574486572,391085.162437015,0.0,1.0
2014-07-25,3.51,3.54,3.42,3.51,160500,3.25972990654002,3.28759084591216,3.17614708842361,3.25972990654002,172822.600691467,0.0,1.0
2014-07-28,3.43,3.6,3.37,3.57,341300,3.18543406821432,3.34331272465643,3.12971218947005,3.31545178528429,367503.760847339,0.0,1.0
2014-07-29,3.94,4.35,3.9,4.02,6361200,3.65907003754065,4.03983620895985,3.6219221183778,3.73336587586635,6849589.5795549,0.0,1.0
2014-07-30,3.75,3.94,3.71,3.9,573100,3.48261742151711,3.65907003754065,3.44546950235426,3.6219221183778,617100.513746293,0.0,1.0
2014-07-31,3.71,3.819,3.63,3.75,516800,3.44546950235426,3.54669758207303,3.37117366402857,3.48261742151711,556478.006463243,0.0,1.0
2014-08-01,3.63,3.74,3.52,3.69,447800,3.37117366402857,3.4733304417264,3.26901688633073,3.42689554277284,482180.439810835,0.0,1.0
2014-08-04,3.52,3.73,3.5,3.68,403500,3.26901688633073,3.46404346193569,3.25044292674931,3.41760856298213,434479.248467334,0.0,1.0
2014-08-05,3.55,3.64,3.5,3.5,179300,3.29687782570287,3.38046064381928,3.25044292674931,3.25044292674931,193065.995663427,0.0,1.0
2014-08-06,3.47,3.54,3.45,3.5,228900,3.22258198737717,3.28759084591216,3.20400802779574,3.25044292674931,246474.101546896,0.0,1.0
2014-08-07,3.53,3.68,3.5,3.59,278300,3.27830386612144,3.41760856298213,3.25044292674931,3.33402574486572,299666.852164707,0.0,1.0
2014-08-08,3.53,3.62,3.45,3.49,292200,3.27830386612144,3.36188668423785,3.20400802779574,3.24115594695859,314634.043128018,0.0,1.0
2014-08-11,3.58,3.64,3.49,3.57,216800,3.324738765075,3.38046064381928,3.24115594695859,3.31545178528429,233445.107974518,0.0,1.0
2014-08-12,3.58,3.73,3.55,3.61,231400,3.324738765075,3.46404346193569,3.29687782570287,3.35259970444714,249166.042367636,0.0,1.0
2014-08-13,3.66,3.79,3.61,3.65,486900,3.3990346034007,3.51976534067996,3.35259970444714,3.38974762360999,524282.3942472,0.0,1.0
2014-08-14,3.81,3.845,3.64,3.65,391800,3.53833930026139,3.57084372952888,3.38046064381928,3.38974762360999,421880.965426273,0.0,1.0
2014-08-15,3.75,3.94,3.65,3.87,351100,3.48261742151711,3.65907003754065,3.38974762360999,3.59406117900566,378056.168864637,0.0,1.0
2014-08-18,3.66,3.82,3.62,3.72,213800,3.3990346034007,3.5476262800521,3.36188668423785,3.45475648214498,230214.778989631,0.0,1.0
2014-08-19,3.71,3.73,3.6,3.66,193200,3.44546950235426,3.46404346193569,3.34331272465643,3.3990346034007,208033.186626739,0.0,1.0
2014-08-20,3.77,3.83,3.68,3.6842,298700,3.50119138109854,3.55691325984281,3.41760856298213,3.42150909449423,321633.08926194,0.0,1.0
2014-08-21,4.13,4.25,3.86,3.93,2020700,3.83552265356418,3.94696641105273,3.58477419921495,3.64978305774993,2175841.92658722,0.0,1.0
2014-08-22,4.14,4.38,4.1,4.16,763200,3.84480963335489,4.06769714833199,3.80766171419204,3.86338359293632,821795.693755315,0.0,1.0
2014-08-25,3.89,4.04,3.85,4.04,600600,3.61263513858709,3.75193983544777,3.57548721942424,3.75193983544777,646711.862774425,0.0,1.0
2014-08-26,3.94,4.0221,3.84,3.85,366300,3.65907003754065,3.7353161416224,3.56620023963352,3.57548721942424,394423.169054732,0.0,1.0
2014-08-27,4.05,4.1,3.9,3.91,365200,3.76122681523848,3.80766171419204,3.6219221183778,3.63120909816851,393238.715093607,0.0,1.0
2014-08-28,4.15,4.28,3.93,4.03,499800,3.85409661314561,3.97482735042487,3.64978305774993,3.74265285565706,538172.808882214,0.0,1.0
2014-08-29,4.06,4.28,4.04,4.17,295600,3.77051379502919,3.97482735042487,3.75193983544777,3.87267057272703,318295.082644223,0.0,1.0
2014-09-02,4.15,4.3,4.03,4.05,588100,3.85409661314561,3.99340131000629,3.74265285565706,3.76122681523848,633252.158670728,0.0,1.0
2014-09-03,4.26,4.66,4.15,4.15,1421900,3.95625339084344,4.32773258247193,3.85409661314561,3.85409661314561,1531068.26120372,0.0,1.0
2014-09-04,4.43,4.57,4.27,4.36,1103900,4.11413204728555,4.24414976435552,3.96554037063415,4.04912318875056,1188653.38880568,0.0,1.0
2014-09-05,4.2,4.43,4.1,4.42,419700,3.90053151209917,4.11413204728555,3.80766171419204,4.10484506749484,451923.024985725,0.0,1.0
2014-09-08,4.01,4.28,3.98,4.22,481500,3.72407889607563,3.97482735042487,3.6962179567035,3.91910547168059,518467.802074403,0.0,1.0
2014-09-09,3.93,4.05,3.87,4.04,486900,3.64978305774993,3.76122681523848,3.59406117900566,3.75193983544777,524282.3942472,0.0,1.0
2014-09-10,4.15,4.7,4.06,4.45,4627200,3.85409661314561,4.36488050163478,3.77051379502919,4.13270600686698,4982459.42629008,0.0,1.0
2014-09-11,4.03,4.18,4.0,4.13,725100,3.74265285565706,3.88195755251774,3.71479191628492,3.83552265356418,780770.515647246,0.0,1.0
2014-09-12,3.95,4.1,3.93,4.06,315900,3.66835701733136,3.80766171419204,3.64978305774993,3.77051379502919,340153.642108626,0.0,1.0
2014-09-15,3.73,3.951,3.653,3.94,708900,3.46404346193569,3.66928571531043,3.3925337175472,3.65907003754065,763326.739128855,0.0,1.0
2014-09-16,3.68,3.79,3.62,3.68,247100,3.41760856298213,3.51976534067996,3.36188668423785,3.41760856298213,266071.430721879,0.0,1.0
2014-09-17,3.73,3.89,3.72,3.75,411100,3.46404346193569,3.61263513858709,3.45475648214498,3.48261742151711,442662.748562382,0.0,1.0
2014-09-18,3.68,3.83,3.62,3.77,233400,3.41760856298213,3.55691325984281,3.36188668423785,3.50119138109854,251319.595024227,0.0,1.0
2014-09-19,3.62,3.79,3.62,3.65,268400,3.36188668423785,3.51976534067996,3.36188668423785,3.38974762360999,289006.766514579,0.0,1.0
2014-09-22,3.47,3.63,3.43,3.63,366400,3.22258198737717,3.37117366402857,3.18543406821432,3.37117366402857,394530.846687562,0.0,1.0
2014-09-23,3.47,3.65,3.45,3.52,595800,3.22258198737717,3.38974762360999,3.20400802779574,3.26901688633073,641543.336398606,0.0,1.0
2014-09-24,3.55,3.6,3.45,3.52,160093,3.29687782570287,3.34331272465643,3.20400802779574,3.26901688633073,172384.352725851,0.0,1.0
2014-09-25,3.58,3.59,3.4804,3.55,193161,3.324738765075,3.33402574486572,3.23224044635951,3.29687782570287,207991.192349935,0.0,1.0
2014-09-26,3.61,3.64,3.5,3.57,177312,3.35259970444714,3.38046064381928,3.25044292674931,3.31545178528429,190925.364322776,0.0,1.0
2014-09-29,3.68,3.75,3.55,3.58,244839,3.41760856298213,3.48261742151711,3.29687782570287,3.324738765075,263636.839443602,0.0,1.0
2014-09-30,3.93,3.965,3.61,3.69,502820,3.64978305774993,3.68228748701743,3.35259970444714,3.42689554277284,541424.673393668,0.0,1.0
2014-10-01,3.6,3.8501,3.54,3.83,349481,3.34331272465643,3.57558008922214,3.28759084591216,3.55691325984281,376312.867989126,0.0,1.0
2014-10-02,3.6,3.65,3.45,3.61,207590,3.34331272465643,3.38974762360999,3.20400802779574,3.35259970444714,223527.997990914,0.0,1.0
2014-10-03,3.72,3.73,3.61,3.61,87941,3.45475648214498,3.46404346193569,3.35259970444714,3.35259970444714,94692.7870866562,0.0,1.0
2014-10-06,3.59,3.7001,3.58,3.7,108081,3.33402574486572,3.43627539236146,3.324738765075,3.43618252256355,116379.062338533,0.0,1.0
2014-10-07,3.56,3.69,3.49,3.53,97008,3.30616480549358,3.42689554277284,3.24115594695859,3.27830386612144,104455.918055314,0.0,1.0
2014-10-08,3.77,3.8,3.5116,3.55,169488,3.50119138109854,3.52905232047067,3.26121582330653,3.29687782570287,182500.66633019,0.0,1.0
2014-10-09,3.56,3.79,3.54,3.7,138747,3.30616480549358,3.51976534067996,3.28759084591216,3.43618252256355,149399.48522205,0.0,1.0
2014-10-10,3.33,3.54,3.3,3.53,320125,3.0925642703072,3.28759084591216,3.06470333093506,3.27830386612144,344703.022095676,0.0,1.0
2014-10-13,3.36,3.42,3.27,3.34,158878,3.12042520967933,3.17614708842361,3.03684239156292,3.10185125009791,171076.069486972,0.0,1.0
2014-10-14,3.33,3.4696,3.31,3.39,100220,3.0925642703072,3.22221050818554,3.07399031072577,3.14828614905147,107914.5236218,0.0,1.0
2014-10-15,3.34,3.41,3.21,3.27,167142,3.10185125009791,3.1668601086329,2.98112051281865,3.03684239156292,179974.549064008,0.0,1.0
2014-10-16,3.4501,3.59,3.25,3.25,110904,3.20410089759365,3.33402574486572,3.0182684319815,3.0182684319815,119418.801913312,0.0,1.0
2014-10-17,3.51,3.6,3.47,3.47,124233,3.25972990654002,3.34331272465643,3.22258198737717,3.22258198737717,133771.153593165,0.0,1.0
2014-10-20,3.62,3.69,3.51,3.51,75664,3.36188668423785,3.42689554277284,3.25972990654002,3.25972990654002,81473.2041041695,0.0,1.0
2014-10-21,3.75,3.79,3.59,3.69,156730,3.48261742151711,3.51976534067996,3.33402574486572,3.42689554277284,168763.153933793,0.0,1.0
2014-10-22,3.58,3.73,3.58,3.73,82509,3.324738765075,3.46404346193569,3.324738765075,3.46404346193569,88843.7380713539,0.0,1.0
2014-10-23,3.78,3.8,3.62,3.6201,88072,3.51047836088925,3.52905232047067,3.36188668423785,3.36197955403576,94833.8447856631,0.0,1.0
2014-10-24,3.71,3.9,3.71,3.77,139550,3.44546950235426,3.6219221183778,3.44546950235426,3.50119138109854,150264.136613672,0.0,1.0
2014-10-27,3.85,3.96,3.62,3.67,177409,3.57548721942424,3.67764399712207,3.36188668423785,3.40832158319142,191029.81162662,0.0,1.0
2014-10-28,3.95,4.02,3.879,3.88,393087,3.66835701733136,3.73336587586635,3.6024194608173,3.60334815879637,423266.77656079,0.0,1.0
2014-10-29,3.61,3.75,3.53,3.68,368045,3.35259970444714,3.48261742151711,3.27830386612144,3.41760856298213,396302.143747608,0.0,1.0
2014-10-30,3.3,3.5699,3.28,3.55,343012,3.06470333093506,3.31535891548639,3.04612937135364,3.29687782570287,369347.201921381,0.0,1.0
2014-10-31,3.31,3.42,3.28,3.33,183732,3.07399031072577,3.17614708842361,3.04612937135364,3.0925642703072,197838.268350434,0.0,1.0
2014-11-03,3.2,3.36,3.11,3.34,313863,2.97183353302794,3.12042520967933,2.88825071491153,3.10185125009791,337960.248727888,0.0,1.0
2014-11-04,3.13,3.27,3.03,3.2,477247,2.90682467449295,3.03684239156292,2.81395487658583,2.97183353302794,513888.272350161,0.0,1.0
2014-11-05,3.28,3.3,3.131,3.18,211496,3.04612937135364,3.06470333093506,2.90775337247202,2.95325957344651,227733.886329237,0.0,1.0
2014-11-06,3.23,3.28,3.1,3.28,161862,2.99969447240007,3.04612937135364,2.87896373512081,3.04612937135364,174289.170050606,0.0,1.0
2014-11-07,3.22,3.23,3.14,3.23,86120,2.99040749260936,2.99969447240007,2.91611165428366,2.99969447240007,92731.9773928298,0.0,1.0
2014-11-10,3.09,3.17,3.08,3.16,115141,2.8696767553301,2.9439725936558,2.86038977553939,2.93468561386509,123981.103216301,0.0,1.0
2014-11-11,2.91,3.07,2.84,3.05,578781,2.70251111909728,2.85110279574868,2.63750226056229,2.83252883616725,623217.680067341,0.0,1.0
2014-11-12,3.05,3.08,2.75,2.85,347857,2.83252883616725,2.86038977553939,2.55391944244588,2.64678924035301,374564.183231974,0.0,1.0
2014-11-13,2.95,3.16,2.93,3.16,165864,2.73965903826013,2.93468561386509,2.7210850786787,2.93468561386509,178598.428916446,0.0,1.0
2014-11-14,3.05,3.06,2.91,2.92,96003,2.83252883616725,2.84181581595796,2.70251111909728,2.71179809888799,103373.757845377,0.0,1.0
2014-11-17,2.98,3.08,2.9,2.97,60416,2.76751997763227,2.86038977553939,2.69322413930657,2.75823299784155,65054.5186503158,0.0,1.0
2014-11-18,2.9,2.98,2.9,2.93,91128,2.69322413930657,2.76751997763227,2.69322413930657,2.7210850786787,98124.4732449348,0.0,1.0
2014-11-19,2.92,2.96,2.84,2.91,235804,2.71179809888799,2.74894601805084,2.63750226056229,2.70251111909728,253908.165317451,0.0,1.0
2014-11-20,2.93,2.99,2.9,2.93,60457,2.7210850786787,2.77680695742298,2.69322413930657,2.7210850786787,65098.6664797761,0.0,1.0
2014-11-21,2.91,2.97,2.84,2.97,53515,2.70251111909728,2.75823299784155,2.63750226056229,2.75823299784155,57623.6852087469,0.0,1.0
2014-11-24,3.01,3.1,2.87,3.09,414247,2.7953809170044,2.87896373512081,2.66536319993443,2.8696767553301,446051.363667529,0.0,1.0
2014-11-25,3.1,3.28,3.06,3.23,597204,2.87896373512081,3.04612937135364,2.84181581595796,2.99969447240007,643055.130363534,0.0,1.0
2014-11-26,3.24,3.24,3.02,3.1,237958,3.00898145219079,3.00898145219079,2.80466789679512,2.87896373512081,256227.541528599,0.0,1.0
2014-11-28,3.09,3.24,3.0748,3.24,110196,2.8696767553301,3.00898145219079,2.85556054604822,3.00898145219079,118656.444272878,0.0,1.0
2014-12-01,2.92,3.1,2.9,3.09,202958,2.71179809888799,2.87896373512081,2.69322413930657,2.8696767553301,218540.370038248,0.0,1.0
2014-12-02,2.91,3.03,2.86,3.0,148394,2.70251111909728,2.81395487658583,2.65607622014372,2.78609393721369,159787.146461119,0.0,1.0
2014-12-03,3.0,3.05,2.92,2.98,94315,2.78609393721369,2.83252883616725,2.71179809888799,2.76751997763227,101556.159403213,0.0,1.0
2014-12-04,3.1,3.1,3.0,3.05,177321,2.87896373512081,2.87896373512081,2.78609393721369,2.83252883616725,190935.05530973,0.0,1.0
2014-12-05,3.11,3.2,3.08,3.1,125061,2.88825071491153,2.97183353302794,2.86038977553939,2.87896373512081,134662.724392994,0.0,1.0
2014-12-08,3.0,3.1199,2.95,3.11,98328,2.78609393721369,2.89744482490433,2.73965903826013,2.88825071491153,105877.262808664,0.0,1.0
2014-12-09,3.1,3.27,3.04,3.1,366457,2.87896373512081,3.03684239156292,2.82324185637654,2.87896373512081,394592.222938275,0.0,1.0
2014-12-10,3.05,3.19,3.03,3.06,84378,2.83252883616725,2.96254655323722,2.81395487658583,2.84181581595796,90856.2330289386,0.0,1.0
2014-12-11,3.08,3.14,3.07,3.1,72572,2.86038977553939,2.91611165428366,2.85110279574868,2.87896373512081,78143.811697079,0.0,1.0
2014-12-12,3.03,3.15,2.951,3.04,59857,2.81395487658583,2.92539863407438,2.7405877362392,2.82324185637654,64452.6006827985,0.0,1.0
2014-12-15,3.1,3.18,3.02,3.13,73378,2.87896373512081,2.95325957344651,2.80466789679512,2.90682467449295,79011.6934176854,0.0,1.0
2014-12-16,3.05,3.11,2.99,3.02,77694,2.83252883616725,2.88825071491153,2.77680695742298,2.80466789679512,83659.0600506099,0.0,1.0
2014-12-17,3.14,3.17,3.04,3.08,127265,2.91611165428366,2.9439725936558,2.82324185637654,2.86038977553939,137035.939420558,0.0,1.0
2014-12-18,3.11,3.21,3.03,3.18,157818,2.88825071491153,2.98112051281865,2.81395487658583,2.95325957344651,169934.686578978,0.0,1.0
2014-12-19,3.07,3.1199,3.02,3.1,96013,2.85110279574868,2.89744482490433,2.80466789679512,2.87896373512081,103384.525608659,0.0,1.0
2014-12-22,3.07,3.15,3.03,3.12,63590,2.85110279574868,2.92539863407438,2.81395487658583,2.89753769470224,68472.2067163265,0.0,1.0
2014-12-23,3.02,3.07,3.02,3.04,136878,2.80466789679512,2.85110279574868,2.80466789679512,2.82324185637654,147386.990264465,0.0,1.0
2014-12-24,3.05,3.05,3.01,3.01,24021,2.83252883616725,2.83252883616725,2.7953809170044,2.7953809170044,25865.2441819922,0.0,1.0
2014-12-26,3.02,3.0401,3.0,3.04,76265,2.80466789679512,2.82333472617445,2.78609393721369,2.82324185637654,82120.346677475,0.0,1.0
2014-12-29,3.08,3.09,2.95,2.97,123584,2.86038977553939,2.8696767553301,2.73965903826013,2.75823299784155,133072.325756102,0.0,1.0
2014-12-30,3.02,3.04,2.99,2.99,231887,2.80466789679512,2.82324185637654,2.77680695742298,2.77680695742298,249690.432439516,0.0,1.0
2014-12-31,3.01,3.06,2.97,2.98,181274,2.7953809170044,2.84181581595796,2.75823299784155,2.76751997763227,195191.552135483,0.0,1.0
2015-01-02,3.04,3.1099,2.97,3.03,62194,2.82324185637654,2.88815784511362,2.75823299784155,2.81395487658583,66969.0269620257,0.0,1.0
2015-01-05,2.94,3.03,2.94,3.03,111491,2.73037205846942,2.81395487658583,2.73037205846942,2.81395487658583,120050.869618021,0.0,1.0
2015-01-06,3.02,3.05,2.9801,3.02,69961,2.80466789679512,2.83252883616725,2.76761284743017,2.80466789679512,75332.3487038986,0.0,1.0
2015-01-07,3.13,3.17,3.03,3.03,97877,2.90682467449295,2.9439725936558,2.81395487658583,2.81395487658583,105391.636684603,0.0,1.0
2015-01-08,3.11,3.1765,3.05,3.1765,48427,2.88825071491153,2.95000913051976,2.83252883616725,2.95000913051976,52145.0472503781,0.0,1.0
2015-01-09,3.1,3.15,3.05,3.05,32941,2.87896373512081,2.92539863407438,2.83252883616725,2.83252883616725,35470.0890303903,0.0,1.0
2015-01-12,3.1,3.18,3.05,3.1,65351,2.87896373512081,2.95325957344651,2.83252883616725,2.87896373512081,70368.4098304555,0.0,1.0
2015-01-13,3.13,3.17,3.06,3.06,134615,2.90682467449295,2.9439725936558,2.84181581595796,2.84181581595796,144950.245433532,0.0,1.0
2015-01-14,3.34,3.35,3.15,3.16,312851,3.10185125009791,3.11113822988862,2.92539863407438,2.93468561386509,336870.551083653,0.0,1.0
2015-01-15,3.27,3.46,3.25,3.41,200117,3.03684239156292,3.21329500758646,3.0182684319815,3.1668601086329,215481.24848956,0.0,1.0
2015-01-16,3.29,3.33,3.23,3.26,59601,3.05541635114435,3.0925642703072,2.99969447240007,3.02755541177221,64176.9459427548,0.0,1.0
2015-01-20,3.21,3.24,3.17,3.2,69174,2.98112051281865,3.00898145219079,2.9439725936558,2.97183353302794,74484.92573353,0.0,1.0
2015-01-21,3.15,3.27,3.15,3.17,98212,2.92539863407438,3.03684239156292,2.92539863407438,2.9439725936558,105752.356754582,0.0,1.0
2015-01-22,3.1,3.18,3.09,3.17,83403,2.87896373512081,2.95325957344651,2.8696767553301,2.9439725936558,89806.3761088503,0.0,1.0
2015-01-23,3.12,3.14,3.07,3.08,64401,2.89753769470224,2.91611165428366,2.85110279574868,2.86038977553939,69345.4723185744,0.0,1.0
2015-01-26,3.15,3.159,3.08,3.11,43077,2.92539863407438,2.93375691588602,2.86038977553939,2.88825071491153,46384.2938939958,0.0,1.0
2015-01-27,3.1,3.1,3.05,3.08,46230,2.87896373512081,2.87896373512081,2.83252883616725,2.86038977553939,49779.3696571125,0.0,1.0
2015-01-28,3.11,3.13,3.06,3.11,74386,2.88825071491153,2.90682467449295,2.84181581595796,2.88825071491153,80097.0839566073,0.0,1.0
2015-01-29,3.14,3.15,3.1,3.15,41307,2.91611165428366,2.92539863407438,2.87896373512081,2.92539863407438,44478.3997929125,0.0,1.0
2015-01-30,3.14,3.14,3.1,3.1,41588,2.91611165428366,2.91611165428366,2.87896373512081,2.87896373512081,44780.9739411636,0.0,1.0
2015-02-02,3.23,3.8,3.15,3.57,2052544,2.99969447240007,3.52905232047067,2.92539863407438,3.31545178528429,2210130.79198547,0.0,1.0
2015-02-03,3.17,3.3,3.1135,3.18,233837,2.9439725936558,3.06470333093506,2.89150115783828,2.95325957344651,251790.146279693,0.0,1.0
2015-02-04,3.25,3.29,3.1901,3.21,110047,3.0182684319815,3.05541635114435,2.96263942303513,2.98112051281865,118496.004599962,0.0,1.0
2015-02-05,3.34,3.37,3.26,3.32,86516,3.10185125009791,3.12971218947005,3.02755541177221,3.08327729051648,93158.3808188348,0.0,1.0
2015-02-06,3.3,3.39,3.27,3.36,106783,3.06470333093506,3.14828614905147,3.03684239156292,3.12042520967933,114981.406664405,0.0,1.0
2015-02-09,3.19,3.35,3.14,3.26,170086,2.96254655323722,3.11113822988862,2.91611165428366,3.02755541177221,183144.578574511,0.0,1.0
2015-02-10,2.99,3.02,2.87,2.95,546568,2.77680695742298,2.80466789679512,2.66536319993443,2.73965903826013,588531.48420395,0.0,1.0
2015-02-11,3.01,3.07,2.93,2.96,183742,2.7953809170044,2.85110279574868,2.7210850786787,2.74894601805084,197849.036113717,0.0,1.0
2015-02-12,2.99,3.052,2.9201,3.04,224005,2.77680695742298,2.83438623212539,2.7118909686859,2.82324185637654,241203.281419889,0.0,1.0
2015-02-13,3.08,3.13,2.97,2.97,164383,2.86038977553939,2.90682467449295,2.75823299784155,2.75823299784155,177003.72317424,0.0,1.0
2015-02-17,3.085,3.1,3.04,3.06,87609,2.86503326543475,2.87896373512081,2.82324185637654,2.84181581595796,94335.297345662,0.0,1.0
2015-02-18,3.08,3.09,3.02,3.04,35501,2.86038977553939,2.8696767553301,2.80466789679512,2.82324185637654,38226.6364308273,0.0,1.0
2015-02-19,3.05,3.12,3.04,3.08,65629,2.83252883616725,2.89753769470224,2.82324185637654,2.86038977553939,70667.7536497216,0.0,1.0
2015-02-20,3.07,3.1,3.05,3.06,39177,2.85110279574868,2.87896373512081,2.83252883616725,2.84181581595796,42184.8662136424,0.0,1.0
2015-02-23,3.05,3.06,3.02,3.06,63858,2.83252883616725,2.84181581595796,2.80466789679512,2.84181581595796,68760.7827723099,0.0,1.0
2015-02-24,3.01,3.06,2.98,3.02,105989,2.7953809170044,2.84181581595796,2.76751997763227,2.80466789679512,114126.446259738,0.0,1.0
2015-02-25,3.01,3.06,3.0,3.01,53177,2.7953809170044,2.84181581595796,2.78609393721369,2.7953809170044,57259.734809783,0.0,1.0
2015-02-26,3.05,3.1,3.0,3.0,24895,2.83252883616725,2.87896373512081,2.78609393721369,2.78609393721369,26806.3466929226,0.0,1.0
2015-02-27,3.07,3.1979,3.03,3.03,75496,2.85110279574868,2.96988326727189,2.81395487658583,2.81395487658583,81292.3056810156,0.0,1.0
2015-03-02,3.08,3.14,3.0783,3.08,58907,2.86038977553939,2.91611165428366,2.85881098897497,2.86038977553939,63429.6631709176,0.0,1.0
2015-03-03,3.15,3.19,3.06,3.06,64673,2.92539863407438,2.96254655323722,2.84181581595796,2.84181581595796,69638.3554798707,0.0,1.0
2015-03-04,3.15,3.15,3.05,3.05,25017,2.92539863407438,2.92539863407438,2.83252883616725,2.83252883616725,26937.7134049747,0.0,1.0
2015-03-05,3.136,3.16,3.12,3.14,16842,2.91239686236738,2.93468561386509,2.89753769470224,2.91611165428366,18135.066921157,0.0,1.0
2015-03-06,3.08,3.16,3.06,3.12,34812,2.86038977553939,2.93468561386509,2.84181581595796,2.89753769470224,37484.7375406315,0.0,1.0
2015-03-09,3.289,3.32,3.14,3.27,163872,3.05448765316528,3.08327729051648,2.91611165428366,3.03684239156292,176453.49047048,0.0,1.0
2015-03-10,3.14,3.222,3.14,3.19,70871,2.91611165428366,2.9922648885675,2.91611165428366,2.96254655323722,76312.215162648,0.0,1.0
2015-03-11,3.24,3.25,3.12,3.12,68669,3.00898145219079,3.0182684319815,2.89753769470224,2.89753769470224,73941.1536877406,0.0,1.0
2015-03-12,3.2,3.229,3.16,3.2,27796,2.97183353302794,2.998765774421,2.93468561386509,2.97183353302794,29930.0748213086,0.0,1.0
2015-03-13,3.2,3.229,3.15,3.2,41285,2.97183353302794,2.998765774421,2.92539863407438,2.97183353302794,44454.7107136899,0.0,1.0
2015-03-16,3.15,3.2,3.12,3.19,40063,2.92539863407438,2.97183353302794,2.89753769470224,2.96254655323722,43138.8900405125,0.0,1.0
2015-03-17,3.14,3.21,3.12,3.13,20779,2.91611165428366,2.98112051281865,2.89753769470224,2.90682467449295,22374.3353256574,0.0,1.0
2015-03-18,3.13,3.1699,3.0631,3.1,62593,2.90682467449295,2.94387972385789,2.84469477969309,2.87896373512081,67398.6607170157,0.0,1.0
2015-03-19,3.18,3.24,3.11,3.11,84441,2.95325957344651,3.00898145219079,2.88825071491153,2.88825071491153,90924.0699376213,0.0,1.0
2015-03-20,3.18,3.23,3.15,3.2,32327,2.95325957344651,2.99969447240007,2.92539863407438,2.97183353302794,34808.9483648166,0.0,1.0
2015-03-23,3.18,3.2,3.14,3.14,9725,2.95325957344651,2.97183353302794,2.91611165428366,2.91611165428366,10471.6497926761,0.0,1.0
2015-03-24,3.21,3.22,3.16,3.16,14325,2.98112051281865,2.99040749260936,2.93468561386509,2.93468561386509,15424.8209028366,0.0,1.0
2015-03-25,3.175,3.2,3.16,3.2,30340,2.94861608355116,2.97183353302794,2.93468561386509,2.97183353302794,32669.3938004929,0.0,1.0
2015-03-26,3.15,3.16,3.12,3.121,18840,2.92539863407438,2.93468561386509,2.89753769470224,2.89846639268131,20286.4660250918,0.0,1.0
2015-03-27,3.15,3.16,3.11,3.14,7783,2.92539863407438,2.93468561386509,2.88825071491153,2.91611165428366,8380.55016312579,0.0,1.0
2015-03-30,3.15,3.15,3.11,3.15,16984,2.92539863407438,2.92539863407438,2.88825071491153,2.92539863407438,18287.9691597749,0.0,1.0
2015-03-31,3.19,3.19,3.09,3.09,63221,2.96254655323722,2.96254655323722,2.8696767553301,2.8696767553301,68074.8762511855,0.0,1.0
2015-04-01,3.15,3.19,3.14,3.17,15700,2.92539863407438,2.96254655323722,2.91611165428366,2.9439725936558,16905.3883542432,0.0,1.0
2015-04-02,3.18,3.18,3.15,3.16,18240,2.95325957344651,2.95325957344651,2.92539863407438,2.93468561386509,19640.4002281144,0.0,1.0
2015-04-06,3.21,3.24,3.18,3.18,24744,2.98112051281865,3.00898145219079,2.95325957344651,2.95325957344651,26643.75346735,0.0,1.0
2015-04-07,3.15,3.24,3.15,3.22,11565,2.92539863407438,3.00898145219079,2.92539863407438,2.99040749260936,12452.9182367403,0.0,1.0
2015-04-08,3.16,3.2,3.15,3.2,31764,2.93468561386509,2.97183353302794,2.92539863407438,2.97183353302794,34202.7232919861,0.0,1.0
2015-04-09,3.22,3.22,3.1,3.18,33599,2.99040749260936,2.99040749260936,2.87896373512081,2.95325957344651,36178.6078544088,0.0,1.0
2015-04-10,3.16,3.289,3.15,3.22,43166,2.93468561386509,3.05448765316528,2.92539863407438,2.99040749260936,46480.1269872142,0.0,1.0
2015-04-13,3.17,3.24,3.17,3.18,18254,2.9439725936558,3.00898145219079,2.9439725936558,2.95325957344651,19655.4750967106,0.0,1.0
2015-04-14,3.15,3.2201,3.12,3.15,48498,2.92539863407438,2.99050036240727,2.89753769470224,2.92539863407438,52221.4983696871,0.0,1.0
2015-04-15,3.18,3.2363,3.12,3.1694,44517,2.95325957344651,3.00554526966822,2.89753769470224,2.94341537486836,47934.8518067418,0.0,1.0
2015-04-16,3.32,3.35,3.14,3.14,234455,3.08327729051648,3.11113822988862,2.91611165428366,2.91611165428366,252455.59405058,0.0,1.0
2015-04-17,3.26,3.3,3.18,3.25,46093,3.02755541177221,3.06470333093506,2.95325957344651,3.0182684319815,49631.8513001359,0.0,1.0
2015-04-20,3.45,3.47,3.27,3.3,181828,3.20400802779574,3.22258198737717,3.03684239156292,3.06470333093506,195788.086221359,0.0,1.0
2015-04-21,3.59,3.64,3.46,3.49,276883,3.33402574486572,3.38046064381928,3.21329500758646,3.24115594695859,298141.060107511,0.0,1.0
2015-04-22,3.6654,3.71,3.56,3.63,179857,3.40404957248769,3.44546950235426,3.30616480549358,3.37117366402857,193665.760078288,0.0,1.0
2015-04-23,3.6399,3.72,3.59,3.72,73538,3.38036777402137,3.45475648214498,3.33402574486572,3.45475648214498,79183.9776302127,0.0,1.0
2015-04-24,3.59,3.66,3.55,3.62,48431,3.33402574486572,3.3990346034007,3.29687782570287,3.36188668423785,52149.3543556913,0.0,1.0
2015-04-27,3.53,3.57,3.5,3.55,67378,3.27830386612144,3.31545178528429,3.25044292674931,3.29687782570287,72551.0354479109,0.0,1.0
2015-04-28,3.55,3.62,3.41,3.48,57332,3.29687782570287,3.36188668423785,3.1668601086329,3.23186896716788,61733.7404538517,0.0,1.0
2015-04-29,3.45,3.46,3.39,3.42,92319,3.20400802779574,3.21329500758646,3.14828614905147,3.17614708842361,99406.9138519352,0.0,1.0
2015-04-30,3.38,3.47,3.25,3.315,137416,3.13899916926076,3.22258198737717,3.0182684319815,3.07863380062113,147966.295929088,0.0,1.0
2015-05-01,3.46,3.46,3.3892,3.46,57805,3.21329500758646,3.21329500758646,3.14754319066821,3.21329500758646,62243.0556571356,0.0,1.0
2015-05-04,3.46,3.56,3.4,3.42,64974,3.21329500758646,3.30616480549358,3.15757312884218,3.17614708842361,69962.4651546878,0.0,1.0
2015-05-05,3.41,3.5,3.4,3.5,29914,3.1668601086329,3.25044292674931,3.15757312884218,3.25044292674931,32210.6870846389,0.0,1.0
2015-05-06,3.3999,3.44,3.38,3.43,27182,3.15748025904428,3.19472104800503,3.13899916926076,3.18543406821432,29268.934155735,0.0,1.0
2015-05-07,3.35,3.38,3.33,3.35,50664,3.11113822988862,3.13899916926076,3.0925642703072,3.11113822988862,54553.7958967758,0.0,1.0
2015-05-08,3.43,3.45,3.35,3.41,74254,3.18543406821432,3.20400802779574,3.11113822988862,3.1668601086329,79954.9494812724,0.0,1.0
2015-05-11,3.3699,3.45,3.35,3.44,39066,3.12961931967214,3.20400802779574,3.11113822988862,3.19472104800503,42065.3440412016,0.0,1.0
2015-05-12,3.38,3.43,3.36,3.4,58410,3.13899916926076,3.18543406821432,3.12042520967933,3.15757312884218,62894.5053357546,0.0,1.0
2015-05-13,3.3797,3.4,3.37,3.38,28885,3.13872055986704,3.15757312884218,3.12971218947005,3.13899916926076,31102.6842428226,0.0,1.0
2015-05-14,2.97,3.04,2.9,3.0,602770,2.75823299784155,2.82324185637654,2.69322413930657,2.78609393721369,649048.467406829,0.0,1.0
2015-05-15,2.99,3.04,2.93,2.93,116725,2.77680695742298,2.82324185637654,2.7210850786787,2.7210850786787,125686.716920321,0.0,1.0
2015-05-18,2.94,2.99,2.9135,2.96,110269,2.73037205846942,2.77680695742298,2.70576156202403,2.74894601805084,118735.048944844,0.0,1.0
2015-05-19,2.99,3.02,2.95,2.97,65720,2.77680695742298,2.80466789679512,2.73965903826013,2.75823299784155,70765.7402955965,0.0,1.0
2015-05-20,3.0,3.06,2.95,3.01,94466,2.78609393721369,2.84181581595796,2.73965903826013,2.7953809170044,101718.752628786,0.0,1.0
2015-05-21,2.99,3.0,2.95,2.96,45430,2.77680695742298,2.78609393721369,2.73965903826013,2.74894601805084,48917.9485944758,0.0,1.0
2015-05-22,2.91,2.941,2.85,2.93,118579,2.70251111909728,2.73130075644849,2.64678924035301,2.7210850786787,127683.060232981,0.0,1.0
2015-05-26,2.88,2.9299,2.85,2.92,86196,2.67465017972514,2.7209922088808,2.64678924035301,2.71179809888799,92813.8123937803,0.0,1.0
2015-05-27,3.0,3.0,2.9,2.92,48661,2.78609393721369,2.78609393721369,2.69322413930657,2.71179809888799,52397.0129111994,0.0,1.0
2015-05-28,2.862,2.96,2.85,2.94,95201,2.65793361610186,2.74894601805084,2.64678924035301,2.73037205846942,102510.183230083,0.0,1.0
2015-05-29,2.87,2.92,2.85,2.85,159955,2.66536319993443,2.71179809888799,2.64678924035301,2.64678924035301,172235.757592546,0.0,1.0
2015-06-01,2.8603,2.915,2.85,2.88,94006,2.65635482953744,2.70715460899264,2.64678924035301,2.67465017972514,101223.43551777,0.0,1.0
2015-06-02,2.88,2.92,2.85,2.85,171118,2.67465017972514,2.71179809888799,2.64678924035301,2.64678924035301,184255.811745312,0.0,1.0
2015-06-03,2.9,2.9,2.85,2.87,70686,2.69322413930657,2.69322413930657,2.64678924035301,2.66536319993443,76113.0115419131,0.0,1.0
2015-06-04,2.89,2.89,2.78,2.89,156488,2.68393715951586,2.68393715951586,2.58178038181802,2.68393715951586,168502.574062345,0.0,1.0
2015-06-05,2.89,2.9,2.85,2.88,26811,2.68393715951586,2.69322413930657,2.64678924035301,2.67465017972514,28869.4501379372,0.0,1.0
2015-06-08,2.92,2.92,2.88,2.88,31352,2.71179809888799,2.71179809888799,2.67465017972514,2.67465017972514,33759.0914447283,0.0,1.0
2015-06-09,2.91,3.0,2.84,2.99,300051,2.70251111909728,2.78609393721369,2.63750226056229,2.77680695742298,323087.814081467,0.0,1.0
2015-06-10,2.94,2.94,2.88,2.88,73804,2.73037205846942,2.73037205846942,2.67465017972514,2.67465017972514,79470.4001335392,0.0,1.0
2015-06-11,2.9,2.95,2.89,2.95,76402,2.69322413930657,2.73965903826013,2.68393715951586,2.73965903826013,82267.8650344516,0.0,1.0
2015-06-12,3.0,3.0,2.9,2.9,54494,2.78609393721369,2.78609393721369,2.69322413930657,2.69322413930657,58677.8492341485,0.0,1.0
2015-06-15,2.92,2.94,2.9,2.9,28231,2.71179809888799,2.73037205846942,2.69322413930657,2.69322413930657,30398.4725241173,0.0,1.0
2015-06-16,2.93,2.95,2.88,2.9,56971,2.7210850786787,2.73965903826013,2.67465017972514,2.69322413930657,61345.0241993371,0.0,1.0
2015-06-17,2.9,2.92,2.82,2.91,86732,2.69322413930657,2.71179809888799,2.61892830098087,2.70251111909728,93390.9645057467,0.0,1.0
2015-06-18,2.87,2.9,2.81,2.86,44485,2.66536319993443,2.69322413930657,2.60964132119016,2.65607622014372,47900.3949642363,0.0,1.0
2015-06-19,2.8,2.8899,2.79,2.84,87288,2.60035434139944,2.68384428971795,2.59106736160873,2.63750226056229,93989.6521442793,0.0,1.0
2015-06-22,2.8201,2.87,2.8,2.82,41982,2.61902117077878,2.66536319993443,2.60035434139944,2.61892830098087,45205.223814512,0.0,1.0
2015-06-23,2.87,2.88,2.83,2.83,43957,2.66536319993443,2.67465017972514,2.62821528077158,2.62821528077158,47331.8570628962,0.0,1.0
2015-06-24,2.85,2.87,2.83,2.85,58731,2.64678924035301,2.66536319993443,2.62821528077158,2.64678924035301,63240.1505371374,0.0,1.0
2015-06-25,2.83,2.87,2.82,2.87,124092,2.62821528077158,2.66536319993443,2.61892830098087,2.66536319993443,133619.328130876,0.0,1.0
2015-06-26,2.85,2.86,2.83,2.85,112472,2.64678924035301,2.65607622014372,2.62821528077158,2.64678924035301,121107.187196079,0.0,1.0
2015-06-29,2.8,2.83,2.75,2.82,60465,2.60035434139944,2.62821528077158,2.55391944244588,2.61892830098087,65107.2806904025,0.0,1.0
2015-06-30,2.75,2.84,2.73,2.8,90671,2.55391944244588,2.63750226056229,2.53534548286446,2.60035434139944,97632.3864629038,0.0,1.0
2015-07-01,2.75,2.79,2.7001,2.79,59833,2.55391944244588,2.59106736160873,2.50757741329023,2.59106736160873,64426.7580509195,0.0,1.0
2015-07-02,2.78,2.78,2.6101,2.72,66001,2.58178038181802,2.58178038181802,2.42399459517382,2.52605850307375,71068.3144438476,0.0,1.0
2015-07-06,2.71,2.73,2.56,2.63,227818,2.51677152328303,2.53534548286446,2.37746682642235,2.44247568495734,245309.029559681,0.0,1.0
2015-07-07,2.63,2.69,2.56,2.69,136497,2.44247568495734,2.49819756370161,2.37746682642235,2.49819756370161,146976.738483384,0.0,1.0
2015-07-08,2.66,2.66,2.6,2.6,46872,2.47033662432947,2.47033662432947,2.4146147455852,2.4146147455852,50470.6600598783,0.0,1.0
2015-07-09,2.6,2.65,2.5757,2.65,21089,2.4146147455852,2.46104964453876,2.39204738469377,2.46104964453876,22708.135987429,0.0,1.0
2015-07-10,2.59,2.63,2.58,2.61,71737,2.40532776579449,2.44247568495734,2.39604078600377,2.42390172537591,77244.7034629519,0.0,1.0
2015-07-13,2.6,2.64,2.51,2.51,122581,2.4146147455852,2.45176266474805,2.33103192746879,2.33103192746879,131992.319098821,0.0,1.0
2015-07-14,2.71,2.76,2.61,2.61,64933,2.51677152328303,2.5632064222366,2.42390172537591,2.42390172537591,69918.3173252279,0.0,1.0
2015-07-15,2.7,2.78,2.6867,2.69,51182,2.50748454349232,2.58178038181802,2.49513286037067,2.49819756370161,55111.566034833,0.0,1.0
2015-07-16,2.75,2.78,2.69,2.72,25964,2.55391944244588,2.58178038181802,2.49819756370161,2.52605850307375,27957.4205878708,0.0,1.0
2015-07-17,2.84,2.8657,2.7501,2.77,84455,2.63750226056229,2.66136979862442,2.55401231224379,2.57249340202731,90939.1448062175,0.0,1.0
2015-07-20,2.86,3.0,2.81,2.81,189152,2.65607622014372,2.78609393721369,2.60964132119016,2.60964132119016,203674.396049797,0.0,1.0
2015-07-21,2.88,2.88,2.83,2.85,142930,2.67465017972514,2.67465017972514,2.62821528077158,2.64678924035301,153903.640603311,0.0,1.0
2015-07-22,2.91,2.97,2.85,2.85,123389,2.70251111909728,2.75823299784155,2.64678924035301,2.64678924035301,132862.354372084,0.0,1.0
2015-07-23,2.93,2.96,2.9,2.9,218813,2.7210850786787,2.74894601805084,2.69322413930657,2.69322413930657,235612.658723378,0.0,1.0
2015-07-24,2.86,2.97,2.83,2.95,163127,2.65607622014372,2.75823299784155,2.62821528077158,2.73965903826013,175651.2921059,0.0,1.0
2015-07-27,2.88,2.97,2.83,2.94,75715,2.67465017972514,2.75823299784155,2.62821528077158,2.73037205846942,81528.1196969126,0.0,1.0
2015-07-28,2.85,2.89,2.84,2.87,116074,2.64678924035301,2.68393715951586,2.63750226056229,2.66536319993443,124985.7355306,0.0,1.0
2015-07-29,2.83,2.84,2.76,2.82,43187,2.62821528077158,2.63750226056229,2.5632064222366,2.61892830098087,46502.7392901085,0.0,1.0
2015-07-30,2.78,2.83,2.78,2.81,33044,2.58178038181802,2.62821528077158,2.58178038181802,2.60964132119016,35580.9969922047,0.0,1.0
2015-07-31,2.87,2.92,2.79,2.79,101985,2.66536319993443,2.71179809888799,2.59106736160873,2.59106736160873,109815.033841242,0.0,1.0
2015-08-03,2.81,3.0,2.81,2.99,93914,2.60964132119016,2.78609393721369,2.60964132119016,2.77680695742298,101124.372095567,0.0,1.0
2015-08-04,2.82,2.9,2.79,2.79,73632,2.61892830098087,2.69322413930657,2.59106736160873,2.59106736160873,79285.1946050724,0.0,1.0
2015-08-05,2.82,2.83,2.8,2.81,57754,2.61892830098087,2.62821528077158,2.60035434139944,2.60964132119016,62188.1400643926,0.0,1.0
2015-08-06,2.78,2.83,2.76,2.76,14124,2.58178038181802,2.62821528077158,2.5632064222366,2.5632064222366,15208.3888608491,0.0,1.0
2015-08-07,2.8,2.83,2.7,2.8,23073,2.60035434139944,2.62821528077158,2.50748454349232,2.60035434139944,24844.4602227678,0.0,1.0
2015-08-10,2.82,2.83,2.8,2.83,21529,2.61892830098087,2.62821528077158,2.60035434139944,2.62821528077158,23181.9175718791,0.0,1.0
2015-08-11,2.8,2.8301,2.7501,2.8301,10984,2.60035434139944,2.62830815056949,2.55401231224379,2.62830815056949,11827.3111900005,0.0,1.0
2015-08-12,2.8,2.85,2.74,2.7501,20950,2.60035434139944,2.64678924035301,2.54463246265517,2.55401231224379,22558.4640777959,0.0,1.0
2015-08-13,2.85,2.89,2.81,2.84,48057,2.64678924035301,2.68393715951586,2.60964132119016,2.63750226056229,51746.6400089086,0.0,1.0
2015-08-14,2.83,2.9,2.82,2.82,19201,2.62821528077158,2.69322413930657,2.61892830098087,2.61892830098087,20675.1822796067,0.0,1.0
2015-08-17,2.89,2.929,2.8503,2.8503,55137,2.68393715951586,2.72015638069963,2.64706784974673,2.64706784974673,59370.2164132425,0.0,1.0
2015-08-18,2.91,2.95,2.91,2.95,21776,2.70251111909728,2.73965903826013,2.70251111909728,2.73965903826013,23447.8813249682,0.0,1.0
2015-08-19,2.94,3.0,2.9,2.92,37543,2.73037205846942,2.78609393721369,2.69322413930657,2.71179809888799,40425.4136932072,0.0,1.0
2015-08-20,2.79,2.92,2.79,2.89,34273,2.59106736160873,2.71179809888799,2.59106736160873,2.68393715951586,36904.3550996802,0.0,1.0
2015-08-21,2.76,2.86,2.75,2.79,25057,2.5632064222366,2.65607622014372,2.55391944244588,2.59106736160873,26980.7844581065,0.0,1.0
2015-08-24,2.62,2.69,2.44,2.59,202081,2.43318870516662,2.49819756370161,2.2660230689338,2.40532776579449,217596.037198333,0.0,1.0
2015-08-25,2.66,2.72,2.65,2.67,61301,2.47033662432947,2.52605850307375,2.46104964453876,2.47962360412018,66007.4657008577,0.0,1.0
2015-08-26,2.57,2.7,2.56,2.685,55368,2.38675380621306,2.50748454349232,2.37746682642235,2.49355407380625,59618.951745079,0.0,1.0
2015-08-27,2.64,2.68,2.56,2.61,59557,2.45176266474805,2.4889105839109,2.37746682642235,2.42390172537591,64129.5677843098,0.0,1.0
2015-08-28,2.72,2.76,2.61,2.61,21986,2.52605850307375,2.5632064222366,2.42390172537591,2.42390172537591,23674.0043539103,0.0,1.0
2015-08-31,2.68,2.7,2.55,2.7,45602,2.4889105839109,2.50748454349232,2.36817984663164,2.50748454349232,49103.1541229426,0.0,1.0
2015-09-01,2.6,2.67,2.57,2.59,28919,2.4146147455852,2.47962360412018,2.38675380621306,2.40532776579449,31139.2946379847,0.0,1.0
2015-09-02,2.6,2.68,2.54,2.63,32951,2.4146147455852,2.4889105839109,2.35889286684092,2.44247568495734,35480.8567936731,0.0,1.0
2015-09-03,2.65,2.65,2.58,2.59,21004,2.46104964453876,2.46104964453876,2.39604078600377,2.40532776579449,22616.6099995239,0.0,1.0
2015-09-04,2.62,2.66,2.54,2.57,34106,2.43318870516662,2.47033662432947,2.35889286684092,2.38675380621306,36724.5334528548,0.0,1.0
2015-09-08,2.75,2.76,2.6,2.62,29315,2.55391944244588,2.5632064222366,2.4146147455852,2.43318870516662,31565.6980639899,0.0,1.0
2015-09-09,2.7,2.73,2.55,2.73,35674,2.50748454349232,2.53534548286446,2.36817984663164,2.53534548286446,38412.9187356225,0.0,1.0
2015-09-10,2.63,2.67,2.62,2.63,10808,2.44247568495734,2.47962360412018,2.43318870516662,2.44247568495734,11637.7985562204,0.0,1.0
2015-09-11,2.61,2.66,2.58,2.6255,7582,2.42390172537591,2.47033662432947,2.39604078600377,2.43829654405152,8164.11812113836,0.0,1.0
2015-09-14,2.62,2.65,2.45,2.59,86804,2.43318870516662,2.46104964453876,2.27531004872451,2.40532776579449,93468.4924013842,0.0,1.0
2015-09-15,2.62,2.67,2.61,2.67,8847,2.43318870516662,2.47962360412018,2.42390172537591,2.47962360412018,9526.24017643249,0.0,1.0
2015-09-16,2.6,2.61,2.52,2.6,6499,2.4146147455852,2.42390172537591,2.3403189072595,2.4146147455852,6997.96935759406,0.0,1.0
2015-09-17,2.59,2.607,2.572,2.59,3715,2.40532776579449,2.4211156314387,2.3886112021712,2.40532776579449,4000.2240596187,0.0,1.0
2015-09-18,2.61,2.643,2.55,2.55,20298,2.42390172537591,2.45454875868526,2.36817984663164,2.36817984663164,21856.4059117471,0.0,1.0
2015-09-21,2.69,2.7,2.58,2.62,19866,2.49819756370161,2.50748454349232,2.39604078600377,2.43318870516662,21391.2385379233,0.0,1.0
2015-09-22,2.65,2.6545,2.6,2.65,15560,2.46104964453876,2.46522878544458,2.4146147455852,2.46104964453876,16754.6396682818,0.0,1.0
2015-09-23,2.69,2.69,2.63,2.63,4267,2.49819756370161,2.49819756370161,2.44247568495734,2.44247568495734,4594.60459283795,0.0,1.0
2015-09-24,2.67,2.72,2.61,2.63,18167,2.47962360412018,2.52605850307375,2.42390172537591,2.44247568495734,19561.7955561489,0.0,1.0
2015-09-25,2.43,2.75,2.3605,2.67,88882,2.25673608914309,2.55391944244588,2.19219157959764,2.47962360412018,95706.0336115826,0.0,1.0
2015-09-28,2.56,2.58,2.39,2.46,27175,2.37746682642235,2.39604078600377,2.21958816998024,2.28459702851523,29261.3967214369,0.0,1.0
2015-09-29,2.58,2.65,2.5128,2.6004,20054,2.39604078600377,2.46104964453876,2.33363228181019,2.41498622477683,21593.672487643,0.0,1.0
2015-09-30,2.58,2.66,2.49,2.58,30439,2.39604078600377,2.47033662432947,2.31245796788736,2.39604078600377,32775.9946569943,0.0,1.0
2015-10-01,2.63,2.66,2.54,2.54,26797,2.44247568495734,2.47033662432947,2.35889286684092,2.35889286684092,28854.3752693411,0.0,1.0
2015-10-02,2.65,2.68,2.5901,2.5901,21468,2.46104964453876,2.4889105839109,2.40542063559239,2.40542063559239,23116.2342158531,0.0,1.0
2015-10-05,2.71,2.75,2.65,2.65,43572,2.51677152328303,2.55391944244588,2.46104964453876,2.46104964453876,46917.2981765024,0.0,1.0
2015-10-06,2.74,2.75,2.69,2.69,28944,2.54463246265517,2.55391944244588,2.49819756370161,2.49819756370161,31166.2140461921,0.0,1.0
2015-10-07,2.68,2.72,2.65,2.72,13825,2.4889105839109,2.52605850307375,2.46104964453876,2.52605850307375,14886.4327386887,0.0,1.0
2015-10-08,2.5,2.68,2.49,2.63,8623,2.32174494767808,2.4889105839109,2.31245796788736,2.44247568495734,9285.04227889421,0.0,1.0
2015-10-09,2.46,2.61,2.43,2.48,26544,2.28459702851523,2.42390172537591,2.25673608914309,2.30317098809665,28581.9508582823,0.0,1.0
2015-10-12,2.5,2.57,2.47,2.53,4893,2.32174494767808,2.38675380621306,2.29388400830594,2.34960588705021,5268.66657435108,0.0,1.0
2015-10-13,2.54,2.68,2.54,2.54,10606,2.35889286684092,2.4889105839109,2.35889286684092,2.35889286684092,11420.2897379047,0.0,1.0
2015-10-14,2.4999,2.64,2.49,2.57,16720,2.32165207788017,2.45176266474805,2.31245796788736,2.38675380621306,18003.7002091049,0.0,1.0
2015-10-15,2.55,2.64,2.45,2.53,18848,2.36817984663164,2.45176266474805,2.27531004872451,2.34960588705021,20295.0802357182,0.0,1.0
2015-10-16,2.48,2.56,2.43,2.46,8279,2.30317098809665,2.37746682642235,2.25673608914309,2.28459702851523,8914.6312219605,0.0,1.0
2015-10-19,2.51,2.66,2.48,2.48,2859,2.33103192746879,2.47033662432947,2.30317098809665,2.30317098809665,3078.50352259754,0.0,1.0
2015-10-20,2.49,2.54,2.48,2.54,5984,2.31245796788736,2.35889286684092,2.30317098809665,2.35889286684092,6443.42954852176,0.0,1.0
2015-10-21,2.48,2.51,2.48,2.5099,8363,2.30317098809665,2.33103192746879,2.30317098809665,2.33093905767088,9005.08043353734,0.0,1.0
2015-10-22,2.46,2.54,2.46,2.51,27585,2.28459702851523,2.35889286684092,2.28459702851523,2.33103192746879,29702.8750160381,0.0,1.0
2015-10-23,2.51,2.57,2.45,2.46,19770,2.33103192746879,2.38675380621306,2.27531004872451,2.28459702851523,21287.8680104069,0.0,1.0
2015-10-26,2.48,2.5,2.45,2.5,17213,2.30317098809665,2.32174494767808,2.27531004872451,2.32174494767808,18534.5509389547,0.0,1.0
2015-10-27,2.42,2.4504,2.41,2.4504,46502,2.24744910935238,2.27568152791614,2.23816212956166,2.27568152791614,50072.2528184088,0.0,1.0
2015-10-28,2.45,2.4767,2.37,2.37,42735,2.27531004872451,2.30010628476572,2.20101421039882,2.20101421039882,46016.0363897188,0.0,1.0
2015-10-29,2.44,2.57,2.36,2.4605,116903,2.2660230689338,2.38675380621306,2.1917272306081,2.28506137750476,125878.383106758,0.0,1.0
2015-10-30,2.437,2.49,2.371,2.41,22549,2.26323697499659,2.31245796788736,2.20194290837789,2.23816212956166,24280.2294267408,0.0,1.0
2015-11-02,2.46,2.5,2.39,2.41,38507,2.28459702851523,2.32174494767808,2.21958816998024,2.23816212956166,41463.4260736843,0.0,1.0
2015-11-03,2.4,2.49,2.39,2.42,21572,2.22887514977095,2.31245796788736,2.21958816998024,2.24744910935238,23228.2189539959,0.0,1.0
2015-11-04,2.43,2.47,2.42,2.47,61867,2.25673608914309,2.29388400830594,2.24744910935238,2.29388400830594,66616.921102673,0.0,1.0
2015-11-05,2.41,2.48,2.38,2.43,36556,2.23816212956166,2.30317098809665,2.21030119018953,2.25673608914309,39362.6354571794,0.0,1.0
2015-11-06,2.44,2.46,2.38,2.4,17468,2.2660230689338,2.28459702851523,2.21030119018953,2.22887514977095,18809.1289026701,0.0,1.0
2015-11-09,2.46,2.48,2.41,2.4201,15863,2.28459702851523,2.30317098809665,2.23816212956166,2.24754197915028,17080.9028957554,0.0,1.0
2015-11-10,2.47,2.5,2.41,2.41,50149,2.29388400830594,2.32174494767808,2.23816212956166,2.23816212956166,53999.2560877034,0.0,1.0
2015-11-11,2.47,2.47,2.41,2.41,14343,2.29388400830594,2.29388400830594,2.23816212956166,2.23816212956166,15444.2028767459,0.0,1.0
2015-11-12,2.46,2.46,2.4,2.4,58682,2.28459702851523,2.28459702851523,2.22887514977095,2.22887514977095,63187.3884970509,0.0,1.0
2015-11-13,2.47,2.47,2.4301,2.46,4978,2.29388400830594,2.29388400830594,2.256828958941,2.28459702851523,5360.19256225623,0.0,1.0
2015-11-16,2.43,2.47,2.42,2.42,8589,2.25673608914309,2.29388400830594,2.24744910935238,2.24744910935238,9248.43188373217,0.0,1.0
2015-11-17,2.43,2.45,2.4,2.44,15469,2.25673608914309,2.27531004872451,2.22887514977095,2.2660230689338,16656.6530224069,0.0,1.0
2015-11-18,2.46,2.47,2.41,2.45,13060,2.28459702851523,2.29388400830594,2.23816212956166,2.27531004872451,14062.6988475424,0.0,1.0
2015-11-19,2.4,2.46,2.38,2.43,40726,2.22887514977095,2.28459702851523,2.21030119018953,2.25673608914309,43852.7927461727,0.0,1.0
2015-11-20,2.5,2.5,2.4,2.4,71754,2.32174494767808,2.32174494767808,2.22887514977095,2.22887514977095,77263.0086605329,0.0,1.0
2015-11-23,2.53,2.61,2.5,2.55,82539,2.34960588705021,2.42390172537591,2.32174494767808,2.36817984663164,88876.0413612028,0.0,1.0
2015-11-24,2.51,2.55,2.5,2.5,30288,2.33103192746879,2.36817984663164,2.32174494767808,2.32174494767808,32613.4014314216,0.0,1.0
2015-11-25,2.535,2.55,2.5203,2.55,23178,2.35424937694557,2.36817984663164,2.34059751665322,2.36817984663164,24957.5217372388,0.0,1.0
2015-11-27,2.44,2.5,2.44,2.5,4300,2.2660230689338,2.32174494767808,2.2660230689338,2.32174494767808,4630.13821167172,0.0,1.0
2015-11-30,2.47,2.495,2.39,2.44,48055,2.29388400830594,2.31710145778272,2.21958816998024,2.2660230689338,51744.4864562521,0.0,1.0
2015-12-01,2.42,2.44,2.36,2.43,29656,2.24744910935238,2.2660230689338,2.1917272306081,2.25673608914309,31932.8787919386,0.0,1.0
2015-12-02,2.42,2.46,2.4,2.41,40642,2.24744910935238,2.28459702851523,2.22887514977095,2.23816212956166,43762.3435345957,0.0,1.0
2015-12-03,2.41,2.44,2.36,2.4,38832,2.23816212956166,2.2660230689338,2.1917272306081,2.22887514977095,41813.3783803805,0.0,1.0
2015-12-04,2.43,2.44,2.35,2.35,20212,2.25673608914309,2.2660230689338,2.18244025081739,2.18244025081739,21763.8031475136,0.0,1.0
2015-12-07,2.34,2.42,2.275,2.42,95881,2.17315327102668,2.24744910935238,2.11278790238705,2.24744910935238,103242.391133324,0.0,1.0
2015-12-08,2.3,2.38,2.22,2.23,45426,2.13600535186383,2.21030119018953,2.06170951353813,2.07099649332884,48913.6414891626,0.0,1.0
2015-12-09,2.26,2.34,2.26,2.28,25849,2.09885743270098,2.17315327102668,2.09885743270098,2.1174313922824,27833.5913101168,0.0,1.0
2015-12-10,2.3,2.37,2.25,2.25,69927,2.13600535186383,2.20101421039882,2.08957045291027,2.08957045291027,75295.7383087367,0.0,1.0
2015-12-11,2.22,2.31,2.22,2.29,132522,2.06170951353813,2.14529233165454,2.06170951353813,2.12671837207312,142696.552578409,0.0,1.0
2015-12-14,2.12,2.24,2.12,2.12,147787,1.96883971563101,2.08028347311956,1.96883971563101,1.96883971563101,159133.543229843,0.0,1.0
2015-12-15,2.16,2.19,2.08,2.09,99440,2.00598763479386,2.03384857416599,1.93169179646816,1.94097877625887,107074.638085729,0.0,1.0
2015-12-16,2.19,2.2,2.16,2.2,60117,2.03384857416599,2.04313555395671,2.00598763479386,2.04313555395671,64732.5625281556,0.0,1.0
2015-12-17,2.2,2.24,2.1314,2.21,18925,2.04313555395671,2.08028347311956,1.97942687259242,2.05242253374742,20377.992012997,0.0,1.0
2015-12-18,2.16,2.22,2.1501,2.22,7949,2.00598763479386,2.06170951353813,1.99679352480105,2.06170951353813,8559.29503362288,0.0,1.0
2015-12-21,2.19,2.22,2.17,2.21,56718,2.03384857416599,2.06170951353813,2.01527461458457,2.05242253374742,61072.5997882783,0.0,1.0
2015-12-22,2.21,2.25,2.15,2.16,110200,2.05242253374742,2.08957045291027,1.99670065500314,2.00598763479386,118660.751378191,0.0,1.0
2015-12-23,2.24,2.3,2.19,2.19,159034,2.08028347311956,2.13600535186383,2.03384857416599,2.03384857416599,171244.046594186,0.0,1.0
2015-12-24,2.21,2.24,2.18,2.18,38380,2.05242253374742,2.08028347311956,2.02456159437528,2.02456159437528,41326.6754799908,0.0,1.0
2015-12-28,2.19,2.24,2.15,2.18,101038,2.03384857416599,2.08028347311956,1.99670065500314,2.02456159437528,108795.326658346,0.0,1.0
2015-12-29,2.2,2.24,2.17,2.18,102022,2.04313555395671,2.08028347311956,2.01527461458457,2.02456159437528,109854.874565389,0.0,1.0
2015-12-30,2.175,2.21,2.15,2.15,96130,2.01991810447993,2.05242253374742,1.99670065500314,1.99670065500314,103510.50843907,0.0,1.0
2015-12-31,2.17,2.18,2.15,2.15,55557,2.01527461458457,2.02456159437528,1.99670065500314,1.99670065500314,59822.4624711268,0.0,1.0
2016-01-04,2.15,2.17,2.12,2.13,32757,1.99670065500314,2.01527461458457,1.96883971563101,1.97812669542172,35271.9621859839,0.0,1.0
2016-01-05,2.12,2.15,2.07,2.15,41455,1.96883971563101,1.99670065500314,1.92240481667745,1.99670065500314,44637.7626895002,0.0,1.0
2016-01-06,2.0601,2.13,2.0516,2.09,24101,1.91321070668464,1.97812669542172,1.90531677386254,1.94097877625887,25951.3862882558,0.0,1.0
2016-01-07,2.0,2.1,2.0,2.08,42110,1.85739595814246,1.95026575604958,1.85739595814246,1.93169179646816,45343.0511845339,0.0,1.0
2016-01-08,1.98,2.05,1.95,2.02,71309,1.83882199856104,1.90383085709602,1.8109610591889,1.87596991772389,76783.8431944413,0.0,1.0
2016-01-11,1.9,2.03,1.87,2.03,94688,1.76452616023534,1.8852568975146,1.7366652208632,1.8852568975146,101957.796973668,0.0,1.0
2016-01-12,1.83,1.92,1.82,1.92,34970,1.69951730170035,1.78310011981676,1.69023032190964,1.78310011981676,37654.8682005023,0.0,1.0
2016-01-13,1.84,1.92,1.78,1.83,100337,1.70880428149106,1.78310011981676,1.65308240274679,1.69951730170035,108040.506452211,0.0,1.0
2016-01-14,1.83,1.8601,1.75,1.84,32385,1.69951730170035,1.7274711108704,1.62522146337465,1.70880428149106,34871.4013918578,0.0,1.0
2016-01-15,1.82,1.9,1.75,1.77,71998,1.69023032190964,1.76452616023534,1.62522146337465,1.64379542295608,77525.7420846372,0.0,1.0
2016-01-19,1.78,1.86,1.72,1.85,63930,1.65308240274679,1.72737824107249,1.59736052400252,1.71809126128178,68838.3106679471,0.0,1.0
2016-01-20,1.7,1.77,1.58,1.77,210243,1.57878656442109,1.64379542295608,1.46734280693254,1.64379542295608,226384.685589883,0.0,1.0
2016-01-21,1.71,1.75,1.68,1.68,57588,1.5880735442118,1.62522146337465,1.56021260483967,1.56021260483967,62009.3951938956,0.0,1.0
2016-01-22,1.8,1.82,1.69,1.73,78704,1.67165636232821,1.69023032190964,1.56949958463038,1.60664750379323,84746.6041421887,0.0,1.0
2016-01-25,1.76,1.81,1.76,1.77,33062,1.63450844316537,1.68094334211893,1.63450844316537,1.64379542295608,35600.3789661139,0.0,1.0
2016-01-26,1.855,1.99,1.75,1.75,21612,1.72273475117713,1.84810897835175,1.62522146337465,1.62522146337465,23271.2900071277,0.0,1.0
2016-01-27,1.9,1.94,1.84,1.85,8529,1.76452616023534,1.80167407939819,1.70880428149106,1.71809126128178,9183.82530403442,0.0,1.0
2016-01-28,1.86,1.91,1.8302,1.91,5608,1.72737824107249,1.77381314002605,1.69970304129617,1.77381314002605,6038.56164908254,0.0,1.0
2016-01-29,1.88,1.9,1.835,1.84,2013,1.74595220065391,1.76452616023534,1.70416079159571,1.70880428149106,2167.55074885934,0.0,1.0
2016-02-01,1.89,1.92,1.82,1.8502,5499,1.75523918044463,1.78310011981676,1.69023032190964,1.71827700087759,5921.1930292983,0.0,1.0
2016-02-02,1.95,1.9903,1.8898,1.91,19442,1.8109610591889,1.84838758774547,1.75505344084881,1.77381314002605,20934.6853747259,0.0,1.0
2016-02-03,1.96,2.01,1.92,1.92,38778,1.82024803897961,1.86668293793317,1.78310011981676,1.78310011981676,41755.2324586525,0.0,1.0
2016-02-04,1.91,1.96,1.863,1.88,17488,1.77381314002605,1.82024803897961,1.7301643350097,1.74595220065391,18830.664429236,0.0,1.0
2016-02-05,1.96,2.02,1.87,1.88,17844,1.82024803897961,1.87596991772389,1.7366652208632,1.74595220065391,19213.9968021093,0.0,1.0
2016-02-08,1.7699,1.89,1.72,1.89,24243,1.64370255315817,1.75523918044463,1.59736052400252,1.75523918044463,26104.2885268738,0.0,1.0
2016-02-09,1.72,1.85,1.6,1.73,46223,1.59736052400252,1.71809126128178,1.48591676651397,1.60664750379323,49771.8322228142,0.0,1.0
2016-02-10,1.75,1.8499,1.74,1.74,61029,1.62522146337465,1.71799839148387,1.61593448358394,1.61593448358394,65714.5825395613,0.0,1.0
2016-02-11,1.74,1.7999,1.6603,1.75,57469,1.61593448358394,1.67156349253031,1.54191725465196,1.62522146337465,61881.2588108283,0.0,1.0
2016-02-12,1.82,1.84,1.7,1.7,8063,1.69023032190964,1.70880428149106,1.57878656442109,1.57878656442109,8682.04753504861,0.0,1.0
2016-02-16,1.86,1.9,1.8,1.82,19129,1.72737824107249,1.76452616023534,1.67165636232821,1.69023032190964,20597.6543839693,0.0,1.0
2016-02-17,1.82,1.92,1.8,1.848,31796,1.69023032190964,1.78310011981676,1.67165636232821,1.71623386532363,34237.1801344916,0.0,1.0
2016-02-18,1.81,1.9172,1.81,1.9172,7875,1.68094334211893,1.78049976547536,1.68094334211893,1.78049976547536,8479.61358532899,0.0,1.0
2016-02-19,1.83,1.95,1.83,1.94,8448,1.69951730170035,1.8109610591889,1.69951730170035,1.80167407939819,9096.60642144248,0.0,1.0
2016-02-22,1.81,1.84,1.8,1.81,7043,1.68094334211893,1.70880428149106,1.67165636232821,1.68094334211893,7583.73568018693,0.0,1.0
2016-02-23,1.77,1.82,1.761,1.8,5033,1.64379542295608,1.69023032190964,1.63543714114444,1.67165636232821,5419.41526031249,0.0,1.0
2016-02-24,1.9,1.91,1.8,1.8,31058,1.76452616023534,1.77381314002605,1.67165636232821,1.67165636232821,33442.5192042093,0.0,1.0
2016-02-25,1.79,1.88,1.79,1.88,3668,1.6623693825375,1.74595220065391,1.6623693825375,1.74595220065391,3949.61557218881,0.0,1.0
2016-02-26,1.82,1.92,1.8101,1.874,12170,1.69023032190964,1.78310011981676,1.68103621191683,1.74038001277949,13104.3679153592,0.0,1.0
2016-02-29,1.91,1.95,1.82,1.843,8182,1.77381314002605,1.8109610591889,1.69023032190964,1.71159037542828,8810.1839181158,0.0,1.0
2016-03-01,1.87,2.06,1.84,1.86,77534,1.7366652208632,1.91311783688673,1.70880428149106,1.72737824107249,83486.7758380825,0.0,1.0
2016-03-02,1.9846,1.99,1.83,1.89,85440,1.84309400926476,1.84810897835175,1.69951730170035,1.75523918044463,91999.7694895888,0.0,1.0
2016-03-03,2.0,2.07,1.9,1.9801,26391,1.85739595814246,1.92240481667745,1.76452616023534,1.83891486835894,28417.2040800531,0.0,1.0
2016-03-04,2.1,2.2,1.9991,1.9991,76089,1.95026575604958,2.04313555395671,1.8565601299613,1.8565601299613,81930.8340436953,0.0,1.0
2016-03-07,2.14,2.18,2.1,2.11,21822,1.98741367521243,2.02456159437528,1.95026575604958,1.9595527358403,23497.4130360698,0.0,1.0
2016-03-08,2.09,2.14,2.072,2.14,24663,1.94097877625887,1.98741367521243,1.92426221263559,1.98741367521243,26556.534584758,0.0,1.0
2016-03-09,2.08,2.09,1.96,2.08,13498,1.93169179646816,1.94097877625887,1.82024803897961,1.93169179646816,14534.326879336,0.0,1.0
2016-03-10,2.0,2.0668,1.93,2.05,33993,1.85739595814246,1.91943298314442,1.79238709960747,1.90383085709602,36602.8577277573,0.0,1.0
2016-03-11,2.06,2.07,1.9696,1.98,13781,1.91311783688673,1.92240481667745,1.8291635395787,1.83882199856104,14839.0545802437,0.0,1.0
2016-03-14,2.05,2.13,2.01,2.01,18108,1.90383085709602,1.97812669542172,1.86668293793317,1.86668293793317,19498.2657527794,0.0,1.0
2016-03-15,2.0,2.06,1.965,2.0518,8999,1.85739595814246,1.91311783688673,1.82489152887497,1.90550251345835,9689.91017833343,0.0,1.0
2016-03-16,1.9399,2.04,1.92,1.98,51762,1.80158120960028,1.89454387730531,1.78310011981676,1.83882199856104,55736.0963052445,0.0,1.0
2016-03-17,2.02,2.02,1.95,1.95,17965,1.87596991772389,1.87596991772389,1.8109610591889,1.8109610591889,19344.286737833,0.0,1.0
2016-03-18,2.06,2.1,2.01,2.01,17809,1.91311783688673,1.95026575604958,1.86668293793317,1.86668293793317,19176.309630619,0.0,1.0
2016-03-21,2.0201,2.12,2.0,2.0,62695,1.87606278752179,1.96883971563101,1.85739595814246,1.85739595814246,67508.4919025019,0.0,1.0
2016-03-22,2.04,2.09,1.99,2.0292,4326,1.89454387730531,1.94097877625887,1.84810897835175,1.88451393913134,4658.1343962074,0.0,1.0
2016-03-23,1.97,2.08,1.93,2.02,34585,1.82953501877032,1.93169179646816,1.79238709960747,1.87596991772389,37240.3093141085,0.0,1.0
2016-03-24,2.04,2.16,1.94,1.94,6694,1.89454387730531,2.00598763479386,1.80167407939819,1.80167407939819,7207.94074161173,0.0,1.0
2016-03-28,1.965,2.03,1.96,1.97,20887,1.82489152887497,1.8852568975146,1.82024803897961,1.82953501877032,22490.6271691132,0.0,1.0
2016-03-29,2.0,2.05,1.9713,1.9713,33938,1.85739595814246,1.90383085709602,1.83074232614312,1.83074232614312,36543.6350297011,0.0,1.0
2016-03-30,2.02,2.02,1.9394,1.9394,2677,1.87596991772389,1.87596991772389,1.80111686061074,1.80111686061074,2882.53023084771,0.0,1.0
2016-03-31,1.98,2.047,1.98,2.006,6802,1.83882199856104,1.90104476315881,1.83882199856104,1.86296814601689,7324.23258506766,0.0,1.0
2016-04-01,2.04,2.083,1.98,1.98,5306,1.89454387730531,1.93447789040537,1.83882199856104,1.83882199856104,5713.37519793723,0.0,1.0
2016-04-04,2.03,2.06,2.0142,2.03,9473,1.8852568975146,1.91311783688673,1.87058346944527,1.8852568975146,10200.3021579456,0.0,1.0
2016-04-05,2.0,2.04,1.98,1.98,3744,1.85739595814246,1.89454387730531,1.83882199856104,1.83882199856104,4031.45057313928,0.0,1.0
2016-04-06,1.98,2.02,1.96,1.98,18573,1.83882199856104,1.87596991772389,1.82024803897961,1.83882199856104,19998.9667454369,0.0,1.0
2016-04-07,2.04,2.15,1.9762,1.98,20079,1.89454387730531,1.99670065500314,1.83529294624057,1.83882199856104,21620.5918958503,0.0,1.0
2016-04-08,2.05,2.1,2.05,2.08,7018,1.90383085709602,1.95026575604958,1.90383085709602,1.93169179646816,7556.81627197956,0.0,1.0
2016-04-11,2.09,2.1,2.0427,2.06,37598,1.94097877625887,1.95026575604958,1.8970513618488,1.91311783688673,40484.6363912635,0.0,1.0
2016-04-12,2.03,2.09,2.03,2.06,10256,1.8852568975146,1.94097877625887,1.8852568975146,1.91311783688673,11043.4180230012,0.0,1.0
2016-04-13,2.09,2.15,2.03,2.03,15519,1.94097877625887,1.99670065500314,1.8852568975146,1.8852568975146,16710.4918388217,0.0,1.0
2016-04-14,2.15,2.2,2.04,2.07,89142,1.99670065500314,2.04313555395671,1.89454387730531,1.92240481667745,95985.9954569397,0.0,1.0
2016-04-15,2.1255,2.2144,2.1,2.1,18157,1.9739475545159,2.05650880485533,1.95026575604958,1.95026575604958,19551.0277928659,0.0,1.0
2016-04-18,2.1,2.1899,2.0525,2.0525,31517,1.95026575604958,2.03375570436809,1.9061526020437,1.9061526020437,33936.7595388971,0.0,1.0
2016-04-19,2.05,2.08,2.04,2.0501,42431,1.90383085709602,1.93169179646816,1.89454387730531,1.90392372689393,45688.6963859169,0.0,1.0
2016-04-20,2.17,2.19,2.0301,2.0422,80754,2.01527461458457,2.03384857416599,1.8853497673125,1.89658701285927,86953.9956151948,0.0,1.0
2016-04-21,2.23,2.24,2.11,2.17,46136,2.07099649332884,2.08028347311956,1.9595527358403,2.01527461458457,49678.1526822527,0.0,1.0
2016-04-22,2.22,2.2344,2.16,2.2344,10518,2.06170951353813,2.07508276443676,2.00598763479386,2.07508276443676,11325.5334210147,0.0,1.0
2016-04-25,2.23,2.23,2.2,2.2,1104,2.07099649332884,2.07099649332884,2.04313555395671,2.04313555395671,1188.76106643851,0.0,1.0
2016-04-26,2.1567,2.24,2.1,2.1683,12706,2.00292293146292,2.08028347311956,1.95026575604958,2.01369582802015,13681.5200273258,0.0,1.0
2016-04-27,2.2,2.24,2.15,2.24,3621,2.04313555395671,2.08028347311956,1.99670065500314,2.08028347311956,3899.00708475889,0.0,1.0
2016-04-28,2.09,2.17,2.065,2.16,5747,1.94097877625887,2.01527461458457,1.91776132678209,2.00598763479386,6188.23355871566,0.0,1.0
2016-04-29,2.21,2.21,2.0301,2.06,5115,2.05242253374742,2.05242253374742,1.8853497673125,1.91311783688673,5507.71091923274,0.0,1.0
2016-05-02,2.1,2.17,2.06,2.17,22064,1.95026575604958,2.01527461458457,1.91311783688673,2.01527461458457,23757.9929075174,0.0,1.0
2016-05-03,2.13,2.15,2.05,2.09,27328,1.97812669542172,1.99670065500314,1.90383085709602,1.94097877625887,29426.1434996662,0.0,1.0
2016-05-04,2.34,2.34,2.04,2.12,108137,2.17315327102668,2.17315327102668,1.89454387730531,1.96883971563101,116439.361812917,0.0,1.0
2016-05-05,1.92,2.13,1.91,2.1,234776,1.78310011981676,1.97812669542172,1.77381314002605,1.95026575604958,252801.239251963,0.0,1.0
2016-05-06,1.91,1.98,1.81,1.91,64806,1.77381314002605,1.83882199856104,1.68094334211893,1.77381314002605,69781.5667315342,0.0,1.0
2016-05-09,1.81,1.9,1.81,1.89,13681,1.68094334211893,1.76452616023534,1.68094334211893,1.75523918044463,14731.3769474141,0.0,1.0
2016-05-10,1.97,1.97,1.8,1.86,36963,1.82953501877032,1.82953501877032,1.67165636232821,1.72737824107249,39800.8834227958,0.0,1.0
2016-05-11,1.91,1.94,1.9,1.9298,6495,1.77381314002605,1.80167407939819,1.76452616023534,1.79220136001166,6993.66225228088,0.0,1.0
2016-05-12,1.86,1.9,1.8201,1.9,25858,1.72737824107249,1.76452616023534,1.69032319170755,1.76452616023534,27843.2822970714,0.0,1.0
2016-05-13,1.879,1.96,1.82,1.835,9108,1.74502350267484,1.82024803897961,1.69023032190964,1.70416079159571,9807.27879811768,0.0,1.0
2016-05-16,1.89,1.94,1.85,1.87,6626,1.75523918044463,1.80167407939819,1.71809126128178,1.7366652208632,7134.7199512876,0.0,1.0
2016-05-17,1.9199,1.93,1.88,1.88,3070,1.78300725001885,1.79238709960747,1.74595220065391,1.74595220065391,3305.70332786795,0.0,1.0
2016-05-18,1.87,1.91,1.83,1.91,29795,1.7366652208632,1.77381314002605,1.69951730170035,1.77381314002605,32082.5507015718,0.0,1.0
2016-05-19,1.87,1.87,1.855,1.855,14001,1.7366652208632,1.7366652208632,1.72273475117713,1.72273475117713,15075.9453724688,0.0,1.0
2016-05-20,1.91,1.91,1.8349,1.84,14309,1.77381314002605,1.77381314002605,1.7040679217978,1.70880428149106,15407.5924815838,0.0,1.0
2016-05-23,1.86,1.93,1.847,1.9,39196,1.72737824107249,1.79238709960747,1.71530516734456,1.76452616023534,42205.3249638801,0.0,1.0
2016-05-24,1.92,1.92,1.85,1.86,67649,1.78310011981676,1.78310011981676,1.71809126128178,1.72737824107249,72842.8418328791,0.0,1.0
2016-05-25,1.91,1.918,1.8801,1.9,5210,1.77381314002605,1.78124272385862,1.74604507045182,1.76452616023534,5610.00467042084,0.0,1.0
2016-05-26,1.92,1.95,1.91,1.91,8200,1.78310011981676,1.8109610591889,1.77381314002605,1.77381314002605,8829.56589202514,0.0,1.0
2016-05-27,1.94,1.95,1.9199,1.92,3435,1.80167407939819,1.8109610591889,1.78300725001885,1.78310011981676,3698.72668769588,0.0,1.0
2016-05-31,1.91,1.94,1.87,1.9,68130,1.77381314002605,1.80167407939819,1.7366652208632,1.76452616023534,73360.7712467892,0.0,1.0
2016-06-01,1.937,1.95,1.8999,1.9,36710,1.79888798546097,1.8109610591889,1.76443329043743,1.76452616023534,39528.4590117369,0.0,1.0
2016-06-02,2.0,2.02,1.9399,1.94,31851,1.85739595814246,1.87596991772389,1.80158120960028,1.80167407939819,34296.4028325479,0.0,1.0
2016-06-03,1.99,2.02,1.9299,1.98,35639,1.84810897835175,1.87596991772389,1.79229422980957,1.83882199856104,38375.2315641321,0.0,1.0
2016-06-06,2.07,2.129,1.9999,2.0,136614,1.92240481667745,1.97719799744265,1.85730308834455,1.85739595814246,147102.721313795,0.0,1.0
2016-06-07,2.08,2.1175,2.07,2.09,6752,1.93169179646816,1.96651797068333,1.92240481667745,1.94097877625887,7270.39376865288,0.0,1.0
2016-06-08,2.1,2.11,2.022,2.11,5001,1.95026575604958,1.9595527358403,1.87782731368203,1.9595527358403,5384.95841780704,0.0,1.0
2016-06-09,2.09,2.1,2.06,2.08,3280,1.94097877625887,1.95026575604958,1.91311783688673,1.93169179646816,3531.82635681005,0.0,1.0
2016-06-10,2.06,2.07,2.04,2.0601,2104,1.91311783688673,1.92240481667745,1.89454387730531,1.91321070668464,2265.53739473426,0.0,1.0
2016-06-13,2.09,2.19,2.06,2.07,29921,1.94097877625887,2.03384857416599,1.91311783688673,1.92240481667745,32218.2245189371,0.0,1.0
2016-06-14,2.17,2.2,2.0301,2.07,45352,2.01527461458457,2.04313555395671,1.8853497673125,1.92240481667745,48833.9600408687,0.0,1.0
2016-06-15,2.09,2.18,2.07,2.17,26320,1.94097877625887,2.02456159437528,1.92240481667745,2.01527461458457,28340.7529607441,0.0,1.0
2016-06-16,2.145,2.17,2.1,2.105,12456,1.99205716510779,2.01527461458457,1.95026575604958,1.95490924594494,13412.3259452518,0.0,1.0
2016-06-17,2.1,2.16,2.08,2.1,15156,1.95026575604958,2.00598763479386,1.93169179646816,1.95026575604958,16319.6220316504,0.0,1.0
2016-06-20,2.17,2.2,2.1261,2.13,14271,2.01527461458457,2.04313555395671,1.97450477330334,1.97812669542172,15366.6749811086,0.0,1.0
2016-06-21,2.14,2.18,2.11,2.13,13229,1.98741367521243,2.02456159437528,1.9595527358403,1.97812669542172,14244.6740470245,0.0,1.0
2016-06-22,2.1,2.15,2.0911,2.15,9670,1.95026575604958,1.99670065500314,1.94200034403585,1.99670065500314,10412.4270946199,0.0,1.0
2016-06-23,2.13,2.15,2.12,2.14,2079,1.97812669542172,1.99670065500314,1.96883971563101,1.98741367521243,2238.61798652686,0.0,1.0
2016-06-24,2.08,2.12,1.99,2.08,35200,1.93169179646816,1.96883971563101,1.84810897835175,1.93169179646816,37902.5267560103,0.0,1.0
2016-06-27,2.03,2.05,1.99,2.05,8681,1.8852568975146,1.90383085709602,1.84810897835175,1.90383085709602,9347.49530593537,0.0,1.0
2016-06-28,2.04,2.06,1.99,2.03,3380,1.89454387730531,1.91311783688673,1.84810897835175,1.8852568975146,3639.50398963962,0.0,1.0
2016-06-29,2.09,2.09,1.98,2.03,3883,1.94097877625887,1.94097877625887,1.83882199856104,1.8852568975146,4181.12248277239,0.0,1.0
2016-06-30,2.1,2.1,2.0,2.07,4436,1.95026575604958,1.95026575604958,1.85739595814246,1.92240481667745,4776.57979231994,0.0,1.0
2016-07-01,2.09,2.1,2.07,2.0972,931,1.94097877625887,1.95026575604958,1.92240481667745,1.94766540170818,1002.47876164334,0.0,1.0
2016-07-05,2.0327,2.12,2.02,2.09,3186,1.88776438205809,1.96883971563101,1.87596991772389,1.94097877625887,3430.60938195025,0.0,1.0
2016-07-06,2.18,2.3,2.08,2.08,70811,2.02456159437528,2.13600535186383,1.93169179646816,1.93169179646816,76247.6085829502,0.0,1.0
2016-07-07,2.19,2.2699,2.15,2.17,49331,2.03384857416599,2.10805154269379,1.99670065500314,2.01527461458457,53118.4530511576,0.0,1.0
2016-07-08,2.26,2.33,2.228,2.29,23744,2.09885743270098,2.16386629123597,2.0691390973707,2.12671837207312,25566.9771390542,0.0,1.0
2016-07-11,2.3594,2.4,2.29,2.3,48534,2.19117001182066,2.22887514977095,2.12671837207312,2.13600535186383,52260.2623175058,0.0,1.0
2016-07-12,2.33,2.36,2.33,2.34,4933,2.16386629123597,2.1917272306081,2.16386629123597,2.17315327102668,5311.73762748291,0.0,1.0
2016-07-13,2.32,2.32,2.12,2.29,90637,2.15457931144525,2.15457931144525,1.96883971563101,2.12671837207312,97595.7760677418,0.0,1.0
2016-07-14,2.4,2.48,2.32,2.32,90556,2.22887514977095,2.30317098809665,2.15457931144525,2.15457931144525,97508.5571851498,0.0,1.0
2016-07-15,2.41,2.4443,2.33,2.34,60079,2.23816212956166,2.27001647024381,2.16386629123597,2.17315327102668,64691.6450276803,0.0,1.0
2016-07-18,2.439,2.49,2.355,2.4199,100016,2.26509437095473,2.31245796788736,2.18708374071275,2.24735623955447,107694.861250827,0.0,1.0
2016-07-19,2.45,2.48,2.43,2.43,39163,2.27531004872451,2.30317098809665,2.25673608914309,2.25673608914309,42169.7913450464,0.0,1.0
2016-07-20,2.45,2.665,2.44,2.45,402628,2.27531004872451,2.47498011422483,2.2660230689338,2.27531004872451,433540.299509061,0.0,1.0
2016-07-21,2.52,2.72,2.41,2.67,226354,2.3403189072595,2.52605850307375,2.23816212956166,2.47962360412018,243732.629015056,0.0,1.0
2016-07-22,2.55,2.57,2.5,2.57,48920,2.36817984663164,2.38675380621306,2.32174494767808,2.38675380621306,52675.8979802279,0.0,1.0
2016-07-25,2.67,2.72,2.42,2.53,761920,2.47962360412018,2.52605850307375,2.24744910935238,2.34960588705021,820417.420055097,0.0,1.0
2016-07-26,2.72,2.75,2.601,2.68,77447,2.52605850307375,2.55391944244588,2.41554344356427,2.4889105839109,83393.0962975206,0.0,1.0
2016-07-27,2.7,2.81,2.65,2.72,102740,2.50748454349232,2.60964132119016,2.46104964453876,2.52605850307375,110627.999969105,0.0,1.0
2016-07-28,2.74,2.74,2.64,2.68,89367,2.54463246265517,2.54463246265517,2.45176266474805,2.4889105839109,96228.2701308061,0.0,1.0
2016-07-29,2.75,2.76,2.68,2.76,32271,2.55391944244588,2.5632064222366,2.4889105839109,2.5632064222366,34748.6488904321,0.0,1.0
2016-08-01,2.71,2.72,2.64,2.7,46302,2.51677152328303,2.52605850307375,2.45176266474805,2.50748454349232,49856.8975527498,0.0,1.0
2016-08-02,2.68,2.71,2.6442,2.66,31983,2.4889105839109,2.51677152328303,2.45566319626015,2.47033662432947,34438.5373078828,0.0,1.0
2016-08-03,2.575,2.66,2.5232,2.65,64107,2.39139729610842,2.47033662432947,2.34329074079253,2.46104964453876,69028.9000780554,0.0,1.0
2016-08-04,2.55,2.6,2.5,2.54,86224,2.36817984663164,2.4146147455852,2.32174494767808,2.35889286684092,92843.9621309724,0.0,1.0
2016-08-05,2.6,2.6,2.55,2.58,78057,2.4146147455852,2.4146147455852,2.36817984663164,2.39604078600377,84049.9298577811,0.0,1.0
2016-08-08,2.57,2.61,2.56,2.58,25235,2.38675380621306,2.42390172537591,2.37746682642235,2.39604078600377,27172.4506445432,0.0,1.0
2016-08-09,2.51,2.6,2.4401,2.59,30600,2.33103192746879,2.4146147455852,2.26611593873171,2.40532776579449,32949.3556458498,0.0,1.0
2016-08-10,2.46,2.58,2.46,2.53,7630,2.28459702851523,2.39604078600377,2.28459702851523,2.34960588705021,8215.80338489654,0.0,1.0
2016-08-11,2.42,2.5,2.42,2.49,22690,2.24744910935238,2.32174494767808,2.24744910935238,2.31245796788736,24432.0548890305,0.0,1.0
2016-08-12,2.45,2.49,2.4,2.42,18281,2.27531004872451,2.31245796788736,2.22887514977095,2.24744910935238,19684.5480575746,0.0,1.0
2016-08-15,2.51,2.57,2.47,2.47,28693,2.33103192746879,2.38675380621306,2.29388400830594,2.29388400830594,30895.9431877898,0.0,1.0
2016-08-16,2.42,2.51,2.41,2.49,19050,2.24744910935238,2.33103192746879,2.23816212956166,2.31245796788736,20512.589054034,0.0,1.0
2016-08-17,2.45,2.54,2.44,2.54,37106,2.27531004872451,2.35889286684092,2.2660230689338,2.35889286684092,39954.8624377421,0.0,1.0
2016-08-18,2.52,2.54,2.48,2.48,13033,2.3403189072595,2.35889286684092,2.30317098809665,2.30317098809665,14033.6258866785,0.0,1.0
2016-08-19,2.55,2.57,2.525,2.54,10265,2.36817984663164,2.38675380621306,2.34496239715486,2.35889286684092,11053.1090099558,0.0,1.0
2016-08-22,2.6,2.6,2.56,2.57,49743,2.4146147455852,2.4146147455852,2.37746682642235,2.38675380621306,53562.0848984153,0.0,1.0
2016-08-23,2.57,2.6,2.56,2.6,14855,2.38675380621306,2.4146147455852,2.37746682642235,2.4146147455852,15995.5123568333,0.0,1.0
2016-08-24,2.57,2.59,2.5,2.5045,17609,2.38675380621306,2.40532776579449,2.32174494767808,2.3259240885839,18960.9543649598,0.0,1.0
2016-08-25,2.52,2.554,2.51,2.54,4245,2.3403189072595,2.37189463854792,2.33103192746879,2.35889286684092,4570.91551361545,0.0,1.0
2016-08-26,2.46,2.58,2.45,2.53,15724,2.28459702851523,2.39604078600377,2.27531004872451,2.34960588705021,16931.2309861223,0.0,1.0
2016-08-29,2.495,2.56,2.381,2.5,144975,2.31710145778272,2.37746682642235,2.2112298881686,2.32174494767808,156105.648194676,0.0,1.0
2016-08-30,2.51,2.55,2.49,2.49,27805,2.33103192746879,2.36817984663164,2.31245796788736,2.31245796788736,29939.7658082632,0.0,1.0
2016-08-31,2.47,2.57,2.42,2.54,15811,2.29388400830594,2.38675380621306,2.24744910935238,2.35889286684092,17024.910526684,0.0,1.0
2016-09-01,2.53,2.59,2.5133,2.59,6015,2.34960588705021,2.40532776579449,2.33409663079972,2.40532776579449,6476.80961469893,0.0,1.0
2016-09-02,2.55,2.6205,2.52,2.6205,16267,2.36817984663164,2.43365305415616,2.3403189072595,2.43365305415616,17515.9205323869,0.0,1.0
2016-09-06,2.56,2.62,2.55,2.62,38107,2.37746682642235,2.43318870516662,2.36817984663164,2.43318870516662,41032.715542366,0.0,1.0
2016-09-07,2.54,2.59,2.52,2.57,30553,2.35889286684092,2.40532776579449,2.3403189072595,2.38675380621306,32898.74715842,0.0,1.0
2016-09-08,2.53,2.56,2.53,2.55,8583,2.34960588705021,2.37746682642235,2.34960588705021,2.36817984663164,9241.97122576241,0.0,1.0
2016-09-09,2.5,2.56,2.495,2.53,5411,2.32174494767808,2.37746682642235,2.31710145778272,2.34960588705021,5826.43671240828,0.0,1.0
2016-09-12,2.53,2.58,2.49,2.49,47355,2.34960588705021,2.39604078600377,2.31245796788736,2.31245796788736,50990.7430264452,0.0,1.0
2016-09-13,2.5,2.53,2.495,2.5,330122,2.32174494767808,2.34960588705021,2.31710145778272,2.32174494767808,355467.555049648,0.0,1.0
2016-09-14,2.52,2.58,2.42,2.5,30528,2.3403189072595,2.39604078600377,2.24744910935238,2.32174494767808,32871.8277502126,0.0,1.0
2016-09-15,2.6,2.63,2.55,2.56,49091,2.4146147455852,2.44247568495734,2.36817984663164,2.37746682642235,52860.0267323665,0.0,1.0
2016-09-16,2.64,2.65,2.61,2.63,1657,2.45176266474805,2.46104964453876,2.42390172537591,2.44247568495734,1784.21837598605,0.0,1.0
2016-09-19,2.7,2.7,2.64,2.65,16793,2.50748454349232,2.50748454349232,2.45176266474805,2.46104964453876,18082.3048810705,0.0,1.0
2016-09-20,2.76,2.79,2.52,2.7,241843,2.5632064222366,2.59106736160873,2.3403189072595,2.50748454349232,260410.817564028,0.0,1.0
2016-09-21,2.85,2.89,2.76,2.7815,86075,2.64678924035301,2.68393715951586,2.5632064222366,2.58317342878663,92683.5224580563,0.0,1.0
2016-09-22,2.99,3.03,2.8852,2.9,163595,2.77680695742298,2.81395487658583,2.67947940921631,2.69322413930657,176155.223427543,0.0,1.0
2016-09-23,2.9664,3.05,2.9,3.0,355764,2.7548896851169,2.83252883616725,2.69322413930657,2.78609393721369,383078.253659808,0.0,1.0
2016-09-26,2.99,3.03,2.89,2.93,44650,2.77680695742298,2.81395487658583,2.68393715951586,2.7210850786787,48078.0630584051,0.0,1.0
2016-09-27,2.93,3.01,2.91,2.95,30457,2.7210850786787,2.7953809170044,2.70251111909728,2.73965903826013,32795.3766309036,0.0,1.0
2016-09-28,3.01,3.01,2.94,2.95,43179,2.7953809170044,2.7953809170044,2.73037205846942,2.73965903826013,46494.1250794821,0.0,1.0
2016-09-29,2.95,3.0,2.93,3.0,12388,2.73965903826013,2.78609393721369,2.7210850786787,2.78609393721369,13339.1051549277,0.0,1.0
2016-09-30,3.01,3.01,2.92,2.94,33907,2.7953809170044,2.7953809170044,2.71179809888799,2.73037205846942,36510.2549635239,0.0,1.0
2016-10-03,2.99,3.05,2.94,2.97,81554,2.77680695742298,2.83252883616725,2.73037205846942,2.75823299784155,87815.4166778313,0.0,1.0
2016-10-04,2.95,3.03,2.93,2.96,12947,2.73965903826013,2.81395487658583,2.7210850786787,2.74894601805084,13941.023122445,0.0,1.0
2016-10-05,2.965,2.99,2.94,2.94,34192,2.7535895079462,2.77680695742298,2.73037205846942,2.73037205846942,36817.1362170882,0.0,1.0
2016-10-06,3.02,3.05,2.93,2.95,83498,2.80466789679512,2.83252883616725,2.7210850786787,2.73965903826013,89908.6698600381,0.0,1.0
2016-10-07,3.02,3.05,2.99,3.0268,36716,2.80466789679512,2.83252883616725,2.77680695742298,2.8109830430528,39534.9196697066,0.0,1.0
2016-10-10,3.08,3.1,2.95,2.97,108537,2.86038977553939,2.87896373512081,2.73965903826013,2.75823299784155,116870.072344235,0.0,1.0
2016-10-11,3.09,3.2,3.01,3.1,155419,2.8696767553301,2.97183353302794,2.7953809170044,2.87896373512081,167351.500167397,0.0,1.0
2016-10-12,3.05,3.13,3.02,3.1,40585,2.83252883616725,2.90682467449295,2.80466789679512,2.87896373512081,43700.9672838829,0.0,1.0
2016-10-13,2.98,3.05,2.9411,3.05,50299,2.76751997763227,2.83252883616725,2.7313936262464,2.83252883616725,54160.7725369477,0.0,1.0
2016-10-14,3.04,3.13,2.95,2.98,39626,2.82324185637654,2.90682467449295,2.73965903826013,2.76751997763227,42668.3387850473,0.0,1.0
2016-10-17,3.0,3.0399,3.0,3.03,48743,2.78609393721369,2.82314898657863,2.78609393721369,2.81395487658583,52485.3085701196,0.0,1.0
2016-10-18,2.95,3.03,2.95,3.0,152566,2.73965903826013,2.81395487658583,2.73965903826013,2.78609393721369,164279.457302769,0.0,1.0
2016-10-19,2.9363,2.99,2.92,2.97,22965,2.72693587594685,2.77680695742298,2.71179809888799,2.75823299784155,24728.1683793119,0.0,1.0
2016-10-20,2.96,2.98,2.9097,2.95,3634,2.74894601805084,2.76751997763227,2.70223250970356,2.73965903826013,3913.00517702675,0.0,1.0
2016-10-21,3.09,3.09,2.95,2.97,99524,2.8696767553301,2.8696767553301,2.73965903826013,2.75823299784155,107165.087297306,0.0,1.0
2016-10-24,3.01,3.09,2.9,3.09,113417,2.7953809170044,2.8696767553301,2.69322413930657,2.8696767553301,122124.740826319,0.0,1.0
2016-10-25,2.96,3.04,2.91,3.04,25614,2.74894601805084,2.82324185637654,2.70251111909728,2.82324185637654,27580.5488729673,0.0,1.0
2016-10-26,2.98,2.9946,2.9,2.93,33207,2.76751997763227,2.78107896812671,2.69322413930657,2.7210850786787,35756.5115337168,0.0,1.0
2016-10-27,3.02,3.02,2.9344,2.97,25883,2.80466789679512,2.80466789679512,2.72517134978662,2.75823299784155,27870.2017052788,0.0,1.0
2016-10-28,2.97,3.02,2.91,3.0,19053,2.75823299784155,2.80466789679512,2.70251111909728,2.78609393721369,20515.8193830189,0.0,1.0
2016-10-31,2.9,2.96,2.9,2.95,28108,2.69322413930657,2.74894601805084,2.69322413930657,2.73965903826013,30266.0290357368,0.0,1.0
2016-11-01,3.0,3.0,2.8701,2.91,125842,2.78609393721369,2.78609393721369,2.66545606973234,2.70251111909728,135503.686705393,0.0,1.0
2016-11-02,2.9,2.96,2.88,2.9,25938,2.69322413930657,2.74894601805084,2.67465017972514,2.69322413930657,27929.4244033351,0.0,1.0
2016-11-03,2.84,2.93,2.8,2.89,23536,2.63750226056229,2.7210850786787,2.60035434139944,2.68393715951586,25343.0076627687,0.0,1.0
2016-11-04,2.84,2.9,2.81,2.81,17549,2.63750226056229,2.69322413930657,2.60964132119016,2.60964132119016,18896.3477852621,0.0,1.0
2016-11-07,2.9,2.92,2.72,2.8,159835,2.69322413930657,2.71179809888799,2.52605850307375,2.60035434139944,172106.544433151,0.0,1.0
2016-11-08,2.92,2.98,2.7328,2.84,103952,2.71179809888799,2.76751997763227,2.53794583720586,2.63750226056229,111933.052879,0.0,1.0
2016-11-09,2.93,2.99,2.8553,2.88,12605,2.7210850786787,2.77680695742298,2.65171133964208,2.67465017972514,13572.7656181679,0.0,1.0
2016-11-10,2.85,3.005,2.85,2.94,32669,2.64678924035301,2.79073742710905,2.64678924035301,2.73037205846942,35177.2058690937,0.0,1.0
2016-11-11,2.91,2.98,2.85,2.85,25872,2.70251111909728,2.76751997763227,2.64678924035301,2.64678924035301,27858.3571656676,0.0,1.0
2016-11-14,2.94,2.99,2.83,2.98,48405,2.73037205846942,2.77680695742298,2.62821528077158,2.76751997763227,52121.3581711556,0.0,1.0
2016-11-15,2.95,2.95,2.9001,2.95,24768,2.73965903826013,2.73965903826013,2.69331700910447,2.73965903826013,26669.5960992291,0.0,1.0
2016-11-16,2.94,2.96,2.88,2.91,29482,2.73037205846942,2.74894601805084,2.67465017972514,2.70251111909728,31745.5197108152,0.0,1.0
2016-11-17,2.93,2.96,2.89,2.89,216594,2.7210850786787,2.74894601805084,2.68393715951586,2.68393715951586,233223.292050889,0.0,1.0
2016-11-18,2.895,2.96,2.84,2.84,37681,2.68858064941121,2.74894601805084,2.63750226056229,2.63750226056229,40574.0088265121,0.0,1.0
2016-11-21,2.99,2.99,2.9,2.9,46091,2.77680695742298,2.77680695742298,2.69322413930657,2.69322413930657,49629.6977474793,0.0,1.0
2016-11-22,2.99,3.03,2.95,2.96,306160,2.77680695742298,2.81395487658583,2.73965903826013,2.74894601805084,329665.840671026,0.0,1.0
2016-11-23,2.99,3.01,2.9615,3.01,12678,2.77680695742298,2.7953809170044,2.75033906501945,2.7953809170044,13651.3702901335,0.0,1.0
2016-11-25,2.97,3.01,2.96,3.01,9470,2.75823299784155,2.7953809170044,2.74894601805084,2.7953809170044,10197.0718289607,0.0,1.0
2016-11-28,2.96,2.99,2.92,2.97,27650,2.74894601805084,2.77680695742298,2.71179809888799,2.75823299784155,29772.8654773774,0.0,1.0
2016-11-29,2.99,2.99,2.9,2.99,40232,2.77680695742298,2.77680695742298,2.69322413930657,2.77680695742298,43320.8652399945,0.0,1.0
2016-11-30,2.98,3.01,2.97,2.97,148899,2.76751997763227,2.7953809170044,2.75823299784155,2.75823299784155,160330.918506908,0.0,1.0
2016-12-01,2.96,3.0,2.94,2.96,73358,2.74894601805084,2.78609393721369,2.73037205846942,2.74894601805084,78990.1578911195,0.0,1.0
2016-12-02,2.83,2.9513,2.82,2.93,19500,2.62821528077158,2.74086634563292,2.61892830098087,2.7210850786787,20997.1384017671,0.0,1.0
2016-12-05,2.97,2.99,2.82,2.82,70353,2.75823299784155,2.77680695742298,2.61892830098087,2.61892830098087,75754.4450245908,0.0,1.0
2016-12-06,3.01,3.0127,2.98,2.99,73060,2.7953809170044,2.7978884015479,2.76751997763227,2.77680695742298,78669.2785452874,0.0,1.0
2016-12-07,3.05,3.07,3.0,3.02,229396,2.83252883616725,2.85110279574868,2.78609393721369,2.80466789679512,247008.182605731,0.0,1.0
2016-12-08,3.01,3.09,3.0,3.06,119069,2.7953809170044,2.8696767553301,2.78609393721369,2.84181581595796,128210.680633846,0.0,1.0
2016-12-09,3.01,3.15,2.97,2.98,110627,2.7953809170044,2.92539863407438,2.75823299784155,2.76751997763227,119120.534870374,0.0,1.0
2016-12-12,3.2,3.24,2.98,3.04,126724,2.97183353302794,3.00898145219079,2.76751997763227,2.82324185637654,136453.40342695,0.0,1.0
2016-12-13,3.28,3.33,3.17,3.25,122670,3.04612937135364,3.0925642703072,2.9439725936558,3.0182684319815,132088.152192039,0.0,1.0
2016-12-14,3.19,3.2799,3.1,3.27,69106,2.96254655323722,3.04603650155573,2.87896373512081,3.03684239156292,74411.704943206,0.0,1.0
2016-12-15,3.16,3.22,3.1,3.19,52704,2.93468561386509,2.99040749260936,2.87896373512081,2.96254655323722,56750.419606499,0.0,1.0
2016-12-16,3.11,3.21,3.02,3.107,83344,2.88825071491153,2.98112051281865,2.80466789679512,2.88546462097431,89742.8463054806,0.0,1.0
2016-12-19,3.24,3.3,3.07,3.15,275266,3.00898145219079,3.06470333093506,2.85110279574868,2.92539863407438,296399.912784657,0.0,1.0
2016-12-20,3.2,3.25,3.19,3.24,84217,2.97183353302794,3.0182684319815,2.96254655323722,3.00898145219079,90682.8720400828,0.0,1.0
2016-12-21,3.23,3.25,3.17,3.22,87177,2.99969447240007,3.0182684319815,2.9439725936558,2.99040749260936,93870.1299718385,0.0,1.0
2016-12-22,3.27,3.27,3.2,3.24,122194,3.03684239156292,3.03684239156292,2.97183353302794,3.00898145219079,131575.606659771,0.0,1.0
2016-12-23,3.23,3.28,3.19,3.24,28072,2.99969447240007,3.04612937135364,2.96254655323722,3.00898145219079,30227.2650879183,0.0,1.0
2016-12-27,3.19,3.3,3.11,3.19,95626,2.96254655323722,3.06470333093506,2.88825071491153,2.96254655323722,102967.813169609,0.0,1.0
2016-12-28,3.22,3.27,3.05,3.18,118174,2.99040749260936,3.03684239156292,2.83252883616725,2.95325957344651,127246.965820022,0.0,1.0
2016-12-29,3.28,3.3,3.18,3.21,73982,3.04612937135364,3.06470333093506,2.95325957344651,2.98112051281865,79662.0663199758,0.0,1.0
2016-12-30,3.29,3.3,3.2,3.27,80375,3.05541635114435,3.06470333093506,2.97183353302794,3.03684239156292,86545.8973867706,0.0,1.0
2017-01-03,3.32,3.3884,3.1,3.26,100987,3.08327729051648,3.14680023228496,2.87896373512081,3.02755541177221,108740.411065603,0.0,1.0
2017-01-04,3.41,3.45,3.31,3.35,95411,3.1668601086329,3.20400802779574,3.07399031072577,3.11113822988862,102736.306259025,0.0,1.0
2017-01-05,3.29,3.41,3.26,3.38,21652,3.05541635114435,3.1668601086329,3.02755541177221,3.13899916926076,23314.3610602595,0.0,1.0
2017-01-06,3.25,3.38,3.22,3.251,51478,3.0182684319815,3.13899916926076,2.99040749260936,3.01919712996057,55430.2918280084,0.0,1.0
2017-01-09,3.27,3.39,3.27,3.35,55571,3.03684239156292,3.14828614905147,3.03684239156292,3.11113822988862,59837.537339723,0.0,1.0
2017-01-10,3.41,3.42,3.32,3.37,40817,3.1668601086329,3.17614708842361,3.08327729051648,3.12971218947005,43950.7793920475,0.0,1.0
2017-01-11,3.39,3.43,3.35,3.43,43393,3.14828614905147,3.18543406821432,3.11113822988862,3.18543406821432,46724.5552137374,0.0,1.0
2017-01-12,3.24,3.39,3.19,3.39,19381,3.00898145219079,3.14828614905147,2.96254655323722,3.14828614905147,20869.0020186999,0.0,1.0
2017-01-13,3.32,3.37,3.24,3.28,26590,3.08327729051648,3.12971218947005,3.00898145219079,3.04612937135364,28631.482569384,0.0,1.0
2017-01-17,3.2899,3.3424,3.25,3.34,18337,3.05532348134644,3.10408012524768,3.0182684319815,3.10185125009791,19744.8475319591,0.0,1.0
2017-01-18,3.27,3.33,3.2543,3.31,20365,3.03684239156292,3.0925642703072,3.0222618332915,3.07399031072577,21928.5499257429,0.0,1.0
2017-01-19,3.3,3.32,3.2,3.28,70769,3.06470333093506,3.08327729051648,2.97183353302794,3.04612937135364,76202.3839771617,0.0,1.0
2017-01-20,3.3,3.31,3.2743,3.31,20273,3.06470333093506,3.07399031072577,3.04083579287293,3.07399031072577,21829.4865035397,0.0,1.0
2017-01-23,3.35,3.3866,3.3,3.3,26596,3.11113822988862,3.14512857592263,3.06470333093506,3.06470333093506,28637.9432273537,0.0,1.0
2017-01-24,3.4,3.4,3.37,3.39,27218,3.15757312884218,3.15757312884218,3.12971218947005,3.14828614905147,29307.6981035537,0.0,1.0
2017-01-25,3.3,3.4,3.2,3.4,35982,3.06470333093506,3.15757312884218,2.97183353302794,3.15757312884218,38744.5658447376,0.0,1.0
2017-01-26,3.31,3.35,3.28,3.28,28301,3.07399031072577,3.11113822988862,3.04612937135364,3.04612937135364,30473.846867098,0.0,1.0
2017-01-27,3.36,3.39,3.26,3.34,28820,3.12042520967933,3.14828614905147,3.02755541177221,3.10185125009791,31032.6937814835,0.0,1.0
2017-01-30,3.28,3.4,3.26,3.39,31081,3.04612937135364,3.15757312884218,3.02755541177221,3.14828614905147,33467.2850597601,0.0,1.0
2017-01-31,3.32,3.3699,3.0,3.25,182975,3.08327729051648,3.12961931967214,2.78609393721369,3.0182684319815,197023.148669915,0.0,1.0
2017-02-01,3.63,3.65,3.38,3.4,322916,3.37117366402857,3.38974762360999,3.13899916926076,3.15757312884218,347708.304827949,0.0,1.0
2017-02-02,3.69,3.85,3.58,3.65,162626,3.42689554277284,3.57548721942424,3.324738765075,3.38974762360999,175111.827165424,0.0,1.0
2017-02-03,3.785,3.84,3.68,3.68,110750,3.51512185078461,3.56620023963352,3.41760856298213,3.41760856298213,119252.978358754,0.0,1.0
2017-02-06,3.75,3.83,3.73,3.73,54146,3.48261742151711,3.55691325984281,3.46404346193569,3.46404346193569,58303.1310719016,0.0,1.0
2017-02-07,3.62,3.849,3.61,3.81,146790,3.36188668423785,3.57455852144517,3.35259970444714,3.53833930026139,158059.997230533,0.0,1.0
2017-02-08,3.74,3.9,3.47,3.9,723622,3.4733304417264,3.6219221183778,3.22258198737717,3.6219221183778,779179.040234025,0.0,1.0
2017-02-09,3.83,3.99,3.6,3.73,589190,3.55691325984281,3.70550493649421,3.34331272465643,3.46404346193569,634425.844868572,0.0,1.0
2017-02-10,3.83,3.9,3.721,3.87,182273,3.55691325984281,3.6219221183778,3.45568518012405,3.59406117900566,196267.251687451,0.0,1.0
2017-02-13,3.75,3.84,3.66,3.83,152166,3.48261742151711,3.56620023963352,3.3990346034007,3.55691325984281,163848.746771451,0.0,1.0
2017-02-14,3.82,3.83,3.61,3.76,191072,3.5476262800521,3.55691325984281,3.35259970444714,3.49190440130783,205741.806600125,0.0,1.0
2017-02-15,3.78,3.84,3.75,3.81,136134,3.51047836088925,3.56620023963352,3.48261742151711,3.53833930026139,146585.868676213,0.0,1.0
2017-02-16,3.77,3.81,3.7172,3.8,39201,3.50119138109854,3.53833930026139,3.45215612780358,3.52905232047067,42210.7088455216,0.0,1.0
2017-02-17,3.72,3.83,3.71,3.75,68493,3.45475648214498,3.55691325984281,3.44546950235426,3.48261742151711,73751.6410539605,0.0,1.0
2017-02-21,3.67,3.79,3.62,3.71,69737,3.40832158319142,3.51976534067996,3.36188668423785,3.44546950235426,75091.1508063604,0.0,1.0
2017-02-22,3.61,3.769,3.6,3.64,65935,3.35259970444714,3.50026268311947,3.34331272465643,3.38046064381928,70997.2472061801,0.0,1.0
2017-02-23,3.6,3.63,3.53,3.6,69856,3.34331272465643,3.37117366402857,3.27830386612144,3.34331272465643,75219.2871894277,0.0,1.0
2017-02-24,3.53,3.65,3.4801,3.6,65260,3.27830386612144,3.38974762360999,3.23196183696579,3.34331272465643,70270.4231845805,0.0,1.0
2017-02-27,3.61,3.65,3.5,3.6,87200,3.35259970444714,3.38974762360999,3.25044292674931,3.34331272465643,93894.8958273892,0.0,1.0
2017-02-28,3.55,3.6,3.4436,3.58,91592,3.29687782570287,3.34331272465643,3.19806436072969,3.324738765075,98624.097461264,0.0,1.0
2017-03-01,3.54,3.63,3.51,3.56,28546,3.28759084591216,3.37117366402857,3.25972990654002,3.30616480549358,30737.6570675304,0.0,1.0
2017-03-02,3.53,3.62,3.5101,3.6,83611,3.27830386612144,3.36188668423785,3.25982277633793,3.34331272465643,90030.3455851358,0.0,1.0
2017-03-03,3.61,3.66,3.55,3.6,64300,3.35259970444714,3.3990346034007,3.29687782570287,3.34331272465643,69236.7179094166,0.0,1.0
2017-03-06,3.56,3.6,3.509,3.6,48032,3.30616480549358,3.34331272465643,3.25880120856095,3.34331272465643,51719.7206007013,0.0,1.0
2017-03-07,3.55,3.61,3.5,3.6,64807,3.29687782570287,3.35259970444714,3.25044292674931,3.34331272465643,69782.6435078624,0.0,1.0
2017-03-08,3.74,3.76,3.6,3.6,105273,3.4733304417264,3.49190440130783,3.34331272465643,3.34331272465643,113355.474408678,0.0,1.0
2017-03-09,3.78,3.86,3.7,3.76,163081,3.51047836088925,3.58477419921495,3.43618252256355,3.49190440130783,175601.760394799,0.0,1.0
2017-03-10,3.8,3.8,3.75,3.8,26099,3.52905232047067,3.52905232047067,3.48261742151711,3.52905232047067,28102.7853921907,0.0,1.0
2017-03-13,3.99,4.06,3.8,3.84,376131,3.70550493649421,3.77051379502919,3.52905232047067,3.56620023963352,405008.957138208,0.0,1.0
2017-03-14,3.93,3.98,3.86,3.96,107359,3.64978305774993,3.6962179567035,3.58477419921495,3.67764399712207,115601.629829503,0.0,1.0
2017-03-15,3.95,3.97,3.83,3.89,40405,3.66835701733136,3.68693097691278,3.55691325984281,3.61263513858709,43507.1475447897,0.0,1.0
2017-03-16,4.07,4.1,3.948,3.98,171594,3.77980077481991,3.80766171419204,3.66649962137322,3.6962179567035,184768.35727758,0.0,1.0
2017-03-17,4.04,4.1,3.951,4.1,57872,3.75193983544777,3.80766171419204,3.66928571531043,3.80766171419204,62315.1996711315,0.0,1.0
2017-03-20,3.99,4.06,3.96,4.0,47162,3.70550493649421,3.77051379502919,3.67764399712207,3.71479191628492,50782.925195084,0.0,1.0
2017-03-21,3.88,4.02,3.83,4.0,137547,3.60334815879637,3.73336587586635,3.55691325984281,3.71479191628492,148107.353628095,0.0,1.0
2017-03-22,3.76,3.87,3.71,3.85,65819,3.49190440130783,3.59406117900566,3.44546950235426,3.57548721942424,70872.3411520977,0.0,1.0
2017-03-23,3.86,3.92,3.77,3.77,48199,3.58477419921495,3.64049607795922,3.50119138109854,3.50119138109854,51899.5422475267,0.0,1.0
2017-03-24,3.84,3.88,3.74,3.7876,46630,3.56620023963352,3.60334815879637,3.4733304417264,3.51753646553019,50210.0801884308,0.0,1.0
2017-03-27,3.76,3.78,3.61,3.7,120184,3.49190440130783,3.51047836088925,3.35259970444714,3.43618252256355,129411.286239896,0.0,1.0
2017-03-28,3.78,3.83,3.7,3.74,57890,3.51047836088925,3.55691325984281,3.43618252256355,3.4733304417264,62334.5816450408,0.0,1.0
2017-03-29,3.73,3.78,3.66,3.75,69205,3.46404346193569,3.51047836088925,3.3990346034007,3.48261742151711,74518.3057997072,0.0,1.0
2017-03-30,3.72,3.8,3.68,3.72,43726,3.45475648214498,3.52905232047067,3.41760856298213,3.45475648214498,47083.1217310598,0.0,1.0
2017-03-31,3.81,3.82,3.695,3.75,26443,3.53833930026139,3.5476262800521,3.4315390326682,3.48261742151711,28473.1964491244,0.0,1.0
2017-04-03,3.78,3.82,3.76,3.81,27678,3.51047836088925,3.5476262800521,3.49190440130783,3.53833930026139,29803.0152145697,0.0,1.0
2017-04-04,3.72,3.81,3.71,3.81,29648,3.45475648214498,3.53833930026139,3.44546950235426,3.53833930026139,31924.2645813123,0.0,1.0
2017-04-05,3.8,3.82,3.68,3.72,42963,3.52905232047067,3.5476262800521,3.41760856298213,3.45475648214498,46261.5413925702,0.0,1.0
2017-04-06,3.73,3.85,3.7101,3.82,48276,3.46404346193569,3.57548721942424,3.44556237215217,3.5476262800521,51982.4540248055,0.0,1.0
2017-04-07,3.82,3.856,3.731,3.77,27820,3.5476262800521,3.58105940729866,3.46497215991476,3.50119138109854,29955.9174531877,0.0,1.0
2017-04-10,3.8,3.94,3.71,3.85,43300,3.52905232047067,3.65907003754065,3.44546950235426,3.57548721942424,46624.4150152059,0.0,1.0
2017-04-11,3.77,3.818,3.71,3.8,16737,3.50119138109854,3.54576888409396,3.44546950235426,3.52905232047067,18022.0054066859,0.0,1.0
2017-04-12,3.68,3.8,3.6573,3.8,15037,3.41760856298213,3.52905232047067,3.39652711885721,3.52905232047067,16191.4856485831,0.0,1.0
2017-04-13,3.73,3.7834,3.67,3.7,18584,3.46404346193569,3.51363593401809,3.40832158319142,3.43618252256355,20010.8112850482,0.0,1.0
2017-04-17,3.77,3.78,3.63,3.77,26325,3.50119138109854,3.51047836088925,3.37117366402857,3.50119138109854,28346.1368423855,0.0,1.0
2017-04-18,3.65,3.74,3.5,3.65,70167,3.38974762360999,3.4733304417264,3.25044292674931,3.38974762360999,75554.1646275277,0.0,1.0
2017-04-19,3.7,3.75,3.64,3.68,34122,3.43618252256355,3.48261742151711,3.38046064381928,3.41760856298213,36741.7618741075,0.0,1.0
2017-04-20,3.7,3.77,3.68,3.7,41865,3.43618252256355,3.50119138109854,3.41760856298213,3.43618252256355,45079.2409841015,0.0,1.0
2017-04-21,3.69,3.79,3.5618,3.73,32480,3.42689554277284,3.51976534067996,3.30783646185591,3.46404346193569,34973.6951430459,0.0,1.0
2017-04-24,3.71,3.79,3.6665,3.69,58113,3.44546950235426,3.51976534067996,3.40507114026467,3.42689554277284,62574.7027662508,0.0,1.0
2017-04-25,3.73,3.78,3.7064,3.75,16085,3.46404346193569,3.51047836088925,3.44212618962961,3.48261742151711,17319.9472406371,0.0,1.0
2017-04-26,3.77,3.85,3.71,3.74,32559,3.50119138109854,3.57548721942424,3.44546950235426,3.4733304417264,35058.7604729812,0.0,1.0
2017-04-27,3.79,3.82,3.75,3.8,9674,3.51976534067996,3.5476262800521,3.48261742151711,3.52905232047067,10416.7341999331,0.0,1.0
2017-04-28,3.72,3.85,3.72,3.78,28649,3.45475648214498,3.57548721942424,3.45475648214498,3.51047836088925,30848.5650293448,0.0,1.0
2017-05-01,3.82,3.89,3.7651,3.77,52095,3.5476262800521,3.61263513858709,3.49664076100109,3.50119138109854,56094.6628225669,0.0,1.0
2017-05-02,3.82,3.85,3.77,3.8057,13243,3.5476262800521,3.57548721942424,3.50119138109854,3.53434589895138,14259.7489156206,0.0,1.0
2017-05-03,3.82,3.9,3.82,3.88,26339,3.5476262800521,3.6219221183778,3.5476262800521,3.60334815879637,28361.2117109817,0.0,1.0
2017-05-04,3.84,3.88,3.83,3.83,12255,3.56620023963352,3.60334815879637,3.55691325984281,3.55691325984281,13195.8939032644,0.0,1.0
2017-05-05,3.95,3.95,3.8148,3.84,64597,3.66835701733136,3.66835701733136,3.54279705056093,3.56620023963352,69556.5204789204,0.0,1.0
2017-05-08,4.03,4.03,3.9,3.95,125844,3.74265285565706,3.74265285565706,3.6219221183778,3.66835701733136,135505.84025805,0.0,1.0
2017-05-09,4.36,4.85,4.27,4.47,21018,4.04912318875056,4.50418519849547,3.96554037063415,4.1512799664484,22631.68486812,0.0,1.0
2017-05-10,4.56,4.74,4.4,4.4,473428,4.23486278456481,4.40202842079763,4.08627110791341,4.08627110791341,509776.063552399,0.0,1.0
2017-05-11,4.66,4.8,4.56,4.6,451635,4.32773258247193,4.4577502995419,4.23486278456481,4.27201070372766,486309.87702985,0.0,1.0
2017-05-12,4.7,4.75,4.66,4.66,196569,4.36488050163478,4.41131540058834,4.32773258247193,4.32773258247193,211660.846076767,0.0,1.0
2017-05-15,4.89,4.94,4.76,4.77,512509,4.54133311765832,4.58776801661188,4.42060238037906,4.42988936016977,551857.559238525,0.0,1.0
2017-05-16,4.95,4.97,4.85,4.93,343162,4.59705499640259,4.61562895598401,4.50418519849547,4.57848103682116,369508.718370625,0.0,1.0
2017-05-17,4.78,4.9,4.65,4.9,208824,4.43917633996048,4.55062009744903,4.31844560268122,4.55062009744903,224856.739980031,0.0,1.0
2017-05-18,4.84,4.8797,4.62,4.71,148047,4.49489821870475,4.53176752847388,4.29058466330908,4.37416748142549,159413.505075201,0.0,1.0
2017-05-19,4.99,5.12,4.86,4.88,505278,4.63420291556544,4.7549336528447,4.51347217828618,4.5320461378676,544071.389608619,0.0,1.0
2017-05-22,5.46,5.532,5.0,5.04,904968,5.07069096572892,5.13755722022205,4.64348989535615,4.680637814519,974448.120265145,0.0,1.0
2017-05-23,5.44,5.74,5.19,5.5,901663,5.05211700614749,5.33072639986886,4.81994251137969,5.10783888489177,970889.374500129,0.0,1.0
2017-05-24,5.73,5.81,5.42,5.42,576986,5.32143942007815,5.39573525840385,5.03354304656607,5.03354304656607,621284.86655805,0.0,1.0
2017-05-25,6.18,6.34,5.729,5.78,2264509,5.7393535106602,5.8879451873116,5.32051072209908,5.36787431903171,2438369.68641268,0.0,1.0
2017-05-26,6.03,6.63,6.0,6.18,1391387,5.60004881379952,6.15726760124226,5.57218787442738,5.7393535106602,1498212.58509843,0.0,1.0
2017-05-30,6.29,6.33,5.66,6.0,1284818,5.84151028835804,5.87865820752089,5.25643056154316,5.57218787442738,1383461.60856829,0.0,1.0
2017-05-31,6.33,6.51,6.2503,6.38,664212,5.87865820752089,6.04582384375371,5.80464097858891,5.92509310647445,715207.758569975,0.0,1.0
2017-06-01,6.5,6.7,6.36,6.36,824698,6.036536863963,6.22227645977724,5.90651914689303,5.90651914689303,888015.284392846,0.0,1.0
2017-06-02,6.92,7.1,6.5599,6.62,890441,6.42659001517291,6.59375565140573,6.09216587290936,6.14798062145154,958805.790543994,0.0,1.0
2017-06-05,7.16,7.17,6.86,7.0,820005,6.64947753015001,6.65876450994072,6.37086813642864,6.50088585349861,882961.973084154,0.0,1.0
2017-06-06,7.67,7.96,7.16,7.23,2787991,7.12311349947634,7.39243591340699,6.64947753015001,6.714486388685,3002042.71230159,0.0,1.0
2017-06-07,6.63,7.5,6.34,7.5,2536888,6.15726760124226,6.96523484303423,5.8879451873116,6.96523484303423,2731660.94593754,0.0,1.0
2017-06-08,5.8,6.55,5.46,6.55,3862300,5.38644827861313,6.08297176291656,5.07069096572892,6.08297176291656,4158833.21277667,0.0,1.0
2017-06-09,5.67,6.37,5.58,6.19,2383569,5.26571754133388,5.91580612668374,5.18213472321747,5.74864049045092,2566570.67605956,0.0,1.0
2017-06-12,5.33,5.6901,5.2,5.69,1344374,4.94996022844966,5.28438437071321,4.8292294911704,5.2842915009153,1447590.09957627,0.0,1.0
2017-06-13,5.83,5.95,5.31,5.39,1690543,5.41430921798527,5.52575297547382,4.93138626886823,5.00568210719393,1820336.68436608,0.0,1.0
2017-06-14,5.5,5.84,5.32,5.84,1517813,5.10783888489177,5.42359619777598,4.94067324865895,5.42359619777598,1634345.10917955,0.0,1.0
2017-06-15,5.57,5.68,5.3,5.34,740310,5.17284774342675,5.27500452112459,4.92209928907752,4.95924720824037,797148.283600625,0.0,1.0
2017-06-16,5.58,5.73,5.411,5.56,445536,5.18213472321747,5.32143942007815,5.02518476475443,5.16356076363604,479742.618203574,0.0,1.0
2017-06-19,5.61,5.74,5.4801,5.68,434734,5.2099956625896,5.33072639986886,5.08935779510825,5.27500452112459,468111.280305324,0.0,1.0
2017-06-20,5.44,5.63,5.4,5.59,364553,5.05211700614749,5.22856962217103,5.01496908698464,5.19142170300818,392542.0408092,0.0,1.0
2017-06-21,5.37,5.44,5.31,5.37,411723,4.98710814761251,5.05211700614749,4.93138626886823,4.98710814761251,443333.58021491,0.0,1.0
2017-06-22,5.47,5.5779,5.22,5.34,447942,5.07997794551963,5.18018445746142,4.84780345075182,4.95924720824037,482333.342049454,0.0,1.0
2017-06-23,5.78,6.09,5.34,5.46,1353157,5.36787431903171,5.65577069254379,4.95924720824037,5.07069096572892,1457047.42606769,0.0,1.0
2017-06-26,5.91,5.994,5.6257,5.84,718597,5.48860505631097,5.56661568655295,5.22457622086102,5.42359619777598,773768.239184339,0.0,1.0
2017-06-27,4.96,5.66,4.85,5.64,2713495,4.6063419761933,5.25643056154316,4.50418519849547,5.23785660196174,2921827.18294887,0.0,1.0
2017-06-28,5.065,5.09,4.7,4.93,1014901,4.70385526399578,4.72707271347256,4.36488050163478,4.57848103682116,1092821.37236368,0.0,1.0
2017-06-29,4.86,5.01,4.72,5.01,611477,4.51347217828618,4.65277687514686,4.38345446121621,4.65277687514686,658423.958897299,0.0,1.0
2017-06-30,4.83,4.9,4.7811,4.86,248979,4.48561123891404,4.55062009744903,4.44019790773746,4.51347217828618,268094.693442747,0.0,1.0
2017-07-03,4.79,4.831,4.68,4.79,231931,4.44846331975119,4.48653993689311,4.34630654205336,4.44846331975119,249737.810597961,0.0,1.0
2017-07-05,4.85,4.88,4.71,4.74,364457,4.50418519849547,4.5320461378676,4.37416748142549,4.40202842079763,392438.670281683,0.0,1.0
2017-07-06,4.94,4.99,4.77,4.8,335637,4.58776801661188,4.63420291556544,4.42988936016977,4.4577502995419,361405.976500199,0.0,1.0
2017-07-07,5.1,5.15,4.98,4.98,461175,4.73635969326327,4.78279459221684,4.62491593577473,4.62491593577473,496582.323201792,0.0,1.0
2017-07-10,5.17,5.2,5.05,5.12,393885,4.80136855179826,4.8292294911704,4.68992479430971,4.7549336528447,424126.04407077,0.0,1.0
2017-07-11,5.33,5.35,5.1075,5.15,380212,4.94996022844966,4.96853418803108,4.74332492810631,4.78279459221684,409403.281333982,0.0,1.0
2017-07-12,5.42,5.48,5.32,5.37,387218,5.03354304656607,5.08926492531034,4.94067324865895,4.98710814761251,416947.176290022,0.0,1.0
2017-07-13,5.49,5.53,5.41,5.46,374607,5.09855190510105,5.1356998242639,5.02425606677536,5.07069096572892,403367.950013885,0.0,1.0
2017-07-14,5.31,5.54,5.12,5.52,476981,4.93138626886823,5.14498680405462,4.7549336528447,5.12641284447319,513601.849846834,0.0,1.0
2017-07-17,5.41,5.45,5.23,5.33,323733,5.02425606677536,5.06140398593821,4.85709043054253,4.94996022844966,348588.031088167,0.0,1.0
2017-07-18,5.45,5.48,5.3,5.47,205560,5.06140398593821,5.08926492531034,4.92209928907752,5.07997794551963,221342.142044474,0.0,1.0
2017-07-19,5.61,5.63,5.45,5.46,285657,5.2099956625896,5.22856962217103,5.06140398593821,5.07069096572892,307588.695611978,0.0,1.0
2017-07-20,5.41,5.8,5.35,5.8,400143,5.02425606677536,5.38644827861313,4.96853418803108,5.38644827861313,430864.510333245,0.0,1.0
2017-07-21,5.49,5.5,5.205,5.35,260746,5.09855190510105,5.10783888489177,4.83387298106575,4.96853418803108,280765.120497803,0.0,1.0
2017-07-24,5.54,5.57,5.43,5.52,242053,5.14498680405462,5.17284774342675,5.04283002635678,5.12641284447319,260636.94059297,0.0,1.0
2017-07-25,5.54,5.57,5.49,5.5,186728,5.14498680405462,5.17284774342675,5.09855190510105,5.10783888489177,201064.290230008,0.0,1.0
2017-07-26,5.45,5.58,5.43,5.57,151805,5.06140398593821,5.18213472321747,5.04283002635678,5.17284774342675,163460.030516936,0.0,1.0
2017-07-27,5.35,5.52,5.2837,5.51,205725,4.96853418803108,5.12641284447319,4.90696151201866,5.11712586468248,221519.810138643,0.0,1.0
2017-07-28,5.29,5.39,5.16,5.38,245154,4.91281230928681,5.00568210719393,4.79208157200755,4.99639512740322,263976.023987015,0.0,1.0
2017-07-31,5.26,5.44,5.21,5.42,261435,4.88495136991467,5.05211700614749,4.83851647096111,5.03354304656607,281507.019387999,0.0,1.0
2017-08-01,5.47,5.47,5.2,5.32,214730,5.07997794551963,5.07997794551963,4.8292294911704,4.94067324865895,231216.180974946,0.0,1.0
2017-08-02,5.16,5.56,5.15,5.54,340985,4.79208157200755,5.16356076363604,4.78279459221684,5.14498680405462,367164.576303925,0.0,1.0
2017-08-03,5.19,5.31,4.78,5.08,805149,4.81994251137969,4.93138626886823,4.43917633996048,4.71778573368185,866965.383950992,0.0,1.0
2017-08-04,4.95,5.23,4.93,5.18,354642,4.59705499640259,4.85709043054253,4.57848103682116,4.81065553158897,381870.11061946,0.0,1.0
2017-08-07,4.91,4.98,4.76,4.95,382532,4.55990707723974,4.62491593577473,4.42060238037906,4.59705499640259,411901.402415629,0.0,1.0
2017-08-08,4.93,5.05,4.8,4.9,192035,4.57848103682116,4.68992479430971,4.4577502995419,4.55062009744903,206778.742204274,0.0,1.0
2017-08-09,4.81,4.9107,4.7,4.86,297401,4.46703727933262,4.56055716582509,4.36488050163478,4.51347217828618,320234.356811483,0.0,1.0
2017-08-10,4.41,4.83,4.39,4.82,517763,4.09555808770413,4.48561123891404,4.0769841281227,4.47632425912333,557514.94206739,0.0,1.0
2017-08-11,4.55,4.61,4.38,4.4,166427,4.2255758047741,4.28129768351837,4.06769714833199,4.08627110791341,179204.653989276,0.0,1.0
2017-08-14,4.68,4.8,4.63,4.7,267736,4.34630654205336,4.4577502995419,4.2998716430998,4.36488050163478,288291.78703259,0.0,1.0
2017-08-15,4.64,4.7399,4.59,4.69,257878,4.30915862289051,4.40193555099972,4.26272372393695,4.35559352184407,277676.925988251,0.0,1.0
2017-08-16,4.53,4.65,4.48,4.65,155824,4.20700184519267,4.31844560268122,4.16056694623911,4.31844560268122,167787.594580357,0.0,1.0
2017-08-17,4.28,4.53,4.27,4.49,190896,3.97482735042487,4.20700184519267,3.96554037063415,4.16985392602982,205552.293966345,0.0,1.0
2017-08-18,4.3,4.34,4.2,4.3,156822,3.99340131000629,4.03054922916914,3.90053151209917,3.99340131000629,168862.217355996,0.0,1.0
2017-08-21,4.19,4.34,4.17,4.31,200072,3.89124453230846,4.03054922916914,3.87267057272703,4.002688289797,215432.793554786,0.0,1.0
2017-08-22,4.23,4.3,4.21,4.23,182574,3.9283924514713,3.99340131000629,3.90981849188988,3.9283924514713,196591.361362268,0.0,1.0
2017-08-23,4.33,4.35,4.2,4.25,376170,4.02126224937843,4.03983620895985,3.90053151209917,3.94696641105273,405050.951415011,0.0,1.0
2017-08-24,4.33,4.4,4.3,4.39,158433,4.02126224937843,4.08627110791341,3.99340131000629,4.0769841281227,170596.90402088,0.0,1.0
2017-08-25,4.31,4.35,4.2574,4.32,96423,4.002688289797,4.03983620895985,3.95383877609786,4.01197526958772,103826.003903261,0.0,1.0
2017-08-28,4.37,4.4,4.31,4.33,223096,4.05841016854128,4.08627110791341,4.002688289797,4.02126224937843,240224.491737468,0.0,1.0
2017-08-29,4.35,4.38,4.31,4.33,70548,4.03983620895985,4.06769714833199,4.002688289797,4.02126224937843,75964.4164086084,0.0,1.0
2017-08-30,4.37,4.4,4.31,4.33,120515,4.05841016854128,4.08627110791341,4.002688289797,4.02126224937843,129767.699204562,0.0,1.0
2017-08-31,4.44,4.5,4.36,4.39,197671,4.12341902707626,4.17914090582054,4.04912318875056,4.0769841281227,212847.453590549,0.0,1.0
2017-09-01,4.5,4.66,4.4345,4.47,208218,4.17914090582054,4.32773258247193,4.11831118819137,4.1512799664484,224204.213525084,0.0,1.0
2017-09-05,4.63,4.8357,4.48,4.48,701228,4.2998716430998,4.49090481739475,4.16056694623911,4.16056694623911,755065.71113817,0.0,1.0
2017-09-06,4.71,4.7401,4.625,4.63,238560,4.37416748142549,4.40212129059554,4.29522815320444,4.2998716430998,256875.760878234,0.0,1.0
2017-09-07,4.88,4.89,4.71,4.71,226602,4.5320461378676,4.54133311765832,4.37416748142549,4.37416748142549,243999.669544473,0.0,1.0
2017-09-08,4.87,4.91,4.8,4.88,154562,4.52275915807689,4.55990707723974,4.4577502995419,4.5320461378676,166428.702854047,0.0,1.0
2017-09-11,4.86,4.93,4.821,4.91,187622,4.51347217828618,4.57848103682116,4.4772529571024,4.55990707723974,202026.928267505,0.0,1.0
2017-09-12,5.01,5.09,4.84,4.94,269386,4.65277687514686,4.72707271347256,4.49489821870475,4.58776801661188,290068.467974278,0.0,1.0
2017-09-13,5.09,5.16,5.05,5.1,118998,4.72707271347256,4.79208157200755,4.68992479430971,4.73635969326327,128134.229514537,0.0,1.0
2017-09-14,5.1,5.15,5.01,5.06,80104,4.73635969326327,4.78279459221684,4.65277687514686,4.69921177410042,86254.0910018026,0.0,1.0
2017-09-15,5.08,5.15,5.0539,5.1,50797,4.71778573368185,4.78279459221684,4.69354671642809,4.73635969326327,54697.0071484391,0.0,1.0
2017-09-18,5.03,5.15,5.0,5.12,111179,4.67135083472829,4.78279459221684,4.64348989535615,4.7549336528447,119714.915403593,0.0,1.0
2017-09-19,5.1,5.14,5.08,5.1,88299,4.73635969326327,4.77350761242612,4.71778573368185,4.73635969326327,95078.2730121863,0.0,1.0
2017-09-20,4.93,5.12,4.9,5.12,77032,4.57848103682116,4.7549336528447,4.55062009744903,4.7549336528447,82946.2341212781,0.0,1.0
2017-09-21,4.81,4.92,4.721,4.92,90348,4.46703727933262,4.56919405703045,4.38438315919528,4.56919405703045,97284.5877088641,0.0,1.0
2017-09-22,4.86,4.89,4.72,4.76,97419,4.51347217828618,4.54133311765832,4.38345446121621,4.42060238037906,104898.473126243,0.0,1.0
2017-09-25,4.81,4.94,4.7,4.94,249879,4.46703727933262,4.58776801661188,4.36488050163478,4.58776801661188,269063.792138213,0.0,1.0
2017-09-26,4.85,4.89,4.73,4.86,92031,4.50418519849547,4.54133311765832,4.39274144100692,4.51347217828618,99096.8022693858,0.0,1.0
2017-09-27,5.19,5.22,4.9,4.9,198862,4.81994251137969,4.84780345075182,4.55062009744903,4.55062009744903,214129.894197549,0.0,1.0
2017-09-28,5.2,5.21,5.04,5.15,138138,4.8292294911704,4.83851647096111,4.680637814519,4.78279459221684,148743.728438118,0.0,1.0
2017-09-29,5.12,5.23,5.1,5.18,107358,4.7549336528447,4.85709043054253,4.73635969326327,4.81065553158897,115600.553053175,0.0,1.0
2017-10-02,5.42,5.46,5.13,5.13,207476,5.03354304656607,5.07069096572892,4.76422063263541,4.76422063263541,223405.245489488,0.0,1.0
2017-10-03,5.63,5.87,5.56,5.7,584394,5.22856962217103,5.45145713714812,5.16356076363604,5.29357848070601,629261.625598065,0.0,1.0
2017-10-04,5.7,5.73,5.55,5.55,154869,5.29357848070601,5.32143942007815,5.15427378384533,5.15427378384533,166759.273186834,0.0,1.0
2017-10-05,5.62,5.749,5.6,5.71,99352,5.21928264238031,5.3390846816805,5.20070868279889,5.30286546049672,106979.881768839,0.0,1.0
2017-10-06,5.51,5.65,5.491,5.59,93900,5.11712586468248,5.24714358175245,5.09948060308013,5.19142170300818,101109.297226971,0.0,1.0
2017-10-09,5.57,5.64,5.51,5.52,77592,5.17284774342675,5.23785660196174,5.11712586468248,5.12641284447319,83549.2288651236,0.0,1.0
2017-10-10,5.66,5.79,5.6,5.66,82956,5.25643056154316,5.37716129882242,5.20070868279889,5.25643056154316,89325.0570901021,0.0,1.0
2017-10-11,5.68,5.72,5.6,5.6,117977,5.27500452112459,5.31215244028744,5.20070868279889,5.20070868279889,127034.840883347,0.0,1.0
2017-10-12,5.71,5.7387,5.65,5.69,50795,5.30286546049672,5.32951909249607,5.24714358175245,5.2842915009153,54694.8535957825,0.0,1.0
2017-10-13,5.67,5.75,5.641,5.75,144682,5.26571754133388,5.34001337965957,5.23878529994081,5.34001337965957,155790.152730485,0.0,1.0
2017-10-16,5.61,5.6942,5.52,5.69,192192,5.2099956625896,5.2881920324274,5.12641284447319,5.2842915009153,206947.796087816,0.0,1.0
2017-10-17,5.65,5.71,5.6,5.7,114229,5.24714358175245,5.30286546049672,5.20070868279889,5.29357848070601,122999.083204895,0.0,1.0
2017-10-18,5.81,5.85,5.67,5.75,146383,5.39573525840385,5.4328831775667,5.26571754133388,5.34001337965957,157621.749264916,0.0,1.0
2017-10-19,5.72,5.82,5.67,5.81,82500,5.31215244028744,5.40502223819456,5.26571754133388,5.39573525840385,88834.0470843991,0.0,1.0
2017-10-20,5.72,5.81,5.69,5.8,82836,5.31215244028744,5.39573525840385,5.2842915009153,5.38644827861313,89195.8439307065,0.0,1.0
2017-10-23,5.66,5.76,5.63,5.76,71209,5.25643056154316,5.34930035945029,5.22856962217103,5.34930035945029,76676.1655616119,0.0,1.0
2017-10-24,5.67,5.72,5.61,5.71,123806,5.26571754133388,5.31215244028744,5.2099956625896,5.30286546049672,133311.370100983,0.0,1.0
2017-10-25,5.67,5.78,5.6,5.64,111818,5.26571754133388,5.36787431903171,5.20070868279889,5.23785660196174,120402.975477374,0.0,1.0
2017-10-26,5.69,5.75,5.6,5.61,71748,5.2842915009153,5.34001337965957,5.20070868279889,5.2099956625896,77256.5480025633,0.0,1.0
2017-10-27,5.76,5.8,5.7,5.7,74496,5.34930035945029,5.38644827861313,5.29357848070601,5.29357848070601,80215.5293527199,0.0,1.0
2017-10-30,5.74,5.82,5.6804,5.77,53926,5.33072639986886,5.40502223819456,5.27537600031622,5.358587339241,58066.2402796765,0.0,1.0
2017-10-31,5.75,5.81,5.71,5.8,107350,5.34001337965957,5.39573525840385,5.30286546049672,5.38644827861313,115591.938842549,0.0,1.0
2017-11-01,5.65,5.71,5.62,5.68,132851,5.24714358175245,5.30286546049672,5.21928264238031,5.27500452112459,143050.811990418,0.0,1.0
2017-11-02,5.48,5.7,5.45,5.68,292237,5.08926492531034,5.29357848070601,5.06140398593821,5.27500452112459,314673.883852164,0.0,1.0
2017-11-03,5.5,5.52,5.4,5.45,142875,5.10783888489177,5.12641284447319,5.01496908698464,5.06140398593821,153844.417905255,0.0,1.0
2017-11-06,5.66,5.66,5.42,5.42,112757,5.25643056154316,5.25643056154316,5.03354304656607,5.03354304656607,121414.068449644,0.0,1.0
2017-11-07,5.92,6.0,5.64,5.8,444779,5.49789203610168,5.57218787442738,5.23785660196174,5.38644827861313,478927.498523054,0.0,1.0
2017-11-08,6.1,6.39,5.861,5.99,711094,5.6650576723345,5.93438008626516,5.44309885533648,5.56290089463667,765689.186393137,0.0,1.0
2017-11-09,5.98,6.06,5.72,6.03,329281,5.55361391484596,5.62790975317165,5.31215244028744,5.60004881379952,354561.986157552,0.0,1.0
2017-11-10,5.95,6.02,5.9,5.9,95832,5.52575297547382,5.59076183400881,5.47931807652026,5.47931807652026,103189.629093238,0.0,1.0
2017-11-13,6.05,6.07,5.95,5.95,185451,5.61862277338094,5.63719673296237,5.52575297547382,5.52575297547382,199689.246858775,0.0,1.0
2017-11-14,6.1,6.24,6.05,6.24,129753,5.6650576723345,5.79507538940448,5.61862277338094,5.79507538940448,139714.958925358,0.0,1.0
2017-11-15,6.09,6.13,5.88,6.09,123542,5.65577069254379,5.69291861170664,5.46074411693883,5.65577069254379,133027.101150313,0.0,1.0
2017-11-16,6.35,6.37,6.125,6.13,207001,5.89723216710231,5.91580612668374,5.68827512181129,5.69291861170664,222893.776733548,0.0,1.0
2017-11-17,6.43,6.46,6.3164,6.38,163649,5.97152800542801,5.99938894480015,5.86602791500552,5.92509310647445,176213.369349271,0.0,1.0
2017-11-20,6.44,6.5,6.42,6.49,217585,5.98081498521872,6.036536863963,5.9622410256373,6.02724988417228,234290.37739223,0.0,1.0
2017-11-21,6.23,6.36,6.05,6.24,237799,5.91580612668374,6.03924991423894,5.74488395929962,5.92530180264952,250428.722354106,0.14,1.0
2017-11-22,6.24,6.29,6.0,6.0,153020,5.92530180264952,5.97278018247844,5.69740557947069,5.69740557947069,161147.032134808,0.0,1.0
2017-11-24,6.44,6.5,6.2832,6.29,126108,6.11521532196521,6.17218937775992,5.96632312282171,5.97278018247844,132805.711204133,0.0,1.0
2017-11-27,6.29,6.52,6.26,6.5,186232,5.97278018247844,6.19118072969149,5.94429315458109,6.17218937775992,196122.951826752,0.0,1.0
2017-11-28,6.25,6.34,6.141,6.34,131937,5.93479747861531,6.02025856230737,5.83129461058826,6.02025856230737,138944.294724678,0.0,1.0
2017-11-29,5.97,6.14,5.86,6.13,229552,5.66891855157334,5.83034504299168,5.56446611594971,5.82084936702589,241743.716642331,0.0,1.0
2017-11-30,6.03,6.07,5.94,5.94,140879,5.72589260736805,5.76387531123119,5.64043152367599,5.64043152367599,148361.212522021,0.0,1.0
2017-12-01,5.8,6.06,5.68,6.03,276306,5.507492060155,5.7543796352654,5.39354394856559,5.72589260736805,290980.864338259,0.0,1.0
2017-12-04,5.78,5.84,5.62,5.82,171227,5.48850070822344,5.54547476401814,5.33656989277088,5.52648341208657,180321.022554874,0.0,1.0
2017-12-05,5.79,5.93,5.74,5.77,120784,5.49799638418922,5.6309358477102,5.4505180043603,5.47900503225765,127198.948695404,0.0,1.0
2017-12-06,5.52,5.79,5.51,5.73,123552,5.24161313311304,5.49799638418922,5.23211745714725,5.44102232839451,130113.959706704,0.0,1.0
2017-12-07,5.6,5.67,5.51,5.55,73536,5.31757854083931,5.38404827259981,5.23211745714725,5.27010016101039,77441.5642077197,0.0,1.0
2017-12-08,5.55,5.68,5.54,5.63,34629,5.27010016101039,5.39354394856559,5.26060448504461,5.34606556873667,36468.177857772,0.0,1.0
2017-12-11,5.45,5.54,5.15,5.51,183936,5.17514340135255,5.26060448504461,4.89027312237901,5.23211745714725,193705.00916709,0.0,1.0
2017-12-12,5.45,5.5,5.39,5.41,72573,5.17514340135255,5.22262178118147,5.11816934555784,5.13716069748941,76427.4183970686,0.0,1.0
2017-12-13,5.41,5.5,5.4,5.42,37093,5.13716069748941,5.22262178118147,5.12766502152363,5.14665637345519,39063.0431510681,0.0,1.0
2017-12-14,5.51,5.58,5.43,5.43,149646,5.23211745714725,5.29858718890774,5.15615204942098,5.15615204942098,157593.835909329,0.0,1.0
2017-12-15,5.51,5.56,5.49,5.56,43519,5.23211745714725,5.27959583697618,5.21312610521568,5.27959583697618,45830.3338875619,0.0,1.0
2017-12-18,5.65,5.65,5.57,5.61,67147,5.36505692066824,5.36505692066824,5.28909151294196,5.3270742168051,70713.2385750619,0.0,1.0
2017-12-19,5.66,5.69,5.62,5.68,70057,5.37455259663402,5.40303962453137,5.33656989277088,5.39354394856559,73777.7913362192,0.0,1.0
2017-12-20,5.89,5.94,5.7,5.7,116373,5.59295314384706,5.64043152367599,5.41253530049716,5.41253530049716,122553.676451601,0.0,1.0
2017-12-21,5.72,5.97,5.66,5.97,63973,5.43152665242873,5.66891855157334,5.37455259663402,5.66891855157334,67370.66453248,0.0,1.0
2017-12-22,5.74,5.74,5.6,5.72,74266,5.4505180043603,5.4505180043603,5.31757854083931,5.43152665242873,78210.3351752952,0.0,1.0
2017-12-26,5.75,5.85,5.68,5.81,71317,5.46001368032608,5.55497043998393,5.39354394856559,5.51698773612079,75104.7110884729,0.0,1.0
2017-12-27,5.79,5.8,5.71,5.79,210273,5.49799638418922,5.507492060155,5.42203097646294,5.49799638418922,221440.791321935,0.0,1.0
2017-12-28,5.75,5.88,5.75,5.82,61732,5.46001368032608,5.58345746788128,5.46001368032608,5.52648341208657,65010.6429731145,0.0,1.0
2017-12-29,5.72,5.78,5.65,5.75,104150,5.43152665242873,5.48850070822344,5.36505692066824,5.46001368032608,109681.501743826,0.0,1.0
2018-01-02,5.75,5.86,5.72,5.77,41250,5.46001368032608,5.56446611594971,5.43152665242873,5.47900503225765,43440.8252225908,0.0,1.0
2018-01-03,5.77,5.86,5.75,5.8,80423,5.47900503225765,5.56446611594971,5.46001368032608,5.507492060155,84694.339075792,0.0,1.0
2018-01-04,6.0,6.05,5.81,5.85,80597,5.69740557947069,5.74488395929962,5.51698773612079,5.55497043998393,84877.5803749128,0.0,1.0
2018-01-05,6.05,6.1,5.93,6.05,104295,5.74488395929962,5.79236233912854,5.6309358477102,5.74488395929962,109834.202826427,0.0,1.0
2018-01-08,6.07,6.11,6.04,6.04,47103,5.76387531123119,5.80185801509432,5.73538828333383,5.73538828333383,49604.6834050834,0.0,1.0
2018-01-09,6.64,6.92,6.28,6.43,1020248,6.3051288412809,6.57100776832287,5.96328450651266,6.10571964599943,1074434.30428358,0.0,1.0
2018-01-10,6.66,6.73,6.53,6.6,154860,6.32412019321247,6.39058992497296,6.20067640565727,6.26714613741776,163084.756217464,0.0,1.0
2018-01-11,6.82,6.85,6.65,6.65,120647,6.47605100866502,6.50453803656238,6.31462451724669,6.31462451724669,127054.672500119,0.0,1.0
2018-01-12,6.69,6.85,6.65,6.85,101463,6.35260722110982,6.50453803656238,6.31462451724669,6.50453803656238,106851.7927166,0.0,1.0
2018-01-16,6.67,6.81,6.65,6.72,185292,6.33361586917825,6.46655533269924,6.31462451724669,6.38109424900718,195133.027567134,0.0,1.0
2018-01-17,6.69,6.77,6.65,6.7,68333,6.35260722110982,6.4285726288361,6.31462451724669,6.36210289707561,71962.2281196436,0.0,1.0
2018-01-18,6.85,6.89,6.62,6.62,119801,6.50453803656238,6.54252074042551,6.28613748934933,6.28613748934933,126163.740666463,0.0,1.0
2018-01-19,7.05,7.16,6.83,6.89,232576,6.69445155587807,6.7989039915017,6.48554668463081,6.54252074042551,244928.32404774,0.0,1.0
2018-01-22,6.74,7.08,6.72,7.08,230634,6.40008560093875,6.72293858377542,6.38109424900718,6.72293858377542,242883.182651806,0.0,1.0
2018-01-23,7.01,7.01,6.77,6.77,167513,6.65646885201493,6.65646885201493,6.4285726288361,6.4285726288361,176409.768618469,0.0,1.0
2018-01-24,6.91,7.01,6.83,7.01,99015,6.56151209235708,6.65646885201493,6.48554668463081,6.65646885201493,104273.777197935,0.0,1.0
2018-01-25,6.9,7.04,6.89,6.93,95220,6.5520164163913,6.68495587991228,6.54252074042551,6.58050344428865,100277.221277457,0.0,1.0
2018-01-26,6.97,6.97,6.86,6.91,81273,6.61848614815179,6.61848614815179,6.51403371252816,6.56151209235708,85589.483353106,0.0,1.0
2018-01-29,7.08,7.12,6.9,6.91,216492,6.72293858377542,6.76092128763856,6.5520164163913,6.56151209235708,227990.08809913,0.0,1.0
2018-01-30,7.0,7.1,6.97,6.98,128925,6.64697317604914,6.74192993570699,6.61848614815179,6.62798182411757,135772.324650243,0.0,1.0
2018-01-31,6.76,7.11,6.64,7.02,259954,6.41907695287031,6.75142561167277,6.3051288412809,6.66596452798071,273760.394664567,0.0,1.0
2018-02-01,6.89,7.01,6.78,6.78,95608,6.54252074042551,6.65646885201493,6.43806830480188,6.43806830480188,100685.828312278,0.0,1.0
2018-02-02,6.75,6.94,6.68,6.88,94484,6.40958127690453,6.58999912025444,6.34311154514404,6.53302506445973,99502.1316443944,0.0,1.0
2018-02-05,6.62,6.85,6.57,6.67,183499,6.28613748934933,6.50453803656238,6.23865910952041,6.33361586917825,193244.799697459,0.0,1.0
2018-02-06,6.98,7.01,5.97,6.47,276055,6.62798182411757,6.65646885201493,5.66891855157334,6.14370234986256,290716.533498723,0.0,1.0
2018-02-07,6.92,7.09,6.63,7.08,280734,6.57100776832287,6.7324342597412,6.29563316531512,6.72293858377542,295644.039467607,0.0,1.0
2018-02-08,6.55,6.88,6.53,6.86,227772,6.21966775758884,6.53302506445973,6.20067640565727,6.51403371252816,239869.179214544,0.0,1.0
2018-02-09,6.22,6.8,5.98,6.65,209256,5.90631045071795,6.45705965673345,5.67841422753913,6.31462451724669,220369.777521902,0.0,1.0
2018-02-12,6.41,6.47,6.34,6.45,97002,6.08672829406786,6.14370234986256,6.02025856230737,6.124710997931,102153.864927073,0.0,1.0
2018-02-13,6.4,6.45,6.37,6.37,65370,6.07723261810207,6.124710997931,6.04874559020472,6.04874559020472,68841.8604800185,0.0,1.0
2018-02-14,6.51,6.52,6.35,6.35,33429,6.1816850537257,6.19118072969149,6.02975423827315,6.02975423827315,35204.4447603876,0.0,1.0
2018-02-15,6.54,6.58,6.4,6.57,29679,6.21017208162306,6.24815478548619,6.07723261810207,6.23865910952041,31255.2788310611,0.0,1.0
2018-02-16,6.45,6.55,6.42,6.51,25116,6.124710997931,6.21966775758884,6.09622397003364,6.1816850537257,26449.9337282567,0.0,1.0
2018-02-20,6.7,6.82,6.52,6.57,123276,6.36210289707561,6.47605100866502,6.19118072969149,6.23865910952041,129823.301094305,0.0,1.0
2018-02-21,6.49,6.75,6.49,6.74,47309,6.16269370179413,6.40958127690453,6.16269370179413,6.40008560093875,49821.6242534679,0.0,1.0
2018-02-22,6.56,6.63,6.49,6.55,45548,6.22916343355462,6.29563316531512,6.16269370179413,6.21966775758884,47967.0959330562,0.0,1.0
2018-02-23,6.54,6.63,6.44,6.58,27144,6.21017208162306,6.29563316531512,6.11521532196521,6.24815478548619,28585.6426628364,0.0,1.0
2018-02-26,6.59,6.64,6.49,6.61,36140,6.25765046145198,6.3051288412809,6.16269370179413,6.27664181338355,38059.428449562,0.0,1.0
2018-02-27,6.57,6.64,6.51,6.57,50212,6.23865910952041,6.3051288412809,6.1816850537257,6.23865910952041,52878.8052382237,0.0,1.0
2018-02-28,6.57,6.6,6.52,6.59,31219,6.23865910952041,6.26714613741776,6.19118072969149,6.25765046145198,32877.0696393712,0.0,1.0
2018-03-01,6.6,6.6,6.48,6.57,43269,6.26714613741776,6.26714613741776,6.15319802582835,6.23865910952041,45567.0561589402,0.0,1.0
2018-03-02,6.81,6.86,6.49,6.5,98831,6.46655533269924,6.51403371252816,6.16269370179413,6.17218937775992,104080.00478967,0.0,1.0
2018-03-05,6.58,6.76,6.55,6.75,45756,6.24815478548619,6.41907695287031,6.21966775758884,6.40958127690453,48186.1430032695,0.0,1.0
2018-03-06,6.61,6.64,6.51,6.58,57066,6.27664181338355,6.3051288412809,6.1816850537257,6.24815478548619,60096.8274461179,0.0,1.0
2018-03-07,6.79,6.97,6.52,6.54,124055,6.44756398076767,6.61848614815179,6.19118072969149,6.21017208162306,130643.674496691,0.0,1.0
2018-03-08,6.67,6.79,6.61,6.79,58895,6.33361586917825,6.44756398076767,6.27664181338355,6.44756398076767,62022.9673087148,0.0,1.0
2018-03-09,6.6,6.76,6.53,6.69,51257,6.26714613741776,6.41907695287031,6.20067640565727,6.35260722110982,53979.3061438627,0.0,1.0
2018-03-12,6.76,6.78,6.57,6.6,96308,6.41907695287031,6.43806830480188,6.23865910952041,6.26714613741776,101423.005952419,0.0,1.0
2018-03-13,6.68,6.85,6.6,6.78,71803,6.34311154514404,6.50453803656238,6.26714613741776,6.43806830480188,75616.5229929136,0.0,1.0
2018-03-14,7.0,7.06,6.77,6.88,166973,6.64697317604914,6.70394723184385,6.4285726288361,6.53302506445973,175841.088724646,0.0,1.0
2018-03-15,6.96,7.0,6.92,7.0,82589,6.608990472186,6.64697317604914,6.57100776832287,6.64697317604914,86975.377316571,0.0,1.0
2018-03-16,6.9,7.0,6.9,7.0,49275,6.5520164163913,6.64697317604914,6.5520164163913,6.64697317604914,51892.0403113494,0.0,1.0
2018-03-19,7.0,7.02,6.69,6.87,83799,6.64697317604914,6.66596452798071,6.35260722110982,6.52352938849394,88249.6415231003,0.0,1.0
2018-03-20,6.83,6.97,6.78,6.97,43542,6.48554668463081,6.61848614815179,6.43806830480188,6.61848614815179,45854.5554385951,0.0,1.0
2018-03-21,6.94,7.0,6.81,6.81,65483,6.58999912025444,6.64697317604914,6.46655533269924,6.46655533269924,68960.8620133554,0.0,1.0
2018-03-22,6.76,6.89,6.67,6.88,112438,6.41907695287031,6.54252074042551,6.33361586917825,6.53302506445973,118409.685003095,0.0,1.0
2018-03-23,6.66,6.78,6.54,6.75,145976,6.32412019321247,6.43806830480188,6.21017208162306,6.40958127690453,153728.918853162,0.0,1.0
2018-03-26,6.78,6.79,6.68,6.75,25872,6.43806830480188,6.44756398076767,6.34311154514404,6.40958127690453,27246.085579609,0.0,1.0
2018-03-27,6.76,6.9,6.71,6.84,54350,6.41907695287031,6.5520164163913,6.37159857304139,6.49504236059659,57236.5782023712,0.0,1.0
2018-03-28,6.65,6.75,6.58,6.71,172322,6.31462451724669,6.40958127690453,6.24815478548619,6.37159857304139,181474.179006237,0.0,1.0
2018-03-29,6.75,6.83,6.6,6.71,59206,6.40958127690453,6.48554668463081,6.26714613741776,6.37159857304139,62350.4848031203,0.0,1.0
2018-04-02,6.64,6.66,6.55,6.65,113255,6.3051288412809,6.32412019321247,6.21966775758884,6.31462451724669,119270.076620231,0.0,1.0
2018-04-03,6.73,6.81,6.58,6.64,45552,6.39058992497296,6.46655533269924,6.24815478548619,6.3051288412809,47971.3083767141,0.0,1.0
2018-04-04,6.68,6.78,6.55,6.56,72340,6.34311154514404,6.43806830480188,6.21966775758884,6.22916343355462,76182.0435539931,0.0,1.0
2018-04-05,6.74,6.84,6.59,6.74,84609,6.40008560093875,6.49504236059659,6.25765046145198,6.40008560093875,89102.6613638347,0.0,1.0
2018-04-06,6.71,6.77,6.61,6.71,226282,6.37159857304139,6.4285726288361,6.27664181338355,6.37159857304139,238300.043951959,0.0,1.0
2018-04-09,6.88,7.24,6.8,6.81,208303,6.53302506445973,6.87486939922797,6.45705965673345,6.46655533269924,219366.162820396,0.0,1.0
2018-04-10,7.13,7.17,7.04,7.05,131596,6.77041696360434,6.80839966746748,6.68495587991228,6.69445155587807,138585.183902838,0.0,1.0
2018-04-11,7.19,7.5,7.07,7.08,404336,6.82739101939905,7.12175697433837,6.71344290780963,6.72293858377542,425810.654720035,0.0,1.0
2018-04-12,7.29,7.51,7.16,7.41,218761,6.92234777905689,7.13125265030415,6.7989039915017,7.03629589064631,230379.596764102,0.0,1.0
2018-04-13,7.39,7.48,7.23,7.38,76040,7.01730453871474,7.1027656224068,6.86537372326219,7.00780886274895,80078.5539375952,0.0,1.0
2018-04-16,7.43,7.5,7.36,7.44,80731,7.05528724257788,7.12175697433837,6.98881751081738,7.06478291854366,85018.6972374539,0.0,1.0
2018-04-17,7.43,7.52,7.4,7.5,140295,7.05528724257788,7.14074832626994,7.02680021468052,7.12175697433837,147746.195747961,0.0,1.0
2018-04-18,7.21,7.55,7.13,7.55,106939,6.84638237133062,7.16923535416729,6.77041696360434,7.16923535416729,112618.628084331,0.0,1.0
2018-04-19,7.13,7.22,7.05,7.19,88705,6.77041696360434,6.8558780472964,6.69445155587807,6.82739101939905,93416.2036695737,0.0,1.0
2018-04-20,7.12,7.2,6.88,7.11,74245,6.76092128763856,6.83688669536483,6.53302506445973,6.75142561167277,78188.219846091,0.0,1.0
2018-04-23,6.95,7.15,6.91,7.13,82399,6.59949479622022,6.78940831553591,6.56151209235708,6.77041696360434,86775.2862428184,0.0,1.0
2018-04-24,6.85,7.0,6.79,6.99,125275,6.50453803656238,6.64697317604914,6.44756398076767,6.63747750008336,131928.469812365,0.0,1.0
2018-04-25,6.86,6.94,6.75,6.83,79332,6.51403371252816,6.58999912025444,6.40958127690453,6.48554668463081,83545.3950680866,0.0,1.0
2018-04-26,7.09,7.11,6.89,6.89,36770,6.7324342597412,6.75142561167277,6.54252074042551,6.54252074042551,38722.8883256888,0.0,1.0
2018-04-27,6.88,7.09,6.81,7.09,93782,6.53302506445973,6.7324342597412,6.46655533269924,6.7324342597412,98762.8477824244,0.0,1.0
2018-04-30,6.88,6.95,6.81,6.87,33996,6.53302506445973,6.59949479622022,6.46655533269924,6.52352938849394,35801.5586489017,0.0,1.0
2018-05-01,6.87,6.93,6.75,6.85,51798,6.52352938849394,6.58050344428865,6.40958127690453,6.50453803656238,54549.0391486002,0.0,1.0
2018-05-02,7.02,7.26,6.89,6.99,147056,6.66596452798071,6.89386075115954,6.54252074042551,6.63747750008336,154866.278640808,0.0,1.0
2018-05-03,7.16,7.27,7.0,7.0,168150,6.7989039915017,6.90335642712532,6.64697317604914,6.64697317604914,177080.600270997,0.0,1.0
2018-05-04,7.27,7.43,7.17,7.2,91313,6.90335642712532,7.05528724257788,6.80839966746748,6.83688669536483,96162.716934556,0.0,1.0
2018-05-07,7.38,7.5,7.27,7.31,115043,7.00780886274895,7.12175697433837,6.90335642712532,6.94133913098846,121153.038935334,0.0,1.0
2018-05-08,7.88,7.93,7.33,7.35,1013976,7.48259266103818,7.5300710408671,6.96033048292003,6.9793218348516,1067829.19262792,0.0,1.0
2018-05-09,8.14,8.25,7.78,7.86,487528,7.72948023614858,7.8339326717722,7.38763590138033,7.46360130910661,513421.057918042,0.0,1.0
2018-05-10,8.36,8.48,8.03,8.17,236444,7.93838510739583,8.05233321898525,7.62502780052494,7.75796726404593,249001.757064976,0.0,1.0
2018-05-11,8.35,8.6,8.32,8.44,163954,7.92888943143005,8.16628133057466,7.9004024035327,8.01435051512211,172661.74687381,0.0,1.0
2018-05-14,8.21,8.36,8.1,8.3,169335,7.79594996790907,7.93838510739583,7.69149753228544,7.88141105160113,178328.536704664,0.0,1.0
2018-05-15,8.25,8.27,8.07,8.09,103705,7.96687213529319,7.98618576471208,7.79304947052316,7.81236309994205,107390.483425716,0.14,1.0
2018-05-16,8.34,8.38,8.19,8.23,99164,8.0537834676782,8.09241072651599,7.90893124703651,7.9475585058743,102688.104704958,0.0,1.0
2018-05-17,8.19,8.35,8.18,8.35,96653,7.90893124703651,8.06344028238765,7.89927443232706,8.06344028238765,100087.868420478,0.0,1.0
2018-05-18,8.19,8.26,8.04,8.19,58975,7.90893124703651,7.97652895000263,7.76407902639482,7.90893124703651,61070.8621573848,0.0,1.0
2018-05-21,8.31,8.35,8.16,8.22,55529,8.02481302354987,8.06344028238765,7.87996080290817,7.93790169116485,57502.397706442,0.0,1.0
2018-05-22,8.29,8.46,8.26,8.35,52396,8.00549939413097,8.16966524419156,7.97652895000263,8.06344028238765,54258.0566951816,0.0,1.0
2018-05-23,8.31,8.39,8.18,8.21,53195,8.02481302354987,8.10206754122544,7.89927443232706,7.9282448764554,55085.4516737954,0.0,1.0
2018-05-24,8.2,8.3,8.111,8.29,52550,7.91858806174596,8.01515620884042,7.83264241083189,8.00549939413097,54417.5295696578,0.0,1.0
2018-05-25,8.16,8.28,8.1,8.17,49375,7.87996080290817,7.99584257942153,7.82201991465149,7.88961761761762,51129.6959562675,0.0,1.0
2018-05-29,8.13,8.19,8.02,8.03,62958,7.85099035877983,7.90893124703651,7.74476539697592,7.75442221168537,65195.4105927025,0.0,1.0
2018-05-30,7.97,8.11,7.71,8.0,126072,7.69648132342869,7.83167672936094,7.44540414098309,7.72545176755703,130552.365136173,0.0,1.0
2018-05-31,8.07,8.12,7.84,7.84,57294,7.79304947052316,7.84133354407039,7.57094273220589,7.57094273220589,59330.1225340433,0.0,1.0
2018-06-01,8.13,8.15,8.02,8.12,30238,7.85099035877983,7.87030398819873,7.74476539697592,7.84133354407039,31312.6024572277,0.0,1.0
2018-06-04,8.32,8.34,8.1,8.13,75645,8.03446983825931,8.0537834676782,7.82201991465149,7.85099035877983,78333.2830503666,0.0,1.0
2018-06-05,8.49,8.54,8.31,8.32,99859,8.1986356883199,8.24691976186713,8.02481302354987,8.03446983825931,103407.803716393,0.0,1.0
2018-06-06,8.42,8.48,8.3221,8.44,62253,8.13103798535377,8.18897887361045,8.0364977693483,8.15035161477267,64465.356199808,0.0,1.0
2018-06-07,8.35,8.5,8.25,8.43,66045,8.06344028238765,8.20829250302935,7.96687213529319,8.14069480006322,68392.1168492493,0.0,1.0
2018-06-08,8.42,8.44,8.25,8.35,44295,8.13103798535377,8.15035161477267,7.96687213529319,8.06344028238765,45869.1621748429,0.0,1.0
2018-06-11,8.59,8.64,8.45,8.45,112719,8.29520383541436,8.34348790896159,8.16000842948211,8.16000842948211,116724.824273307,0.0,1.0
2018-06-12,8.63,8.74,8.46,8.6,91925,8.33383109425215,8.44005605605606,8.16966524419156,8.30486065012381,95191.844066428,0.0,1.0
2018-06-13,8.32,8.63,8.26,8.63,79517,8.03446983825931,8.33383109425215,7.97652895000263,8.33383109425215,82342.886751484,0.0,1.0
2018-06-14,8.12,8.39,8.11,8.32,115861,7.84133354407039,8.10206754122544,7.83167672936094,8.03446983825931,119978.48512788,0.0,1.0
2018-06-15,7.75,8.12,7.73,8.08,197742,7.48403139982087,7.84133354407039,7.46471777040198,7.8027062852326,204769.38405639,0.0,1.0
2018-06-18,7.86,7.93,7.75,7.79,96762,7.59025636162478,7.65785406459091,7.48403139982087,7.52265865865866,100200.742078387,0.0,1.0
2018-06-19,7.66,7.85,7.63,7.79,76913,7.39712006743586,7.58059954691534,7.36814962330752,7.52265865865866,79646.3454194308,0.0,1.0
2018-06-20,7.84,7.93,7.68,7.74,75288,7.57094273220589,7.65785406459091,7.41643369685475,7.47437458511143,77963.5959322626,0.0,1.0
2018-06-21,7.85,8.0,7.78,7.92,88143,7.58059954691534,7.72545176755703,7.51300184394921,7.64819724988146,91275.4387984462,0.0,1.0
2018-06-22,7.72,7.92,7.68,7.92,77542,7.45506095569253,7.64819724988146,7.41643369685475,7.64819724988146,80297.6989132333,0.0,1.0
2018-06-25,7.62,7.73,7.52,7.72,72730,7.35849280859807,7.46471777040198,7.26192466150361,7.45506095569253,75314.6893549232,0.0,1.0
2018-06-26,7.64,7.8,7.63,7.63,21497,7.37780643801696,7.53231547336811,7.36814962330752,7.36814962330752,22260.9635234812,0.0,1.0
2018-06-27,7.54,7.76,7.52,7.67,35276,7.2812382909225,7.49368821453032,7.26192466150361,7.4067768821453,36529.6436365223,0.0,1.0
2018-06-28,7.37,7.6,7.2,7.58,93081,7.11707244086192,7.33917917917918,6.95290659080133,7.31986554976029,96388.9261631459,0.0,1.0
2018-06-29,7.35,7.5,7.34,7.37,32076,7.09775881144302,7.24261103208472,7.08810199673358,7.11707244086192,33215.9215694832,0.0,1.0
2018-07-02,7.77,7.77,7.4,7.4,67367,7.50334502923977,7.50334502923977,7.14604288499025,7.14604288499025,69761.0982781948,0.0,1.0
2018-07-03,7.68,7.81,7.65,7.77,51049,7.41643369685475,7.54197228807755,7.38746325272641,7.50334502923977,52863.1868125873,0.0,1.0
2018-07-05,7.72,7.8085,7.67,7.67,37020,7.45506095569253,7.54052376587113,7.4067768821453,7.4067768821453,38335.6221630587,0.0,1.0
2018-07-06,7.72,7.76,7.68,7.73,46854,7.45506095569253,7.49368821453032,7.41643369685475,7.46471777040198,48519.1042903282,0.0,1.0
2018-07-09,7.64,7.76,7.46,7.76,93834,7.37780643801696,7.49368821453032,7.20398377324693,7.49368821453032,97168.6863870461,0.0,1.0
2018-07-10,7.53,7.71,7.45,7.6,44838,7.27158147621306,7.44540414098309,7.19432695853749,7.33917917917918,46431.4593880935,0.0,1.0
2018-07-11,7.47,7.56,7.4,7.51,74072,7.21364058795638,7.30055192034139,7.14604288499025,7.25226784679416,76704.3815467877,0.0,1.0
2018-07-12,7.53,7.56,7.41,7.5,31511,7.27158147621306,7.30055192034139,7.1556996996997,7.24261103208472,32630.8425170216,0.0,1.0
2018-07-13,7.47,7.58,7.35,7.52,48307,7.21364058795638,7.31986554976029,7.09775881144302,7.26192466150361,50023.7412163931,0.0,1.0
2018-07-16,7.48,7.49,7.4,7.46,21665,7.22329740266582,7.23295421737527,7.14604288499025,7.20398377324693,22434.9339320007,0.0,1.0
2018-07-17,7.8,7.8,7.56,7.68,79413,7.53231547336811,7.53231547336811,7.30055192034139,7.41643369685475,82235.1907843051,0.0,1.0
2018-07-18,7.97,8.06,7.8,7.8,68938,7.69648132342869,7.78339265581371,7.53231547336811,7.53231547336811,71387.9287054819,0.0,1.0
2018-07-19,8.01,8.04,7.84,7.98,129283,7.73510858226648,7.76407902639482,7.57094273220589,7.70613813813814,133877.478122818,0.0,1.0
2018-07-20,8.1,8.15,7.98,7.98,98303,7.82201991465149,7.87030398819873,7.70613813813814,7.70613813813814,101796.506361295,0.0,1.0
2018-07-23,8.07,8.1,8.01,8.1,52536,7.79304947052316,7.82201991465149,7.73510858226648,7.82201991465149,54403.0320356145,0.0,1.0
2018-07-24,8.07,8.21,8.0,8.1,46454,7.79304947052316,7.9282448764554,7.72545176755703,7.82201991465149,48104.8890319483,0.0,1.0
2018-07-25,8.17,8.23,7.99,8.07,32438,7.88961761761762,7.9475585058743,7.71579495284759,7.79304947052316,33590.786378317,0.0,1.0
2018-07-26,8.32,8.44,8.12,8.19,71734,8.03446983825931,8.15035161477267,7.84133354407039,7.90893124703651,74283.2933615573,0.0,1.0
2018-07-27,8.25,8.36,8.15,8.32,46861,7.96687213529319,8.0730970970971,7.87030398819873,8.03446983825931,48526.3530573499,0.0,1.0
2018-07-30,8.44,8.5,8.36,8.5,131095,8.15035161477267,8.20829250302935,8.0730970970971,8.20829250302935,135753.873243279,0.0,1.0
2018-07-31,8.23,8.49,7.93,8.49,262655,7.9475585058743,8.1986356883199,7.65785406459091,8.1986356883199,271989.271724424,0.0,1.0
2018-08-01,8.32,8.35,8.11,8.22,176140,8.03446983825931,8.06344028238765,7.83167672936094,7.93790169116485,182399.689027584,0.0,1.0
2018-08-02,8.34,8.49,8.18,8.18,110879,8.0537834676782,8.1986356883199,7.89927443232706,7.89927443232706,114819.434084759,0.0,1.0
2018-08-03,8.62,8.73,8.35,8.48,300303,8.3241742795427,8.43039924134661,8.06344028238765,8.18897887361045,310975.211843139,0.0,1.0
2018-08-06,9.19,9.24,8.71,8.9,634575,8.87461271798114,8.92289679152837,8.41108561192772,8.5945650914072,657126.618966044,0.0,1.0
2018-08-07,9.29,9.55,9.0,9.11,276312,8.9711808650756,9.22225804752121,8.69113323850166,8.79735820030557,286131.616183659,0.0,1.0
2018-08-08,9.31,9.37,9.15,9.25,151788,8.9904944944945,9.04843538275117,8.83598545914336,8.93255360623782,157182.264097416,0.0,1.0
2018-08-09,9.29,9.35,9.18,9.28,171585,8.9711808650756,9.02912175333228,8.86495590327169,8.96152405036616,177682.812772783,0.0,1.0
2018-08-10,9.33,9.45,9.22,9.25,110538,9.00980812391339,9.12568990042674,8.90358316210948,8.93255360623782,114466.31557699,0.0,1.0
2018-08-13,9.37,9.5,9.21,9.25,172071,9.04843538275117,9.17397397397398,8.89392634740003,8.93255360623782,178186.084311714,0.0,1.0
2018-08-14,9.4,9.61,9.32,9.35,142051,9.07740582687951,9.28019893577788,9.00015130920394,9.02912175333228,147099.229170304,0.0,1.0
2018-08-15,9.34,9.53,9.15,9.32,162262,9.01946493862283,9.20294441810231,8.83598545914336,9.00015130920394,168028.490638094,0.0,1.0
2018-08-16,10.26,10.37,9.24,9.3,922387,9.90789189189189,10.0141168536958,8.92289679152837,8.98083767978505,955166.923828125,0.0,1.0
2018-08-17,10.35,10.75,10.0,10.1,734276,9.99480322427691,10.3810758126548,9.65681470944629,9.75338285654075,760370.807655377,0.0,1.0
2018-08-20,10.78,11.11,10.35,10.43,889446,10.4100462567831,10.7287211421948,9.99480322427691,10.0720577419525,921055.261762395,0.0,1.0
2018-08-21,10.06,10.79,9.88,10.75,818876,9.71475559770297,10.4197030714925,9.54093293293293,10.3810758126548,847977.334802723,0.0,1.0
2018-08-22,10.31,10.6,10.17,10.17,388912,9.95617596543912,10.2362235920131,9.82098055950688,9.82098055950688,402733.211417598,0.0,1.0
2018-08-23,10.34,10.52,10.29,10.31,230472,9.98514640956746,10.1589690743375,9.93686233602023,9.95617596543912,238662.547573324,0.0,1.0
2018-08-24,10.42,10.66,10.34,10.4,270331,10.062400927243,10.2941644802697,9.98514640956746,10.0430872978241,279938.062532735,0.0,1.0
2018-08-27,10.38,10.54,10.34,10.45,258565,10.0237736684052,10.1782827037564,9.98514640956746,10.0913713713714,267753.920707491,0.0,1.0
2018-08-28,10.27,10.57,10.24,10.49,306737,9.91754870660134,10.2072531478847,9.888578262473,10.1299986302092,317637.864274179,0.0,1.0
2018-08-29,9.95,10.24,9.55,10.21,627514,9.60853063589906,9.888578262473,9.22225804752121,9.85960781834466,649814.684117493,0.0,1.0
2018-08-30,10.02,10.15,9.75,9.81,198350,9.67612833886518,9.80166693008798,9.41539434171013,9.47333522996681,205398.991249127,0.0,1.0
2018-08-31,10.13,10.2,9.98,10.04,156932,9.78235330066909,9.84995100363521,9.6375010800274,9.69544196828407,162509.072320182,0.0,1.0
2018-09-04,9.92,10.14,9.77,10.14,177168,9.57956019177072,9.79201011537854,9.43470797112902,9.79201011537854,183464.22224162,0.0,1.0
2018-09-05,9.74,9.84,9.53,9.8,203673,9.40573752700069,9.50230567409515,9.20294441810231,9.46367841525736,210911.160800017,0.0,1.0
2018-09-06,8.95,9.65,8.5,9.65,574919,8.64284916495443,9.31882619461567,8.20829250302935,9.31882619461567,595350.555331267,0.0,1.0
2018-09-07,8.83,9.0,8.83,8.86,192715,8.52696738844107,8.69113323850166,8.52696738844107,8.55593783256941,199563.7337967,0.0,1.0
2018-09-10,8.67,8.94,8.61,8.81,205872,8.37245835308993,8.63319235024498,8.31451746483325,8.50765375902218,213188.309182961,0.0,1.0
2018-09-11,8.78,8.85,8.581,8.6,180192,8.47868331489384,8.54628101785996,8.28651270217586,8.30486065012381,186595.689594972,0.0,1.0
2018-09-12,8.62,8.82,8.37,8.8,190274,8.3241742795427,8.51731057373163,8.08275391180654,8.49799694431274,197035.985182437,0.0,1.0
2018-09-13,8.67,8.89,8.61,8.64,136660,8.37245835308993,8.58490827669775,8.31451746483325,8.34348790896159,141516.643025489,0.0,1.0
2018-09-14,8.71,8.86,8.6,8.62,121126,8.41108561192772,8.55593783256941,8.30486065012381,8.3241742795427,125430.593466306,0.0,1.0
2018-09-17,8.34,8.77,7.95,8.71,325592,8.0537834676782,8.46902650018439,7.6771676940098,8.41108561192772,337162.936016062,0.0,1.0
2018-09-18,8.31,8.44,8.04,8.3,156252,8.02481302354987,8.15035161477267,7.76407902639482,8.01515620884042,161804.906380936,0.0,1.0
2018-09-19,8.19,8.39,8.0,8.33,190392,7.90893124703651,8.10206754122544,7.72545176755703,8.04412665296876,197158.178683659,0.0,1.0
2018-09-20,8.21,8.26,8.13,8.19,94033,7.9282448764554,7.97652895000263,7.85099035877983,7.90893124703651,97374.7584780901,0.0,1.0
2018-09-21,8.14,8.19,8.07,8.18,93346,7.86064717348928,7.90893124703651,7.79304947052316,7.89927443232706,96663.3437718226,0.0,1.0
2018-09-24,8.13,8.15,8.0,8.09,121471,7.85099035877983,7.87030398819873,7.72545176755703,7.81236309994205,125787.854126659,0.0,1.0
2018-09-25,8.24,8.3,7.97,8.17,149310,7.95721532058374,8.01515620884042,7.69648132342869,7.88961761761762,154616.200571753,0.0,1.0
2018-09-26,8.8,8.96,8.36,8.36,282101,8.49799694431274,8.65250597966388,8.0730970970971,8.0730970970971,292126.346510562,0.0,1.0
2018-09-27,8.8,9.19,8.68,9.0,306743,8.49799694431274,8.87461271798114,8.38211516779938,8.69113323850166,317644.077503055,0.0,1.0
2018-09-28,8.57,8.96,8.52,8.86,123227,8.27589020599547,8.65250597966388,8.22760613244824,8.55593783256941,127606.259110946,0.0,1.0
2018-10-01,8.55,8.83,8.4,8.57,117095,8.25657657657658,8.52696738844107,8.11172435593488,8.27589020599547,121256.339199983,0.0,1.0
2018-10-02,8.7,8.73,8.53,8.61,144170,8.40142879721827,8.43039924134661,8.23726294715768,8.31451746483325,149293.534501571,0.0,1.0
2018-10-03,8.75,8.86,8.7,8.78,91870,8.4497128707655,8.55593783256941,8.40142879721827,8.47868331489384,95134.8894684009,0.0,1.0
2018-10-04,8.67,8.71,8.49,8.71,141432,8.37245835308993,8.41108561192772,8.1986356883199,8.41108561192772,146458.231057961,0.0,1.0
2018-10-05,8.26,8.74,8.06,8.67,158454,7.97652895000263,8.44005605605606,7.78339265581371,8.37245835308993,164085.161378317,0.0,1.0
2018-10-08,8.18,8.25,8.07,8.22,170843,7.89927443232706,7.96687213529319,7.79304947052316,7.93790169116485,176914.443468488,0.0,1.0
2018-10-09,7.88,8.11,7.82,8.05,260346,7.60956999104368,7.83167672936094,7.551629102787,7.77373584110426,269598.214145426,0.0,1.0
2018-10-10,7.66,7.94,7.62,7.78,270867,7.39712006743586,7.66751087930035,7.35849280859807,7.51300184394921,280493.110978963,0.0,1.0
2018-10-11,7.25,7.71,7.2,7.55,208993,7.00119066434856,7.44540414098309,6.95290659080133,7.29089510563195,216420.22373647,0.0,1.0
2018-10-12,7.41,7.61,7.3,7.38,91002,7.1556996996997,7.34883599388863,7.04947473789579,7.12672925557136,94236.0423577165,0.0,1.0
2018-10-15,7.4,7.48,7.3,7.45,152724,7.14604288499025,7.22329740266582,7.04947473789579,7.19432695853749,158151.527802025,0.0,1.0
2018-10-16,7.7,7.79,7.45,7.52,151263,7.43574732627364,7.52265865865866,7.19432695853749,7.26192466150361,156638.606570793,0.0,1.0
2018-10-17,7.52,7.72,7.45,7.69,78133,7.26192466150361,7.45506095569253,7.19432695853749,7.4260905115642,80909.7019574895,0.0,1.0
2018-10-18,7.45,7.55,7.36,7.46,163718,7.19432695853749,7.29089510563195,7.10741562615247,7.20398377324693,169536.234178596,0.0,1.0
2018-10-19,7.18,7.74,7.16,7.43,110548,6.93359296138243,7.47437458511143,6.91427933196354,7.17501332911859,114476.67095845,0.0,1.0
2018-10-22,7.25,7.39,7.12,7.39,68187,7.00119066434856,7.13638607028081,6.87565207312576,7.13638607028081,70610.2395578736,0.0,1.0
2018-10-23,7.27,7.42,6.96,7.09,87108,7.02050429376745,7.16535651440915,6.72114303777462,6.84668162899742,90203.6568173883,0.0,1.0
2018-10-24,6.96,7.2,6.83,7.2,152419,6.72114303777462,6.95290659080133,6.59560444655182,6.95290659080133,157835.68866751,0.0,1.0
2018-10-25,7.23,7.28,6.98,7.0,135314,6.98187703492967,7.0301611084769,6.74045666719351,6.7597702966124,140122.80868104,0.0,1.0
2018-10-26,7.29,7.59,7.05,7.1,137572,7.03981792318634,7.32952236446973,6.80805437015963,6.85633844370687,142461.053814595,0.0,1.0
2018-10-29,7.48,7.55,7.33,7.42,206827,7.22329740266582,7.29089510563195,7.07844518202413,7.16535651440915,214177.248112343,0.0,1.0
2018-10-30,7.87,7.95,7.33,7.4,180846,7.59991317633423,7.6771676940098,7.07844518202413,7.14604288499025,187272.931542423,0.0,1.0
2018-10-31,7.97,8.83,7.86,8.48,442789,7.69648132342869,8.52696738844107,7.59025636162478,8.18897887361045,458524.900106931,0.0,1.0
2018-11-01,8.27,8.27,7.81,8.0,265535,7.98618576471208,7.98618576471208,7.54197228807755,7.72545176755703,274971.621584759,0.0,1.0
2018-11-02,8.15,8.42,8.15,8.37,92434,7.87030398819873,8.13103798535377,7.87030398819873,8.08275391180654,95718.9329827164,0.0,1.0
2018-11-05,8.12,8.32,7.95,8.12,171591,7.84133354407039,8.03446983825931,7.6771676940098,7.84133354407039,177689.026001658,0.0,1.0
2018-11-06,7.93,8.14,7.78,8.09,103153,7.65785406459091,7.86064717348928,7.51300184394921,7.81236309994205,106818.866369151,0.0,1.0
2018-11-07,8.0,8.06,7.91,7.99,101988,7.72545176755703,7.78339265581371,7.63854043517201,7.71579495284759,105612.46442912,0.0,1.0
2018-11-08,8.37,8.42,8.0,8.05,152431,8.08275391180654,8.13103798535377,7.72545176755703,7.77373584110426,157848.115125262,0.0,1.0
2018-11-09,8.22,8.3,7.93,8.22,117561,7.93790169116485,8.01515620884042,7.65785406459091,7.93790169116485,121738.899975995,0.0,1.0
2018-11-12,7.97,8.1,7.86,8.08,95363,7.69648132342869,7.82201991465149,7.59025636162478,7.8027062852326,98752.0242122032,0.0,1.0
2018-11-13,7.91,8.15,7.87,7.98,91959,7.63854043517201,7.87030398819873,7.59991317633423,7.70613813813814,95227.0523633904,0.0,1.0
2018-11-14,7.78,7.95,7.7,7.9,45604,7.51300184394921,7.6771676940098,7.43574732627364,7.62888362046257,47224.6816078911,0.0,1.0
2018-11-15,7.86,7.92,7.65,7.74,45510,7.59025636162478,7.64819724988146,7.38746325272641,7.47437458511143,47127.3410221718,0.0,1.0
2018-11-16,7.84,7.91,7.66,7.75,32105,7.57094273220589,7.63854043517201,7.39712006743586,7.48403139982087,33245.9521757158,0.0,1.0
2018-11-19,7.6,7.87,7.51,7.81,61414,7.33917917917918,7.59991317633423,7.25226784679416,7.54197228807755,63596.5396953561,0.0,1.0
2018-11-20,7.6,7.68,7.39,7.44,85040,7.33917917917918,7.41643369685475,7.13638607028081,7.18467014382804,88062.1639315642,0.0,1.0
2018-11-21,7.61,7.75,7.6,7.62,32541,7.34883599388863,7.48403139982087,7.33917917917918,7.35849280859807,33697.4468073498,0.0,1.0
2018-11-23,7.65,7.74,7.31,7.64,14405,7.38746325272641,7.47437458511143,7.05913155260524,7.37780643801696,14916.9269924057,0.0,1.0
2018-11-26,7.78,7.8,7.65,7.72,50305,7.51300184394921,7.53231547336811,7.38746325272641,7.45506095569253,52092.7464320007,0.0,1.0
2018-11-27,7.8,7.84,7.66,7.7,95885,7.53231547336811,7.57094273220589,7.39712006743586,7.43574732627364,99292.5751243889,0.0,1.0
2018-11-28,8.19,8.26,7.84,7.84,134392,7.90893124703651,7.97652895000263,7.57094273220589,7.57094273220589,139168.042510475,0.0,1.0
2018-11-29,8.17,8.2,8.03,8.18,43849,7.88961761761762,7.91858806174596,7.75442221168537,7.89927443232706,45407.3121617493,0.0,1.0
2018-11-30,8.45,8.49,8.17,8.2,107868,8.16000842948211,8.1986356883199,7.88961761761762,7.91858806174596,111701.428727305,0.0,1.0
2018-12-03,8.62,8.9,8.42,8.67,149891,8.3241742795427,8.5945650914072,8.13103798535377,8.37245835308993,155217.84823455,0.0,1.0
2018-12-04,8.25,8.53,8.22,8.53,78514,7.96687213529319,8.23726294715768,7.93790169116485,8.23726294715768,81304.2419910964,0.0,1.0
2018-12-06,8.08,8.21,8.0,8.19,77874,7.8027062852326,7.9282448764554,7.72545176755703,7.90893124703651,80641.4975776886,0.0,1.0
2018-12-07,7.88,8.21,7.84,8.07,64511,7.60956999104368,7.9282448764554,7.57094273220589,7.79304947052316,66803.6013333624,0.0,1.0
2018-12-10,7.93,8.06,7.84,7.88,89008,7.65785406459091,7.78339265581371,7.57094273220589,7.60956999104368,92171.1792946927,0.0,1.0
2018-12-11,7.93,8.09,7.91,8.05,51372,7.65785406459091,7.81236309994205,7.63854043517201,7.77373584110426,53197.665633729,0.0,1.0
2018-12-12,8.05,8.2,7.95,7.95,102346,7.77373584110426,7.91858806174596,7.6771676940098,7.6771676940098,105983.18708537,0.0,1.0
2018-12-13,8.04,8.11,7.99,8.08,54642,7.76407902639482,7.83167672936094,7.71579495284759,7.8027062852326,56583.8753709846,0.0,1.0
2018-12-14,8.0,8.15,7.97,8.03,39514,7.72545176755703,7.87030398819873,7.69648132342869,7.75442221168537,40918.2542990573,0.0,1.0
2018-12-17,7.74,7.93,7.7277,7.9005,55273,7.47437458511143,7.65785406459091,7.46249670301881,7.62936646119804,57237.2999410789,0.0,1.0
2018-12-18,7.63,7.92,7.6,7.75,64776,7.36814962330752,7.64819724988146,7.33917917917918,7.48403139982087,67078.0189420391,0.0,1.0
2018-12-19,7.61,7.8169,7.49,7.69,57290,7.34883599388863,7.54863549022707,7.23295421737527,7.4260905115642,59325.9803814595,0.0,1.0
2018-12-20,7.27,7.6,7.23,7.52,95734,7.02050429376745,7.33917917917918,6.98187703492967,7.26192466150361,99136.2088643506,0.0,1.0
2018-12-21,6.7,7.36,6.47,7.3,392151,6.47006585532901,7.10741562615247,6.24795911701175,7.04947473789579,406087.319472329,0.0,1.0
2018-12-24,6.42,6.61,6.29,6.43,147490,6.19967504346452,6.383154522944,6.07413645224172,6.20933185817396,152731.521146124,0.0,1.0
2018-12-26,6.8,6.84,6.37,6.41,166442,6.56663400242348,6.60526126126126,6.15139096991729,6.19001822875507,172357.040088163,0.0,1.0
2018-12-27,6.67,6.7,6.5,6.6,96976,6.44109541120068,6.47006585532901,6.27692956114009,6.37349770823455,100422.34724162,0.0,1.0
2018-12-28,6.7,6.83,6.63,6.7,89313,6.47006585532901,6.59560444655182,6.40246815236289,6.47006585532901,92487.0184292075,0.0,1.0
2018-12-31,6.77,6.79,6.6,6.64,112515,6.53766355829514,6.55697718771403,6.37349770823455,6.41212496707234,116513.574491533,0.0,1.0
2019-01-02,6.98,7.05,6.56,6.68,130434,6.74045666719351,6.80805437015963,6.33487044939677,6.45075222591012,135069.382528806,0.0,1.0
2019-01-03,6.72,6.87,6.59,6.82,75052,6.48937948474791,6.6342317053896,6.3638408935251,6.58594763184237,77719.2089298184,0.0,1.0
2019-01-04,6.91,7.1,6.74,6.78,86694,6.67285896422739,6.85633844370687,6.5086931141668,6.54732037300458,89774.944024965,0.0,1.0
2019-01-07,7.02,7.08,6.83,6.85,161603,6.77908392603129,6.83702481428797,6.59560444655182,6.61491807597071,167346.070999913,0.0,1.0
2019-01-08,6.94,7.01,6.88,7.0,70483,6.70182940835573,6.76942711132185,6.64388852009905,6.7597702966124,72987.8351409741,0.0,1.0
2019-01-09,6.94,7.0,6.89,6.91,60582,6.70182940835573,6.7597702966124,6.65354533480849,6.67285896422739,62734.9719579259,0.0,1.0
2019-01-10,6.97,7.02,6.86,6.94,57772,6.73079985248406,6.77908392603129,6.62457489068015,6.70182940835573,59825.1097678073,0.0,1.0
2019-01-11,6.89,6.97,6.82,6.97,29409,6.65354533480849,6.73079985248406,6.58594763184237,6.73079985248406,30454.1413342353,0.0,1.0
2019-01-14,7.1,7.3,7.02,7.17,197043,6.85633844370687,7.04947473789579,6.77908392603129,6.92393614667299,204045.542892371,0.0,1.0
2019-01-15,7.08,7.19,7.04,7.08,111613,6.83702481428797,6.94324977609188,6.79839755545019,6.83702481428797,115579.519083886,0.0,1.0
2019-01-16,7.0,7.07,6.94,7.04,90972,6.7597702966124,6.82736799957853,6.70182940835573,6.79839755545019,94204.976213338,0.0,1.0
2019-01-17,6.89,6.97,6.89,6.97,56368,6.65354533480849,6.73079985248406,6.65354533480849,6.73079985248406,58371.2142108939,0.0,1.0
2019-01-18,7.03,7.05,6.94,7.0,211437,6.78874074074074,6.80805437015963,6.70182940835573,6.7597702966124,218951.078965171,0.0,1.0
2019-01-22,7.12,7.2,6.96,7.05,232212,6.87565207312576,6.95290659080133,6.72114303777462,6.80805437015963,240464.383947276,0.0,1.0
2019-01-23,7.05,7.13,6.97,7.12,92929,6.80805437015963,6.8853088878352,6.73079985248406,6.87565207312576,96231.5243649616,0.0,1.0
2019-01-24,7.17,7.2,7.02,7.03,63473,6.92393614667299,6.95290659080133,6.77908392603129,6.78874074074074,65728.7127378666,0.0,1.0
2019-01-25,7.1,7.37,7.06,7.2,169213,6.85633844370687,7.11707244086192,6.81771118486908,6.95290659080133,175226.51629059,0.0,1.0
2019-01-28,7.04,7.14,6.95,7.09,142915,6.79839755545019,6.89496570254465,6.71148622306517,6.84668162899742,147993.934128404,0.0,1.0
2019-01-29,7.0,7.05,6.97,7.05,70645,6.7597702966124,6.80805437015963,6.73079985248406,6.80805437015963,73155.592320618,0.0,1.0
2019-01-30,7.04,7.12,6.95,7.02,457845,6.79839755545019,6.87565207312576,6.71148622306517,6.77908392603129,474115.96243235,0.0,1.0
2019-01-31,7.15,7.24,7.05,7.17,382330,6.9046225172541,6.99153384963911,6.80805437015963,6.92393614667299,395917.299340956,0.0,1.0
2019-02-01,7.38,7.43,7.16,7.18,209507,7.12672925557136,7.17501332911859,6.91427933196354,6.93359296138243,216952.490343488,0.0,1.0
2019-02-04,7.62,7.67,7.42,7.42,284476,7.35849280859807,7.4067768821453,7.16535651440915,7.16535651440915,294585.749607193,0.0,1.0
2019-02-05,7.82,7.94,7.61,7.78,208366,7.551629102787,7.66751087930035,7.34883599388863,7.51300184394921,215770.941318959,0.0,1.0
2019-02-06,7.71,7.83,7.6,7.81,196004,7.44540414098309,7.56128591749644,7.33917917917918,7.54197228807755,202969.618758729,0.0,1.0
2019-02-07,7.25,7.61,7.18,7.61,438494,7.00119066434856,7.34883599388863,6.93359296138243,7.34883599388863,454077.263770077,0.0,1.0
2019-02-08,7.38,7.43,7.23,7.23,166157,7.12672925557136,7.17501332911859,6.98187703492967,6.98187703492967,172061.911716568,0.0,1.0
2019-02-11,7.91,8.36,7.8,8.0,586254,7.63854043517201,8.0730970970971,7.53231547336811,7.72545176755703,607088.380215608,0.0,1.0
2019-02-12,8.16,8.16,7.83,8.03,242692,7.87996080290817,7.87996080290817,7.56128591749644,7.75442221168537,251316.82371683,0.0,1.0
2019-02-13,9.07,9.2,8.23,8.36,485704,8.75873094146778,8.88426953269058,7.9475585058743,8.0730970970971,502965.019640363,0.0,1.0
2019-02-14,9.07,9.11,8.83,8.97,287958,8.75873094146778,8.79735820030557,8.52696738844107,8.66216279437332,298191.49343139,0.0,1.0
2019-02-15,9.17,9.34,9.06,9.15,312297,8.85529908856225,9.01946493862283,8.74907412675834,8.83598545914336,323395.45636566,0.0,1.0
2019-02-19,9.15,9.22,9.03,9.12,181434,8.83598545914336,8.90358316210948,8.72010368263,8.80701501501501,187881.827972241,0.0,1.0
2019-02-20,9.23,9.34,9.08,9.14,210720,8.91323997681893,9.01946493862283,8.76838775617723,8.82632864443391,218208.598114525,0.0,1.0
2019-02-21,9.18,9.26,9.02,9.02,109618,8.86495590327169,8.94221042094726,8.71044686792055,8.71044686792055,113513.620482716,0.0,1.0
2019-02-22,9.21,9.3,9.17,9.2,66324,8.89392634740003,8.98083767978505,8.85529908856225,8.88426953269058,68681.0319919693,0.0,1.0
2019-02-25,9.17,9.34,9.08,9.28,122039,8.85529908856225,9.01946493862283,8.76838775617723,8.96152405036616,126376.039793558,0.0,1.0
2019-02-26,8.84,9.07,8.83,8.97,159727,8.53662420315052,8.75873094146778,8.52696738844107,8.66216279437332,165403.401438111,0.0,1.0
2019-02-27,8.85,8.96,8.62,8.77,147921,8.54628101785996,8.65250597966388,8.3241742795427,8.46902650018439,153177.838087029,0.0,1.0
2019-02-28,8.69,8.93,8.65,8.91,68836,8.39177198250882,8.62353553553554,8.35314472367104,8.60422190611664,71282.303814595,0.0,1.0
2019-03-01,8.75,8.81,8.69,8.74,45875,8.4497128707655,8.50765375902218,8.39177198250882,8.44005605605606,47505.3124454434,0.0,1.0
2019-03-04,8.59,8.88,8.28,8.87,229163,8.29520383541436,8.57525146198831,7.99584257942153,8.56559464727886,237307.028140276,0.0,1.0
2019-03-05,8.56,8.63,8.52,8.63,61113,8.26623339128602,8.33383109425215,8.22760613244824,8.33383109425215,63284.8427134253,0.0,1.0
2019-03-06,8.74,9.07,8.56,9.02,147449,8.44005605605606,8.75873094146778,8.26623339128602,8.71044686792055,152689.06408214,0.0,1.0
2019-03-07,8.5,8.75,8.4,8.7,126605,8.20829250302935,8.4497128707655,8.11172435593488,8.40142879721827,131104.306967964,0.0,1.0
2019-03-08,8.52,8.54,8.32,8.45,92397,8.22760613244824,8.24691976186713,8.03446983825931,8.16000842948211,95680.6180713163,0.0,1.0
2019-03-11,8.63,8.7,8.54,8.57,77244,8.33383109425215,8.40142879721827,8.24691976186713,8.27589020599547,79989.1085457402,0.0,1.0
2019-03-12,8.85,9.05,8.69,8.72,94378,8.54628101785996,8.73941731204889,8.39177198250882,8.42074242663717,97732.0191384428,0.0,1.0
2019-03-13,8.98,9.07,8.92,9.01,154968,8.67181960908277,8.75873094146778,8.61387872082609,8.70079005321111,160475.275401536,0.0,1.0
2019-03-14,8.91,8.96,8.7,8.96,125311,8.60422190611664,8.65250597966388,8.40142879721827,8.65250597966388,129764.320607105,0.0,1.0
2019-03-15,9.14,9.24,8.8,8.91,294492,8.82632864443391,8.92289679152837,8.49799694431274,8.60422190611664,304957.699677025,0.0,1.0
2019-03-18,9.15,9.63,9.02,9.17,304471,8.83598545914336,9.29951256519678,8.71044686792055,8.85529908856225,315291.334835457,0.0,1.0
2019-03-19,9.09,9.2696,9.0,9.2,88294,8.77804457088668,8.95148096306833,8.69113323850166,8.88426953269058,91431.8050584846,0.0,1.0
2019-03-20,8.98,9.16,8.81,9.11,93839,8.67181960908277,8.8456422738528,8.50765375902218,8.79735820030557,97173.8640777758,0.0,1.0
2019-03-21,9.11,9.18,8.94,8.94,73307,8.79735820030557,8.86495590327169,8.63319235024498,8.63319235024498,75912.1948651361,0.0,1.0
2019-03-22,9.01,9.09,8.85,9.08,86936,8.70079005321111,8.77804457088668,8.54628101785996,8.76838775617723,90025.5442562849,0.0,1.0
2019-03-25,8.73,8.9,8.64,8.78,172434,8.43039924134661,8.5945650914072,8.34348790896159,8.47868331489384,178561.984658694,0.0,1.0
2019-03-26,8.85,8.97,8.76,8.76,76160,8.54628101785996,8.66216279437332,8.45936968547495,8.45936968547495,78866.5851955308,0.0,1.0
2019-03-27,8.77,8.84,8.67,8.84,56855,8.46902650018439,8.53662420315052,8.37245835308993,8.53662420315052,58875.5212879714,0.0,1.0
2019-03-28,8.93,8.95,8.63,8.7,79981,8.62353553553554,8.64284916495443,8.33383109425215,8.40142879721827,82823.3764512046,0.0,1.0
2019-03-29,8.92,9.1,8.9,9.03,92117,8.61387872082609,8.78770138559612,8.5945650914072,8.72010368263,95390.6673904504,0.0,1.0
2019-04-01,9.15,9.23,8.91,8.91,250272,8.83598545914336,8.91323997681893,8.60422190611664,8.60422190611664,259166.202863128,0.0,1.0
2019-04-02,9.18,9.39,9.12,9.22,256091,8.86495590327169,9.06774901217007,8.80701501501501,8.90358316210948,265191.99933441,0.0,1.0
2019-04-03,9.81,10.21,9.25,9.25,631054,9.47333522996681,9.85960781834466,8.93255360623782,8.93255360623782,653480.489154155,0.0,1.0
2019-04-04,9.69,10.08,9.58,9.99,304834,9.35745345345345,9.73406922712186,9.25122849164955,9.64715789473684,315667.235182437,0.0,1.0
2019-04-05,9.8,9.98,9.65,9.69,363468,9.46367841525736,9.6375010800274,9.31882619461567,9.35745345345345,376384.978832053,0.0,1.0
2019-04-08,10.41,10.5,10.12,10.19,613231,10.0527441125336,10.1396554449186,9.77269648595964,9.84029418892577,635024.092778892,0.0,1.0
2019-04-09,10.3,10.56,10.15,10.44,213670,9.94651915072968,10.1975963331753,9.80166693008798,10.0817145566619,221263.435645077,0.0,1.0
2019-04-10,10.19,10.45,10.15,10.39,299589,9.84029418892577,10.0913713713714,9.80166693008798,10.0334304831147,310235.837606931,0.0,1.0
2019-04-11,10.72,10.82,10.0,10.01,612374,10.3521053685264,10.4486735156209,9.65681470944629,9.66647152415574,634136.636587816,0.0,1.0
2019-04-12,10.63,10.93,10.5,10.9,193313,10.2651940361414,10.5548984774248,10.1396554449186,10.5259280332965,200182.985607978,0.0,1.0
2019-04-15,10.56,10.71,10.34,10.7,229757,10.1975963331753,10.342448553817,9.98514640956746,10.3327917391075,237922.13779897,0.0,1.0
2019-04-16,10.7,10.93,10.5301,10.54,221656,10.3327917391075,10.5548984774248,10.168722457194,10.1782827037564,229533.243278632,0.0,1.0
2019-04-17,10.55,10.97,10.53,10.8,238821,10.1879395184658,10.5935257362626,10.1686258890469,10.429359886202,247308.255553859,0.0,1.0
2019-04-18,10.08,10.54,10.02,10.51,348920,9.73406922712186,10.1782827037564,9.67612833886518,10.149312259628,361319.969884776,0.0,1.0
2019-04-22,10.34,10.43,10.0,10.0,199755,9.98514640956746,10.0720577419525,9.65681470944629,9.65681470944629,206853.922344187,0.0,1.0
2019-04-23,10.59,10.68,10.31,10.38,172288,10.2265667773036,10.3134781096886,9.95617596543912,10.0237736684052,178410.796089386,0.0,1.0
2019-04-24,10.82,11.25,10.62,10.65,301851,10.4486735156209,10.8639165481271,10.255537221432,10.2845076655603,312578.224893069,0.0,1.0
2019-04-25,10.5,10.96,10.32,10.9,219943,10.1396554449186,10.5838689215531,9.96583278014857,10.5259280332965,227759.36643462,0.0,1.0
2019-04-26,10.29,10.46,10.03,10.43,323294,9.93686233602023,10.1010281860808,9.68578515357463,10.0720577419525,334783.269356669,0.0,1.0
2019-04-29,10.23,10.41,10.17,10.33,168258,9.87892144776355,10.0527441125336,9.82098055950688,9.97548959485802,174237.577361208,0.0,1.0
2019-04-30,9.98,10.34,9.77,10.24,193805,9.6375010800274,9.98514640956746,9.43470797112902,9.888578262473,200692.470375786,0.0,1.0
2019-05-01,10.15,10.24,9.79,10.07,309593,9.80166693008798,9.888578262473,9.45402160054792,9.72441241241241,320595.361219012,0.0,1.0
2019-05-02,10.01,10.2,9.86,10.14,149733,9.66647152415574,9.84995100363521,9.52161930351404,9.79201011537854,155054.233207489,0.0,1.0
2019-05-03,10.44,10.48,10.03,10.11,309099,10.0817145566619,10.1203418154997,9.68578515357463,9.7630396712502,320083.805374913,0.0,1.0
2019-05-06,10.12,10.14,9.51,10.0,530777,9.77269648595964,9.79201011537854,9.18363078868342,9.65681470944629,549639.830492755,0.0,1.0
2019-05-07,9.89,10.2,9.74,10.12,204351,9.55058974764238,9.84995100363521,9.40573752700069,9.77269648595964,211613.255662971,0.0,1.0
2019-05-08,9.99,10.08,9.7,9.8,162261,9.64715789473684,9.73406922712186,9.3671102681629,9.46367841525736,168027.455099948,0.0,1.0
2019-05-09,9.83,9.98,9.66,9.86,118772,9.4926488593857,9.6375010800274,9.32848300932512,9.52161930351404,122992.93667074,0.0,1.0
2019-05-10,9.83,9.88,9.69,9.79,83907,9.4926488593857,9.54093293293293,9.35745345345345,9.45402160054792,86888.8992122032,0.0,1.0
2019-05-13,9.1,9.66,9.06,9.6,364554,8.78770138559612,9.32848300932512,8.74907412675834,9.27054212106844,377509.573258555,0.0,1.0
2019-05-14,9.18,9.3,9.08,9.3,175506,8.86495590327169,8.98083767978505,8.76838775617723,8.98083767978505,181743.157843052,0.0,1.0
2019-05-15,9.2,9.24,9.09,9.15,221984,8.88426953269058,8.92289679152837,8.77804457088668,8.83598545914336,229872.899790503,0.0,1.0
2019-05-16,9.09,9.25,9.03,9.2,168910,8.77804457088668,8.93255360623782,8.72010368263,8.88426953269058,174912.748232367,0.0,1.0
2019-05-17,8.88,9.09,8.77,9.07,228958,8.57525146198831,8.77804457088668,8.46902650018439,8.75873094146778,237094.742820356,0.0,1.0
2019-05-20,8.56,8.75,8.54,8.69,265137,8.26623339128602,8.4497128707655,8.24691976186713,8.39177198250882,274559.477402671,0.0,1.0
2019-05-21,8.54,8.64,8.44,8.6,173124,8.24691976186713,8.34348790896159,8.15035161477267,8.30486065012381,179276.505979399,0.0,1.0
2019-05-22,8.39,8.53,8.31,8.48,113710,8.10206754122544,8.23726294715768,8.02481302354987,8.18897887361045,117751.042575943,0.0,1.0
2019-05-23,8.23,8.47,8.11,8.29,237764,7.9475585058743,8.17932205890101,7.83167672936094,8.00549939413097,246213.691733589,0.0,1.0
2019-05-24,8.14,8.42,8.12,8.26,92263,7.86064717348928,8.13103798535377,7.84133354407039,7.97652895000263,95541.8559597591,0.0,1.0
2019-05-28,8.14,8.22,8.0,8.1,159308,7.86064717348928,7.93790169116485,7.72545176755703,7.82201991465149,164969.510954958,0.0,1.0
2019-05-29,8.11,8.15,8.03,8.14,93738,7.83167672936094,7.87030398819873,7.75442221168537,7.86064717348928,97069.2747250349,0.0,1.0
2019-05-30,8.11,8.34,8.06,8.16,135474,7.83167672936094,8.0537834676782,7.78339265581371,7.87996080290817,140288.494784392,0.0,1.0
2019-05-31,8.06,8.11,7.88,7.99,148706,7.78339265581371,7.83167672936094,7.60956999104368,7.71579495284759,153990.735531599,0.0,1.0
2019-06-03,8.12,8.18,8.02,8.09,144872,7.84133354407039,7.89927443232706,7.74476539697592,7.81236309994205,150020.482280028,0.0,1.0
2019-06-04,8.46,8.49,8.21,8.25,110242,8.16966524419156,8.1986356883199,7.9282448764554,7.96687213529319,114159.796285789,0.0,1.0
2019-06-05,8.38,8.54,8.29,8.53,61808,8.09241072651599,8.24691976186713,8.00549939413097,8.23726294715768,64004.5417248603,0.0,1.0
2019-06-06,8.27,8.56,8.13,8.52,127122,7.98618576471208,8.26623339128602,7.85099035877983,8.22760613244824,131639.68018942,0.0,1.0
2019-06-07,8.35,8.43,8.26,8.26,69644,8.06344028238765,8.14069480006322,7.97652895000263,7.97652895000263,72119.0186365224,0.0,1.0
2019-06-10,8.41,8.63,8.31,8.61,162647,8.12138117064433,8.33383109425215,8.02481302354987,8.31451746483325,168427.172824284,0.0,1.0
2019-06-11,8.19,8.58,8.12,8.5,343264,7.90893124703651,8.28554702070492,7.84133354407039,8.20829250302935,355462.966131285,0.0,1.0
2019-06-12,8.12,8.18,8.03,8.11,98276,7.84133354407039,7.89927443232706,7.75442221168537,7.83167672936094,101768.546831355,0.0,1.0
2019-06-13,8.26,8.34,8.1,8.14,107093,7.97652895000263,8.0537834676782,7.82201991465149,7.86064717348928,110898.886664193,0.0,1.0
2019-06-14,8.13,8.24,8.13,8.19,68901,7.85099035877983,7.95721532058374,7.85099035877983,7.90893124703651,71349.6137940817,0.0,1.0
2019-06-17,8.08,8.22,8.05,8.07,70693,7.8027062852326,7.93790169116485,7.77373584110426,7.79304947052316,73205.2981516236,0.0,1.0
2019-06-18,8.45,8.58,8.22,8.22,154833,8.16000842948211,8.28554702070492,7.93790169116485,7.93790169116485,160335.477751833,0.0,1.0
2019-06-19,8.6,8.8,8.47,8.68,100812,8.30486065012381,8.49799694431274,8.17932205890101,8.38211516779938,104394.671569483,0.0,1.0
2019-06-20,8.64,8.82,8.5305,8.82,90081,8.34348790896159,8.51731057373163,8.23774578789316,8.51731057373163,93282.3117252968,0.0,1.0
2019-06-21,8.49,8.57,8.43,8.57,119479,8.1986356883199,8.27589020599547,8.14069480006322,8.27589020599547,123725.062139927,0.0,1.0
2019-06-24,8.31,8.48,8.27,8.41,66646,8.02481302354987,8.18897887361045,7.98618576471208,8.12138117064433,69014.4752749651,0.0,1.0
2019-06-25,8.03,8.29,7.94,8.25,75115,7.75442221168537,8.00549939413097,7.66751087930035,7.96687213529319,77784.4478330133,0.0,1.0
2019-06-26,8.3,8.32,8.15,8.17,48992,8.01515620884042,8.03446983825931,7.87030398819873,7.88961761761762,50733.0848463687,0.0,1.0
2019-06-27,8.43,8.55,8.41,8.47,71343,8.14069480006322,8.25657657657658,8.12138117064433,8.17932205890101,73878.3979464909,0.0,1.0
2019-06-28,8.45,8.51,8.41,8.43,52402,8.16000842948211,8.21794931773879,8.12138117064433,8.14069480006322,54264.2699240573,0.0,1.0
2019-07-01,8.65,8.78,8.55,8.74,108770,8.35314472367104,8.47868331489384,8.25657657657658,8.44005605605606,112635.484134951,0.0,1.0
2019-07-02,8.7,8.74,8.53,8.71,69117,8.40142879721827,8.44005605605606,8.23726294715768,8.41108561192772,71573.2900336069,0.0,1.0
2019-07-03,8.58,8.77,8.49,8.7,59248,8.28554702070492,8.46902650018439,8.1986356883199,8.40142879721827,61353.564071229,0.0,1.0
2019-07-05,8.49,8.6,8.31,8.57,60802,8.1986356883199,8.30486065012381,8.02481302354987,8.27589020599547,62962.7903500349,0.0,1.0
2019-07-08,8.24,8.41,8.19,8.4,59038,7.95721532058374,8.12138117064433,7.90893124703651,8.11172435593488,61136.1010605796,0.0,1.0
2019-07-09,8.22,8.31,8.17,8.29,58840,7.93790169116485,8.02481302354987,7.88961761761762,8.00549939413097,60931.0645076816,0.0,1.0
2019-07-10,8.14,8.34,8.13,8.27,89675,7.86064717348928,8.0537834676782,7.85099035877983,7.98618576471208,92861.8832380412,0.0,1.0
2019-07-11,8.09,8.29,8.05,8.26,58315,7.81236309994205,8.00549939413097,7.77373584110426,7.97652895000263,60387.4069810579,0.0,1.0
2019-07-12,8.36,8.37,8.03,8.07,130205,8.0730970970971,8.08275391180654,7.75442221168537,7.79304947052316,134832.244293383,0.0,1.0
2019-07-15,8.59,8.59,8.41,8.43,122666,8.29520383541436,8.29520383541436,8.12138117064433,8.14069480006322,127025.322211068,0.0,1.0
2019-07-16,8.33,8.7,8.28,8.69,99356,8.04412665296876,8.40142879721827,7.99584257942153,8.39177198250882,102886.92802898,0.0,1.0
2019-07-17,8.33,8.38,8.28,8.33,39641,8.04412665296876,8.09241072651599,7.99584257942153,8.04412665296876,41049.7676435929,0.0,1.0
2019-07-18,8.52,8.52,8.25,8.27,97737,8.22760613244824,8.22760613244824,7.96687213529319,7.98618576471208,101210.391770688,0.0,1.0
2019-07-19,8.6,8.62,8.35,8.55,92131,8.30486065012381,8.3241742795427,8.06344028238765,8.25657657657658,95405.1649244937,0.0,1.0
2019-07-22,9.18,9.39,9.04,9.04,211983,8.86495590327169,9.06774901217007,8.72976049733944,8.72976049733944,219516.48279286,0.0,1.0
2019-07-23,9.36,9.6,9.16,9.42,317277,9.03877856804173,9.27054212106844,8.8456422738528,9.0967194562984,328552.436332489,0.0,1.0
2019-07-24,9.86,9.87,9.49,9.53,145945,9.52161930351404,9.53127611822349,9.16431715926453,9.20294441810231,151131.614710632,0.0,1.0
2019-07-25,9.8,10.02,9.69,9.99,138575,9.46367841525736,9.67612833886518,9.35745345345345,9.64715789473684,143499.698574983,0.0,1.0
2019-07-26,9.72,9.9,9.6,9.81,86060,9.38642389758179,9.56024656235183,9.27054212106844,9.47333522996681,89118.412840433,0.0,1.0
2019-07-29,9.99,10.0,9.61,10.0,171849,9.64715789473684,9.65681470944629,9.28019893577788,9.65681470944629,177956.194843314,0.0,1.0
2019-07-30,9.87,9.9,9.7,9.87,106572,9.53127611822349,9.56024656235183,9.3671102681629,9.53127611822349,110359.371290154,0.0,1.0
2019-07-31,9.82,9.91,9.7,9.84,143497,9.48299204467626,9.56990337706127,9.3671102681629,9.50230567409515,148596.617329347,0.0,1.0
2019-08-01,9.8,10.3,9.62,9.78,236599,9.46367841525736,9.94651915072968,9.28985575048733,9.44436478583847,245007.289793558,0.0,1.0
2019-08-02,9.61,9.73,9.44,9.73,319900,9.28019893577788,9.39608071229124,9.1160330857173,9.39608071229124,331268.652889316,0.0,1.0
2019-08-05,9.0,9.4,8.83,9.25,601439,8.69113323850166,9.07740582687951,8.52696738844107,8.93255360623782,622813.026961854,0.0,1.0
2019-08-06,9.35,9.44,8.38,8.5,445224,9.02912175333228,9.1160330857173,8.09241072651599,8.20829250302935,461046.435492318,0.0,1.0
2019-08-07,8.84,9.12,8.72,9.01,411422,8.53662420315052,8.80701501501501,8.42074242663717,8.70079005321111,426043.175082926,0.0,1.0
2019-08-08,8.96,9.12,8.8,9.03,197677,8.65250597966388,8.80701501501501,8.49799694431274,8.72010368263,204702.074076903,0.0,1.0
2019-08-09,8.6,8.92,8.47,8.92,111014,8.30486065012381,8.61387872082609,8.17932205890101,8.61387872082609,114959.231734462,0.0,1.0
2019-08-12,8.64,8.76,8.32,8.59,281353,8.34348790896159,8.45936968547495,8.03446983825931,8.29520383541436,291351.763977392,0.0,1.0
2019-08-13,8.69,8.93,8.58,8.65,121814,8.39177198250882,8.62353553553554,8.28554702070492,8.35314472367104,126143.043710719,0.0,1.0
2019-08-14,8.35,8.52,8.28,8.51,136039,8.06344028238765,8.22760613244824,7.99584257942153,8.21794931773879,140873.573836854,0.0,1.0
2019-08-15,8.34,8.44,8.29,8.38,55127,8.0537834676782,8.15035161477267,8.00549939413097,8.09241072651599,57086.1113717703,0.0,1.0
2019-08-16,8.62,8.64,8.44,8.44,45461,8.3241742795427,8.34348790896159,8.15035161477267,8.15035161477267,47076.5996530203,0.0,1.0
2019-08-19,8.77,8.9,8.7,8.87,101813,8.46902650018439,8.5945650914072,8.40142879721827,8.56559464727886,105431.245253579,0.0,1.0
2019-08-20,8.62,8.78,8.59,8.62,109572,8.3241742795427,8.47868331489384,8.29520383541436,8.3241742795427,113465.985728003,0.0,1.0
2019-08-21,8.95,8.95,8.69,8.85,97515,8.80701501501501,8.80701501501501,8.55116876876877,8.70861261261261,99098.1903076172,0.17,1.0
2019-08-22,9.17,9.18,8.91,9.04,108226,9.0235003003003,9.03334054054054,8.76765405405405,8.89557717717718,109983.087158203,0.0,1.0
2019-08-23,8.81,9.09,8.72,9.04,55264,8.66925165165165,8.94477837837838,8.58068948948949,8.89557717717718,56161.23046875,0.0,1.0
2019-08-26,8.86,8.99,8.76,8.9,80716,8.71845285285285,8.84637597597598,8.62005045045045,8.75781381381381,82026.4526367188,0.0,1.0
2019-08-27,8.66,8.94,8.53,8.92,60335,8.52164804804805,8.79717477477477,8.39372492492492,8.77749429429429,61314.5599365234,0.0,1.0
2019-08-28,9.0,9.01,8.74,8.87,99596,8.85621621621622,8.86605645645646,8.60036996996997,8.72829309309309,101212.976074219,0.0,1.0
2019-08-29,9.03,9.16,8.95,9.12,48809,8.88573693693694,9.01366006006006,8.80701501501501,8.9742990990991,49601.431274414,0.0,1.0
2019-08-30,9.04,9.1,8.91,9.1,37331,8.89557717717718,8.95461861861862,8.76765405405405,8.95461861861862,37937.0819091797,0.0,1.0
2019-09-03,8.88,8.95,8.77,8.95,58275,8.73813333333333,8.80701501501501,8.62989069069069,8.80701501501501,59221.1151123047,0.0,1.0
2019-09-04,9.07,9.09,8.87,8.88,52405,8.9250978978979,8.94477837837838,8.72829309309309,8.73813333333333,53255.8135986328,0.0,1.0
2019-09-05,9.26,9.39,9.01,9.12,149680,9.11206246246246,9.23998558558559,8.86605645645646,8.9742990990991,152110.107421875,0.0,1.0
2019-09-06,9.25,9.37,9.24,9.34,31859,9.10222222222222,9.2203051051051,9.09238198198198,9.19078438438438,32376.2420654297,0.0,1.0
2019-09-09,9.3,9.38,9.06,9.11,85106,9.15142342342342,9.23014534534535,8.91525765765766,8.96445885885886,86487.7258300782,0.0,1.0
2019-09-10,9.39,9.55,9.28,9.34,103691,9.23998558558559,9.39742942942943,9.13174294294294,9.19078438438438,105374.459838867,0.0,1.0
2019-09-11,9.97,10.0,9.44,9.47,136296,9.81071951951952,9.84024024024024,9.28918678678679,9.31870750750751,138508.813476562,0.0,1.0
2019-09-12,9.99,10.0,9.72,9.95,89070,9.8304,9.84024024024024,9.56471351351351,9.79103903903904,90516.0827636719,0.0,1.0
2019-09-13,9.78,10.02,9.78,10.0,66369,9.62375495495495,9.85992072072072,9.62375495495495,9.84024024024024,67446.5240478516,0.0,1.0
2019-09-16,10.0,10.03,9.57,9.69,117634,9.84024024024024,9.86976096096096,9.41710990990991,9.53519279279279,119543.829345703,0.0,1.0
2019-09-17,9.9,9.97,9.83,9.97,24336,9.74183783783784,9.81071951951952,9.67295615615616,9.81071951951952,24731.103515625,0.0,1.0
2019-09-18,9.98,10.0,9.81,9.88,50182,9.82055975975976,9.84024024024024,9.65327567567568,9.72215735735736,50996.7224121094,0.0,1.0
2019-09-19,10.07,10.29,9.98,10.0,164805,9.90912192192192,10.1256072072072,9.82055975975976,9.84024024024024,167480.667114258,0.0,1.0
2019-09-20,9.84,10.21,9.84,10.14,47587,9.6827963963964,10.0468852852853,9.6827963963964,9.9780036036036,48359.5916748047,0.0,1.0
2019-09-23,10.01,10.04,9.84,9.93,52323,9.85008048048048,9.8796012012012,9.6827963963964,9.77135855855856,53172.4822998047,0.0,1.0
2019-09-24,9.98,10.29,9.89,10.03,117030,9.82055975975976,10.1256072072072,9.7319975975976,9.86976096096096,118930.023193359,0.0,1.0
2019-09-25,10.25,10.3,10.03,10.04,140386,10.0862462462462,10.1354474474474,9.86976096096096,9.8796012012012,142665.216064454,0.0,1.0
2019-09-26,10.22,10.36,10.11,10.35,218713,10.0567255255255,10.1944888888889,9.94848288288288,10.1846486486486,222263.88244629,0.0,1.0
2019-09-27,9.48,10.05,9.41,10.05,210282,9.32854774774775,9.88944144144144,9.25966606606607,9.88944144144144,213696.002197266,0.0,1.0
2019-09-30,9.38,9.47,9.18,9.47,77355,9.23014534534535,9.31870750750751,9.03334054054054,9.31870750750751,78610.8856201172,0.0,1.0
2019-10-01,9.38,9.59,9.21,9.37,160273,9.23014534534535,9.43679039039039,9.06286126126126,9.2203051051051,162875.088500977,0.0,1.0
2019-10-02,9.39,9.43,9.08,9.37,175791,9.23998558558559,9.27934654654655,8.93493813813814,9.2203051051051,178645.028686523,0.0,1.0
2019-10-03,9.63,9.72,9.36,9.52,80454,9.47615135135135,9.56471351351351,9.21046486486486,9.36790870870871,81760.1989746094,0.0,1.0
2019-10-04,9.7,9.75,9.53,9.64,54628,9.54503303303303,9.59423423423423,9.37774894894895,9.48599159159159,55514.9047851563,0.0,1.0
2019-10-07,9.81,9.9,9.7,9.72,61572,9.65327567567568,9.74183783783784,9.54503303303303,9.56471351351351,62571.6430664062,0.0,1.0
2019-10-08,9.44,9.7,9.42,9.7,33097,9.28918678678679,9.54503303303303,9.26950630630631,9.54503303303303,33634.341430664,0.0,1.0
2019-10-09,10.0,10.07,9.49,9.49,211579,9.84024024024024,9.90912192192192,9.33838798798799,9.33838798798799,215014.059448242,0.0,1.0
2019-10-10,9.98,10.3,9.95,10.02,216217,9.82055975975976,10.1354474474474,9.79103903903904,9.85992072072072,219727.359008789,0.0,1.0
2019-10-11,10.0,10.19,9.97,10.1,119854,9.84024024024024,10.0272048048048,9.81071951951952,9.93864264264264,121799.871826172,0.0,1.0
2019-10-14,9.97,10.07,9.85,10.07,48368,9.81071951951952,9.90912192192192,9.69263663663664,9.90912192192192,49153.271484375,0.0,1.0
2019-10-15,10.08,10.39,10.03,10.03,490147,9.91896216216216,10.2240096096096,9.86976096096096,9.86976096096096,498104.708862305,0.0,1.0
2019-10-16,9.95,10.21,9.85,10.01,105340,9.79103903903904,10.0468852852853,9.69263663663664,9.85008048048048,107050.231933594,0.0,1.0
2019-10-17,10.15,10.2,9.93,10.07,77556,9.98784384384384,10.037045045045,9.77135855855856,9.90912192192192,78815.1489257813,0.0,1.0
2019-10-18,10.17,10.26,10.01,10.15,46311,10.0075243243243,10.0960864864865,9.85008048048048,9.98784384384384,47062.8753662111,0.0,1.0
2019-10-21,10.55,10.58,10.16,10.16,132737,10.3814534534535,10.4109741741742,9.99768408408409,9.99768408408409,134892.031860351,0.0,1.0
2019-10-22,10.49,10.77,10.48,10.5,183867,10.322412012012,10.5979387387387,10.3125717717718,10.3322522522523,186852.145385742,0.0,1.0
2019-10-23,10.49,10.59,10.37,10.45,67328,10.322412012012,10.4208144144144,10.2043291291291,10.283051051051,68421.0937500001,0.0,1.0
2019-10-24,10.98,11.05,10.5,10.57,212378,10.8045837837838,10.8734654654655,10.3322522522523,10.4011339339339,215826.03149414,0.0,1.0
2019-10-25,11.08,11.27,10.93,10.99,158985,10.9029861861862,11.0899507507508,10.7553825825826,10.814424024024,161566.177368164,0.0,1.0
2019-10-28,11.24,11.36,11.06,11.19,300595,11.06043003003,11.1785129129129,10.8833057057057,11.0112288288288,305475.265502931,0.0,1.0
2019-10-29,11.0,11.35,10.86,11.24,151320,10.8242642642643,11.1686726726727,10.6865009009009,11.06043003003,153776.733398437,0.0,1.0
2019-10-30,10.79,11.03,10.66,11.0,137090,10.6176192192192,10.853784984985,10.4896960960961,10.8242642642643,139315.704345703,0.0,1.0
2019-10-31,10.79,10.8,10.6,10.73,64248,10.6176192192192,10.6274594594595,10.4306546546547,10.5585777777778,65291.0888671876,0.0,1.0
2019-11-01,10.93,11.05,10.81,10.81,101687,10.7553825825826,10.8734654654655,10.6372996996997,10.6372996996997,103337.924194336,0.0,1.0
2019-11-04,10.82,10.97,10.75,10.92,100912,10.6471399399399,10.7947435435435,10.5782582582583,10.7455423423423,102550.341796875,0.0,1.0
2019-11-05,10.82,10.98,10.72,10.89,112754,10.6471399399399,10.8045837837838,10.5487375375375,10.7160216216216,114584.600830079,0.0,1.0
2019-11-06,10.77,10.91,10.61,10.82,120339,10.5979387387387,10.7357021021021,10.4404948948949,10.6471399399399,122292.74597168,0.0,1.0
2019-11-07,9.86,10.44,9.76,10.36,405203,9.70247687687688,10.2732108108108,9.60407447447447,10.1944888888889,411781.61315918,0.0,1.0
2019-11-08,9.9,9.95,9.41,9.84,197021,9.74183783783784,9.79103903903904,9.25966606606607,9.6827963963964,200219.705200195,0.0,1.0
2019-11-11,9.89,9.98,9.7,9.79,195799,9.7319975975976,9.82055975975976,9.54503303303303,9.63359519519519,198977.865600586,0.0,1.0
2019-11-12,10.1,10.15,9.82,9.87,167685,9.93864264264264,9.98784384384384,9.66311591591592,9.71231711711712,170407.424926758,0.0,1.0
2019-11-13,10.25,10.32,10.04,10.09,105619,10.0862462462462,10.1551279279279,9.8796012012012,9.9288024024024,107333.76159668,0.0,1.0
2019-11-14,10.34,10.45,10.25,10.39,71515,10.1748084084084,10.283051051051,10.0862462462462,10.2240096096096,72676.0711669922,0.0,1.0
2019-11-15,10.38,10.56,10.12,10.41,107421,10.2141693693694,10.3912936936937,9.95832312312312,10.2436900900901,109165.017700195,0.0,1.0
2019-11-18,10.28,10.45,10.19,10.41,94313,10.115766966967,10.283051051051,10.0272048048048,10.2436900900901,95844.2047119137,0.0,1.0
2019-11-19,10.26,10.38,10.16,10.33,53673,10.0960864864865,10.2141693693694,9.99768408408409,10.1649681681682,54544.400024414,0.0,1.0
2019-11-20,10.23,10.38,10.12,10.2,59025,10.0665657657658,10.2141693693694,9.95832312312312,10.037045045045,59983.2916259764,0.0,1.0
2019-11-21,10.14,10.26,9.92,10.2,81111,9.9780036036036,10.0960864864865,9.76151831831832,10.037045045045,82427.865600586,0.0,1.0
2019-11-22,10.05,10.09,9.95,10.08,72869,9.88944144144144,9.9288024024024,9.79103903903904,9.91896216216216,74052.0538330078,0.0,1.0
2019-11-25,10.34,10.38,10.12,10.12,85276,10.1748084084084,10.2141693693694,9.95832312312312,9.95832312312312,86660.4858398438,0.0,1.0
2019-11-26,10.63,10.65,10.32,10.33,126212,10.4601753753754,10.4798558558559,10.1551279279279,10.1649681681682,128261.096191406,0.0,1.0
2019-11-27,10.79,10.81,10.65,10.7,54323,10.6176192192192,10.6372996996997,10.4798558558559,10.5290570570571,55204.9530029298,0.0,1.0
2019-11-29,10.55,10.8,10.38,10.8,83468,10.3814534534535,10.6274594594595,10.2141693693694,10.6274594594595,84823.1323242184,0.0,1.0
2019-12-02,10.35,10.5,10.19,10.49,79269,10.1846486486486,10.3322522522523,10.0272048048048,10.322412012012,80555.9600830082,0.0,1.0
2019-12-03,10.15,10.33,10.05,10.16,64205,9.98784384384384,10.1649681681682,9.88944144144144,9.99768408408409,65247.3907470703,0.0,1.0
2019-12-04,10.34,10.42,10.21,10.25,65354,10.1748084084084,10.2535303303303,10.0468852852853,10.0862462462462,66415.0451660157,0.0,1.0
2019-12-05,10.27,10.42,10.26,10.36,33674,10.1059267267267,10.2535303303303,10.0960864864865,10.1944888888889,34220.7092285157,0.0,1.0
2019-12-06,10.4,10.53,10.36,10.38,34451,10.2338498498499,10.361772972973,10.1944888888889,10.2141693693694,35010.3240966795,0.0,1.0
2019-12-09,10.49,10.59,10.45,10.49,64328,10.322412012012,10.4208144144144,10.283051051051,10.322412012012,65372.3876953126,0.0,1.0
2019-12-10,10.48,10.58,10.43,10.46,62243,10.3125717717718,10.4109741741742,10.2633705705706,10.2928912912913,63253.5369873045,0.0,1.0
2019-12-11,10.54,10.55,10.43,10.5,40909,10.3716132132132,10.3814534534535,10.2633705705706,10.3322522522523,41573.1719970704,0.0,1.0
2019-12-12,10.63,10.74,10.5,10.51,86920,10.4601753753754,10.568418018018,10.3322522522523,10.3420924924925,88331.1767578123,0.0,1.0
2019-12-13,10.85,10.9,10.48,10.65,69063,10.6766606606607,10.7258618618619,10.3125717717718,10.4798558558559,70184.2620849607,0.0,1.0
2019-12-16,10.84,11.0,10.8,10.9,53885,10.6668204204204,10.8242642642643,10.6274594594595,10.7258618618619,54759.8419189454,0.0,1.0
2019-12-17,10.95,10.99,10.82,10.87,38682,10.7750630630631,10.814424024024,10.6471399399399,10.6963411411411,39310.0158691405,0.0,1.0
2019-12-18,10.86,10.95,10.85,10.87,25738,10.6865009009009,10.7750630630631,10.6766606606607,10.6963411411411,26155.8654785156,0.0,1.0
2019-12-19,10.85,10.94,10.72,10.94,79554,10.6766606606607,10.7652228228228,10.5487375375375,10.7652228228228,80845.5871582028,0.0,1.0
2019-12-20,10.84,10.91,10.75,10.86,43894,10.6668204204204,10.7357021021021,10.5782582582583,10.6865009009009,44606.6345214845,0.0,1.0
2019-12-23,10.98,11.0,10.91,10.99,49196,10.8045837837838,10.8242642642643,10.7357021021021,10.814424024024,49994.7143554687,0.0,1.0
2019-12-24,10.94,11.01,10.91,10.97,21602,10.7652228228228,10.8341045045045,10.7357021021021,10.7947435435435,21952.7160644532,0.0,1.0
2019-12-26,10.95,11.08,10.93,10.99,57594,10.7750630630631,10.9029861861862,10.7553825825826,10.814424024024,58529.0588378904,0.0,1.0
2019-12-27,10.82,11.04,10.75,10.98,61887,10.6471399399399,10.8636252252252,10.5782582582583,10.8045837837838,62891.7572021487,0.0,1.0
2019-12-30,10.84,10.89,10.73,10.8,49150,10.6668204204204,10.7160216216216,10.5585777777778,10.6274594594595,49947.967529297,0.0,1.0
2019-12-31,10.83,10.98,10.77,10.77,67214,10.6569801801802,10.8045837837838,10.5979387387387,10.5979387387387,68305.2429199217,0.0,1.0
2020-01-02,11.18,11.28,10.96,11.25,103880,11.0013885885886,11.099790990991,10.7849033033033,11.0702702702703,105566.528320312,0.0,1.0
2020-01-03,11.07,11.2,10.97,11.18,40989,10.8931459459459,11.0210690690691,10.7947435435435,11.0013885885886,41654.4708251955,0.0,1.0
2020-01-06,10.96,11.08,10.91,10.95,37044,10.7849033033033,10.9029861861862,10.7357021021021,10.7750630630631,37645.4223632813,0.0,1.0
2020-01-07,11.11,11.19,11.01,11.08,42993,10.9325069069069,11.0112288288288,10.8341045045045,10.9029861861862,43691.0064697266,0.0,1.0
2020-01-08,11.3,11.35,11.12,11.12,79751,11.1194714714715,11.1686726726727,10.9423471471471,10.9423471471471,81045.7855224607,0.0,1.0
2020-01-09,11.24,11.47,11.23,11.35,67020,11.06043003003,11.2867555555556,11.0505897897898,11.1686726726727,68108.0932617189,0.0,1.0
2020-01-10,11.23,11.38,11.16,11.25,40587,11.0505897897898,11.1981933933934,10.9817081081081,11.0702702702703,41245.9442138672,0.0,1.0
2020-01-13,11.4,11.48,11.25,11.37,81743,11.2178738738739,11.2965957957958,11.0702702702703,11.1883531531532,83070.1263427732,0.0,1.0
2020-01-14,12.68,12.74,11.45,11.45,241859,12.4774246246246,12.5364660660661,11.2670750750751,11.2670750750751,245785.665893555,0.0,1.0
2020-01-15,12.36,12.53,12.28,12.5,72520,12.1625369369369,12.329821021021,12.083815015015,12.3003003003003,73697.3876953127,0.0,1.0
2020-01-16,12.65,12.65,12.37,12.52,46125,12.4479039039039,12.4479039039039,12.1723771771772,12.3199807807808,46873.8555908203,0.0,1.0
2020-01-17,12.48,12.79,12.25,12.73,86279,12.2806198198198,12.5856672672673,12.0542942942943,12.5266258258258,87679.7698974611,0.0,1.0
2020-01-21,13.14,14.24,13.04,14.1,256200,12.9300756756757,14.0125021021021,12.8316732732733,13.8747387387387,260359.497070312,0.0,1.0
2020-01-22,13.5,13.83,13.17,13.28,192297,13.2843243243243,13.6090522522523,12.9595963963964,13.067839039039,195419.009399414,0.0,1.0
2020-01-23,13.46,13.75,13.41,13.52,118903,13.2449633633634,13.5303303303303,13.1957621621622,13.3040048048048,120833.432006836,0.0,1.0
2020-01-24,13.13,13.65,13.03,13.59,66660,12.9202354354354,13.4319279279279,12.821833033033,13.3728864864865,67742.2485351564,0.0,1.0
2020-01-27,12.36,12.85,12.36,12.85,162449,12.1625369369369,12.6447087087087,12.1625369369369,12.6447087087087,165086.416625977,0.0,1.0
2020-01-28,12.44,12.64,12.13,12.13,94121,12.2412588588589,12.4380636636637,11.9362114114114,11.9362114114114,95649.0875244137,0.0,1.0
2020-01-29,12.22,12.56,12.22,12.5,49639,12.0247735735736,12.3593417417417,12.0247735735736,12.3003003003003,50444.9066162108,0.0,1.0
2020-01-30,11.81,12.16,11.7,12.12,107482,11.6213237237237,11.9657321321321,11.5130810810811,11.9263711711712,109227.008056641,0.0,1.0
2020-01-31,11.33,11.79,11.25,11.79,84351,11.1489921921922,11.6016432432432,11.0702702702703,11.6016432432432,85720.4681396484,0.0,1.0
2020-02-03,11.73,12.06,11.47,11.73,161849,11.5426018018018,11.8673297297297,11.2867555555556,11.5426018018018,164476.675415039,0.0,1.0
2020-02-04,11.98,12.06,11.75,11.98,155663,11.7886078078078,11.8673297297297,11.5622822822823,11.7886078078078,158190.243530274,0.0,1.0
2020-02-05,12.15,12.29,12.03,12.18,98892,11.9558918918919,12.0936552552553,11.837809009009,11.9854126126126,100497.546386719,0.0,1.0
2020-02-06,12.07,12.18,11.99,12.18,59677,11.87716996997,11.9854126126126,11.798448048048,11.9854126126126,60645.8770751952,0.0,1.0
2020-02-07,11.96,12.0,11.83,12.0,64608,11.7689273273273,11.8082882882883,11.6410042042042,11.8082882882883,65656.9335937502,0.0,1.0
2020-02-10,11.75,11.92,11.64,11.8,134934,11.5622822822823,11.7295663663664,11.4540396396396,11.6114834834835,137124.700927734,0.0,1.0
2020-02-11,11.9,12.04,11.83,11.85,96092,11.7098858858859,11.8476492492492,11.6410042042042,11.6606846846847,97652.0874023436,0.0,1.0
2020-02-12,11.8,11.98,11.79,11.97,152898,11.6114834834835,11.7886078078078,11.6016432432432,11.7787675675676,155380.352783203,0.0,1.0
2020-02-13,11.68,11.84,11.59,11.74,137893,11.4934006006006,11.6508444444444,11.4048384384384,11.552442042042,140131.741333008,0.0,1.0
2020-02-14,12.05,12.08,11.61,11.67,113443,11.8574894894895,11.8870102102102,11.4245189189189,11.4835603603604,115284.786987305,0.0,1.0
2020-02-18,12.01,12.01,11.78,11.88,157845,11.8181285285285,11.8181285285285,11.591803003003,11.6902054054054,160407.669067383,0.0,1.0
2020-02-19,12.12,12.14,11.81,11.82,200417,11.9263711711712,11.9460516516517,11.6213237237237,11.631163963964,203670.840454101,0.0,1.0
2020-02-20,12.0,12.26,11.6,11.8,306690,11.8082882882883,12.0641345345345,11.4146786786787,11.6114834834835,311669.219970703,0.0,1.0
2020-02-21,12.01,12.2,11.78,11.91,148290,11.8181285285285,12.0050930930931,11.591803003003,11.7197261261261,150697.540283203,0.0,1.0
2020-02-24,11.05,11.32,10.86,11.28,272743,10.8734654654655,11.139151951952,10.6865009009009,11.099790990991,277171.07849121,0.0,1.0
2020-02-25,10.8,11.48,10.77,11.28,177915,10.6274594594595,11.2965957957958,10.5979387387387,11.099790990991,180803.512573242,0.0,1.0
2020-02-26,10.66,11.02,10.64,10.9,73220,10.4896960960961,10.8439447447447,10.4700156156156,10.7258618618619,74408.7524414062,0.0,1.0
2020-02-27,10.48,10.72,9.91,10.16,275268,10.3125717717718,10.5487375375375,9.75167807807808,9.99768408408409,279737.072753905,0.0,1.0
2020-02-28,10.46,10.58,10.06,10.06,183078,10.2928912912913,10.4109741741742,9.89928168168168,9.89928168168168,186050.335693359,0.0,1.0
2020-03-02,10.5,10.68,10.15,10.55,77565,10.3322522522523,10.5093765765766,9.98784384384384,10.3814534534535,78824.2950439449,0.0,1.0
2020-03-03,10.1,10.69,10.02,10.54,111718,9.93864264264264,10.5192168168168,9.85992072072072,10.3716132132132,113531.781005859,0.0,1.0
2020-03-04,10.14,10.27,9.97,10.19,134113,9.9780036036036,10.1059267267267,9.81071951951952,10.0272048048048,136290.371704102,0.0,1.0
2020-03-05,10.23,10.23,9.61,9.69,158246,10.0665657657658,10.0665657657658,9.45647087087087,9.53519279279279,160815.179443359,0.0,1.0
2020-03-06,10.07,10.19,9.95,9.98,158048,9.90912192192192,10.0272048048048,9.79103903903904,9.82055975975976,160613.96484375,0.0,1.0
2020-03-09,8.68,9.11,8.54,8.97,288437,8.54132852852853,8.96445885885886,8.40356516516516,8.8266954954955,293119.876098633,0.0,1.0
2020-03-10,9.19,9.27,8.83,9.0,100962,9.04318078078078,9.1219027027027,8.68893213213213,8.85621621621622,102601.153564453,0.0,1.0
2020-03-11,9.17,9.7,8.93,9.01,600720,9.0235003003003,9.54503303303303,8.78733453453453,8.86605645645646,610472.900390625,0.0,1.0
2020-03-12,8.02,8.62,8.02,8.38,173541,7.89187267267267,8.48228708708709,7.89187267267267,8.24612132132132,176358.499145508,0.0,1.0
2020-03-13,8.44,8.6,7.79,8.3,141883,8.30516276276276,8.46260660660661,7.66554714714715,8.1673993993994,144186.520385742,0.0,1.0
2020-03-16,7.31,7.63,7.2,7.63,131559,7.19321561561561,7.5081033033033,7.08497297297297,7.5081033033033,133694.906616211,0.0,1.0
2020-03-17,7.29,7.39,6.96,7.31,162331,7.17353513513514,7.27193753753754,6.84880720720721,7.19321561561561,164966.500854492,0.0,1.0
2020-03-18,6.48,7.08,6.27,6.93,116218,6.37647567567568,6.96689009009009,6.16983063063063,6.81928648648649,118104.840087891,0.0,1.0
2020-03-19,7.18,7.74,6.83,6.97,120352,7.06529249249249,7.61634594594595,6.72088408408408,6.85864744744745,122305.95703125,0.0,1.0
2020-03-20,7.04,8.04,7.0,7.29,139739,6.92752912912913,7.91155315315315,6.88816816816817,7.17353513513514,142007.711791992,0.0,1.0
2020-03-23,7.18,7.66,6.7,7.0,279983,7.06529249249249,7.53762402402402,6.59296096096096,6.88816816816817,284528.622436524,0.0,1.0
2020-03-24,8.43,8.73,7.72,7.82,241065,8.29532252252252,8.59052972972973,7.59666546546547,7.69506786786787,244978.775024414,0.0,1.0
2020-03-25,8.41,8.8,8.06,8.39,147520,8.27564204204204,8.65941141141141,7.93123363363363,8.25596156156156,149915.0390625,0.0,1.0
2020-03-26,8.74,8.97,8.45,8.45,121345,8.60036996996997,8.8266954954955,8.315003003003,8.315003003003,123315.078735352,0.0,1.0
2020-03-27,8.4,8.56,8.17,8.52,62347,8.2658018018018,8.42324564564565,8.03947627627628,8.38388468468468,63359.2254638672,0.0,1.0
2020-03-30,8.47,8.82,8.33,8.53,101189,8.33468348348348,8.67909189189189,8.19692012012012,8.39372492492492,102831.838989258,0.0,1.0
2020-03-31,8.42,8.72,8.31,8.59,59032,8.28548228228228,8.58068948948949,8.17723963963964,8.45276636636637,59990.4052734375,0.0,1.0
2020-04-01,8.34,8.67,8.25,8.39,87233,8.20676036036036,8.53148828828829,8.1181981981982,8.25596156156156,88649.2584228516,0.0,1.0
2020-04-02,8.19,8.6,8.09,8.35,89376,8.05915675675676,8.46260660660661,7.96075435435435,8.2166006006006,90827.05078125,0.0,1.0
2020-04-03,7.9,8.44,7.65,8.19,175238,7.77378978978979,8.30516276276276,7.52778378378378,8.05915675675676,178083.050537109,0.0,1.0
2020-04-06,8.8,9.27,8.62,8.95,250726,8.65941141141141,9.1219027027027,8.48228708708709,8.80701501501501,254796.624755859,0.0,1.0
2020-04-07,9.29,9.92,9.19,9.56,203683,9.14158318318318,9.76151831831832,9.04318078078078,9.40726966966967,206989.865112305,0.0,1.0
2020-04-08,9.19,9.68,9.15,9.39,134250,9.04318078078078,9.52535255255255,9.00381981981982,9.23998558558559,136429.595947266,0.0,1.0
2020-04-09,9.47,9.67,9.16,9.37,108847,9.31870750750751,9.51551231231231,9.01366006006006,9.2203051051051,110614.169311523,0.0,1.0
2020-04-13,10.03,10.05,9.55,9.7,181190,9.86976096096096,9.88944144144144,9.39742942942943,9.54503303303303,184131.683349609,0.0,1.0
2020-04-14,10.24,10.5,9.68,10.19,106492,10.076406006006,10.3322522522523,9.52535255255255,10.0272048048048,108220.935058594,0.0,1.0
2020-04-15,9.81,10.05,9.6,10.01,112598,9.65327567567568,9.88944144144144,9.44663063063063,9.85008048048048,114426.068115234,0.0,1.0
2020-04-16,9.77,9.91,9.33,9.91,268978,9.61391471471471,9.75167807807808,9.18094414414414,9.75167807807808,273344.952392578,0.0,1.0
2020-04-17,9.68,10.09,9.68,9.93,116939,9.52535255255255,9.9288024024024,9.52535255255255,9.77135855855856,118837.545776367,0.0,1.0
2020-04-20,9.49,9.74,9.49,9.7,94170,9.33838798798799,9.584393993994,9.33838798798799,9.54503303303303,95698.8830566406,0.0,1.0
2020-04-21,9.07,9.41,9.05,9.31,68334,8.9250978978979,9.25966606606607,8.90541741741742,9.16126366366366,69443.4265136719,0.0,1.0
2020-04-22,9.68,9.72,9.25,9.28,80814,9.52535255255255,9.56471351351351,9.10222222222222,9.13174294294294,82126.0437011719,0.0,1.0
2020-04-23,9.67,9.85,9.58,9.82,68255,9.51551231231231,9.69263663663664,9.42695015015015,9.66311591591592,69363.1439208985,0.0,1.0
2020-04-24,9.86,9.86,9.56,9.78,47592,9.70247687687688,9.70247687687688,9.40726966966967,9.62375495495495,48364.6728515625,0.0,1.0
2020-04-27,10.43,10.58,10.03,10.03,185817,10.2633705705706,10.4109741741742,9.86976096096096,9.86976096096096,188833.804321288,0.0,1.0
2020-04-28,10.69,10.88,10.35,10.6,113505,10.5192168168168,10.7061813813814,10.1846486486486,10.4306546546547,115347.793579102,0.0,1.0
2020-04-29,11.24,11.26,10.7,10.82,81201,11.06043003003,11.0801105105105,10.5290570570571,10.6471399399399,82519.3267822268,0.0,1.0
2020-04-30,10.53,11.09,10.47,11.09,119440,10.361772972973,10.9128264264264,10.3027315315315,10.9128264264264,121379.150390625,0.0,1.0
2020-05-01,9.78,10.33,9.56,10.24,126618,9.62375495495495,10.1649681681682,9.40726966966967,10.076406006006,128673.687744141,0.0,1.0
2020-05-04,10.1,10.14,9.71,9.83,101879,9.93864264264264,9.9780036036036,9.55487327327327,9.67295615615616,103533.041381836,0.0,1.0
2020-05-05,10.05,10.47,9.88,10.45,135966,9.88944144144144,10.3027315315315,9.72215735735736,10.283051051051,138173.455810547,0.0,1.0
2020-05-06,10.93,11.1,10.49,10.5,196070,10.7553825825826,10.9226666666667,10.322412012012,10.3322522522523,199253.265380859,0.0,1.0
2020-05-07,10.83,11.24,10.68,11.17,141707,10.6569801801802,11.06043003003,10.5093765765766,10.9915483483483,144007.662963867,0.0,1.0
2020-05-08,11.18,11.25,10.91,11.01,88450,11.0013885885886,11.0702702702703,10.7357021021021,10.8341045045045,89886.016845703,0.0,1.0
2020-05-11,11.92,12.21,11.45,12.17,245887,11.7295663663664,12.0149333333333,11.2670750750751,11.9755723723724,249879.061889648,0.0,1.0
2020-05-12,11.54,12.25,11.37,12.25,271131,11.3556372372372,12.0542942942943,11.1883531531532,12.0542942942943,275532.907104493,0.0,1.0
2020-05-13,11.39,11.74,10.93,11.74,147280,11.2080336336336,11.552442042042,10.7553825825826,11.552442042042,149671.142578125,0.0,1.0
2020-05-14,11.43,11.53,10.83,11.16,105421,11.2473945945946,11.345796996997,10.6569801801802,10.9817081081081,107132.54699707,0.0,1.0
2020-05-15,11.72,11.85,11.17,11.2,123919,11.5327615615616,11.6606846846847,10.9915483483483,11.0210690690691,125930.868530273,0.0,1.0
2020-05-18,12.57,12.6,12.12,12.12,231066,12.369181981982,12.3987027027027,11.9263711711712,11.9263711711712,234817.43774414,0.0,1.0
2020-05-19,12.5,12.76,12.24,12.26,127294,12.3003003003003,12.5561465465465,12.0444540540541,12.0641345345345,129360.662841797,0.0,1.0
2020-05-20,12.89,13.19,12.71,12.88,187200,12.6840696696697,12.9792768768769,12.5069453453453,12.6742294294294,190239.2578125,0.0,1.0
2020-05-21,12.93,12.99,12.77,12.9,54710,12.7234306306306,12.7824720720721,12.5659867867868,12.6939099099099,55598.2360839845,0.0,1.0
2020-05-22,12.9,12.94,12.6,12.89,73399,12.6939099099099,12.7332708708709,12.3987027027027,12.6840696696697,74590.658569336,0.0,1.0
2020-05-26,12.91,13.21,12.85,12.9,108358,12.7037501501501,12.9989573573574,12.6447087087087,12.6939099099099,110117.23022461,0.0,1.0
2020-05-27,13.07,13.1,12.56,12.91,84578,12.861193993994,12.8907147147147,12.3593417417417,12.7037501501501,85951.1535644531,0.0,1.0
2020-05-28,12.75,13.3,12.68,12.99,76015,12.5463063063063,13.0875195195195,12.4774246246246,12.7824720720721,77249.1302490235,0.0,1.0
2020-05-29,12.89,12.92,12.7,12.8,82236,12.6840696696697,12.7135903903904,12.4971051051051,12.5955075075075,83571.1303710935,0.0,1.0
2020-06-01,13.08,13.27,12.96,13.06,67773,12.8710342342342,13.0579987987988,12.7529513513514,12.8513537537538,68873.3184814455,0.0,1.0
2020-06-02,13.22,13.34,13.0,13.2,135830,13.0087975975976,13.1268804804805,12.7923123123123,12.9891171171171,138035.247802734,0.0,1.0
2020-06-03,13.49,13.72,13.19,13.27,249416,13.2744840840841,13.5008096096096,12.9792768768769,13.0579987987988,253465.356445312,0.0,1.0
2020-06-04,13.22,13.39,13.0,13.25,101871,13.0087975975976,13.1760816816817,12.7923123123123,13.0383183183183,103524.911499023,0.0,1.0
2020-06-05,13.29,13.58,13.1,13.4,149858,13.0776792792793,13.3630462462462,12.8907147147147,13.1859219219219,152290.997314453,0.0,1.0
2020-06-08,12.91,13.39,12.83,13.39,142130,12.7037501501501,13.1760816816817,12.6250282282282,13.1760816816817,144437.530517579,0.0,1.0
2020-06-09,12.86,12.94,12.77,12.82,90485,12.6545489489489,12.7332708708709,12.5659867867868,12.615187987988,91954.0557861331,0.0,1.0
2020-06-10,12.79,12.99,12.74,12.91,71887,12.5856672672673,12.7824720720721,12.5364660660661,12.7037501501501,73054.1107177732,0.0,1.0
2020-06-11,11.99,12.34,11.79,12.19,196351,11.798448048048,12.1428564564565,11.6016432432432,11.9952528528529,199538.827514649,0.0,1.0
2020-06-12,12.32,12.49,12.14,12.32,97596,12.123175975976,12.2904600600601,11.9460516516517,12.123175975976,99180.5053710936,0.0,1.0
2020-06-15,12.21,12.3,11.72,11.8,97104,12.0149333333333,12.1034954954955,11.5327615615616,11.6114834834835,98680.5175781253,0.0,1.0
2020-06-16,12.55,12.68,12.35,12.57,131526,12.3495015015015,12.4774246246246,12.1526966966967,12.369181981982,133661.370849609,0.0,1.0
2020-06-17,12.54,12.67,12.43,12.52,79840,12.3396612612613,12.4675843843844,12.2314186186186,12.3199807807808,81136.2304687497,0.0,1.0
2020-06-18,12.54,12.6,12.28,12.51,144445,12.3396612612613,12.3987027027027,12.083815015015,12.3101405405405,146790.115356445,0.0,1.0
2020-06-19,12.31,12.73,12.24,12.72,109108,12.1133357357357,12.5266258258258,12.0444540540541,12.5167855855856,110879.406738282,0.0,1.0
2020-06-22,12.65,12.68,12.14,12.27,94980,12.4479039039039,12.4774246246246,11.9460516516517,12.0739747747748,96522.0336914063,0.0,1.0
2020-06-23,12.6,12.8,12.41,12.57,105512,12.3987027027027,12.5955075075075,12.2117381381381,12.369181981982,107225.024414063,0.0,1.0
2020-06-24,12.31,12.46,12.1,12.46,75803,12.1133357357357,12.2609393393393,11.9066906906907,12.2609393393393,77033.6883544924,0.0,1.0
2020-06-25,12.45,12.49,12.09,12.3,57456,12.2510990990991,12.2904600600601,11.8968504504505,12.1034954954955,58388.818359375,0.0,1.0
2020-06-26,12.18,12.48,12.17,12.41,40410,11.9854126126126,12.2806198198198,11.9755723723724,12.2117381381381,41066.0705566407,0.0,1.0
2020-06-29,12.35,12.45,11.82,12.03,104782,12.1526966966967,12.2510990990991,11.631163963964,11.837809009009,106483.172607422,0.0,1.0
2020-06-30,12.58,12.64,12.28,12.47,72149,12.3790222222222,12.4380636636637,12.083815015015,12.2707795795796,73320.3643798829,0.0,1.0
2020-07-01,12.34,12.53,12.34,12.52,46007,12.1428564564565,12.329821021021,12.1428564564565,12.3199807807808,46753.9398193358,0.0,1.0
2020-07-02,12.57,12.84,12.43,12.43,55189,12.369181981982,12.6348684684685,12.2314186186186,12.2314186186186,56085.0128173827,0.0,1.0
2020-07-06,12.42,12.61,12.18,12.48,141603,12.2215783783784,12.4085429429429,11.9854126126126,12.2806198198198,143901.974487304,0.0,1.0
2020-07-07,12.51,12.74,12.32,12.32,99923,12.3101405405405,12.5364660660661,12.123175975976,12.123175975976,101545.28503418,0.0,1.0
2020-07-08,12.74,12.75,12.43,12.46,74952,12.5364660660661,12.5463063063063,12.2314186186186,12.2609393393393,76168.8720703123,0.0,1.0
2020-07-09,13.16,13.22,12.64,12.78,116740,12.9497561561562,13.0087975975976,12.4380636636637,12.575827027027,118635.314941406,0.0,1.0
2020-07-10,13.06,13.09,12.74,13.05,79862,12.8513537537538,12.8808744744745,12.5364660660661,12.8415135135135,81158.5876464841,0.0,1.0
2020-07-13,13.03,13.39,12.98,13.35,342328,12.821833033033,13.1760816816817,12.7726318318318,13.1367207207207,347885.815429688,0.0,1.0
2020-07-14,13.12,13.22,12.97,12.99,80035,12.9103951951952,13.0087975975976,12.7627915915916,12.7824720720721,81334.3963623047,0.0,1.0
2020-07-15,13.36,13.44,13.22,13.35,80741,13.146560960961,13.2252828828829,13.0087975975976,13.1367207207207,82051.8585205076,0.0,1.0
2020-07-16,13.26,13.34,13.17,13.28,200867,13.0481585585586,13.1268804804805,12.9595963963964,13.067839039039,204128.146362304,0.0,1.0
2020-07-17,13.5,13.6,13.22,13.23,54988,13.2843243243243,13.3827267267267,13.0087975975976,13.0186378378378,55880.7495117188,0.0,1.0
2020-07-20,13.93,14.01,13.55,13.6,138080,13.7074546546547,13.7861765765766,13.3335255255255,13.3827267267267,140321.77734375,0.0,1.0
2020-07-21,14.17,14.27,13.99,14.08,133323,13.9436204204204,14.0420228228228,13.7664960960961,13.8550582582583,135487.545776367,0.0,1.0
2020-07-22,14.5,14.61,14.21,14.39,133971,14.2683483483483,14.376590990991,13.9829813813814,14.1601057057057,136146.06628418,0.0,1.0
2020-07-23,14.61,14.96,14.45,14.8,180297,14.376590990991,14.7209993993994,14.2191471471471,14.5635555555556,183224.185180664,0.0,1.0
2020-07-24,14.46,14.6581,14.2901,14.45,97049,14.2289873873874,14.4239225465465,14.0618017057057,14.2191471471471,98624.624633789,0.0,1.0
2020-07-27,14.84,14.99,14.59,14.74,94470,14.6029165165165,14.7505201201201,14.3569105105105,14.5045141141141,96003.7536621095,0.0,1.0
2020-07-28,14.67,15.04,14.46,14.93,105960,14.4356324324324,14.7997213213213,14.2289873873874,14.6914786786787,107680.297851563,0.0,1.0
2020-07-29,15.15,15.4758,14.85,15.31,179651,14.907963963964,15.228558990991,14.6127567567568,15.0654078078078,182567.697143554,0.0,1.0
2020-07-30,15.2,15.22,14.97,15.0,54846,14.9571651651652,14.9768456456456,14.7308396396396,14.7603603603604,55736.4440917967,0.0,1.0
2020-07-31,15.03,15.23,14.82,15.23,127079,14.7898810810811,14.9866858858859,14.583236036036,14.9866858858859,129142.172241211,0.0,1.0
2020-08-03,15.82,15.87,15.38,15.39,111708,15.5672600600601,15.6164612612613,15.1342894894895,15.1441297297297,113521.618652343,0.0,1.0
2020-08-04,15.63,15.97,15.35,15.94,121152,15.3802954954955,15.7148636636637,15.1047687687688,15.6853429429429,123118.9453125,0.0,1.0
2020-08-05,16.45,16.7599,15.82,15.99,171188,16.1871951951952,16.4921442402402,15.5672600600601,15.7345441441441,173967.297363281,0.0,1.0
2020-08-06,15.18,16.53,15.0492,15.6,278991,14.9374846846847,16.2659171171171,14.8087743423423,15.3507747747748,283520.516967773,0.0,1.0
2020-08-07,15.53,15.87,14.8802,15.1,126787,15.2818930930931,15.6164612612613,14.6424742822823,14.8587627627628,128845.431518555,0.0,1.0
2020-08-10,15.39,15.65,15.16,15.58,78680,15.1441297297297,15.399975975976,14.9178042042042,15.3310942942943,79957.3974609377,0.0,1.0
2020-08-11,15.68,16.1,15.55,15.7,126367,15.4294966966967,15.8427867867868,15.3015735735736,15.4491771771772,128418.612670898,0.0,1.0
2020-08-12,15.96,16.08,15.73,15.9,79315,15.7050234234234,15.8231063063063,15.4786978978979,15.645981981982,80602.7069091798,0.0,1.0
2020-08-13,16.12,16.15,15.9,16.0,124624,15.8624672672673,15.891987987988,15.645981981982,15.7443843843844,126647.314453125,0.0,1.0
2020-08-14,16.22,16.25,15.88,16.2,58577,15.9608696696697,15.9903903903904,15.6263015015015,15.9411891891892,59528.0181884764,0.0,1.0
2020-08-17,16.18,16.48,16.07,16.31,113048,15.9215087087087,16.2167159159159,15.8132660660661,16.0494318318318,114883.374023438,0.0,1.0
2020-08-18,16.03,16.31,15.87,16.31,83801,15.7739051051051,16.0494318318318,15.6164612612613,16.0494318318318,85161.5386962891,0.0,1.0
2020-08-19,15.95,16.1,15.855,15.98,73840,15.6951831831832,15.8427867867868,15.6017009009009,15.7247039039039,75038.8183593749,0.0,1.0
2020-08-20,15.65,15.87,15.48,15.82,72143,15.399975975976,15.6164612612613,15.2326918918919,15.5672600600601,73314.2669677733,0.0,1.0
2020-08-21,15.5,15.85,15.24,15.6,113269,15.2523723723724,15.5967807807808,14.9965261261261,15.3507747747748,115107.962036133,0.0,1.0
2020-08-24,15.21,15.66,14.96,15.66,82673,14.9670054054054,15.4098162162162,14.7209993993994,15.4098162162162,84015.2252197266,0.0,1.0
2020-08-25,15.5,15.5,15.14,15.16,87060,15.2523723723724,15.2523723723724,14.8981237237237,14.9178042042042,88473.4497070311,0.0,1.0
2020-08-26,15.58,15.61,15.33,15.51,48481,15.3310942942943,15.360615015015,15.0850882882883,15.2622126126126,49268.1060791016,0.0,1.0
2020-08-27,15.51,16.14,15.36,15.73,82691,15.2622126126126,15.8821477477477,15.114609009009,15.4786978978979,84033.5174560548,0.0,1.0
2020-08-28,15.45,15.645,15.2,15.51,44751,15.2031711711712,15.3950558558559,14.9571651651652,15.2622126126126,45477.5482177734,0.0,1.0
2020-08-31,15.44,15.54,15.14,15.31,92482,15.1933309309309,15.2917333333333,14.8981237237237,15.0654078078078,93983.4777832033,0.0,1.0
2020-09-01,15.35,15.55,15.13,15.37,138650,15.1047687687688,15.3015735735736,14.8882834834835,15.1244492492492,140901.03149414,0.0,1.0
2020-09-02,16.28,16.32,15.56,15.63,109412,16.0199111111111,16.0592720720721,15.3114138138138,15.3802954954955,111188.342285156,0.0,1.0
2020-09-03,15.58,16.49,15.26,16.45,142202,15.3310942942943,16.2265561561562,15.0162066066066,16.1871951951952,144510.699462891,0.0,1.0
2020-09-04,15.18,15.62,14.5,15.62,117565,14.9374846846847,15.3704552552553,14.2683483483483,15.3704552552553,119473.709106445,0.0,1.0
2020-09-08,14.51,15.11,14.46,15.11,132236,14.2781885885886,14.868603003003,14.2289873873874,14.868603003003,134382.897949219,0.0,1.0
2020-09-09,14.82,14.84,14.5,14.7,44070,14.583236036036,14.6029165165165,14.2683483483483,14.4651531531532,44785.4919433595,0.0,1.0
2020-09-10,14.44,14.81,14.36,14.77,70981,14.2093069069069,14.5733957957958,14.130584984985,14.5340348348348,72133.4014892578,0.0,1.0
2020-09-11,14.49,14.8,14.45,14.55,66041,14.2585081081081,14.5635555555556,14.2191471471471,14.3175495495496,67113.1988525391,0.0,1.0
2020-09-14,15.03,15.1,14.77,14.84,56344,14.7898810810811,14.8587627627628,14.5340348348348,14.6029165165165,57258.7646484374,0.0,1.0
2020-09-15,15.4,15.5689,15.12,15.49,91844,15.15396996997,15.3201716276276,14.8784432432432,15.2425321321321,93335.1196289061,0.0,1.0
2020-09-16,15.44,15.7391,15.34,15.61,60907,15.1933309309309,15.4876525165165,15.0949285285285,15.360615015015,61895.8465576173,0.0,1.0
2020-09-17,15.52,15.55,15.23,15.23,39631,15.2720528528529,15.3015735735736,14.9866858858859,14.9866858858859,40274.4232177733,0.0,1.0
2020-09-18,15.36,15.66,15.06,15.54,38725,15.114609009009,15.4098162162162,14.8194018018018,15.2917333333333,39353.7139892578,0.0,1.0
2020-09-21,15.33,15.41,14.9,15.0,50904,15.0850882882883,15.1638102102102,14.661957957958,14.7603603603604,51730.4443359375,0.0,1.0
2020-09-22,15.48,15.7,15.03,15.7,66382,15.2326918918919,15.4491771771772,14.7898810810811,15.4491771771772,67459.7351074218,0.0,1.0
2020-09-23,15.12,15.59,15.07,15.39,36476,14.8784432432432,15.3409345345345,14.829242042042,15.1441297297297,37068.2006835939,0.0,1.0
2020-09-24,14.83,15.06,14.69,14.74,53010,14.5930762762763,14.8194018018018,14.4553129129129,14.5045141141141,53870.635986328,0.0,1.0
2020-09-25,15.0,15.1,14.6235,14.75,37377,14.7603603603604,14.8587627627628,14.3898753153153,14.5143543543544,37983.8287353515,0.0,1.0
2020-09-28,15.4,15.44,15.11,15.11,28792,15.15396996997,15.1933309309309,14.868603003003,14.868603003003,29259.4482421874,0.0,1.0
2020-09-29,15.3,15.57,15.2,15.4,52367,15.0555675675676,15.3212540540541,14.9571651651652,15.15396996997,53217.1966552733,0.0,1.0
2020-09-30,15.38,15.52,15.25,15.33,55278,15.1342894894895,15.2720528528529,15.0063663663664,15.0850882882883,56175.4577636718,0.0,1.0
2020-10-01,18.08,18.1,16.45,16.51,575530,17.7911543543544,17.8108348348348,16.1871951951952,16.2462366366366,584873.931884764,0.0,1.0
2020-10-02,17.44,18.13,17.06,17.92,218504,17.161378978979,17.8403555555556,16.7874498498498,17.6337105105105,222051.489257812,0.0,1.0
2020-10-05,17.87,18.0,17.55,17.79,93904,17.5845093093093,17.7124324324324,17.2696216216216,17.5057873873874,95428.5644531251,0.0,1.0
2020-10-06,18.35,18.42,17.91,17.99,99466,18.0568408408408,18.1257225225225,17.6238702702703,17.7025921921922,101080.865478516,0.0,1.0
2020-10-07,18.44,18.55,17.51,17.53,180813,18.145403003003,18.2536456456456,17.2302606606607,17.2499411411411,183748.56262207,0.0,1.0
2020-10-08,18.82,19.04,18.65,18.86,104310,18.5193321321321,18.7358174174174,18.352048048048,18.5586930930931,106003.509521485,0.0,1.0
2020-10-09,19.43,19.48,18.95,19.06,75152,19.1195867867868,19.168787987988,18.6472552552553,18.7554978978979,76372.119140625,0.0,1.0
2020-10-12,19.27,19.52,19.15,19.52,114478,18.9621429429429,19.2081489489489,18.8440600600601,19.2081489489489,116336.590576172,0.0,1.0
2020-10-13,19.24,19.6464,19.16,19.19,127287,18.9326222222222,19.3325295855856,18.8539003003003,18.883421021021,129353.549194336,0.0,1.0
2020-10-14,18.35,19.14,18.17,19.09,82517,18.0568408408408,18.8342198198198,17.8797165165165,18.7850186186186,83856.692504883,0.0,1.0
2020-10-15,18.29,18.44,18.03,18.17,106892,17.9977993993994,18.145403003003,17.7419531531532,17.8797165165165,108627.429199219,0.0,1.0
2020-10-16,18.03,18.55,18.0,18.37,44027,17.7419531531532,18.2536456456456,17.7124324324324,18.0765213213213,44741.7938232421,0.0,1.0
2020-10-19,18.33,18.71,18.2,18.36,74783,18.0371603603604,18.4110894894895,17.9092372372372,18.0666810810811,75997.1282958983,0.0,1.0
2020-10-20,18.4,18.9,18.36,18.75,125993,18.106042042042,18.5980540540541,18.0666810810811,18.4504504504505,128038.540649414,0.0,1.0
2020-10-21,18.35,19.04,18.25,18.49,92089,18.0568408408408,18.7358174174174,17.9584384384384,18.1946042042042,93584.0972900393,0.0,1.0
2020-10-22,18.12,18.44,17.86,18.41,42245,17.8305153153153,18.145403003003,17.5746690690691,18.1158822822823,42930.8624267578,0.0,1.0
2020-10-23,17.97,18.38,17.2,18.04,78006,17.6829117117117,18.0863615615616,16.9252132132132,17.7517933933934,79272.4548339844,0.0,1.0
2020-10-26,17.93,18.28,17.73,18.07,106354,17.6435507507508,17.9879591591592,17.4467459459459,17.7813141141141,108080.694580078,0.0,1.0
2020-10-27,18.49,19.54,18.09,19.46,214764,18.1946042042042,19.2278294294294,17.8009945945946,19.1491075075075,218250.769042969,0.0,1.0
2020-10-28,17.85,18.25,17.7,18.09,78871,17.5648288288288,17.9584384384384,17.4172252252252,17.8009945945946,80151.4984130861,0.0,1.0
2020-10-29,18.33,18.5,17.91,18.23,187597,18.0371603603604,18.2044444444444,17.6238702702703,17.938757957958,190642.70324707,0.0,1.0
2020-10-30,17.64,18.33,17.42,17.97,128386,17.3581837837838,18.0371603603604,17.1416984984985,17.6829117117117,130470.391845703,0.0,1.0
2020-11-02,17.75,18.06,17.52,17.83,82892,17.4664264264264,17.7714738738739,17.2401009009009,17.5451483483483,84237.7807617189,0.0,1.0
2020-11-03,18.12,18.2732,17.76,17.76,98104,17.8305153153153,17.9812677957958,17.4762666666667,17.4762666666667,99696.7529296876,0.0,1.0
2020-11-04,19.8,19.97,18.41,18.5,290590,19.4836756756757,19.6509597597598,18.1158822822823,18.2044444444444,295307.830810547,0.0,1.0
2020-11-05,19.67,20.3,19.39,20.06,165895,19.3557525525526,19.9756876876877,19.0802258258258,19.7395219219219,168588.363647461,0.0,1.0
2020-11-06,19.52,19.66,19.22,19.52,78109,19.2081489489489,19.3459123123123,18.9129417417417,19.2081489489489,79377.1270751955,0.0,1.0
2020-11-09,18.65,19.82,18.62,19.82,150068,18.352048048048,19.5033561561562,18.3225273273273,19.5033561561562,152504.406738282,0.0,1.0
2020-11-10,18.04,18.39,17.87,18.33,141661,17.7517933933934,18.0962018018018,17.5845093093093,18.0371603603604,143960.916137695,0.0,1.0
2020-11-11,18.79,19.13,18.07,18.17,153789,18.4898114114114,18.8243795795796,17.7813141141141,17.8797165165165,156285.818481445,0.0,1.0
2020-11-12,18.57,18.985,18.36,18.85,82643,18.2733261261261,18.6816960960961,18.0666810810811,18.5488528528529,83984.7381591798,0.0,1.0
2020-11-13,19.38,20.1,18.6262,19.11,230741,19.0703855855856,19.7788828828829,18.3286282762763,18.8046990990991,234487.161254883,0.0,1.0
2020-11-16,20.16,20.5599,19.69,19.95,162141,19.8379243243243,20.2314355315315,19.375433033033,19.6312792792793,164773.416137695,0.0,1.0
2020-11-17,19.77,20.19,19.47,20.19,116909,19.454154954955,19.867445045045,19.1589477477477,19.867445045045,118807.05871582,0.0,1.0
2020-11-18,17.73,19.825,17.72,19.12,547866,17.4467459459459,19.5082762762763,17.4369057057057,18.8145393393393,556760.797119142,0.0,1.0
2020-11-19,18.99,19.36,18.26,18.5,1971055,18.6866162162162,19.0507051051051,17.9682786786787,18.2044444444444,2003055.77087402,0.0,1.0
2020-11-20,18.6,18.95,18.26,18.93,285166,18.3028468468468,18.6472552552553,17.9682786786787,18.6275747747748,289795.770263673,0.0,1.0
2020-11-23,18.57,18.99,18.37,18.85,225657,18.2733261261261,18.6866162162162,18.0765213213213,18.5488528528529,229320.620727539,0.0,1.0
2020-11-24,18.3,18.88,17.92,18.83,360397,18.0076396396396,18.5783735735736,17.6337105105105,18.5291723723724,366248.171997071,0.0,1.0
2020-11-25,18.45,18.53,18.05,18.36,199963,18.1552432432432,18.2339651651652,17.7616336336336,18.0666810810811,203209.469604493,0.0,1.0
2020-11-27,18.94,18.95,18.56,18.65,66018,18.637415015015,18.6472552552553,18.2634858858859,18.352048048048,67089.8254394532,0.0,1.0
2020-11-30,18.85,19.245,18.51,19.02,176099,18.5488528528529,18.9375423423423,18.2142846846847,18.7161369369369,178958.029174804,0.0,1.0
2020-12-01,18.93,19.12,18.72,18.98,146893,18.6275747747748,18.8145393393393,18.4209297297297,18.676775975976,149277.85949707,0.0,1.0
2020-12-02,18.64,18.92,18.3,18.65,203623,18.3422078078078,18.6177345345345,18.0076396396396,18.352048048048,206928.890991211,0.0,1.0
2020-12-03,18.64,19.13,18.51,18.79,193492,18.3422078078078,18.8243795795796,18.2142846846847,18.4898114114114,196633.410644531,0.0,1.0
2020-12-04,19.83,19.855,18.57,18.64,201318,19.5131963963964,19.537796996997,18.2733261261261,18.3422078078078,204586.468505859,0.0,1.0
2020-12-07,21.11,21.13,19.99,20.0,451804,20.7727471471471,20.7924276276276,19.6706402402402,19.6804804804805,459139.196777345,0.0,1.0
2020-12-08,20.63,21.085,19.9,20.82,229883,20.3004156156156,20.7481465465465,19.5820780780781,20.4873801801802,233615.231323242,0.0,1.0
2020-12-09,19.85,21.0803,19.73,20.5,172778,19.5328768768769,20.7435216336336,19.414793993994,20.1724924924925,175583.111572265,0.0,1.0
2020-12-10,19.98,20.43,19.6923,19.77,88071,19.6608,20.1036108108108,19.3776962882883,19.454154954955,89500.8636474609,0.0,1.0
2020-12-11,20.01,20.04,19.52,19.94,128600,19.6903207207207,19.7198414414414,19.2081489489489,19.621439039039,130687.866210938,0.0,1.0
2020-12-14,20.0,20.49,19.98,20.1,141174,19.6804804804805,20.1626522522523,19.6608,19.7788828828829,143466.009521484,0.0,1.0
2020-12-15,20.25,20.5,20.01,20.29,149490,19.9264864864865,20.1724924924925,19.6903207207207,19.9658474474474,151917.022705078,0.0,1.0
2020-12-16,20.03,20.32,19.82,20.25,72819,19.7100012012012,19.9953681681682,19.5033561561562,19.9264864864865,74001.2420654297,0.0,1.0
2020-12-17,19.82,20.26,19.64,20.24,122732,19.5033561561562,19.9363267267267,19.3262318318318,19.9166462462462,124724.597167968,0.0,1.0
2020-12-18,19.92,20.09,19.68,19.78,244269,19.6017585585586,19.7690426426426,19.3655927927928,19.4639951951952,248234.79309082,0.0,1.0
2020-12-21,20.06,20.06,19.5,19.7,146002,19.7395219219219,19.7395219219219,19.1884684684685,19.3852732732733,148372.393798828,0.0,1.0
2020-12-22,20.31,20.4,20.02,20.19,101233,19.9855279279279,20.0740900900901,19.700160960961,19.867445045045,102876.553344727,0.0,1.0
2020-12-23,20.89,21.67,20.3,20.3,298990,20.5562618618619,21.3238006006006,19.9756876876877,19.9756876876877,303844.207763671,0.0,1.0
2020-12-24,21.09,21.3544,20.41,21.11,92569,20.7530666666667,21.0132426186186,20.0839303303303,20.7727471471471,94071.8902587889,0.0,1.0
2020-12-28,21.55,21.9,21.07,21.69,172534,21.2057177177177,21.5501261261261,20.7333861861862,21.3434810810811,175335.150146485,0.0,1.0
2020-12-29,20.54,21.72,20.3,21.6,174441,20.2118534534535,21.3730018018018,19.9756876876877,21.2549189189189,177273.110961914,0.0,1.0
2020-12-30,21.71,21.79,21.0,21.0,125202,21.3631615615616,21.4418834834835,20.6645045045045,20.6645045045045,127234.698486328,0.0,1.0
2020-12-31,21.91,22.66,21.64,22.47,222167,21.5599663663664,22.2979843843844,21.2942798798799,22.1110198198198,225773.959350586,0.0,1.0
2021-01-04,21.81,22.6067,21.08,22.5,194514,21.461563963964,22.2455359039039,20.7432264264264,22.1405405405405,197672.003173828,0.0,1.0
2021-01-05,21.79,22.52,21.72,21.84,229160,21.4418834834835,22.160221021021,21.3730018018018,21.4910846846847,232880.493164062,0.0,1.0
2021-01-06,21.5,22.11,20.53,21.64,379028,21.1565165165165,21.7567711711712,20.2020132132132,21.2942798798799,385181.652832031,0.0,1.0
2021-01-07,23.27,23.35,21.66,21.66,330096,22.898239039039,22.976960960961,21.3139603603604,21.3139603603604,335455.224609376,0.0,1.0
2021-01-08,22.8,23.85,22.64,23.67,124898,22.4357477477477,23.468972972973,22.2783039039039,23.2918486486486,126925.762939453,0.0,1.0
2021-01-11,23.25,23.37,22.54,23.12,227143,22.8785585585586,22.9966414414414,22.1799015015015,22.7506354354354,230830.746459961,0.0,1.0
2021-01-12,23.4,23.49,22.91,23.25,77250,23.0261621621622,23.1147243243243,22.5439903903904,22.8785585585586,78504.180908203,0.0,1.0
2021-01-13,23.95,24.06,23.61,23.94,253081,23.5673753753754,23.675618018018,23.2328072072072,23.5575351351351,257189.859008789,0.0,1.0
2021-01-14,24.74,24.93,24.06,24.15,144300,24.3447543543544,24.5317189189189,23.675618018018,23.7641801801802,146642.761230468,0.0,1.0
2021-01-15,24.4,24.7473,24.17,24.54,112488,24.0101861861862,24.3519377297297,23.7838606606607,24.1479495495495,114314.282226562,0.0,1.0
2021-01-19,24.88,24.95,24.32,24.86,105522,24.4825177177177,24.5513993993994,23.9314642642643,24.4628372372372,107235.186767578,0.0,1.0
2021-01-20,24.91,25.72,24.34,25.18,247151,24.5120384384384,25.3090978978979,23.9511447447447,24.7777249249249,251163.583374024,0.0,1.0
2021-01-21,23.78,24.89,23.48,24.89,342147,23.4000912912913,24.492357957958,23.1048840840841,24.492357957958,347701.876831055,0.0,1.0
2021-01-22,23.71,24.187,23.35,23.6,118780,23.3312096096096,23.8005890690691,22.976960960961,23.222966966967,120708.435058594,0.0,1.0
2021-01-25,23.76,24.57,23.32,24.5,398392,23.3804108108108,24.1774702702703,22.9474402402402,24.1085885885886,404860.034179688,0.0,1.0
2021-01-26,23.56,24.37,22.93,24.26,183034,23.183606006006,23.9806654654655,22.5636708708709,23.8724228228228,186005.621337891,0.0,1.0
2021-01-27,22.84,23.65,22.44,23.44,209950,22.4751087087087,23.2721681681682,22.0814990990991,23.0655231231231,213358.612060547,0.0,1.0
2021-01-28,23.69,23.98,23.13,23.13,189812,23.3115291291291,23.5968960960961,22.7604756756757,22.7604756756757,192893.664550782,0.0,1.0
2021-01-29,23.62,24.01,23.42,23.47,157867,23.2426474474474,23.6264168168168,23.0458426426426,23.0950438438438,160430.026245118,0.0,1.0
2021-02-01,24.8,24.95,23.89,23.94,184787,24.4037957957958,24.5513993993994,23.5083339339339,23.5575351351351,187787.08190918,0.0,1.0
2021-02-02,25.87,26.37,25.02,25.22,217665,25.4567015015015,25.9487135135135,24.6202810810811,24.8170858858859,221198.867797852,0.0,1.0
2021-02-03,25.79,26.12,25.55,26.07,241254,25.3779795795796,25.7027075075075,25.1418138138138,25.6535063063063,245170.843505859,0.0,1.0
2021-02-04,26.6,26.61,25.6,25.9895,132846,26.175039039039,26.1848792792793,25.191015015015,25.5742923723724,135002.801513672,0.0,1.0
2021-02-05,27.135,27.2945,26.51,26.66,228824,26.7014918918919,26.8584437237237,26.0864768768769,26.2340804804805,232539.038085937,0.0,1.0
2021-02-08,28.52,28.52,26.53,27.5,482862,28.0643651651652,28.0643651651652,26.1061573573574,27.0606606606607,490701.434326171,0.0,1.0
2021-02-09,27.16,29.9,26.7,29.8,349296,26.7260924924925,29.4223183183183,26.2734414414414,29.3239159159159,354966.943359375,0.0,1.0
2021-02-10,27.28,28.64,26.98,28.64,273619,26.8441753753754,28.182448048048,26.5489681681682,28.182448048048,278061.300659179,0.0,1.0
2021-02-11,28.43,28.995,27.3,27.3,182843,27.975803003003,28.5317765765766,26.8638558558559,26.8638558558559,185811.520385742,0.0,1.0
2021-02-12,29.0,29.8,28.04,28.27,220680,28.5366966966967,29.3239159159159,27.5920336336336,27.8183591591592,224262.817382812,0.0,1.0
2021-02-16,29.33,30.1694,29.05,29.64,298377,28.8614246246246,29.6874143903904,28.5858978978979,29.1664720720721,303221.255493164,0.0,1.0
2021-02-17,29.1,29.58,28.38,29.06,167474,28.6350990990991,29.1074306306306,27.9266018018018,28.5957381381381,170192.999267578,0.0,1.0
2021-02-18,29.105,29.28,28.3,28.78,160806,28.6400192192192,28.8122234234234,27.8478798798799,28.3202114114114,163416.741943359,0.0,1.0
2021-02-19,29.86,30.39,29.3,29.48,135405,29.3829573573574,29.9044900900901,28.8319039039039,29.0090282282282,137603.34777832,0.0,1.0
2021-02-22,28.63,29.98,28.29,29.39,135379,28.1726078078078,29.5010402402402,27.8380396396396,28.9204660660661,137576.92565918,0.0,1.0
2021-02-23,27.28,27.84,25.9873,27.47,294587,26.8441753753754,27.3952288288288,25.5721275195195,27.0311399399399,299369.723510742,0.0,1.0
2021-02-24,28.79,28.9399,27.27,27.54,262506,28.3300516516517,28.4775568528529,26.8343351351351,27.1000216216216,266767.877197265,0.0,1.0
2021-02-25,26.24,28.31,26.1,27.89,213438,25.8207903903904,27.8577201201201,25.683027027027,27.44443003003,216903.240966797,0.0,1.0
2021-02-26,27.6,28.12,26.27,26.86,282849,27.1590630630631,27.6707555555556,25.8503111111111,26.4308852852853,287441.152954101,0.0,1.0
2021-03-01,29.69,29.99,28.35,28.4,356741,29.2156732732733,29.5108804804805,27.8970810810811,27.9462822822823,362532.815551758,0.0,1.0
2021-03-02,28.67,29.78,28.06,29.75,1549989,28.2119687687688,29.3042354354354,27.6117141141141,29.2747147147147,1575153.61633301,0.0,1.0
2021-03-03,28.89,29.18,27.77,28.72,473384,28.4284540540541,28.713821021021,27.3263471471471,28.26116996997,481069.555664062,0.0,1.0
2021-03-04,26.13,28.6,25.3776,28.59,373590,25.7125477477477,28.1430870870871,24.9721680720721,28.1332468468468,379655.364990235,0.0,1.0
2021-03-05,26.23,26.9499,24.01,26.73,338458,25.8109501501502,26.519349045045,23.6264168168168,26.3029621621622,343952.98461914,0.0,1.0
2021-03-08,25.39,26.5,25.1,25.8,303658,24.98436996997,26.0766366366366,24.699003003003,25.3878198198198,308587.994384765,0.0,1.0
2021-03-09,28.03,28.29,26.74,26.74,296057,27.5821933933934,27.8380396396396,26.3128024024024,26.3128024024024,300863.589477539,0.0,1.0
2021-03-10,27.85,29.08,27.61,28.5,222052,27.4050690690691,28.6154186186186,27.1689033033033,28.0446846846847,225657.092285156,0.0,1.0
2021-03-11,28.75,29.07,27.65,27.75,251938,28.2906906906907,28.6055783783784,27.2082642642643,27.3066666666667,256028.302001953,0.0,1.0
2021-03-12,31.8,32.5,27.5,28.09,1424882,31.291963963964,31.9807807807808,27.0606606606607,27.6412348348348,1448015.46020508,0.0,1.0
2021-03-15,31.53,32.11,30.9,31.8266,349105,31.0262774774775,31.5970114114114,30.4063423423423,31.318139003003,354772.842407226,0.0,1.0
2021-03-16,31.58,32.33,31.18,31.68,248660,31.0754786786787,31.8134966966967,30.6818690690691,31.1738810810811,252697.082519531,0.0,1.0
2021-03-17,30.99,31.68,30.41,30.79,249981,30.4949045045045,31.1738810810811,29.9241705705706,30.2980996996997,254039.529418945,0.0,1.0
2021-03-18,28.8,30.34,28.61,30.32,349456,28.3398918918919,29.8552888888889,28.1529273273273,29.8356084084084,355129.541015625,0.0,1.0
2021-03-19,28.8,29.07,28.0,28.7,266066,28.3398918918919,28.6055783783784,27.5526726726727,28.2414894894895,270385.675048828,0.0,1.0
2021-03-22,29.4,29.95,29.07,29.23,109772,28.9303063063063,29.4715195195195,28.6055783783784,28.7630222222222,111554.187011719,0.0,1.0
2021-03-23,28.1,29.33,27.7356,29.33,138376,27.6510750750751,28.8614246246246,27.2924967207207,28.8614246246246,140622.583007812,0.0,1.0
2021-03-24,28.17,29.4,28.15,28.7,187760,27.7199567567568,28.9303063063063,27.7002762762763,28.2414894894895,190808.349609375,0.0,1.0
2021-03-25,28.13,28.16,27.15,27.72,144058,27.6805957957958,27.7101165165165,26.7162522522523,27.2771459459459,146396.832275391,0.0,1.0
2021-03-26,29.49,30.12,27.37,28.22,241518,29.0188684684685,29.6388036036036,26.9327375375375,27.769157957958,245439.129638672,0.0,1.0
2021-03-29,28.45,29.5,27.7,29.31,133222,27.9954834834835,29.0287087087087,27.2574654654655,28.8417441441441,135384.906005859,0.0,1.0
2021-03-30,28.28,28.75,27.88,28.75,136524,27.8281993993994,28.2906906906907,27.4345897897898,28.2906906906907,138740.515136719,0.0,1.0
2021-03-31,29.9,30.44,28.6401,28.83,182144,29.4223183183183,29.9536912912913,28.1825464504505,28.3694126126126,185101.171875,0.0,1.0
2021-04-01,32.94,33.1675,31.1,31.29,457647,32.4137513513514,32.6376168168168,30.6031471471471,30.7901117117117,465077.059936523,0.0,1.0
2021-04-05,33.18,34.37,32.8724,33.27,338488,32.6499171171171,33.8209057057057,32.3472313273273,32.7384792792793,343983.471679688,0.0,1.0
2021-04-06,33.26,33.9,32.8,33.2,166037,32.728639039039,33.3584144144144,32.275987987988,32.6695975975976,168732.669067383,0.0,1.0
2021-04-07,33.51,34.66,32.79,33.22,143841,32.974645045045,34.1062726726727,32.2661477477477,32.6892780780781,146176.309204102,0.0,1.0
2021-04-08,33.25,34.25,32.92,34.17,118877,32.7187987987988,33.7028228228228,32.3940708708709,33.6241009009009,120807.009887695,0.0,1.0
2021-04-09,32.73,33.15,32.23,32.98,104440,32.2071063063063,32.6203963963964,31.7150942942943,32.4531123123123,106135.620117188,0.0,1.0
2021-04-12,34.03,34.73,31.43,32.12,872457,33.4863375375375,34.1751543543544,30.9278750750751,31.6068516516516,886621.646118165,0.0,1.0
2021-04-13,33.65,35.24,32.87,34.56,302153,33.1124084084084,34.6770066066066,32.3448696696697,34.0078702702703,307058.560180664,0.0,1.0
2021-04-14,33.37,34.52,33.14,33.69,172596,32.8368816816817,33.9685093093093,32.6105561561562,33.1517693693694,175398.156738281,0.0,1.0
2021-04-15,32.12,33.89,32.01,33.89,333327,31.6068516516516,33.3485741741742,31.498609009009,33.3485741741742,338738.681030274,0.0,1.0
2021-04-16,32.92,33.27,31.32,32.2,125273,32.3940708708709,32.7384792792793,30.8196324324324,31.6855735735736,127306.851196289,0.0,1.0
2021-04-19,30.41,33.05,30.04,33.0,380624,29.9241705705706,32.521993993994,29.5600816816817,32.4727927927928,386803.564453125,0.0,1.0
2021-04-20,30.68,31.18,29.84,30.48,216556,30.1898570570571,30.6818690690691,29.3632768768769,29.9930522522523,220071.862792968,0.0,1.0
2021-04-21,32.0,32.0,30.29,30.51,164794,31.4887687687688,31.4887687687688,29.8060876876877,30.022572972973,167469.48852539,0.0,1.0
2021-04-22,31.77,32.25,31.19,32.08,116310,31.2624432432432,31.7347747747748,30.6917093093093,31.5674906906907,118198.333740235,0.0,1.0
2021-04-23,33.08,33.58,31.665,31.8,112182,32.5515147147147,33.0435267267267,31.1591207207207,31.291963963964,114003.314208984,0.0,1.0
2021-04-26,33.78,34.2155,32.835,33.08,212381,33.2403315315315,33.668873993994,32.3104288288288,32.5515147147147,215829.080200195,0.0,1.0
2021-04-27,34.11,34.38,33.38,34.06,498235,33.5650594594595,33.8307459459459,32.8467219219219,33.5158582582583,506324.020385742,0.0,1.0
2021-04-28,34.86,35.65,33.3,34.77,425222,34.3030774774775,35.0804564564565,32.768,34.2145153153153,432125.628662109,0.0,1.0
2021-04-29,34.69,36.14,33.49,35.76,314401,34.1357933933934,35.5626282282282,32.9549645645646,35.1886990990991,319505.410766602,0.0,1.0
2021-04-30,34.06,34.73,33.56,34.16,144101,33.5158582582583,34.1751543543544,33.0238462462463,33.6142606606607,146440.530395508,0.0,1.0
2021-05-03,33.66,34.75,32.89,34.44,190900,33.1222486486486,34.1948348348348,32.3645501501502,33.8897873873874,193999.328613282,0.0,1.0
2021-05-04,31.78,33.39,31.36,33.34,358816,31.2722834834835,32.8565621621622,30.8589933933934,32.807360960961,364641.50390625,0.0,1.0
2021-05-05,31.5,33.02,31.13,32.51,460024,30.9967567567568,32.4924732732733,30.6326678678679,31.990621021021,467492.651367187,0.0,1.0
2021-05-06,30.0,31.61,29.32,31.31,649226,29.5207207207207,31.1049993993994,28.8515843843844,30.8097921921922,659766.412353516,0.0,1.0
2021-05-07,31.02,31.61,29.83,30.25,268193,30.5244252252252,31.1049993993994,29.3534366366366,29.7667267267267,272547.207641602,0.0,1.0
2021-05-10,29.63,31.89,29.32,31.605,370087,29.1566318318318,31.3805261261261,28.8515843843844,31.1000792792793,376095.492553711,0.0,1.0
2021-05-11,28.9,29.295,26.85,28.2,324972,28.4382942942943,28.8269837837838,26.421045045045,27.7494774774775,330248.034667969,0.0,1.0
2021-05-12,27.08,28.52,26.9,28.36,216205,26.6473705705706,28.0643651651652,26.4702462462462,27.9069213213213,219715.16418457,0.0,1.0
2021-05-13,26.44,28.06,26.0301,27.66,388931,26.0175951951952,27.6117141141141,25.6142437477478,27.2181045045045,395245.431518555,0.0,1.0
2021-05-14,27.36,27.75,26.54,27.07,239821,26.9228972972973,27.3066666666667,26.1159975975976,26.6375303303303,243714.57824707,0.0,1.0
2021-05-17,27.22,27.8,26.5001,27.15,312276,26.7851339339339,27.3558678678679,26.076735039039,26.7162522522523,317345.910644532,0.0,1.0
2021-05-18,27.59,28.17,27.18,27.53,222962,27.1492228228228,27.7199567567568,26.745772972973,27.0901813813814,226581.866455078,0.0,1.0
2021-05-19,28.65,28.77,26.74,26.74,208624,28.1922882882883,28.3103711711712,26.3128024024024,26.3128024024024,212011.083984375,0.0,1.0
2021-05-20,30.75,30.81,28.96,29.02,291403,30.2587387387387,30.3177801801802,28.4973357357357,28.5563771771772,296134.030151368,0.0,1.0
2021-05-21,32.4,32.4,30.46,31.2,554368,31.8823783783784,31.8823783783784,29.9733717717718,30.7015495495495,563368.359375,0.0,1.0
2021-05-24,35.35,35.6522,32.27,32.42,1047162,34.7852492492492,35.0826213093093,31.7544552552553,31.9020588588589,1064163.04321289,0.0,1.0
2021-05-25,34.99,36.1012,34.83,35.0,475406,34.4310006006006,35.5244480960961,34.2735567567568,34.4408408408408,483124.383544922,0.0,1.0
2021-05-26,35.4,35.79,34.85,35.35,259722,34.8344504504504,35.2182198198198,34.2932372372372,34.7852492492492,263938.677978516,0.0,1.0
2021-05-27,35.5,36.0,35.0,35.63,246915,34.9328528528529,35.4248648648649,34.4408408408408,35.060775975976,250923.751831054,0.0,1.0
2021-05-28,36.47,36.8099,34.71,35.4,309851,35.8873561561562,36.2218259219219,34.1554738738739,34.8344504504504,314881.539916992,0.0,1.0
2021-06-01,36.63,36.8,36.19,36.38,314740,36.0448,36.2120840840841,35.6118294294294,35.798793993994,319849.914550781,0.0,1.0
2021-06-02,37.77,38.14,36.32,36.35,518134,37.1665873873874,37.5306762762763,35.7397525525526,35.7692732732733,526546.087646484,0.0,1.0
2021-06-03,36.63,37.4599,36.2544,36.71,357156,36.0448,36.8614415375375,35.6752005765766,36.1235219219219,362954.553222656,0.0,1.0
2021-06-04,37.42,38.08,36.63,36.86,304876,36.822178978979,37.4716348348348,36.0448,36.2711255255255,309825.769042969,0.0,1.0
2021-06-07,37.0,37.36,36.41,37.29,304558,36.4088888888889,36.7631375375375,35.8283147147147,36.6942558558559,309502.606201172,0.0,1.0
2021-06-08,38.93,39.51,38.13,38.38,384472,38.3080552552553,38.8787891891892,37.520836036036,37.766842042042,390714.038085937,0.0,1.0
2021-06-09,39.18,40.47,39.14,39.5,285933,38.5540612612613,39.8234522522523,38.5147003003003,38.8689489489489,290575.22277832,0.0,1.0
2021-06-10,38.16,39.02,37.5,39.0,220449,37.5503567567568,38.3966174174174,36.9009009009009,38.3769369369369,224028.067016601,0.0,1.0
2021-06-11,38.81,39.05,38.01,38.39,128281,38.1899723723724,38.4261381381381,37.4027531531531,37.7766822822823,130363.687133789,0.0,1.0
2021-06-14,38.64,39.24,38.17,39.0,253243,38.0226882882883,38.6131027027027,37.560196996997,38.3769369369369,257354.489135742,0.0,1.0
2021-06-15,37.18,38.35,36.89,38.31,271048,36.5860132132132,37.7373213213213,36.3006462462462,37.6979603603604,275448.559570313,0.0,1.0
2021-06-16,36.96,37.3397,36.39,37.13,257804,36.3695279279279,36.7431618498498,35.8086342342342,36.536812012012,261989.538574219,0.0,1.0
2021-06-17,36.85,37.22,36.31,36.89,255700,36.2612852852853,36.6253741741742,35.7299123123123,36.3006462462462,259851.379394531,0.0,1.0
2021-06-18,36.19,36.8,35.75,36.24,662664,35.6118294294294,36.2120840840841,35.1788588588589,35.6610306306306,673422.583007813,0.0,1.0
2021-06-21,34.95,36.22,34.5,36.1,322735,34.3916396396396,35.6413501501501,33.9488288288288,35.5232672672673,327974.716186524,0.0,1.0
2021-06-22,35.97,36.07,34.75,34.98,203726,35.3953441441441,35.4937465465465,34.1948348348348,34.4211603603604,207033.563232422,0.0,1.0
2021-06-23,35.96,36.5,35.8,36.06,146757,35.3855039039039,35.9168768768769,35.2280600600601,35.4839063063063,149139.651489258,0.0,1.0
2021-06-24,37.39,37.45,36.23,36.41,185420,36.7926582582583,36.8516996996997,35.6511903903904,35.8283147147147,188430.358886719,0.0,1.0
2021-06-25,37.06,38.2,37.0,37.63,174169,36.4679303303303,37.5897177177177,36.4088888888889,37.028824024024,176996.694946289,0.0,1.0
2021-06-28,38.3,38.47,37.34,37.44,141637,37.6881201201201,37.8554042042042,36.7434570570571,36.8418594594595,143936.526489258,0.0,1.0
2021-06-29,37.64,38.3,37.33,38.27,153840,37.0386642642643,37.6881201201201,36.7336168168168,37.6585993993994,156337.646484375,0.0,1.0
2021-06-30,37.71,38.41,37.24,38.2,189911,37.1075459459459,37.7963627627628,36.6450546546547,37.5897177177177,192994.271850586,0.0,1.0
2021-07-01,36.69,37.72,35.8187,37.65,200201,36.1038414414414,37.1173861861862,35.2464613093093,37.0485045045045,203451.333618164,0.0,1.0
2021-07-02,36.07,36.9772,35.6,36.85,136269,35.4937465465465,36.3864531411411,35.0312552552553,36.2612852852853,138481.37512207,0.0,1.0
2021-07-06,35.96,36.16,35.36,35.95,201263,35.3855039039039,35.5823087087087,34.7950894894895,35.3756636636637,204530.575561523,0.0,1.0
2021-07-07,35.47,36.58,35.195,36.21,217333,34.9033321321321,35.9955987987988,34.6327255255255,35.6315099099099,220861.477661133,0.0,1.0
2021-07-08,34.4,34.74,33.25,34.27,188938,33.8504264264264,34.1849945945946,32.7187987987988,33.7225033033033,192005.474853516,0.0,1.0
2021-07-09,35.17,35.29,34.34,34.64,111816,34.6081249249249,34.7262078078078,33.791384984985,34.0865921921922,113631.372070313,0.0,1.0
2021-07-12,35.57,36.01,35.1,35.1,173275,35.0017345345345,35.4347051051051,34.5392432432432,34.5392432432432,176088.180541992,0.0,1.0
2021-07-13,35.42,35.73,35.11,35.6,118603,34.8541309309309,35.1591783783784,34.5490834834835,35.0312552552553,120528.561401367,0.0,1.0
2021-07-14,34.47,36.27,34.225,35.64,234204,33.9193081081081,35.6905513513514,33.6782222222222,35.0706162162162,238006.384277344,0.0,1.0
2021-07-15,34.74,35.66,34.385,35.23,287673,34.1849945945946,35.0902966966967,33.8356660660661,34.6671663663664,292343.472290039,0.0,1.0
2021-07-16,33.38,35.5586,32.88,34.85,242385,32.8467219219219,34.9905166606607,32.3547099099099,34.2932372372372,246320.205688477,0.0,1.0
2021-07-19,33.63,34.19,32.3011,32.83,262011,33.0927279279279,33.6437813813814,31.7850584024024,32.3055087087087,266264.840698242,0.0,1.0
2021-07-20,34.8,35.1,33.15,33.69,145320,34.244036036036,34.5392432432432,32.6203963963964,33.1517693693694,147679.321289063,0.0,1.0
2021-07-21,35.58,35.73,34.82,34.82,88775,35.0115747747748,35.1591783783784,34.2637165165165,34.2637165165165,90216.2933349609,0.0,1.0
2021-07-22,34.74,35.8,34.59,35.53,111194,34.1849945945946,35.2280600600601,34.037390990991,34.9623735735736,112999.273681641,0.0,1.0
2021-07-23,34.87,34.96,34.2434,34.75,71850,34.3129177177177,34.4014798798799,33.6963282642643,34.1948348348348,73016.5100097657,0.0,1.0
2021-07-26,35.26,35.92,34.8,34.8,118768,34.6966870870871,35.3461429429429,34.244036036036,34.244036036036,120696.240234375,0.0,1.0
2021-07-27,33.78,35.12,33.0214,35.12,155113,33.2403315315315,34.5589237237237,32.4938509069069,34.5589237237237,157631.314086914,0.0,1.0
2021-07-28,35.25,35.475,34.1118,34.15,119100,34.6868468468468,34.9082522522523,33.5668307027027,33.6044204204204,121033.630371094,0.0,1.0
2021-07-29,37.38,37.46,35.28,35.55,227804,36.782818018018,36.8615399399399,34.7163675675676,34.9820540540541,231502.478027344,0.0,1.0
2021-07-30,37.4,37.91,36.77,37.1,119557,36.8024984984985,37.3043507507507,36.1825633633634,36.5072912912913,121498.049926758,0.0,1.0
2021-08-02,37.17,38.42,37.06,37.99,126634,36.576172972973,37.806203003003,36.4679303303303,37.3830726726727,128689.947509766,0.0,1.0
2021-08-03,37.5,37.75,36.19,37.17,182841,36.9009009009009,37.1469069069069,35.6118294294294,36.576172972973,185809.487915039,0.0,1.0
2021-08-04,39.67,39.78,36.86,36.86,332928,39.036233033033,39.1444756756757,36.2711255255255,36.2711255255255,338333.203125,0.0,1.0
2021-08-05,37.25,40.46,36.81,39.67,437987,36.6548948948949,39.813612012012,36.2219243243243,39.036233033033,445097.872924805,0.0,1.0
2021-08-06,37.64,38.36,37.0,37.2,106497,37.0386642642643,37.7471615615616,36.4088888888889,36.6056936936937,108226.016235351,0.0,1.0
2021-08-09,38.6,38.72,36.91,37.34,207136,37.9833273273273,38.1014102102102,36.3203267267267,36.7434570570571,210498.92578125,0.0,1.0
2021-08-10,37.97,39.28,37.75,38.901,91691,37.3633921921922,38.6524636636637,37.1469069069069,38.2795185585586,93179.6356201172,0.0,1.0
2021-08-11,37.46,38.66,36.8189,38.49,167881,36.8615399399399,38.0423687687688,36.2306821381381,37.8750846846847,170606.607055664,0.0,1.0
2021-08-12,38.06,38.14,37.28,37.34,143687,37.4519543543544,37.5306762762763,36.6844156156156,36.7434570570571,146019.808959961,0.0,1.0
2021-08-13,37.57,38.42,37.2,38.02,122160,36.9697825825826,37.806203003003,36.6056936936937,37.4125933933934,124143.310546875,0.0,1.0
2021-08-16,35.8,37.22,35.55,37.22,210673,35.2280600600601,36.6253741741742,34.9820540540541,36.6253741741742,214093.350219726,0.0,1.0
2021-08-17,35.46,35.59,34.68,35.59,219078,34.8934918918919,35.021415015015,34.1259531531532,35.021415015015,222634.808349609,0.0,1.0
2021-08-18,35.65,36.29,35.53,35.72,66843,35.0804564564565,35.7102318318318,34.9623735735736,35.1493381381381,67928.2196044921,0.0,1.0
2021-08-19,35.96,36.455,35.1504,35.27,147299,35.3855039039039,35.8725957957958,34.5888380540541,34.7065273273273,149690.451049805,0.0,1.0
2021-08-20,35.58,36.31,35.23,36.15,59976,35.0115747747748,35.7299123123123,34.6671663663664,35.5724684684685,60949.7314453124,0.0,1.0
2021-08-23,37.8,37.86,36.51,36.51,117614,37.1961081081081,37.2551495495496,35.9267171171171,35.9267171171171,119523.504638672,0.0,1.0
2021-08-24,39.75,39.84,38.26,38.32,319574,39.114954954955,39.2035171171171,37.6487591591592,37.7078006006006,324762.396240234,0.0,1.0
2021-08-25,41.15,41.8,39.91,39.91,420546,40.4925885885886,41.1322042042042,39.2723987987988,39.2723987987988,427373.712158203,0.0,1.0
2021-08-26,39.97,41.3956,39.79,40.96,137524,39.3314402402402,40.7342648888889,39.1543159159159,40.305624024024,139756.750488281,0.0,1.0
2021-08-27,41.2,41.4566,39.84,39.88,111593,40.5417897897898,40.7942903543544,39.2035171171171,39.2428780780781,113404.751586914,0.0,1.0
2021-08-30,41.7,42.3934,41.01,42.05,170097,41.0338018018018,41.7161240600601,40.3548252252252,41.3782102102102,172858.584594727,0.0,1.0
2021-08-31,41.33,42.19,40.8514,42.18,304106,40.6697129129129,41.5159735735736,40.198759015015,41.5061333333333,309043.267822266,0.0,1.0
2021-09-01,40.91,41.38,40.57,41.38,87215,40.2564228228228,40.7189141141141,39.9218546546547,40.7189141141141,88630.9661865235,0.0,1.0
2021-09-02,41.36,41.95,41.13,41.17,157946,40.6992336336336,41.2798078078078,40.4729081081081,40.5122690690691,160510.308837891,0.0,1.0
2021-09-03,42.09,42.31,41.2,41.4,74143,41.4175711711712,41.6340564564565,40.5417897897898,40.7385945945946,75346.7376708984,0.0,1.0
2021-09-07,42.35,42.88,42.22,42.32,163523,41.6734174174174,42.1949501501502,41.5454942942943,41.6438966966967,166177.853393555,0.0,1.0
2021-09-08,40.75,42.5,40.2701,42.38,158433,40.098978978979,41.821021021021,39.6267458498498,41.7029381381381,161005.215454102,0.0,1.0
2021-09-09,40.86,41.94,40.77,41.6,178255,40.2072216216216,41.2699675675676,40.1186594594595,40.9353993993994,181149.032592774,0.0,1.0
2021-09-10,41.2,41.458,40.32,41.16,170199,40.5417897897898,40.795667987988,39.6758486486486,40.5024288288288,172962.240600586,0.0,1.0
2021-09-13,41.42,41.67,40.36,41.49,129263,40.7582750750751,41.0042810810811,39.7152096096096,40.8271567567568,131361.630249023,0.0,1.0
2021-09-14,42.55,43.51,41.21,41.75,217680,41.8702222222222,42.8148852852853,40.55163003003,41.083003003003,221214.111328125,0.0,1.0
2021-09-15,42.5,42.72,41.31,42.72,101673,41.821021021021,42.0375063063063,40.6500324324324,42.0375063063063,103323.696899414,0.0,1.0
2021-09-16,43.25,43.59,41.7601,42.3,95135,42.559039039039,42.8936072072072,41.0929416456456,41.6242162162162,96679.5501708985,0.0,1.0
2021-09-17,42.36,43.455,41.89,43.35,97845,41.6832576576577,42.760763963964,41.2207663663664,42.6574414414414,99433.5479736327,0.0,1.0
2021-09-20,41.1,41.565,40.52,41.02,120946,40.4433873873874,40.9009585585586,39.8726534534535,40.3646654654655,122909.600830078,0.0,1.0
2021-09-21,41.8,42.3099,41.05,41.54,52307,41.1322042042042,41.6339580540541,40.3941861861862,40.876357957958,53156.2225341797,0.0,1.0
2021-09-22,42.82,42.84,41.64,41.88,86957,42.1359087087087,42.1555891891892,40.9747603603604,41.2109261261261,88368.7774658203,0.0,1.0
2021-09-23,45.11,46.01,43.64,43.7,455533,44.3893237237237,45.2749453453453,42.9428084084084,43.0018498498499,462928.738403321,0.0,1.0
2021-09-24,44.21,45.04,43.57,45.04,179478,43.5037021021021,44.320442042042,42.8739267267267,44.320442042042,182391.888427734,0.0,1.0
2021-09-27,44.43,44.67,42.87,43.52,112206,43.7201873873874,43.9563531531532,42.1851099099099,42.8247255255255,114027.703857422,0.0,1.0
2021-09-28,42.4,43.94,41.66,43.55,169578,41.7226186186186,43.2380156156156,40.9944408408408,42.8542462462462,172331.158447266,0.0,1.0
2021-09-29,40.95,42.99,40.7709,42.97,210907,40.2957837837838,42.3031927927928,40.1195450810811,42.2835123123123,214331.149291992,0.0,1.0
2021-09-30,40.51,42.1,40.27,41.22,137032,39.8628132132132,41.4274114114114,39.6266474474475,40.5614702702703,139256.762695313,0.0,1.0
2021-10-01,40.81,40.91,39.0729,40.55,133323,40.1580204204204,40.2564228228228,38.4486722882883,39.9021741741742,135487.545776367,0.0,1.0
2021-10-04,38.81,40.09,37.99,40.09,247580,38.1899723723724,39.4495231231231,37.3830726726727,39.4495231231231,251599.548339844,0.0,1.0
2021-10-05,39.22,39.83,38.83,39.26,202911,38.5934222222222,39.1936768768769,38.2096528528528,38.6327831831832,206205.331420899,0.0,1.0
2021-10-06,38.68,39.55,38.26,38.38,113745,38.0620492492492,38.9181501501501,37.6487591591592,37.766842042042,115591.690063477,0.0,1.0
2021-10-07,39.97,40.34,38.69,39.12,230172,39.3314402402402,39.6955291291291,38.0718894894895,38.4950198198198,233908.923339844,0.0,1.0
2021-10-08,38.4,40.13,38.09,40.1,106318,37.7865225225225,39.4888840840841,37.4814750750751,39.4593633633634,108044.110107422,0.0,1.0
2021-10-11,38.8,39.08,38.03,38.13,132115,38.1801321321321,38.4556588588589,37.4224336336336,37.520836036036,134259.93347168,0.0,1.0
2021-10-12,38.8,39.19,38.56,39.19,71908,38.1801321321321,38.5639015015015,37.9439663663664,38.5639015015015,73075.4516601563,0.0,1.0
2021-10-13,38.47,39.22,38.25,39.11,140443,37.8554042042042,38.5934222222222,37.6389189189189,38.4851795795796,142723.141479492,0.0,1.0
2021-10-14,38.67,39.12,38.3,38.94,111573,38.052209009009,38.4950198198198,37.6881201201201,38.3178954954955,113384.426879883,0.0,1.0
2021-10-15,38.54,39.1,38.28,38.75,77215,37.9242858858859,38.4753393393393,37.6684396396396,38.1309309309309,78468.6126708984,0.0,1.0
2021-10-18,39.24,39.34,38.29,38.39,109800,38.6131027027027,38.7115051051051,37.6782798798799,37.7766822822823,111582.641601563,0.0,1.0
2021-10-19,39.7,40.25,39.44,40.0,87438,39.0657537537538,39.606966966967,38.8099075075075,39.360960960961,88857.5866699218,0.0,1.0
2021-10-20,39.29,39.673,38.5947,39.54,88418,38.6623039039039,39.0391851051051,37.978112,38.9083099099099,89853.4973144531,0.0,1.0
2021-10-21,39.27,39.51,39.0319,39.16,61137,38.6426234234234,38.8787891891892,38.4083273033033,38.5343807807808,62129.5806884766,0.0,1.0
2021-10-22,39.26,39.78,38.78,39.07,64669,38.6327831831832,39.1444756756757,38.1604516516517,38.4458186186186,65718.9239501953,0.0,1.0
2021-10-25,40.09,40.665,39.3,39.53,326051,39.4495231231231,40.0153369369369,38.6721441441441,38.8984696696697,331344.552612305,0.0,1.0
2021-10-26,41.23,41.56,40.51,41.439,155977,40.5713105105105,40.8960384384384,39.8628132132132,40.7769715315315,158509.341430664,0.0,1.0
2021-10-27,38.71,42.18,37.11,42.18,327166,38.09156996997,41.5061333333333,36.5171315315315,41.5061333333333,332477.655029297,0.0,1.0
2021-10-28,38.34,40.27,38.14,39.4183,175893,37.7274810810811,39.6266474474475,37.5306762762763,38.7885541861862,178748.684692383,0.0,1.0
2021-10-29,38.87,38.92,36.32,36.93,192455,38.2490138138138,38.298215015015,35.7397525525526,36.3400072072072,195579.574584961,0.0,1.0
2021-11-01,40.68,40.845,39.06,39.06,154781,40.0300972972973,40.1924612612613,38.4359783783784,38.4359783783784,157293.923950195,0.0,1.0
2021-11-02,39.68,41.09,39.06,40.94,193108,39.0460732732733,40.4335471471472,38.4359783783784,40.2859435435435,196243.176269531,0.0,1.0
2021-11-03,40.22,40.22,38.88,39.63,212623,39.5774462462462,39.5774462462462,38.2588540540541,38.9968720720721,216075.009155274,0.0,1.0
2021-11-04,42.06,42.24,40.32,40.94,168597,41.3880504504505,41.5651747747748,39.6758486486486,40.2859435435435,171334.231567383,0.0,1.0
2021-11-05,42.87,43.8499,42.1754,42.43,122098,42.1851099099099,43.149355051051,41.5016068228228,41.7521393393393,124080.303955078,0.0,1.0
2021-11-08,44.25,44.52,43.01,43.47,238967,43.5430630630631,43.8087495495496,42.3228732732733,42.7755243243243,242846.713256836,0.0,1.0
2021-11-09,45.13,45.98,44.27,44.54,183831,44.4090042042042,45.2454246246246,43.5627435435435,43.82843003003,186815.560913086,0.0,1.0
2021-11-10,43.0,45.0,42.63,44.05,153234,42.313033033033,44.2810810810811,41.9489441441441,43.3462582582583,155721.807861328,0.0,1.0
2021-11-11,44.85,44.96,43.0,43.62,171484,44.1334774774775,44.2417201201201,42.313033033033,42.9231279279279,174268.103027344,0.0,1.0
2021-11-12,48.15,49.4,44.89,45.2965,483057,47.3807567567568,48.6107867867868,44.1728384384384,44.5728442042042,490899.600219726,0.0,1.0
2021-11-15,47.49,49.6,46.91,49.0,372975,46.7313009009009,48.8075915915916,46.160566966967,48.2171771771772,379030.380249023,0.0,1.0
2021-11-16,47.65,48.17,45.91,47.05,166178,46.8887447447447,47.4004372372372,45.1765429429429,46.2983303303303,168875.958251953,0.0,1.0
2021-11-17,47.52,48.337,47.23,48.2,142632,46.7608216216216,47.5647692492493,46.4754546546547,47.429957957958,144947.680664063,0.0,1.0
2021-11-18,44.96,44.98,42.34,44.5335,1949381,44.2417201201201,44.2614006006006,41.6635771771772,43.8220338738739,1981029.88586426,0.0,1.0
2021-11-19,44.69,45.25,42.89,45.25,860213,43.9760336336336,44.5270870870871,42.2047903903904,44.5270870870871,874178.860473633,0.0,1.0
2021-11-22,46.05,47.6312,44.04,45.03,641036,45.3143063063063,46.8702450930931,43.336418018018,44.3106018018018,651443.444824219,0.0,1.0
2021-11-23,44.48,46.7,43.08,45.7,422297,43.7693885885886,45.9539219219219,42.391754954955,44.9698978978979,429153.140258789,0.0,1.0
2021-11-24,45.74,45.81,43.3102,44.0,152567,45.0092588588589,45.0781405405405,42.6182772852853,43.2970570570571,155043.978881836,0.0,1.0
2021-11-26,44.29,45.5,43.02,44.5781,91869,43.582424024024,44.7730930930931,42.3327135135135,43.8659213453453,93360.5255126954,0.0,1.0
2021-11-29,46.32,46.48,43.97,45.47,271988,45.5799927927928,45.7374366366366,43.2675363363363,44.7435723723724,276403.820800781,0.0,1.0
2021-11-30,46.12,47.7205,44.89,46.42,525148,45.383187987988,46.9581184384384,44.1728384384384,45.6783951951952,533673.962402344,0.0,1.0
2021-12-01,45.82,48.48,45.71,47.58,365540,45.0879807807808,47.7054846846847,44.9797381381381,46.8198630630631,371474.670410156,0.0,1.0
2021-12-02,44.55,46.01,43.12,45.6,226958,43.8382702702703,45.2749453453453,42.4311159159159,44.8714954954955,230642.742919922,0.0,1.0
2021-12-03,43.4,44.93,42.11,44.93,300413,42.7066426426426,44.2121993993994,41.4372516516516,44.2121993993994,305290.310668946,0.0,1.0
2021-12-06,42.95,43.55,41.99,43.33,297769,42.2638318318318,42.8542462462462,41.3191687687688,42.637760960961,302603.384399414,0.0,1.0
2021-12-07,45.85,46.3032,44.09,44.29,312344,45.1175015015015,45.5634611891892,43.3856192192192,43.582424024024,317415.014648438,0.0,1.0
2021-12-08,46.6,46.9,45.2124,45.9,103883,45.8555195195195,46.1507267267267,44.4900877837838,45.1667027027027,105569.577026367,0.0,1.0
2021-12-09,44.88,46.69,44.74,46.45,75921,44.1629981981982,45.9440816816817,44.0252348348348,45.7079159159159,77153.6041259766,0.0,1.0
2021-12-10,44.67,46.2851,43.8471,45.43,99544,43.9563531531532,45.5456503543544,43.1465997837838,44.7042114114114,101160.131835937,0.0,1.0
2021-12-13,42.76,44.64,42.42,44.64,323035,42.0768672672673,43.9268324324324,41.7422990990991,43.9268324324324,328279.586791992,0.0,1.0
2021-12-14,41.05,42.1975,40.5101,41.291,321008,40.3941861861862,41.5233537537538,39.8629116156156,40.631335975976,326219.677734375,0.0,1.0
2021-12-15,43.32,43.49,40.7529,41.55,181017,42.6279207207207,42.7952048048048,40.1018326486486,40.8861981981982,183955.874633789,0.0,1.0
2021-12-16,40.78,44.0,40.5215,43.83,142341,40.1284996996997,43.2970570570571,39.8741294894895,43.129772972973,144651.956176758,0.0,1.0
2021-12-17,41.85,42.4128,40.2,40.5,294084,41.1814054054054,41.7352141261261,39.5577657657658,39.852972972973,298858.557128906,0.0,1.0
2021-12-20,40.93,41.5125,40.25,40.71,142414,40.2761033033033,40.8492972972973,39.606966966967,40.059618018018,144726.141357422,0.0,1.0
2021-12-21,42.46,42.78,41.45,41.97,151404,41.7816600600601,42.0965477477477,40.7877957957958,41.2994882882883,153862.097167969,0.0,1.0
2021-12-22,43.02,43.26,41.7,42.36,161595,42.3327135135135,42.5688792792793,41.0338018018018,41.6832576576577,164218.551635742,0.0,1.0
2021-12-23,43.8,43.97,42.89,43.3,84832,43.1002522522522,43.2675363363363,42.2047903903904,42.6082402402402,86209.2773437501,0.0,1.0
2021-12-27,45.41,45.92,44.51,44.51,252419,44.6845309309309,45.1863831831832,43.7989093093093,43.7989093093093,256517.111206055,0.0,1.0
2021-12-28,44.97,46.0,44.0,46.0,136010,44.2515603603604,45.2651051051051,43.2970570570571,45.2651051051051,138218.170166016,0.0,1.0
2021-12-29,45.98,46.35,44.9489,44.97,115890,45.2454246246246,45.6095135135135,44.2307974534535,44.2515603603604,117771.514892578,0.0,1.0
2021-12-30,45.69,46.65,45.51,46.28,85775,44.9600576576577,45.9047207207207,44.7829333333333,45.5406318318318,87167.5872802733,0.0,1.0
2021-12-31,46.04,46.2,45.48,45.87,70141,45.3044660660661,45.4619099099099,44.7534126126126,45.137181981982,71279.7637939453,0.0,1.0
2022-01-03,48.32,48.49,46.76,46.91,226427,47.5480408408408,47.7153249249249,46.0129633633634,46.160566966967,230103.121948242,0.0,1.0
2022-01-04,45.35,48.6,44.16,48.6,256270,44.6254894894895,47.8235675675676,43.4545009009009,47.8235675675676,260430.633544922,0.0,1.0
2022-01-05,42.74,45.33,42.57,44.85,290973,42.0571867867868,44.605809009009,41.8899027027027,44.1334774774775,295697.048950195,0.0,1.0
2022-01-06,43.8,44.627,41.87,43.18,123938,43.1002522522522,43.9140401201201,41.2010858858859,42.4901573573574,125950.177001953,0.0,1.0
2022-01-07,41.66,43.91,41.29,43.43,183626,40.9944408408408,43.2084948948949,40.630351951952,42.7361633633634,186607.232666016,0.0,1.0
2022-01-10,41.34,41.43,39.06,41.43,363830,40.6795531531532,40.7681153153153,38.4359783783784,40.7681153153153,369736.907958984,0.0,1.0
2022-01-11,42.37,43.02,41.2,41.46,261913,41.6930978978979,42.3327135135135,40.5417897897898,40.797636036036,266165.249633789,0.0,1.0
2022-01-12,42.62,44.315,41.75,43.79,346850,41.9391039039039,43.6070246246246,41.083003003003,43.090412012012,352481.231689453,0.0,1.0
2022-01-13,41.52,44.64,41.21,43.4,221530,40.8566774774775,43.9268324324324,40.55163003003,42.7066426426426,225126.617431641,0.0,1.0
2022-01-14,43.07,43.215,41.2,41.2,230941,42.3819147147147,42.5245981981982,40.5417897897898,40.5417897897898,234690.408325195,0.0,1.0
2022-01-18,40.48,43.03,40.35,42.57,448354,39.8332924924925,42.3425537537538,39.7053693693694,41.8899027027027,455633.184814453,0.0,1.0
2022-01-19,38.39,41.7,37.84,40.83,541216,37.7766822822823,41.0338018018018,37.2354690690691,40.1777009009009,550002.83203125,0.0,1.0
2022-01-20,38.77,41.27,38.67,39.04,300560,38.1506114114114,40.6106714714715,38.052209009009,38.4162978978979,305439.697265625,0.0,1.0
2022-01-21,37.2,38.94,36.95,38.0,377327,36.6056936936937,38.3178954954955,36.3596876876877,37.3929129129129,383453.036499023,0.0,1.0
2022-01-24,37.3,37.5,33.9,35.95,611828,36.7040960960961,36.9009009009009,33.3584144144144,35.3756636636637,621761.242675781,0.0,1.0
2022-01-25,34.32,36.1,34.15,36.1,507592,33.7717045045045,35.5232672672673,33.6044204204204,35.5232672672673,515832.934570313,0.0,1.0
2022-01-26,35.17,36.96,34.52,35.81,375218,34.6081249249249,36.3695279279279,33.9685093093093,35.2379003003003,381309.796142578,0.0,1.0
2022-01-27,33.0,35.93,32.6,35.93,447089,32.4727927927928,35.3559831831832,32.0791831831832,35.3559831831832,454347.647094726,0.0,1.0
2022-01-28,33.58,33.6,31.6757,32.75,314136,33.0435267267267,33.0632072072072,31.1696497777778,32.2267867867868,319236.108398438,0.0,1.0
2022-01-31,37.17,37.25,33.96,33.99,256738,36.576172972973,36.6548948948949,33.4174558558559,33.4469765765766,260906.231689453,0.0,1.0
2022-02-01,35.84,37.5,35.3171,37.5,437000,35.267421021021,36.9009009009009,34.7528748588589,36.9009009009009,444094.848632813,0.0,1.0
2022-02-02,36.16,37.0,35.32,37.0,425474,35.5823087087087,36.4088888888889,34.7557285285285,36.4088888888889,432381.719970703,0.0,1.0
2022-02-03,33.75,35.72,33.66,35.28,234570,33.2108108108108,35.1493381381381,33.1222486486486,34.7163675675676,238378.326416016,0.0,1.0
2022-02-04,34.58,34.71,33.12,33.94,136077,34.0275507507507,34.1554738738739,32.5908756756757,33.3977753753754,138286.257934571,0.0,1.0
2022-02-07,35.96,36.8637,35.6,35.8952,233950,35.3855039039039,36.2747664144144,35.0312552552553,35.3217391471471,237748.260498047,0.0,1.0
2022-02-08,36.94,37.1166,35.45,35.98,179392,36.3498474474474,36.5236260900901,34.8836516516517,35.4051843843844,182304.4921875,0.0,1.0
2022-02-09,38.35,38.42,36.9,38.0,242853,37.7373213213213,37.806203003003,36.3104864864865,37.3929129129129,246795.803833008,0.0,1.0
2022-02-10,37.36,38.95,35.88,36.32,377157,36.7631375375375,38.3277357357357,35.306781981982,35.7397525525526,383280.276489258,0.0,1.0
2022-02-11,34.99,37.78,34.25,37.5,251198,34.4310006006006,37.1764276276276,33.7028228228228,36.9009009009009,255276.287841797,0.0,1.0
2022-02-14,34.89,36.03,34.43,34.98,197528,34.3325981981982,35.4543855855856,33.8799471471471,34.4211603603604,200734.936523438,0.0,1.0
2022-02-15,37.11,37.3,35.82,36.51,217639,36.5171315315315,36.7040960960961,35.2477405405405,35.9267171171171,221172.445678711,0.0,1.0
2022-02-16,37.24,37.4,36.34,37.07,146368,36.6450546546547,36.8024984984985,35.759433033033,36.4777705705706,148744.3359375,0.0,1.0
2022-02-17,35.62,36.81,35.44,36.68,103456,35.0509357357357,36.2219243243243,34.8738114114114,36.0940012012012,105135.64453125,0.0,1.0
2022-02-18,34.33,35.94,34.1,35.4,261405,33.7815447447447,35.3658234234234,33.5552192192192,34.8344504504504,265649.002075196,0.0,1.0
2022-02-22,33.54,34.85,33.18,34.26,282104,33.0041657657658,34.2932372372372,32.6499171171171,33.7126630630631,286684.057617187,0.0,1.0
2022-02-23,32.01,34.38,31.84,34.13,356125,31.498609009009,33.8307459459459,31.3313249249249,33.5847399399399,361906.814575195,0.0,1.0
2022-02-24,33.01,33.61,30.63,30.9,632646,32.482633033033,33.0730474474474,30.1406558558559,30.4063423423423,642917.23022461,0.0,1.0
2022-02-25,33.5,33.74,32.61,33.3,235904,32.9648048048048,33.2009705705706,32.0890234234234,32.768,239733.984375,0.0,1.0
2022-02-28,32.84,33.39,32.04,33.05,271916,32.315348948949,32.8565621621622,31.5281297297297,32.521993993994,276330.651855468,0.0,1.0
2022-03-01,32.09,33.6,31.62,33.12,573300,31.5773309309309,33.0632072072072,31.1148396396396,32.5908756756757,582607.727050782,0.0,1.0
2022-03-02,33.41,33.71,32.28,32.44,276390,32.8762426426426,33.1714498498499,31.7642954954955,31.9217393393393,280877.28881836,0.0,1.0
2022-03-03,32.22,34.06,31.8701,34.01,199002,31.7052540540541,33.5158582582583,31.360944048048,33.4666570570571,202232.86743164,0.0,1.0
2022-03-04,29.38,32.06,28.95,31.7,480990,28.9106258258258,31.5478102102102,28.4874954954955,31.1935615615616,488799.041748047,0.0,1.0
2022-03-07,28.67,30.63,28.22,30.49,530446,28.2119687687688,30.1406558558559,27.769157957958,30.0028924924925,539057.977294921,0.0,1.0
2022-03-08,30.17,31.14,28.55,28.72,451319,29.6880048048048,30.6425081081081,28.0938858858859,28.26116996997,458646.322631836,0.0,1.0
2022-03-09,30.82,31.45,30.24,31.11,251450,30.3276204204204,30.9475555555556,29.7568864864865,30.6129873873874,255532.379150391,0.0,1.0
2022-03-10,30.46,30.74,29.77,30.23,120884,29.9733717717718,30.2488984984985,29.2943951951952,29.7470462462462,122846.594238281,0.0,1.0
2022-03-11,29.69,30.99,29.6,30.79,124223,29.2156732732733,30.4949045045045,29.1271111111111,30.2980996996997,126239.804077148,0.0,1.0
2022-03-14,28.65,30.12,28.47,29.94,220715,28.1922882882883,29.6388036036036,28.015163963964,29.4616792792793,224298.385620117,0.0,1.0
2022-03-15,29.86,29.92,28.73,28.81,127214,29.3829573573574,29.4419987987988,28.2710102102102,28.3497321321321,129279.364013672,0.0,1.0
2022-03-16,31.41,31.66,30.1714,30.55,176010,30.9081945945946,31.1542006006006,29.6893824384384,30.0619339339339,178867.584228516,0.0,1.0
2022-03-17,31.86,31.92,30.9203,31.15,62283,31.3510054054054,31.4100468468468,30.42631803003,30.6523483483483,63294.1864013672,0.0,1.0
2022-03-18,32.91,33.059,31.44,31.66,132073,32.3842306306306,32.5308502102102,30.9377153153153,31.1542006006006,134217.251586914,0.0,1.0
2022-03-21,32.7,33.0791,32.19,32.75,157588,32.1775855855856,32.5506290930931,31.6757333333333,32.2267867867868,160146.496582031,0.0,1.0
2022-03-22,31.94,33.56,31.64,32.97,518112,31.4297273273273,33.0238462462463,31.1345201201201,32.4432720720721,526523.73046875,0.0,1.0
2022-03-23,31.48,32.64,31.32,31.5,247738,30.9770762762763,32.1185441441441,30.8196324324324,30.9967567567568,251760.11352539,0.0,1.0
2022-03-24,32.35,32.42,31.27,31.68,160343,31.8331771771772,31.9020588588589,30.7704312312312,31.1738810810811,162946.224975586,0.0,1.0
2022-03-25,31.57,32.245,31.2,32.24,129612,31.0656384384384,31.7298546546547,30.7015495495495,31.7249345345345,131716.296386719,0.0,1.0
2022-03-28,31.17,31.56,30.51,31.37,152436,30.6720288288288,31.0557981981982,30.022572972973,30.8688336336336,154910.852050781,0.0,1.0
2022-03-29,32.74,32.965,31.89,31.89,122876,32.2169465465465,32.438351951952,31.3805261261261,31.3805261261261,124870.935058594,0.0,1.0
2022-03-30,31.56,32.64,31.32,32.61,139908,31.0557981981982,32.1185441441441,30.8196324324324,32.0890234234234,142179.455566406,0.0,1.0
2022-03-31,30.46,31.6,30.4,31.47,124112,29.9733717717718,31.0951591591592,29.9143303303303,30.967236036036,126127.001953125,0.0,1.0
2022-04-01,30.07,31.06,29.8,30.5,260386,29.5896024024024,30.5637861861862,29.3239159159159,30.0127327327327,264613.458251953,0.0,1.0
2022-04-04,34.31,34.6141,32.48,32.58,376030,33.7618642642643,34.06110596997,31.9611003003003,32.0595027027027,382134.979248047,0.0,1.0
2022-04-05,32.91,34.49,32.37,34.49,338120,32.3842306306306,33.9389885885886,31.8528576576577,33.9389885885886,343609.497070313,0.0,1.0
2022-04-06,31.62,32.23,30.825,32.0,281891,31.1148396396396,31.7150942942943,30.3325405405405,31.4887687687688,286467.599487305,0.0,1.0
2022-04-07,31.9,32.565,31.21,31.53,141212,31.3903663663664,32.0447423423423,30.7113897897898,31.0262774774775,143504.626464844,0.0,1.0
2022-04-08,30.86,31.87,30.768,31.51,268416,30.3669813813814,31.3608456456456,30.2764511711712,31.006596996997,272773.828125,0.0,1.0
2022-04-11,30.65,31.07,29.821,30.37,226343,30.1603363363363,30.5736264264264,29.3445804204204,29.8848096096096,230017.758178711,0.0,1.0
2022-04-12,30.88,31.72,30.575,30.96,170197,30.3866618618619,31.213242042042,30.0865345345345,30.4653837837838,172960.208129883,0.0,1.0
2022-04-13,31.3,31.5,30.85,30.95,126568,30.799951951952,30.9967567567568,30.3571411411411,30.4555435435435,128622.875976562,0.0,1.0
2022-04-14,29.86,31.3,29.75,31.22,173560,29.3829573573574,30.799951951952,29.2747147147147,30.72123003003,176377.807617187,0.0,1.0
2022-04-18,30.26,30.68,29.3,29.63,124153,29.776566966967,30.1898570570571,28.8319039039039,29.1566318318318,126168.667602539,0.0,1.0
2022-04-19,31.06,31.13,29.84,30.26,92153,30.5637861861862,30.6326678678679,29.3632768768769,29.776566966967,93649.136352539,0.0,1.0
2022-04-20,31.45,32.16,30.965,31.6,152526,30.9475555555556,31.6462126126126,30.4703039039039,31.0951591591592,155002.313232422,0.0,1.0
2022-04-21,30.58,32.28,30.33,32.0,97165,30.0914546546547,31.7642954954955,29.8454486486486,31.4887687687688,98742.5079345702,0.0,1.0
2022-04-22,30.59,31.175,30.1201,30.32,205616,30.1012948948949,30.676948948949,29.638902006006,29.8356084084084,208954.248046875,0.0,1.0
2022-04-25,31.75,31.935,30.23,30.23,177986,31.2427627627628,31.4248072072072,29.7470462462462,29.7470462462462,180875.665283203,0.0,1.0
2022-04-26,30.14,31.64,30.04,31.37,225105,29.6584840840841,31.1345201201201,29.5600816816817,30.8688336336336,228759.658813476,0.0,1.0
2022-04-27,29.52,31.0,29.4,30.14,253673,29.0483891891892,30.5047447447447,28.9303063063063,29.6584840840841,257791.470336914,0.0,1.0
2022-04-28,30.82,30.98,29.165,30.32,135989,30.3276204204204,30.4850642642643,28.6990606606607,29.8356084084084,138196.829223633,0.0,1.0
2022-04-29,29.7,31.44,29.61,30.37,78144,29.2255135135135,30.9377153153153,29.1369513513513,29.8848096096096,79412.6953125,0.0,1.0
2022-05-02,29.74,30.11,28.54,29.19,179984,29.2648744744745,29.6289633633634,28.0840456456456,28.7236612612613,182906.103515625,0.0,1.0
2022-05-03,30.11,30.26,29.43,29.82,123820,29.6289633633634,29.776566966967,28.959827027027,29.3435963963964,125830.261230469,0.0,1.0
2022-05-04,31.25,31.4056,29.4,30.28,70413,30.7507507507508,30.9038648888889,28.9303063063063,29.7962474474474,71556.1798095702,0.0,1.0
2022-05-05,29.66,30.83,29.0,30.83,62004,29.1861525525526,30.3374606606607,28.5366966966967,30.3374606606607,63010.6567382812,0.0,1.0
2022-05-06,29.1,29.6,28.01,29.28,114877,28.6350990990991,29.1271111111111,27.5625129129129,28.8122234234234,116742.068481445,0.0,1.0
2022-05-09,27.53,28.53,26.79,28.25,252021,27.0901813813814,28.0742054054054,26.3620036036036,27.7986786786787,256112.649536133,0.0,1.0
2022-05-10,28.32,28.58,27.12,28.18,137300,27.8675603603604,28.1234066066066,26.6867315315315,27.729796996997,139529.113769531,0.0,1.0
2022-05-11,26.94,28.7,26.81,28.06,163337,26.5096072072072,28.2414894894895,26.3816840840841,27.6117141141141,165988.833618164,0.0,1.0
2022-05-12,26.94,27.48,25.85,26.5,211547,26.5096072072072,27.0409801801802,25.437021021021,26.0766366366366,214981.539916992,0.0,1.0
2022-05-13,27.88,28.3854,27.0,27.18,137538,27.4345897897898,27.9319155315315,26.5686486486486,26.745772972973,139770.977783203,0.0,1.0
2022-05-16,27.07,27.93,26.92,27.57,119870,26.6375303303303,27.483790990991,26.4899267267267,27.1295423423423,121816.131591797,0.0,1.0
2022-05-17,28.19,28.64,27.6,27.7,142057,27.7396372372372,28.182448048048,27.1590630630631,27.2574654654655,144363.345336914,0.0,1.0
2022-05-18,27.58,28.47,27.18,27.8,102993,27.1393825825826,28.015163963964,26.745772972973,27.3558678678679,104665.127563476,0.0,1.0
2022-05-19,27.2,27.93,26.51,26.75,155404,26.7654534534535,27.483790990991,26.0864768768769,26.3226426426426,157927.038574218,0.0,1.0
2022-05-20,27.2,27.71,25.99,27.64,134551,26.7654534534535,27.2673057057057,25.5747843843844,27.198424024024,136735.482788086,0.0,1.0
2022-05-23,27.86,28.1,27.0705,27.27,121505,27.4149093093093,27.6510750750751,26.6380223423423,26.8343351351351,123477.676391602,0.0,1.0
2022-05-24,27.03,27.34,26.4,27.33,139191,26.5981693693694,26.9032168168168,25.9782342342342,26.8933765765766,141450.814819336,0.0,1.0
2022-05-25,27.62,27.91,26.57,26.61,89753,27.1787435435435,27.4641105105105,26.1455183183183,26.1848792792793,91210.1715087892,0.0,1.0
2022-05-26,28.46,28.91,26.96,27.0,483561,28.0053237237237,28.4481345345345,26.5292876876877,26.5686486486486,491411.782836914,0.0,1.0
2022-05-27,29.56,29.62,28.44,29.0,210783,29.0877501501501,29.1467915915916,27.9856432432432,28.5366966966967,214205.136108399,0.0,1.0
2022-05-31,29.53,29.76,28.71,29.35,228084,29.0582294294294,29.284554954955,28.2513297297297,28.8811051051051,231787.023925782,0.0,1.0
2022-06-01,29.27,30.09,28.935,29.8,923879,28.8023831831832,29.6092828828829,28.4727351351351,29.3239159159159,938878.50036621,0.0,1.0
2022-06-02,30.38,30.44,29.05,29.05,113727,29.8946498498498,29.9536912912913,28.5858978978979,28.5858978978979,115573.397827149,0.0,1.0
2022-06-03,29.19,29.8,29.03,29.39,121257,28.7236612612613,29.3239159159159,28.5662174174174,28.9204660660661,123225.650024414,0.0,1.0
2022-06-06,29.11,30.01,28.8,29.87,129727,28.6449393393393,29.530560960961,28.3398918918919,29.3927975975976,131833.163452149,0.0,1.0
2022-06-07,28.69,28.92,28.38,28.74,69648,28.2316492492493,28.4579747747748,27.9266018018018,28.2808504504504,70778.7597656249,0.0,1.0
2022-06-08,28.54,29.22,28.33,28.62,122820,28.0840456456456,28.753181981982,27.8774006006006,28.1627675675676,124814.025878906,0.0,1.0
2022-06-09,27.68,29.08,27.66,28.37,148841,27.237784984985,28.6154186186186,27.2181045045045,27.9167615615616,151257.485961914,0.0,1.0
2022-06-10,26.79,28.08,26.71,27.32,171541,26.3620036036036,27.6313945945946,26.2832816816817,26.8835363363363,174326.028442383,0.0,1.0
2022-06-13,25.14,26.09,24.9,25.65,172879,24.738363963964,25.6731867867868,24.5021981981982,25.2402162162162,175685.751342773,0.0,1.0
2022-06-14,25.13,25.32,24.58,25.2,105735,24.7285237237237,24.9154882882883,24.1873105105105,24.7974054054054,107451.644897461,0.0,1.0
2022-06-15,25.75,25.89,24.69,24.99,186159,25.3386186186186,25.476381981982,24.2955531531532,24.5907603603604,189181.356811524,0.0,1.0
2022-06-16,23.61,25.09,23.26,25.0,168310,23.2328072072072,24.6891627627628,22.8883987987988,24.6006006006006,171042.572021484,0.0,1.0
2022-06-17,24.36,24.375,23.16,23.92,180652,23.9708252252252,23.9855855855856,22.7899963963964,23.5378546546547,183584.948730469,0.0,1.0
2022-06-21,25.53,25.65,25.08,25.08,98270,25.1221333333333,25.2402162162162,24.6793225225225,24.6793225225225,99865.447998047,0.0,1.0
2022-06-22,25.1,25.68,24.9,25.37,91288,24.699003003003,25.2697369369369,24.5021981981982,24.9646894894895,92770.0927734375,0.0,1.0
2022-06-23,24.92,25.43,24.62,25.25,63061,24.5218786786787,25.0237309309309,24.2266714714715,24.8466066066066,64084.8175048828,0.0,1.0
2022-06-24,25.95,25.95,25.06,25.17,92007,25.5354234234234,25.5354234234234,24.659642042042,24.7678846846847,93500.765991211,0.0,1.0
2022-06-27,26.15,26.48,25.69,26.22,73202,25.7322282282282,26.0569561561562,25.2795771771772,25.8011099099099,74390.4602050782,0.0,1.0
2022-06-28,26.05,26.59,25.605,26.48,142995,25.6338258258258,26.1651987987988,25.1959351351351,26.0569561561562,145316.57409668,0.0,1.0
2022-06-29,24.96,25.7,24.27,25.61,167702,24.5612396396396,25.2894174174174,23.8822630630631,25.2008552552553,170424.700927735,0.0,1.0
2022-06-30,24.86,25.4,24.03,24.48,88707,24.4628372372372,24.9942102102102,23.6460972972973,24.0889081081081,90147.1893310548,0.0,1.0
2022-07-01,23.89,24.51,23.24,24.51,150148,23.5083339339339,24.1184288288288,22.8687183183183,24.1184288288288,152585.705566406,0.0,1.0
2022-07-05,23.76,23.7814,22.9,23.12,129201,23.3804108108108,23.4014689249249,22.5341501501502,22.7506354354354,131298.623657227,0.0,1.0
2022-07-06,23.11,23.76,22.89,23.74,99567,22.7407951951952,23.3804108108108,22.5243099099099,23.3607303303303,101183.505249023,0.0,1.0
2022-07-07,24.66,24.81,23.87,23.89,109070,24.2660324324324,24.413636036036,23.4886534534535,23.5083339339339,110840.789794922,0.0,1.0
2022-07-08,24.55,25.01,24.125,24.4,63351,24.1577897897898,24.6104408408408,23.7395795795796,24.0101861861862,64379.5257568359,0.0,1.0
2022-07-11,25.56,26.14,25.0,26.1,273394,25.1516540540541,25.722387987988,24.6006006006006,25.683027027027,277832.647705078,0.0,1.0
2022-07-12,25.94,26.5,25.53,26.07,99245,25.5255831831832,26.0766366366366,25.1221333333333,25.6535063063063,100856.27746582,0.0,1.0
2022-07-13,25.77,25.975,25.17,25.24,69606,25.3582990990991,25.560024024024,24.7678846846847,24.8367663663664,70736.0778808594,0.0,1.0
2022-07-14,25.66,25.92,24.845,25.77,127984,25.2500564564565,25.5059027027027,24.4480768768769,25.3582990990991,130061.865234375,0.0,1.0
2022-07-15,26.78,26.84,25.51,26.18,76791,26.3521633633634,26.4112048048048,25.1024528528529,25.7617489489489,78037.7288818358,0.0,1.0
2022-07-18,27.19,28.1,26.82,27.03,205838,26.7556132132132,27.6510750750751,26.3915243243243,26.5981693693694,209179.852294922,0.0,1.0
2022-07-19,28.44,28.5,27.71,27.81,92992,27.9856432432432,28.0446846846847,27.2673057057057,27.3657081081081,94501.7578125001,0.0,1.0
2022-07-20,29.78,29.97,28.41,28.45,207926,29.3042354354354,29.4912,27.9561225225225,27.9954834834835,211301.751708985,0.0,1.0
2022-07-21,30.52,30.67,29.8,30.05,112236,30.0324132132132,30.1800168168168,29.3239159159159,29.5699219219219,114058.190917969,0.0,1.0
2022-07-22,29.44,30.98,29.25,30.57,69413,28.9696672672673,30.4850642642643,28.7827027027027,30.0816144144144,70539.9444580077,0.0,1.0
2022-07-25,28.75,28.75,27.67,28.67,233955,28.2906906906907,28.2906906906907,27.2279447447447,28.2119687687688,237753.341674805,0.0,1.0
2022-07-26,28.5,28.52,27.66,28.27,176529,28.0446846846847,28.0643651651652,27.2181045045045,27.8183591591592,179395.010375976,0.0,1.0
2022-07-27,29.21,29.4,28.235,28.34,173023,28.7433417417417,28.9303063063063,27.7839183183183,27.8872408408408,175832.089233399,0.0,1.0
2022-07-28,28.89,29.2207,27.89,28.98,109495,28.4284540540541,28.7538707987988,27.44443003003,28.5170162162162,111272.689819336,0.0,1.0
2022-07-29,29.15,29.39,28.44,28.79,65102,28.6843003003003,28.9204660660661,27.9856432432432,28.3300516516517,66158.9538574219,0.0,1.0
2022-08-01,29.4,29.64,28.87,28.87,77451,28.9303063063063,29.1664720720721,28.4087735735736,28.4087735735736,78708.4442138672,0.0,1.0
2022-08-02,28.53,29.01,28.22,28.83,104546,28.0742054054054,28.5465369369369,27.769157957958,28.3694126126126,106243.341064453,0.0,1.0
2022-08-03,29.08,29.405,28.5,28.5,76574,28.6154186186186,28.9352264264264,28.0446846846847,28.0446846846847,77817.2058105469,0.0,1.0
2022-08-04,30.07,30.35,29.52,29.6,100168,29.5896024024024,29.8651291291291,29.0483891891892,29.1271111111111,101794.262695313,0.0,1.0
2022-08-05,30.62,30.87,29.63,29.63,178606,30.1308156156156,30.3768216216216,29.1566318318318,29.1566318318318,181505.731201172,0.0,1.0
2022-08-08,30.7,30.98,30.2,30.2,264759,30.2095375375375,30.4850642642643,29.7175255255255,29.7175255255255,269057.455444336,0.0,1.0
2022-08-09,28.56,30.19,28.12,30.13,240237,28.1037261261261,29.7076852852853,27.6707555555556,29.6486438438438,244137.332153321,0.0,1.0
2022-08-10,30.16,30.76,29.05,29.22,205949,29.6781645645646,30.268578978979,28.5858978978979,28.753181981982,209292.654418945,0.0,1.0
2022-08-11,29.82,30.94,29.7,30.47,94245,29.3435963963964,30.4457033033033,29.2255135135135,29.983212012012,95775.1007080078,0.0,1.0
2022-08-12,31.005,31.1499,29.8,30.04,121598,30.5096648648649,30.6522499459459,29.3239159159159,29.5600816816817,123572.186279297,0.0,1.0
2022-08-15,30.69,30.94,30.18,30.51,66876,30.1996972972973,30.4457033033033,29.697845045045,30.022572972973,67961.7553710938,0.0,1.0
2022-08-16,30.42,30.7012,30.21,30.64,52777,29.9340108108108,30.2107183663664,29.7273657657658,30.1504960960961,53633.8531494141,0.0,1.0
2022-08-17,29.45,29.79,28.78,29.79,81872,28.9795075075075,29.3140756756757,28.3202114114114,29.3140756756757,83201.220703125,0.0,1.0
2022-08-18,30.55,30.65,29.67,29.67,202185,30.0619339339339,30.1603363363363,29.1959927927928,29.1959927927928,205467.544555664,0.0,1.0
2022-08-19,29.34,30.21,29.25,30.21,51585,28.8712648648649,29.7273657657658,28.7827027027027,29.7273657657658,52422.5006103515,0.0,1.0
2022-08-22,28.47,28.9699,28.35,28.59,146268,28.015163963964,28.5070775735736,27.8970810810811,28.1332468468468,148642.712402344,0.0,1.0
2022-08-23,28.97,29.2786,28.56,28.57,62404,28.507175975976,28.8108457897898,28.1037261261261,28.1135663663664,63417.1508789062,0.0,1.0
2022-08-24,29.09,29.3,28.85,29.01,42456,28.6252588588589,28.8319039039039,28.3890930930931,28.5465369369369,43145.2880859374,0.0,1.0
2022-08-25,29.69,29.73,29.0,29.0,58490,29.2156732732733,29.2550342342342,28.5366966966967,28.5366966966967,59439.6057128906,0.0,1.0
2022-08-26,28.12,29.7,27.97,29.7,60591,27.6707555555556,29.2255135135135,27.523151951952,29.2255135135135,61574.7161865233,0.0,1.0
2022-08-29,27.62,28.12,27.55,27.66,77738,27.1787435435435,27.6707555555556,27.1098618618619,27.2181045045045,79000.1037597657,0.0,1.0
2022-08-30,27.2,27.76,26.9,27.72,49825,26.7654534534535,27.3165069069069,26.4702462462462,27.2771459459459,50633.9263916015,0.0,1.0
2022-08-31,27.0,27.36,26.64,27.25,68694,26.5686486486486,26.9228972972973,26.2144,26.8146546546547,69809.2712402345,0.0,1.0
2022-09-01,25.88,26.11,24.81,26.01,159538,25.4665417417417,25.6928672672673,24.413636036036,25.5944648648649,162128.155517578,0.0,1.0
2022-09-02,25.74,26.38,25.48,26.17,59072,25.3287783783784,25.9585537537538,25.0729321321321,25.7519087087087,60031.0546874999,0.0,1.0
2022-09-06,25.1,25.85,24.83,25.77,68570,24.699003003003,25.437021021021,24.4333165165165,25.3582990990991,69683.2580566406,0.0,1.0
2022-09-07,25.54,25.74,25.04,25.24,61212,25.1319735735736,25.3287783783784,24.6399615615616,24.8367663663664,62205.7983398437,0.0,1.0
2022-09-08,26.06,26.12,25.18,25.3,114403,25.6436660660661,25.7027075075075,24.7777249249249,24.8958078078078,116260.372924805,0.0,1.0
2022-09-09,26.68,26.97,26.43,26.43,65480,26.253760960961,26.5391279279279,26.007754954955,26.007754954955,66543.0908203124,0.0,1.0
2022-09-12,26.17,26.76,25.98,26.7,76053,25.7519087087087,26.3324828828829,25.5649441441441,26.2734414414414,77287.7471923828,0.0,1.0
2022-09-13,25.61,25.82,25.02,25.22,78326,25.2008552552553,25.4075003003003,24.6202810810811,24.8170858858859,79597.6501464842,0.0,1.0
2022-09-14,24.79,25.21,24.5234,25.11,130845,24.3939555555556,24.8072456456456,24.1316147507507,24.7088432432432,132969.314575195,0.0,1.0
2022-09-15,25.05,25.25,24.23,24.27,117984,24.6498018018018,24.8466066066066,23.8429021021021,23.8822630630631,119899.51171875,0.0,1.0
2022-09-16,25.1,25.14,24.23,24.55,123212,24.699003003003,24.738363963964,23.8429021021021,24.1577897897898,125212.390136719,0.0,1.0
2022-09-19,24.94,25.2665,24.71,24.87,48878,24.5415591591592,24.862843003003,24.3152336336336,24.4726774774775,49671.5515136718,0.0,1.0
2022-09-20,24.49,24.88,24.38,24.6,66167,24.0987483483483,24.4825177177177,23.9905057057057,24.206990990991,67241.2445068361,0.0,1.0
2022-09-21,24.61,25.35,24.36,24.55,122984,24.2168312312312,24.945009009009,23.9708252252252,24.1577897897898,124980.688476563,0.0,1.0
2022-09-22,24.05,24.75,23.66,24.61,63326,23.6657777777778,24.3545945945946,23.2820084084084,24.2168312312312,64354.1198730468,0.0,1.0
2022-09-23,23.72,23.76,23.3,23.64,74138,23.3410498498498,23.3804108108108,22.9277597597598,23.2623279279279,75341.6564941408,0.0,1.0
2022-09-26,23.7,24.12,23.33,23.72,60988,23.3213693693694,23.7346594594595,22.9572804804805,23.3410498498498,61978.1616210937,0.0,1.0
2022-09-27,23.52,24.12,23.09,23.97,59206,23.144245045045,23.7346594594595,22.7211147147147,23.5870558558559,60167.2302246095,0.0,1.0
2022-09-28,23.94,24.03,23.14,23.19,105261,23.5575351351351,23.6460972972973,22.7703159159159,22.8195171171171,106969.94934082,0.0,1.0
2022-09-29,23.55,23.58,23.0,23.39,76024,23.1737657657658,23.2032864864865,22.6325525525526,23.0163219219219,77258.2763671874,0.0,1.0
2022-09-30,23.17,24.005,23.065,23.2,106643,22.7998366366366,23.6214966966967,22.6965141141141,22.8293573573574,108374.38659668,0.0,1.0
2022-10-03,24.2,24.44,23.53,23.79,83143,23.8133813813814,24.0495471471471,23.1540852852853,23.4099315315315,84492.8558349609,0.0,1.0
2022-10-04,24.35,24.78,24.22,24.62,63478,23.960984984985,24.3841153153153,23.8330618618619,24.2266714714715,64508.5876464843,0.0,1.0
2022-10-05,24.68,24.81,23.7901,24.17,76303,24.2857129129129,24.413636036036,23.4100299339339,23.7838606606607,77541.8060302735,0.0,1.0
2022-10-06,24.21,25.15,24.14,24.8,64673,23.8232216216216,24.7482042042042,23.7543399399399,24.4037957957958,65722.9888916016,0.0,1.0
2022-10-07,22.56,23.67,22.39,23.65,95967,22.199581981982,23.2918486486486,22.0322978978979,23.2721681681682,97525.0579833984,0.0,1.0
2022-10-10,22.43,22.61,21.745,22.61,111795,22.0716588588589,22.2487831831832,21.3976024024024,22.2487831831832,113610.031127929,0.0,1.0
2022-10-11,21.76,22.25,21.32,22.25,140730,21.4123627627628,21.8945345345345,20.9793921921922,21.8945345345345,143014.80102539,0.0,1.0
2022-10-12,22.01,22.35,21.66,21.66,129619,21.6583687687688,21.9929369369369,21.3139603603604,21.3139603603604,131723.41003418,0.0,1.0
2022-10-13,22.74,22.89,21.13,21.23,161802,22.3767063063063,22.5243099099099,20.7924276276276,20.89083003003,164428.912353516,0.0,1.0
2022-10-14,22.36,22.92,21.925,22.92,145591,22.0027771771772,22.5538306306306,21.5747267267267,22.5538306306306,147954.721069336,0.0,1.0
2022-10-17,22.18,22.8,22.13,22.65,95047,21.8256528528529,22.4357477477477,21.7764516516517,22.2881441441441,96590.1214599607,0.0,1.0
2022-10-18,21.96,22.6,21.7201,22.33,74437,21.6091675675676,22.2389429429429,21.3731002042042,21.9732564564565,75645.5108642577,0.0,1.0
2022-10-19,22.77,22.95,22.09,22.09,116285,22.406227027027,22.5833513513514,21.7370906906907,21.7370906906907,118172.927856445,0.0,1.0
2022-10-20,22.93,23.26,22.44,22.88,98014,22.5636708708709,22.8883987987988,22.0814990990991,22.5144696696697,99605.2917480467,0.0,1.0
2022-10-21,23.32,23.34,22.19,22.73,122750,22.9474402402402,22.9671207207207,21.8354930930931,22.3668660660661,124742.889404297,0.0,1.0
2022-10-24,22.66,23.02,22.12,22.82,142367,22.2979843843844,22.652233033033,21.7666114114114,22.4554282282282,144678.378295898,0.0,1.0
2022-10-25,23.53,23.56,22.94,22.94,67425,23.1540852852853,23.183606006006,22.5735111111111,22.5735111111111,68519.6685791015,0.0,1.0
2022-10-26,23.38,23.89,23.03,23.24,122054,23.0064816816817,23.5083339339339,22.6620732732733,22.8687183183183,124035.589599609,0.0,1.0
2022-10-27,22.89,23.85,22.87,23.85,66063,22.5243099099099,23.468972972973,22.5046294294294,23.468972972973,67135.5560302735,0.0,1.0
2022-10-28,23.76,23.82,22.67,22.99,53524,23.3804108108108,23.4394522522523,22.3078246246246,22.6227123123123,54392.9809570313,0.0,1.0
2022-10-31,23.02,23.1,22.54,23.07,156832,22.652233033033,22.730954954955,22.1799015015015,22.7014342342342,159378.22265625,0.0,1.0
2022-11-01,22.99,23.91,22.82,23.43,134655,22.6227123123123,23.5280144144144,22.4554282282282,23.0556828828829,136841.171264648,0.0,1.0
2022-11-02,22.08,23.1,22.08,22.84,131078,21.7272504504504,22.730954954955,21.7272504504504,22.4751087087087,133206.09741211,0.0,1.0
2022-11-03,21.46,21.8,21.23,21.58,214329,21.1171555555556,21.4517237237237,20.89083003003,21.2352384384384,217808.706665039,0.0,1.0
2022-11-04,21.96,22.265,21.5,21.94,460123,21.6091675675676,21.9092948948949,21.1565165165165,21.5894870870871,467593.258666991,0.0,1.0
2022-11-07,22.64,22.845,21.94,22.41,570019,22.2783039039039,22.4800288288288,21.5894870870871,22.0519783783784,579273.458862305,0.0,1.0
2022-11-08,23.1,23.38,22.77,22.91,315294,22.730954954955,23.0064816816817,22.406227027027,22.5439903903904,320412.908935546,0.0,1.0
2022-11-09,22.48,22.81,22.31,22.73,225462,22.1208600600601,22.445587987988,21.953575975976,22.3668660660661,229122.454833984,0.0,1.0
2022-11-10,24.61,24.98,23.87,23.97,323995,24.2168312312312,24.5809201201201,23.4886534534535,23.5870558558559,329255.172729493,0.0,1.0
2022-11-11,25.32,25.58,24.71,24.87,302816,24.9154882882883,25.1713345345345,24.3152336336336,24.4726774774775,307732.32421875,0.0,1.0
2022-11-14,24.5,25.61,24.47,25.22,199916,24.1085885885886,25.2008552552553,24.0790678678679,24.8170858858859,203161.706542969,0.0,1.0
2022-11-15,25.7,26.25,25.32,26.1,314631,25.2894174174174,25.8306306306306,24.9154882882883,25.683027027027,319739.144897461,0.0,1.0
2022-11-16,24.67,25.92,24.37,25.92,291459,24.2758726726727,25.5059027027027,23.9806654654655,25.5059027027027,296190.939331054,0.0,1.0
2022-11-17,23.86,24.91,23.48,24.0,224350,23.4788132132132,24.5120384384384,23.1048840840841,23.6165765765766,227992.401123047,0.0,1.0
2022-11-18,23.42,25.0,23.39,23.95,118408,23.0458426426426,24.6006006006006,23.0163219219219,23.5673753753754,120330.395507813,0.0,1.0
2022-11-21,23.21,23.845,23.16,23.29,191359,22.8391975975976,23.4640528528529,22.7899963963964,22.9179195195195,194465.780639648,0.0,1.0
2022-11-22,23.51,23.72,23.28,23.44,113325,23.1344048048048,23.3410498498498,22.9080792792793,23.0655231231231,115164.87121582,0.0,1.0
2022-11-23,23.78,24.31,23.62,23.62,105732,23.4000912912913,23.921624024024,23.2426474474474,23.2426474474474,107448.596191406,0.0,1.0
2022-11-25,23.79,24.27,23.72,23.74,50763,23.4099315315315,23.8822630630631,23.3410498498498,23.3607303303303,51587.1551513673,0.0,1.0
2022-11-28,22.95,23.39,22.8,23.29,74571,22.5833513513514,23.0163219219219,22.4357477477477,22.9179195195195,75781.686401367,0.0,1.0
2022-11-29,23.16,23.4,23.0,23.17,94602,22.7899963963964,23.0261621621622,22.6325525525526,22.7998366366366,96137.8967285156,0.0,1.0
2022-11-30,24.39,24.51,23.13,23.34,137642,24.0003459459459,24.1184288288288,22.7604756756757,22.9671207207207,139876.666259766,0.0,1.0
2022-12-01,24.12,24.48,23.831,24.33,56950,23.7346594594595,24.0889081081081,23.4502765165165,23.9413045045045,57874.6032714843,0.0,1.0
2022-12-02,23.88,24.0,23.43,23.78,56791,23.4984936936937,23.6165765765766,23.0556828828829,23.4000912912913,57713.0218505859,0.0,1.0
2022-12-05,24.02,24.18,23.59,23.79,114782,23.6362570570571,23.7937009009009,23.2131267267267,23.4099315315315,116645.526123047,0.0,1.0
2022-12-06,23.39,23.8,23.12,23.8,59590,23.0163219219219,23.4197717717718,22.7506354354354,23.4197717717718,60557.4645996094,0.0,1.0
2022-12-07,22.63,23.14,22.37,22.92,100196,22.2684636636637,22.7703159159159,22.0126174174174,22.5538306306306,101822.717285156,0.0,1.0
2022-12-08,23.21,23.29,22.61,22.68,49838,22.8391975975976,22.9179195195195,22.2487831831832,22.3176648648649,50647.1374511719,0.0,1.0
2022-12-09,23.06,23.39,22.92,22.98,49909,22.691593993994,23.0163219219219,22.5538306306306,22.6128720720721,50719.2901611328,0.0,1.0
2022-12-12,23.13,23.28,22.73,22.89,75314,22.7604756756757,22.9080792792793,22.3668660660661,22.5243099099099,76536.749267578,0.0,1.0
2022-12-13,23.51,24.25,23.21,23.98,117095,23.1344048048048,23.8625825825826,22.8391975975976,23.5968960960961,118996.078491211,0.0,1.0
2022-12-14,23.45,23.94,23.11,23.3,109410,23.0753633633634,23.5575351351351,22.7407951951952,22.9277597597598,111186.309814453,0.0,1.0
2022-12-15,22.45,23.01,22.43,23.01,101260,22.0913393393393,22.6423927927928,22.0716588588589,22.6423927927928,102903.991699219,0.0,1.0
2022-12-16,22.5,22.555,22.035,22.34,139456,22.1405405405405,22.1946618618619,21.6829693693694,21.9830966966967,141720.1171875,0.0,1.0
2022-12-19,22.48,22.5,22.115,22.45,101727,22.1208600600601,22.1405405405405,21.7616912912913,22.0913393393393,103378.573608398,0.0,1.0
2022-12-20,22.15,22.5844,22.0,22.17,137711,21.7961321321321,22.2235921681682,21.6485285285285,21.8158126126126,139946.786499024,0.0,1.0
2022-12-21,22.94,23.36,22.45,22.56,419406,22.5735111111111,22.9868012012012,22.0913393393393,22.199581981982,426215.203857422,0.0,1.0
2022-12-22,21.89,22.6,21.45,22.6,142292,21.5402858858859,22.2389429429429,21.1073153153153,22.2389429429429,144602.160644531,0.0,1.0
2022-12-23,21.74,21.84,21.468,21.84,45389,21.3926822822823,21.4910846846847,21.1250277477477,21.4910846846847,46125.9063720703,0.0,1.0
2022-12-27,21.16,21.53,21.07,21.53,86423,20.8219483483484,21.1860372372372,20.7333861861862,21.1860372372372,87826.1077880857,0.0,1.0
2022-12-28,21.24,21.46,20.83,20.95,109236,20.9006702702703,21.1171555555556,20.4972204204204,20.6153033033033,111009.484863281,0.0,1.0
2022-12-29,22.0,22.05,21.47,21.51,59004,21.6485285285285,21.6977297297297,21.1269957957958,21.1663567567568,59961.9506835938,0.0,1.0
2022-12-30,21.96,22.47,21.49,21.58,76467,21.6091675675676,22.1110198198198,21.1466762762763,21.2352384384384,77708.4686279296,0.0,1.0
2023-01-03,22.37,22.53,21.63,22.24,121913,22.0126174174174,22.1700612612613,21.2844396396396,21.8846942942943,123892.300415039,0.0,1.0
2023-01-04,22.74,23.02,22.51,22.66,50438,22.3767063063063,22.652233033033,22.1503807807808,22.2979843843844,51256.8786621094,0.0,1.0
2023-01-05,22.42,22.825,22.38,22.71,35035,22.0618186186186,22.4603483483483,22.0224576576577,22.3471855855856,35603.8055419922,0.0,1.0
2023-01-06,23.29,23.36,22.49,22.67,39595,22.9179195195195,22.9868012012012,22.1307003003003,22.3078246246246,40237.8387451172,0.0,1.0
2023-01-09,24.06,24.26,23.62,23.62,78258,23.675618018018,23.8724228228228,23.2426474474474,23.2426474474474,79528.5461425782,0.0,1.0
2023-01-10,24.37,24.43,23.94,23.95,106118,23.9806654654655,24.0397069069069,23.5575351351351,23.5673753753754,107840.863037109,0.0,1.0
2023-01-11,24.7,24.93,24.29,24.79,145859,24.3053933933934,24.5317189189189,23.9019435435435,24.3939555555556,148227.072143555,0.0,1.0
2023-01-12,24.98,25.13,24.03,24.67,88120,24.5809201201201,24.7285237237237,23.6460972972973,24.2758726726727,89550.6591796876,0.0,1.0
2023-01-13,24.8,25.04,24.5,24.71,210616,24.4037957957958,24.6399615615616,24.1085885885886,24.3152336336336,214035.424804687,0.0,1.0
2023-01-17,25.71,25.78,24.71,24.71,105681,25.2992576576577,25.3681393393393,24.3152336336336,24.3152336336336,107396.768188476,0.0,1.0
2023-01-18,26.14,26.72,25.99,26.15,117276,25.722387987988,26.2931219219219,25.5747843843844,25.7322282282282,119180.017089844,0.0,1.0
2023-01-19,25.75,25.854,25.3,25.7,89380,25.3386186186186,25.4409571171171,24.8958078078078,25.2894174174174,90831.1157226563,0.0,1.0
2023-01-20,26.78,26.85,25.91,25.91,61114,26.3521633633634,26.421045045045,25.4960624624625,25.4960624624625,62106.2072753905,0.0,1.0
2023-01-23,27.68,27.91,27.19,27.71,166986,27.237784984985,27.4641105105105,26.7556132132132,27.2673057057057,169697.076416016,0.0,1.0
2023-01-24,27.6,27.83,27.22,27.5,86070,27.1590630630631,27.3853885885886,26.7851339339339,27.0606606606607,87467.3767089843,0.0,1.0
2023-01-25,27.385,27.54,26.61,27.04,121712,26.9474978978979,27.1000216216216,26.1848792792793,26.6080096096096,123688.037109375,0.0,1.0
2023-01-26,26.81,27.23,26.38,27.23,192185,26.3816840840841,26.7949741741742,25.9585537537538,26.7949741741742,195305.191040039,0.0,1.0
2023-01-27,26.7,26.95,26.46,26.48,110320,26.2734414414414,26.5194474474474,26.0372756756757,26.0569561561562,112111.083984375,0.0,1.0
2023-01-30,25.66,26.31,25.2953,26.31,118565,25.2500564564565,25.8896720720721,24.8911828948949,25.8896720720721,120489.944458008,0.0,1.0
2023-01-31,25.99,26.39,25.57,25.57,55198,25.5747843843844,25.968393993994,25.1614942942943,25.1614942942943,56094.1589355468,0.0,1.0
2023-02-01,26.85,26.9,25.8,25.95,106837,26.421045045045,26.4702462462462,25.3878198198198,25.5354234234234,108571.536254883,0.0,1.0
2023-02-02,28.79,28.85,28.035,28.08,113260,28.3300516516517,28.3890930930931,27.5871135135135,27.6313945945946,115098.815917969,0.0,1.0
2023-02-03,28.13,28.84,27.965,28.41,118171,27.6805957957958,28.3792528528529,27.5182318318318,27.9561225225225,120089.547729492,0.0,1.0
2023-02-06,27.29,27.8293,27.11,27.56,60805,26.8540156156156,27.3846997717718,26.6768912912913,27.1197021021021,61792.1905517578,0.0,1.0
2023-02-07,27.76,27.87,26.81,27.04,120321,27.3165069069069,27.4247495495495,26.3816840840841,26.6080096096096,122274.453735352,0.0,1.0
2023-02-08,27.47,27.71,27.22,27.58,106977,27.0311399399399,27.2673057057057,26.7851339339339,27.1393825825826,108713.809204102,0.0,1.0
2023-02-09,26.86,27.92,26.825,27.84,44511,26.4308852852853,27.4739507507508,26.3964444444444,27.3952288288288,45233.6517333984,0.0,1.0
2023-02-10,26.19,26.7932,25.84,26.68,209608,25.7715891891892,26.3651524804805,25.4271807807808,26.253760960961,213011.059570312,0.0,1.0
2023-02-13,26.79,26.915,26.09,26.19,78002,26.3620036036036,26.4850066066066,25.6731867867868,25.7715891891892,79268.3898925781,0.0,1.0
2023-02-14,26.62,27.0,26.24,26.45,44587,26.1947195195195,26.5686486486486,25.8207903903904,26.0274354354354,45310.8856201172,0.0,1.0
2023-02-15,26.78,27.0,25.85,25.86,112550,26.3521633633634,26.5686486486486,25.437021021021,25.4468612612613,114377.288818359,0.0,1.0
2023-02-16,27.7,28.25,25.8,25.8,128070,27.2574654654655,27.7986786786787,25.3878198198198,25.3878198198198,130149.261474609,0.0,1.0
2023-02-17,27.28,27.89,26.75,27.89,93132,26.8441753753754,27.44443003003,26.3226426426426,27.44443003003,94644.0307617187,0.0,1.0
2023-02-21,26.34,26.79,26.1,26.16,195605,25.9191927927928,26.3620036036036,25.683027027027,25.7420684684685,198780.715942383,0.0,1.0
2023-02-22,26.67,27.49,26.455,26.58,229519,26.2439207207207,27.0508204204204,26.0323555555556,26.1553585585586,233245.321655274,0.0,1.0
2023-02-23,27.48,27.67,26.88,27.34,168173,27.0409801801802,27.2279447447447,26.4505657657658,26.9032168168168,170903.34777832,0.0,1.0
2023-02-24,26.89,27.34,26.7898,27.02,149230,26.460406006006,26.9032168168168,26.3618067987988,26.5883291291291,151652.801513672,0.0,1.0
2023-02-27,26.69,27.07,26.6359,26.95,157336,26.2636012012012,26.6375303303303,26.2103655015015,26.5194474474474,159890.405273438,0.0,1.0
2023-02-28,27.12,27.36,26.47,26.62,880509,26.6867315315315,26.9228972972973,26.0471159159159,26.1947195195195,894804.373168946,0.0,1.0
2023-03-01,27.71,28.07,27.37,27.37,160945,27.2673057057057,27.6215543543544,26.9327375375375,26.9327375375375,163557.998657227,0.0,1.0
2023-03-02,27.85,27.94,27.27,27.4,216722,27.4050690690691,27.4936312312312,26.8343351351351,26.9622582582583,220240.557861328,0.0,1.0
2023-03-03,28.395,28.49,27.52,27.91,99470,27.9413621621622,28.0348444444444,27.0803411411411,27.4641105105105,101084.930419922,0.0,1.0
2023-03-06,27.64,28.55,27.575,28.4,86879,27.198424024024,28.0938858858859,27.1344624624625,27.9462822822823,88289.5111083985,0.0,1.0
2023-03-07,27.33,28.393,27.15,27.52,65332,26.8933765765766,27.9393941141141,26.7162522522523,27.0803411411411,66392.6879882812,0.0,1.0
2023-03-08,27.79,27.83,27.32,27.44,114340,27.3460276276276,27.3853885885886,26.8835363363363,27.0016192192192,116196.350097656,0.0,1.0
2023-03-09,27.36,28.197,27.34,27.94,125489,26.9228972972973,27.7465254054054,26.9032168168168,27.4936312312312,127526.358032227,0.0,1.0
2023-03-10,26.7,27.55,26.48,27.55,77726,26.2734414414414,27.1098618618619,26.0569561561562,27.1098618618619,78987.908935547,0.0,1.0
2023-03-13,26.23,26.5,25.89,26.21,79296,25.8109501501502,26.0766366366366,25.476381981982,25.7912696696697,80583.3984374998,0.0,1.0
2023-03-14,27.2,27.39,26.86,26.97,57765,26.7654534534535,26.952418018018,26.4308852852853,26.5391279279279,58702.8350830077,0.0,1.0
2023-03-15,27.0,27.32,26.44,26.86,97893,26.5686486486486,26.8835363363363,26.0175951951952,26.4308852852853,99482.327270508,0.0,1.0
2023-03-16,27.54,27.59,26.7,26.7,75956,27.1000216216216,27.1492228228228,26.2734414414414,26.2734414414414,77189.1723632813,0.0,1.0
2023-03-17,27.05,27.4,27.04,27.4,34002,26.6178498498499,26.9622582582583,26.6080096096096,26.9622582582583,34554.0344238281,0.0,1.0
2023-03-20,27.32,27.54,27.12,27.27,59426,26.8835363363363,27.1000216216216,26.6867315315315,26.8343351351351,60390.8020019532,0.0,1.0
2023-03-21,27.72,28.0,27.39,27.5,61159,27.2771459459459,27.5526726726727,26.952418018018,27.0606606606607,62151.937866211,0.0,1.0
2023-03-22,27.32,28.22,27.32,27.48,73732,26.8835363363363,27.769157957958,26.8835363363363,27.0409801801802,74929.0649414064,0.0,1.0
2023-03-23,27.97,28.63,27.62,27.62,50805,27.523151951952,28.1726078078078,27.1787435435435,27.1787435435435,51629.8370361327,0.0,1.0
2023-03-24,27.59,27.73,27.3,27.63,54924,27.1492228228228,27.2869861861862,26.8638558558559,27.1885837837838,55815.7104492188,0.0,1.0
2023-03-27,26.87,27.66,26.58,27.66,52864,26.4407255255255,27.2181045045045,26.1553585585586,27.2181045045045,53722.265625,0.0,1.0
2023-03-28,26.72,26.8,26.25,26.66,64869,26.2931219219219,26.3718438438438,25.8306306306306,26.2340804804805,65922.1710205079,0.0,1.0
2023-03-29,27.28,27.38,26.78,26.78,45244,26.8441753753754,26.9425777777778,26.3521633633634,26.3521633633634,45978.5522460937,0.0,1.0
2023-03-30,27.76,27.81,27.28,27.37,64741,27.3165069069069,27.3657081081081,26.8441753753754,26.9327375375375,65792.0928955078,0.0,1.0
2023-03-31,28.35,28.35,27.58,27.58,91884,27.8970810810811,27.8970810810811,27.1393825825826,27.1393825825826,93375.7690429687,0.0,1.0
2023-04-03,28.3,28.35,27.76,27.89,108868,27.8478798798799,27.8970810810811,27.3165069069069,27.44443003003,110635.510253906,0.0,1.0
2023-04-04,27.04,28.1,26.91,28.07,119462,26.6080096096096,27.6510750750751,26.4800864864865,27.6215543543544,121401.507568359,0.0,1.0
2023-04-05,26.41,26.85,26.16,26.85,34473,25.9880744744745,26.421045045045,25.7420684684685,26.421045045045,35032.681274414,0.0,1.0
2023-04-06,26.24,26.3632,25.66,26.16,46732,25.8207903903904,25.9420221501501,25.2500564564565,25.7420684684685,47490.7104492187,0.0,1.0
2023-04-10,26.11,26.28,25.85,25.97,43388,25.6928672672673,25.8601513513514,25.437021021021,25.5551039039039,44092.4194335937,0.0,1.0
2023-04-11,25.96,26.35,25.94,26.3,58618,25.5452636636637,25.929033033033,25.5255831831832,25.8798318318318,59569.6838378905,0.0,1.0
2023-04-12,24.95,26.06,24.89,26.06,123574,24.5513993993994,25.6436660660661,24.492357957958,25.6436660660661,125580.267333984,0.0,1.0
2023-04-13,25.3,25.54,24.805,25.1,83731,24.8958078078078,25.1319735735736,24.4087159159159,24.699003003003,85090.4022216797,0.0,1.0
2023-04-14,25.39,25.44,25.1389,25.31,57333,24.98436996997,25.0335711711712,24.7372815375375,24.905648048048,58263.8214111327,0.0,1.0
2023-04-17,25.29,25.57,24.9156,25.31,57240,24.8859675675676,25.1614942942943,24.517548972973,24.905648048048,58169.3115234374,0.0,1.0
2023-04-18,25.17,25.54,24.98,25.44,40255,24.7678846846847,25.1319735735736,24.5809201201201,25.0335711711712,40908.5540771484,0.0,1.0
2023-04-19,25.12,25.3,24.89,24.89,87676,24.7186834834835,24.8958078078078,24.492357957958,24.492357957958,89099.4506835937,0.0,1.0
2023-04-20,25.55,25.6809,25.25,25.41,121829,25.1418138138138,25.2706225585586,24.8466066066066,25.0040504504504,123806.936645508,0.0,1.0
2023-04-21,26.01,26.1,25.58,25.8,60309,25.5944648648649,25.683027027027,25.1713345345345,25.3878198198198,61288.1378173827,0.0,1.0
2023-04-24,26.19,26.74,25.96,26.4,60360,25.7715891891892,26.3128024024024,25.5452636636637,25.9782342342342,61339.9658203125,0.0,1.0
2023-04-25,25.42,26.11,25.42,26.03,78446,25.0138906906907,25.6928672672673,25.0138906906907,25.6141453453453,79719.5983886718,0.0,1.0
2023-04-26,25.78,25.83,25.25,25.48,85950,25.3681393393393,25.4173405405405,24.8466066066066,25.0729321321321,87345.428466797,0.0,1.0
2023-04-27,26.24,26.42,25.38,25.79,96215,25.8207903903904,25.9979147147147,24.9745297297297,25.3779795795796,97777.0843505859,0.0,1.0
2023-04-28,26.35,26.4,26.0,26.34,34471,25.929033033033,25.9782342342342,25.5846246246246,25.9191927927928,35030.648803711,0.0,1.0
2023-05-01,26.57,26.94,26.34,26.6,44933,26.1455183183183,26.5096072072072,25.9191927927928,26.175039039039,45662.5030517578,0.0,1.0
2023-05-02,26.13,26.46,25.93,26.44,33050,25.7125477477477,26.0372756756757,25.5157429429429,26.0175951951952,33586.5783691407,0.0,1.0
2023-05-03,26.35,26.55,26.05,26.36,65688,25.929033033033,26.1258378378378,25.6338258258258,25.9388732732733,66754.4677734376,0.0,1.0
2023-05-04,25.82,26.38,25.74,26.28,38993,25.4075003003003,25.9585537537538,25.3287783783784,25.8601513513514,39626.0650634766,0.0,1.0
2023-05-05,26.88,27.06,25.83,25.83,50920,26.4505657657658,26.6276900900901,25.4173405405405,25.4173405405405,51746.7041015624,0.0,1.0
2023-05-08,27.64,27.69,27.13,27.4,55802,27.198424024024,27.2476252252252,26.6965717717718,26.9622582582583,56707.9650878907,0.0,1.0
2023-05-09,27.77,27.8,27.3,27.39,90674,27.3263471471471,27.3558678678679,26.8638558558559,26.952418018018,92146.1242675783,0.0,1.0
2023-05-10,26.69,27.03,25.7,26.97,163884,26.2636012012012,26.5981693693694,25.2894174174174,26.5391279279279,166544.714355469,0.0,1.0
2023-05-11,26.58,27.44,26.47,26.54,54530,26.1553585585586,27.0016192192192,26.0471159159159,26.1159975975976,55415.313720703,0.0,1.0
2023-05-12,27.01,27.04,26.36,26.42,53813,26.5784888888889,26.6080096096096,25.9388732732733,25.9979147147147,54686.6729736328,0.0,1.0
2023-05-15,27.92,28.25,27.0,27.0,94691,27.4739507507508,27.7986786786787,26.5686486486486,26.5686486486486,96228.3416748045,0.0,1.0
2023-05-16,28.02,28.3891,27.73,27.73,73516,27.5723531531532,27.9355564204204,27.2869861861862,27.2869861861862,74709.5581054686,0.0,1.0
2023-05-17,28.36,28.71,27.82,28.0,58424,27.9069213213213,28.2513297297297,27.3755483483483,27.5526726726727,59372.5341796876,0.0,1.0
2023-05-18,29.15,29.225,28.18,28.27,57594,28.6843003003003,28.7581021021021,27.729796996997,27.8183591591592,58529.0588378906,0.0,1.0
2023-05-19,28.8,29.21,28.55,29.19,45421,28.3398918918919,28.7433417417417,28.0938858858859,28.7236612612613,46158.4259033203,0.0,1.0
2023-05-22,27.96,28.49,27.72,28.47,155277,27.5133117117117,28.0348444444444,27.2771459459459,28.015163963964,157797.97668457,0.0,1.0
2023-05-23,27.71,28.2099,27.31,27.5,71341,27.2673057057057,27.7592193153153,26.8736960960961,27.0606606606607,72499.2462158203,0.0,1.0
2023-05-24,27.27,27.698,27.135,27.38,82572,26.8343351351351,27.2554974174174,26.7014918918919,26.9425777777778,83912.5854492189,0.0,1.0
2023-05-25,28.16,28.82,27.54,27.89,103382,27.7101165165165,28.3595723723724,27.1000216216216,27.44443003003,105060.443115234,0.0,1.0
2023-05-26,29.34,29.64,28.27,28.27,101990,28.8712648648649,29.1664720720721,27.8183591591592,27.8183591591592,103645.843505859,0.0,1.0
2023-05-30,29.54,30.35,29.2789,29.86,177243,29.0680696696697,29.8651291291291,28.811140996997,29.3829573573574,180120.602416992,0.0,1.0
2023-05-31,28.89,29.89,28.85,29.34,119717,28.4284540540541,29.4124780780781,28.3890930930931,28.8712648648649,121660.647583008,0.0,1.0
2023-06-01,28.97,29.27,28.65,28.92,60671,28.507175975976,28.8023831831832,28.1922882882883,28.4579747747748,61656.0150146484,0.0,1.0
2023-06-02,28.56,29.385,28.21,29.19,95196,28.1037261261261,28.9155459459459,27.7593177177177,28.7236612612613,96741.5405273438,0.0,1.0
2023-06-05,29.11,29.2,28.64,28.64,59573,28.6449393393393,28.7335015015015,28.182448048048,28.182448048048,60540.1885986329,0.0,1.0
2023-06-06,29.97,30.02,29.02,29.12,82868,29.4912,29.5404012012012,28.5563771771772,28.6547795795796,84213.3911132812,0.0,1.0
2023-06-07,31.07,31.44,30.1,30.1,205046,30.5736264264264,30.9377153153153,29.6191231231231,29.6191231231231,208374.993896485,0.0,1.0
2023-06-08,30.87,31.68,30.45,30.87,205624,30.3768216216216,31.1738810810811,29.9635315315315,30.3768216216216,208962.377929688,0.0,1.0
2023-06-09,31.56,31.57,30.86,31.11,111175,31.0557981981982,31.0656384384384,30.3669813813814,30.6129873873874,112979.965209961,0.0,1.0
2023-06-12,32.92,33.0,31.68,31.68,176837,32.3940708708709,32.4727927927928,31.1738810810811,31.1738810810811,179708.010864258,0.0,1.0
2023-06-13,33.23,33.4,32.425,32.8,134007,32.6991183183183,32.8664024024024,31.906978978979,32.275987987988,136182.650756836,0.0,1.0
2023-06-14,33.12,33.36,32.48,32.95,144631,32.5908756756757,32.8270414414414,31.9611003003003,32.4235915915916,146979.135131836,0.0,1.0
2023-06-15,33.25,33.2998,32.75,32.75,128641,32.7187987987988,32.7678031951952,32.2267867867868,32.2267867867868,130729.531860352,0.0,1.0
2023-06-16,32.63,33.32,32.25,33.32,120433,32.1087039039039,32.7876804804805,31.7347747747748,32.7876804804805,122388.272094727,0.0,1.0
2023-06-20,32.41,32.65,32.135,32.41,98443,31.8922186186186,32.1283843843844,31.621612012012,31.8922186186186,100041.256713867,0.0,1.0
2023-06-21,32.64,32.83,31.89,32.26,110059,32.1185441441441,32.3055087087087,31.3805261261261,31.744615015015,111845.846557617,0.0,1.0
2023-06-22,32.62,32.9418,32.19,32.19,67403,32.0988636636637,32.4155225945946,31.6757333333333,31.6757333333333,68497.3114013671,0.0,1.0
2023-06-23,31.81,32.23,31.69,32.12,36467,31.3018042042042,31.7150942942943,31.1837213213213,31.6068516516516,37059.0545654297,0.0,1.0
2023-06-26,31.52,32.135,31.49,31.55,74742,31.0164372372372,31.621612012012,30.9869165165165,31.045957957958,75955.4626464845,0.0,1.0
2023-06-27,33.23,33.29,31.67,31.79,223404,32.6991183183183,32.7581597597598,31.1640408408408,31.2821237237237,227031.042480469,0.0,1.0
2023-06-28,34.3,34.6,32.75,32.75,202543,33.752024024024,34.0472312312312,32.2267867867868,32.2267867867868,205831.356811524,0.0,1.0
2023-06-29,35.54,35.58,34.01,34.18,156302,34.9722138138138,35.0115747747748,33.4666570570571,33.6339411411411,158839.617919922,0.0,1.0
2023-06-30,35.63,36.6,35.48,35.86,174261,35.060775975976,36.0152792792793,34.9131723723724,35.2871015015015,177090.188598633,0.0,1.0
2023-07-03,35.04,35.81,34.57,35.6,69375,34.4802018018018,35.2379003003003,34.0177105105105,35.0312552552553,70501.3275146484,0.0,1.0
2023-07-05,33.73,34.81,33.68,34.77,132403,33.1911303303303,34.2538762762763,33.1419291291291,34.2145153153153,134552.60925293,0.0,1.0
2023-07-06,33.18,33.52,32.86,33.38,95135,32.6499171171171,32.9844852852853,32.3350294294294,32.8467219219219,96679.5501708985,0.0,1.0
2023-07-07,33.32,33.98,33.07,33.08,88071,32.7876804804805,33.4371363363363,32.5416744744745,32.5515147147147,89500.8636474609,0.0,1.0
2023-07-10,33.96,34.685,33.49,33.49,79842,33.4174558558559,34.1308732732733,32.9549645645646,32.9549645645646,81138.262939453,0.0,1.0
2023-07-11,33.66,34.08,33.3501,34.0,74361,33.1222486486486,33.5355387387387,32.8172996036036,33.4568168168168,75568.2769775392,0.0,1.0
2023-07-12,33.89,34.21,33.74,34.08,58894,33.3485741741742,33.6634618618619,33.2009705705706,33.5355387387387,59850.1647949218,0.0,1.0
2023-07-13,39.96,40.82,36.92,37.27,906590,39.3216,40.1678606606607,36.330166966967,36.6745753753754,921308.807373047,0.0,1.0
2023-07-14,40.91,42.3252,40.1,40.93,439582,40.2564228228228,41.6490136216216,39.4593633633634,40.2761033033033,446718.768310547,0.0,1.0
2023-07-17,43.24,43.64,40.57,40.78,456967,42.5491987987988,42.9428084084084,39.9218546546547,40.1284996996997,464386.019897461,0.0,1.0
2023-07-18,44.18,44.94,43.52,44.1,626474,43.4741813813814,44.2220396396396,42.8247255255255,43.3954594594595,636645.025634765,0.0,1.0
2023-07-19,43.89,44.6199,43.31,43.5,246643,43.1888144144144,43.9070535495496,42.6180804804805,42.805045045045,250647.33581543,0.0,1.0
2023-07-20,41.84,43.26,41.155,43.02,371017,41.1715651651652,42.5688792792793,40.4975087087087,42.3327135135135,377040.591430664,0.0,1.0
2023-07-21,44.11,45.3,41.78,42.39,504427,43.4052996996997,44.5762882882883,41.1125237237237,41.7127783783784,512616.549682617,0.0,1.0
2023-07-24,43.95,43.99,42.57,43.37,465038,43.2478558558559,43.2872168168168,41.8899027027027,42.6771219219219,472588.055419921,0.0,1.0
2023-07-25,44.01,44.2,42.19,42.64,421974,43.3068972972973,43.4938618618619,41.5159735735736,41.9587843843844,428824.896240234,0.0,1.0
2023-07-26,45.13,46.11,43.63,43.8,495022,44.4090042042042,45.3733477477478,42.9329681681682,43.1002522522522,503058.856201172,0.0,1.0
2023-07-27,46.0,46.935,45.82,45.95,271764,45.2651051051051,46.1851675675676,45.0879807807808,45.2159039039039,276176.184082031,0.0,1.0
2023-07-28,47.29,48.15,46.7,47.47,402451,46.5344960960961,47.3807567567568,45.9539219219219,46.7116204204204,408984.93347168,0.0,1.0
2023-07-31,47.61,47.72,44.902,46.16,911004,46.8493837837838,46.9576264264264,44.1846467267267,45.4225489489489,925794.470214843,0.0,1.0
2023-08-01,47.05,47.6,46.13,46.52,368523,46.2983303303303,46.8395435435435,45.3930282282282,45.7767975975976,374506.100463867,0.0,1.0
2023-08-02,45.71,46.75,45.5401,45.68,379733,44.9797381381381,46.0031231231231,44.8125524564565,44.9502174174174,385898.098754883,0.0,1.0
2023-08-03,47.2,47.49,45.45,45.5,294573,46.4459339339339,46.7313009009009,44.7238918918919,44.7730930930931,299355.496215821,0.0,1.0
2023-08-04,46.94,48.29,46.78,47.27,252484,46.1900876876877,47.5185201201201,46.0326438438438,46.5148156156156,256583.166503906,0.0,1.0
2023-08-07,47.63,48.53,47.19,47.35,231996,46.8690642642643,47.7546858858859,46.4360936936937,46.5935375375375,235762.536621094,0.0,1.0
2023-08-08,47.48,47.71,47.03,47.3,118310,46.7214606606607,46.9477861861862,46.2786498498498,46.5443363363363,120230.804443359,0.0,1.0
2023-08-09,47.98,48.33,47.5201,47.73,213526,47.2134726726727,47.5578810810811,46.760920024024,46.9674666666667,216992.669677734,0.0,1.0
2023-08-10,47.4,47.84,46.72,47.76,249966,46.6427387387387,47.0757093093093,45.9736024024024,46.9969873873874,254024.285888672,0.0,1.0
2023-08-11,46.16,47.12,45.9,47.0,126943,45.4225489489489,46.367212012012,45.1667027027027,46.2491291291291,129003.964233399,0.0,1.0
2023-08-14,46.32,46.42,44.7731,44.89,308054,45.5799927927928,45.6783951951952,44.05780603003,44.1728384384384,313055.364990234,0.0,1.0
2023-08-15,46.12,46.68,45.87,46.28,239896,45.383187987988,45.9342414414414,45.137181981982,45.5406318318318,243790.795898437,0.0,1.0
2023-08-16,45.83,46.24,45.51,45.73,229693,45.097821021021,45.5012708708709,44.7829333333333,44.9994186186186,233422.146606445,0.0,1.0
2023-08-17,44.63,45.8,44.08,45.8,275975,43.9169921921922,45.0683003003003,43.375778978979,45.0683003003003,280455.551147461,0.0,1.0
2023-08-18,46.06,46.33,44.18,44.18,299628,45.3241465465466,45.589833033033,43.4741813813814,43.4741813813814,304492.565917968,0.0,1.0
2023-08-21,48.84,48.9,45.66,45.79,615027,48.0597333333333,48.1187747747748,44.9305369369369,45.0584600600601,625012.17956543,0.0,1.0
2023-08-22,49.68,50.95,49.35,49.72,437660,48.8863135135135,50.136024024024,48.5615855855856,48.9256744744745,444765.563964844,0.0,1.0
2023-08-23,52.54,52.79,49.45,49.52,1018357,51.7006222222222,51.9466282282282,48.659987987988,48.7288696696697,1034890.38391113,0.0,1.0
2023-08-24,52.1,53.14,50.89,52.5,1030846,51.2676516516517,52.2910366366366,50.0769825825826,51.6612612612613,1047582.1472168,0.0,1.0
2023-08-25,51.91,52.725,50.5,52.46,326542,51.0806870870871,51.8826666666667,49.6932132132132,51.6219003003003,331843.524169922,0.0,1.0
2023-08-28,51.73,52.5399,51.28,51.99,337107,50.9035627627628,51.7005238198198,50.460751951952,51.159409009009,342580.050659179,0.0,1.0
2023-08-29,58.2,59.51,52.885,53.0,1695233,57.2701981981982,58.5592696696697,52.0401105105105,52.1532732732733,1722755.70373535,0.0,1.0
2023-08-30,58.95,60.09,57.835,58.02,693714,58.0082162162162,59.1300036036036,56.9110294294294,57.0930738738739,704976.690673828,0.0,1.0
2023-08-31,60.3,61.4767,59.5,59.7,583565,59.3366486486486,60.4945497177177,58.5494294294294,58.7462342342342,593039.382934571,0.0,1.0
2023-09-01,60.5,61.33,58.5301,61.0,461043,59.5334534534535,60.3501933933934,57.5950245285285,60.0254654654655,468528.195190429,0.0,1.0
2023-09-05,58.24,59.09,57.87,58.55,401634,57.3095591591592,58.1459795795796,56.9454702702703,57.6146066066066,408154.669189453,0.0,1.0
2023-09-06,57.74,59.55,57.43,58.48,270394,56.8175471471472,58.5986306306306,56.5124996996997,57.5457249249249,274783.94165039,0.0,1.0
2023-09-07,56.65,57.19,55.49,57.01,357235,55.744960960961,56.2763339339339,54.6034930930931,56.0992096096096,363034.835815429,0.0,1.0
2023-09-08,57.4,57.7699,56.5,56.5,214844,56.482978978979,56.8469694654655,55.5973573573574,55.5973573573574,218332.067871094,0.0,1.0
2023-09-11,57.39,58.3294,56.7387,57.83,218240,56.4731387387387,57.3975309069069,55.8322438918919,56.9061093093093,221783.203125,0.0,1.0
2023-09-12,59.02,61.09,57.4,57.4,651360,58.0770978978979,60.1140276276276,56.482978978979,56.482978978979,661935.05859375,0.0,1.0
2023-09-13,58.6,60.375,56.91,58.11,427889,57.6638078078078,59.4104504504504,56.0008072072072,57.181636036036,434835.928344727,0.0,1.0
2023-09-14,56.55,58.0,55.7501,57.89,389812,55.6465585585586,57.0733933933934,54.8594377417417,56.9651507507508,396140.734863281,0.0,1.0
2023-09-15,56.18,56.47,55.4,56.22,301582,55.2824696696697,55.5678366366366,54.5149309309309,55.3218306306306,306478.289794922,0.0,1.0
2023-09-18,56.73,58.15,55.7534,56.2,386847,55.8236828828829,57.220996996997,54.862685021021,55.3021501501502,393127.597045898,0.0,1.0
2023-09-19,56.76,58.75,56.37,57.05,743695,55.8532036036036,57.8114114114114,55.4694342342342,56.1385705705706,755769.149780273,0.0,1.0
2023-09-20,55.96,57.877,55.8,56.97,364291,55.0659843843844,56.9523584384384,54.9085405405405,56.0598486486486,370205.392456055,0.0,1.0
2023-09-21,54.65,55.79,54.27,55.0,296671,53.7769129129129,54.8987003003003,53.4029837837838,54.1213213213213,301487.557983398,0.0,1.0
2023-09-22,57.05,57.66,54.73,55.29,578442,56.1385705705706,56.7388252252252,53.8556348348348,54.4066882882883,587833.209228515,0.0,1.0
2023-09-25,61.25,61.42,57.0501,57.44,784741,60.2714714714715,60.4387555555556,56.138668972973,56.5223399399399,797481.546020507,0.0,1.0
2023-09-26,58.2,60.43,58.04,60.42,780025,57.2701981981982,59.4645717717718,57.1127543543544,59.4547315315315,792688.980102539,0.0,1.0
2023-09-27,60.3,60.63,58.18,58.2,719839,59.3366486486486,59.6613765765766,57.2505177177177,57.2701981981982,731525.839233399,0.0,1.0
2023-09-28,63.71,64.15,60.08,60.32,758312,62.6921705705706,63.1251411411411,59.1201633633634,59.3563291291291,770623.461914062,0.0,1.0
2023-09-29,62.26,65.125,62.09,64.46,470383,61.2653357357357,64.0845645645646,61.0980516516517,63.4301885885886,478019.833374024,0.0,1.0
2023-10-02,61.08,64.115,60.43,62.42,355092,60.1041873873874,63.0907003003003,59.4645717717718,61.4227795795796,360857.043457031,0.0,1.0
2023-10-03,59.65,61.98,59.24,60.56,294996,58.697033033033,60.989809009009,58.2935831831832,59.5924948948949,299785.363769531,0.0,1.0
2023-10-04,60.83,61.36,58.92,59.48,278471,59.8581813813814,60.3797141141141,57.9786954954955,58.5297489489489,282992.074584961,0.0,1.0
2023-10-05,61.27,61.93,59.67,60.82,239901,60.291151951952,60.9406078078078,58.7167135135135,59.8483411411411,243795.877075195,0.0,1.0
2023-10-06,63.33,64.12,60.21,60.8,438624,62.3182414414414,63.0956204204204,59.2480864864865,59.8286606606607,445745.21484375,0.0,1.0
2023-10-09,57.77,60.74,55.625,60.46,1906327,56.8470678678679,59.7696192192192,54.7363363363363,59.4940924924925,1937276.88903809,0.0,1.0
2023-10-10,59.77,61.54,57.0,57.77,615455,58.8151159159159,60.5568384384384,56.0893693693694,56.8470678678679,625447.128295899,0.0,1.0
2023-10-11,59.87,60.94,58.57,60.07,482497,58.9135183183183,59.966424024024,57.6342870870871,59.1103231231231,490330.508422852,0.0,1.0
2023-10-12,62.79,64.64,59.41,60.03,811377,61.7868684684685,63.6073129129129,58.4608672672673,59.0709621621622,824549.990844726,0.0,1.0
2023-10-13,59.91,63.51,59.7601,62.85,442673,58.9528792792793,62.4953657657658,58.8053740780781,61.8459099099099,449859.951782226,0.0,1.0
2023-10-16,59.89,60.45,58.38,59.47,375548,58.9331987987988,59.4842522522523,57.4473225225225,58.5199087087087,381645.153808594,0.0,1.0
2023-10-17,59.55,61.8,57.23,58.76,441609,58.5986306306306,60.8126846846847,56.3156948948949,57.8212516516517,448778.677368164,0.0,1.0
2023-10-18,58.4,60.03,57.21,58.03,292726,57.467003003003,59.0709621621622,56.2960144144144,57.1029141141141,297478.509521484,0.0,1.0
2023-10-19,54.52,58.57,54.07,58.51,895221,53.6489897897898,57.6342870870871,53.206178978979,57.5752456456456,909755.227661133,0.0,1.0
2023-10-20,52.22,54.3,48.5,54.28,1616708,51.3857345345345,53.4325045045045,47.7251651651652,53.412824024024,1642955.82275391,0.0,1.0
2023-10-23,50.72,52.345,50.56,51.77,829293,49.9096984984985,51.5087375375375,49.7522546546547,50.9429237237237,842756.86340332,0.0,1.0
2023-10-24,52.86,53.18,51.34,51.46,487414,52.0155099099099,52.3303975975976,50.5197933933934,50.6378762762763,495327.337646484,0.0,1.0
2023-10-25,51.23,53.75,50.95,52.23,395383,50.4115507507507,52.8912912912913,50.136024024024,51.3955747747748,401802.182006836,0.0,1.0
2023-10-26,50.81,52.7,50.35,51.54,218586,49.9982606606607,51.8580660660661,49.5456096096096,50.7165981981982,222134.82055664,0.0,1.0
2023-10-27,50.04,51.705,49.74,51.5,379915,49.2405621621622,50.8789621621622,48.945354954955,50.6772372372372,386083.053588867,0.0,1.0
2023-10-30,50.59,51.69,49.64,51.39,323859,49.7817753753754,50.8642018018018,48.8469525525526,50.5689945945946,329116.96472168,0.0,1.0
2023-10-31,52.6,52.81,49.71,50.92,556594,51.7596636636637,51.9663087087087,48.9158342342342,50.1065033033033,565630.499267578,0.0,1.0
2023-11-01,53.4,54.74,51.9,54.62,357939,52.5468828828829,53.8654750750751,51.0708468468468,53.7473921921922,363750.26550293,0.0,1.0
2023-11-02,55.0,56.11,54.44,55.57,480988,54.1213213213213,55.213587987988,53.5702678678679,54.682215015015,488797.009277344,0.0,1.0
2023-11-03,56.47,57.33,54.91,54.91,315741,55.5678366366366,56.4140972972973,54.0327591591592,54.0327591591592,320867.166137696,0.0,1.0
2023-11-06,55.31,56.61,54.5,56.59,198662,54.4263687687688,55.7056,53.6293093093093,55.6859195195195,201887.347412109,0.0,1.0
2023-11-07,56.03,56.56,54.57,55.76,265566,55.1348660660661,55.6563987987988,53.698190990991,54.8691795795796,269877.557373047,0.0,1.0
2023-11-08,58.11,58.72,56.17,56.43,344965,57.181636036036,57.7818906906907,55.2726294294294,55.5284756756757,350565.628051758,0.0,1.0
2023-11-09,59.89,61.29,58.55,58.55,609958,58.9331987987988,60.3108324324324,57.6146066066066,57.6146066066066,619860.882568359,0.0,1.0
2023-11-10,64.29,65.09,59.94,60.05,825979,63.2629045045045,64.0501237237237,58.9824,59.0906426426426,839389.059448242,0.0,1.0
2023-11-13,65.2,67.08,63.69,64.04,898370,64.1583663663664,66.0083315315315,62.6724900900901,63.0168984984985,912955.352783203,0.0,1.0
2023-11-14,65.73,67.3099,62.305,63.69,1073345,64.6798990990991,66.2345586546546,61.3096168168168,62.6724900900901,1090771.13342285,0.0,1.0
2023-11-15,62.15,65.26,61.18,65.22,1092047,61.1570930930931,64.2174078078078,60.2025897897898,64.1780468468468,1109776.76696777,0.0,1.0
2023-11-16,61.75,63.01,60.87,61.01,718698,60.7634834834835,62.0033537537537,59.8975423423423,60.0353057057057,730366.314697266,0.0,1.0
2023-11-17,61.51,61.785,59.77,61.26,535240,60.5273177177177,60.7979243243243,58.8151159159159,60.2813117117117,543929.809570313,0.0,1.0
2023-11-20,60.56,61.6,59.79,61.04,467019,59.5924948948949,60.6158798798799,58.8347963963964,60.0648264264264,474601.217651367,0.0,1.0
2023-11-21,64.3,65.24,59.83,60.6,1059135,63.2727447447447,64.1977273273273,58.8741573573574,59.6318558558559,1076330.42907715,0.0,1.0
2023-11-22,63.71,66.07,62.6,65.0,568645,62.6921705705706,65.0144672672673,61.5999039039039,63.9615615615616,577877.151489258,0.0,1.0
2023-11-24,64.19,65.14,63.385,64.09,161736,63.1645021021021,64.0993249249249,62.3723627627628,63.0660996996997,164361.840820312,0.0,1.0
2023-11-27,65.78,66.98,63.52,64.16,495085,64.7291003003003,65.9099291291291,62.505206006006,63.1349813813814,503122.87902832,0.0,1.0
2023-11-28,65.72,67.43,64.61,65.65,426324,64.6700588588589,66.35273993994,63.5777921921922,64.6011771771772,433245.520019531,0.0,1.0
2023-11-29,65.86,68.25,65.06,65.48,375547,64.8078222222222,67.1596396396396,64.020603003003,64.4338930930931,381644.137573242,0.0,1.0
2023-11-30,63.48,65.21,62.69,65.2,428262,62.465845045045,64.1682066066066,61.6884660660661,64.1583663663664,435214.98413086,0.0,1.0
2023-12-01,62.48,63.36,61.14,63.28,287299,61.481821021021,62.3477621621622,60.1632288288288,62.2690402402402,291963.400268555,0.0,1.0
2023-12-04,61.71,62.0,59.33,61.29,477130,60.7241225225225,61.0094894894895,58.3821453453453,60.3108324324324,484876.373291016,0.0,1.0
2023-12-05,61.08,62.0,60.6,61.59,229834,60.1041873873874,61.0094894894895,59.6318558558559,60.6060396396396,233565.435791016,0.0,1.0
2023-12-06,62.6,65.79,62.36,62.62,634557,61.5999039039039,64.7389405405405,61.3637381381381,61.6195843843844,644859.255981445,0.0,1.0
2023-12-07,62.15,63.28,61.025,62.79,276603,61.1570930930931,62.2690402402402,60.0500660660661,61.7868684684685,281093.746948242,0.0,1.0
2023-12-08,63.61,64.1226,61.9179,62.63,375080,62.5937681681682,63.0981788828829,60.9287011171171,61.6294246246246,381169.555664062,0.0,1.0
2023-12-11,64.39,66.29,63.75,64.2,628044,63.3613069069069,65.2309525525526,62.7315315315315,63.1743423423423,638240.515136719,0.0,1.0
2023-12-12,65.0,65.81,64.44,64.6,448552,63.9615615615616,64.758621021021,63.4105081081081,63.5679519519519,455834.399414062,0.0,1.0
2023-12-13,64.0,65.21,62.54,64.67,427008,62.9775375375375,64.1682066066066,61.5408624624625,63.6368336336336,433940.625,0.0,1.0
2023-12-14,62.23,66.12,60.9,64.79,505412,61.235815015015,65.0636684684685,59.9270630630631,63.7549165165165,513617.541503906,0.0,1.0
2023-12-15,62.48,64.39,61.96,62.33,373436,61.481821021021,63.3613069069069,60.9701285285285,61.3342174174174,379498.864746094,0.0,1.0
2023-12-18,63.16,65.43,63.03,64.27,368900,62.1509573573574,64.3846918918919,62.0230342342342,63.243224024024,374889.221191406,0.0,1.0
2023-12-19,63.6,64.665,63.161,63.2,233711,62.5839279279279,63.6319135135135,62.1519413813814,62.1903183183183,237505.380249024,0.0,1.0
2023-12-20,62.25,64.16,61.61,63.62,346725,61.2554954954955,63.1349813813814,60.6257201201201,62.6036084084084,352354.202270508,0.0,1.0
2023-12-21,67.71,68.0,63.11,63.41,982107,66.6282666666667,66.9136336336336,62.1017561561562,62.3969633633634,998051.852416991,0.0,1.0
2023-12-22,68.54,71.05,66.31,68.18,739079,67.4450066066066,69.9149069069069,65.250633033033,67.090757957958,751078.207397461,0.0,1.0
2023-12-26,70.35,70.42,67.93,68.48,323524,69.2260900900901,69.2949717717718,66.844751951952,67.3859651651652,328776.525878906,0.0,1.0
2023-12-27,70.12,71.5889,69.5296,70.63,262856,68.9997645645646,70.4451974534534,68.4187967807808,69.5016168168168,267123.559570312,0.0,1.0
2023-12-28,69.81,71.5,69.68,70.54,253299,68.6947171171171,70.3577177177177,68.566793993994,69.4130546546547,257411.39831543,0.0,1.0
2023-12-29,69.38,71.02,68.56,69.86,293761,68.2715867867868,69.8853861861862,67.4646870870871,68.7439183183183,298530.313110352,0.0,1.0
2024-01-02,67.46,68.85,65.98,68.85,506257,66.3822606606606,67.750054054054,64.9259051051051,67.750054054054,514476.260375977,0.0,1.0
2024-01-03,67.02,67.84,66.14,66.94,324344,65.9492900900901,66.7561897897898,65.083348948949,65.8705681681682,329609.838867187,0.0,1.0
2024-01-04,68.62,70.05,65.18,65.85,453561,67.5237285285285,68.9308828828829,64.1386858858859,64.797981981982,460924.722290039,0.0,1.0
2024-01-05,67.93,68.845,67.42,68.19,291378,66.844751951952,67.7451339339339,66.3428996996997,67.1005981981982,296108.624267578,0.0,1.0
2024-01-08,68.75,69.78,67.94,67.96,242175,67.6516516516516,68.6651963963964,66.8545921921922,66.8742726726727,246106.796264649,0.0,1.0
2024-01-09,71.87,73.59,67.6713,68.0,960421,70.7218066066066,72.4143279279279,66.5901849369369,66.9136336336336,976013.772583008,0.0,1.0
2024-01-10,69.72,72.5,68.58,72.06,719343,68.606154954955,71.3417417417417,67.4843675675676,70.9087711711712,731021.786499023,0.0,1.0
2024-01-11,71.86,72.245,69.51,69.88,308331,70.7119663663664,71.0908156156156,68.3995099099099,68.7635987987988,313336.862182617,0.0,1.0
2024-01-12,70.96,72.51,70.3,72.16,147407,69.8263447447447,71.351581981982,69.1768888888889,71.0071735735736,149800.204467773,0.0,1.0
2024-01-16,74.03,76.14,72.7,72.73,605940,72.8472984984985,74.9235891891892,71.5385465465466,71.5680672672673,615777.648925781,0.0,1.0
2024-01-17,73.41,73.72,71.08,73.01,338717,72.2372036036036,72.5422510510511,69.9444276276276,71.843593993994,344216.189575195,0.0,1.0
2024-01-18,76.35,77.8899,75.06,75.06,560200,75.1302342342342,76.6455328288288,73.8608432432433,73.8608432432433,569295.043945313,0.0,1.0
2024-01-19,78.71,79.87,76.1725,79.87,650945,77.4525309309309,78.5939987987988,74.95556996997,78.5939987987988,661513.320922852,0.0,1.0
2024-01-22,78.81,80.5499,76.65,79.3,330201,77.5509333333333,79.2630367327327,75.4254414414414,78.0331051051051,335561.929321289,0.0,1.0
2024-01-23,78.37,79.5525,77.34,78.71,235890,77.1179627627628,78.2815711711712,76.104418018018,77.4525309309309,239719.757080078,0.0,1.0
2024-01-24,78.86,81.011,78.21,79.9,453565,77.6001345345345,79.7167702102102,76.9605189189189,78.6235195195195,460928.787231445,0.0,1.0
2024-01-25,80.8,82.96,79.06,79.88,806099,79.5091411411411,81.634633033033,77.7969393393393,78.603839039039,819186.30065918,0.0,1.0
2024-01-26,79.1,80.665,77.16,79.59,408981,77.8363003003003,79.3762978978979,75.9272936936937,78.3184720720721,415620.950317383,0.0,1.0
2024-01-29,80.29,80.36,78.23,79.16,173161,79.0072888888889,79.0761705705706,76.9801993993994,77.8953417417417,175972.329711914,0.0,1.0
2024-01-30,79.79,81.78,78.675,80.66,195411,78.5152768768769,80.4734846846847,77.4180900900901,79.3713777777778,198583.56628418,0.0,1.0
2024-01-31,77.84,79.59,77.4,78.93,325065,76.59643003003,78.3184720720721,76.1634594594595,77.6690162162162,330342.544555664,0.0,1.0
2024-02-01,79.64,79.95,77.53,78.29,163808,78.3676732732733,78.6727207207207,76.2913825825826,77.0392408408408,166467.48046875,0.0,1.0
2024-02-02,80.55,81.52,79.6701,80.0,169233,79.2631351351351,80.2176384384384,78.3972923963964,78.7219219219219,171980.557250977,0.0,1.0
2024-02-05,81.35,82.63,79.0498,81.16,317614,80.0503543543544,81.3099051051051,77.7869022942943,79.8633897897898,322770.574951172,0.0,1.0
2024-02-06,77.88,82.28,75.32,81.8,556160,76.635790990991,80.9654966966967,74.1166894894895,80.4931651651652,565189.453125,0.0,1.0
2024-02-07,77.97,79.64,77.52,78.52,239858,76.7243531531531,78.3676732732733,76.2815423423423,77.2655663663664,243752.178955078,0.0,1.0
2024-02-08,79.19,80.55,77.37,78.3,418065,77.9248624624625,79.2631351351351,76.1339387387387,77.0490810810811,424852.432250976,0.0,1.0
2024-02-09,81.52,82.2699,78.33,80.59,252908,80.2176384384384,80.9555580540541,77.0786018018018,79.3024960960961,257014.050292969,0.0,1.0
2024-02-12,80.38,83.8999,80.22,81.45,368173,79.095851051051,82.5595172132132,78.9384072072072,80.1487567567568,374150.418090821,0.0,1.0
2024-02-13,78.46,80.7787,77.15,78.0,399338,77.2065249249249,79.4881814294294,75.9174534534535,76.7538738738739,405821.392822266,0.0,1.0
2024-02-14,83.34,84.59,80.0,80.0,525704,82.0085621621622,83.2385921921922,78.7219219219219,78.7219219219219,534238.989257812,0.0,1.0
2024-02-15,84.74,84.89,81.72,83.81,427651,83.3861957957958,83.5337993993994,80.4144432432432,82.4710534534535,434594.064331055,0.0,1.0
2024-02-16,87.77,89.65,85.55,86.0,840563,86.3677885885886,88.2177537537538,84.1832552552552,84.6260660660661,854209.835815429,0.0,1.0
2024-02-20,82.07,87.14,79.4886,84.0,1059994,80.7588516516516,85.7478534534535,78.218692036036,82.658018018018,1077203.37524414,0.0,1.0
2024-02-21,76.84,79.98,74.59,79.62,911692,75.612406006006,78.7022414414414,73.398351951952,78.3479927927928,926493.640136719,0.0,1.0
2024-02-22,83.02,83.95,80.23,80.23,685870,81.6936744744745,82.6088168168168,78.9482474474475,78.9482474474475,697005.340576172,0.0,1.0
2024-02-23,77.79,83.545,77.03,83.14,589929,76.5472288288288,82.2102870870871,75.7993705705706,81.8117573573574,599506.704711914,0.0,1.0
2024-02-26,80.38,80.49,78.12,78.12,712380,79.095851051051,79.2040936936937,76.8719567567568,76.8719567567568,723945.739746094,0.0,1.0
2024-02-27,80.51,82.2874,78.835,81.64,448588,79.2237741741742,80.9727784744745,77.5755339339339,80.3357213213213,455870.983886719,0.0,1.0
2024-02-28,80.59,82.15,78.67,80.0,311880,79.3024960960961,80.8375735735736,77.41316996997,78.7219219219219,316943.481445312,0.0,1.0
2024-02-29,79.59,81.975,79.3,81.32,268815,78.3184720720721,80.6653693693694,78.0331051051051,80.0208336336336,273179.306030273,0.0,1.0
2024-03-01,81.74,82.74,79.6,80.06,440656,80.4341237237237,81.4181477477477,78.3283123123123,78.7809633633634,447810.205078125,0.0,1.0
2024-03-04,84.2,85.86,82.075,82.51,549161,82.8548228228228,84.4883027027027,80.7637717717718,81.1918222222222,558076.821899414,0.0,1.0
2024-03-05,79.55,83.35,78.75,83.0,465389,78.2791111111111,82.0184024024024,77.4918918918919,81.673993993994,472944.75402832,0.0,1.0
2024-03-06,80.95,82.41,80.17,81.11,214557,79.6567447447447,81.0934198198198,78.889206006006,79.8141885885886,218040.408325195,0.0,1.0
2024-03-07,84.31,84.44,81.09,81.46,474157,82.9630654654655,83.0909885885886,79.7945081081081,80.158596996997,481855.10559082,0.0,1.0
2024-03-08,77.34,85.0,77.33,84.0,666440,76.104418018018,83.642042042042,76.0945777777778,82.658018018018,677259.887695313,0.0,1.0
2024-03-11,75.2,75.91,71.56,74.66,927972,73.9986066066066,74.6972636636637,70.4167591591592,73.4672336336336,943037.951660156,0.0,1.0
2024-03-12,75.49,76.24,74.07,75.62,269889,74.2839735735736,75.0219915915916,72.8866594594595,74.4118966966967,274270.742797851,0.0,1.0
2024-03-13,76.08,77.32,73.7401,75.01,363008,74.8645477477477,76.0847375375375,72.5620299339339,73.8116420420421,368901.5625,0.0,1.0
2024-03-14,76.09,77.6707,75.13,76.0,341221,74.874387987988,76.4298347627628,73.9297249249249,74.7858258258258,346760.842895508,0.0,1.0
2024-03-15,76.14,77.29,74.02,75.63,339966,74.9235891891892,76.0552168168168,72.8374582582583,74.4217369369369,345485.467529297,0.0,1.0
2024-03-18,78.86,79.525,77.2916,77.36,354984,77.6001345345345,78.2545105105105,76.0567912552553,76.1240984984985,360747.290039063,0.0,1.0
2024-03-19,77.87,79.24,75.75,77.12,241319,76.6259507507508,77.9740636636637,74.5398198198198,75.8879327327327,245236.898803711,0.0,1.0
2024-03-20,81.2,81.625,77.65,78.29,226903,79.9027507507508,80.320960960961,76.4094654654655,77.0392408408408,230586.849975586,0.0,1.0
2024-03-21,83.27,85.94,83.12,83.19,439761,81.9396804804805,84.5670246246246,81.7920768768769,81.8609585585586,446900.674438476,0.0,1.0
2024-03-22,85.1,85.34,82.635,83.03,290119,83.7404444444444,83.9766102102102,81.3148252252252,81.7035147147147,294829.183959961,0.0,1.0
2024-03-25,87.52,89.3713,85.09,85.61,514507,86.1217825825826,87.9435062582583,83.7306042042042,84.2422966966967,522860.202026367,0.0,1.0
2024-03-26,89.26,90.54,87.825,87.86,562794,87.8339843843844,89.0935351351351,86.4219099099099,86.4563507507507,571931.158447266,0.0,1.0
2024-03-27,87.05,89.94,84.7,89.75,435128,85.6592912912913,88.5031207207207,83.3468348348348,88.3161561561562,442192.456054688,0.0,1.0
2024-03-28,83.77,86.0,82.51,86.0,435339,82.4316924924925,84.6260660660661,81.1918222222222,84.6260660660661,442406.881713867,0.0,1.0
2024-04-01,83.92,85.405,83.11,83.77,429600,82.5792960960961,84.0405717717718,81.7822366366366,82.4316924924925,436574.70703125,0.0,1.0
2024-04-02,82.23,83.18,79.56,82.86,309066,80.9162954954955,81.8511183183183,78.2889513513514,81.5362306306306,314083.795166016,0.0,1.0
2024-04-03,81.92,82.73,80.27,80.35,333369,81.92,82.73,80.27,80.35,333369,1.33,1.0
2024-04-04,77.75,84.935,77.47,82.63,435022,77.75,84.935,77.47,82.63,435022,0.0,1.0
2024-04-05,78.39,81.11,78.02,78.06,429345,78.39,81.11,78.02,78.06,429345,0.0,1.0
2024-04-08,79.95,81.76,78.95,79.41,223923,79.95,81.76,78.95,79.41,223923,0.0,1.0
2024-04-09,80.08,80.91,77.6,80.79,289574,80.08,80.91,77.6,80.79,289574,0.0,1.0
2024-04-10,80.14,81.19,78.38,78.54,344427,80.14,81.19,78.38,78.54,344427,0.0,1.0
2024-04-11,80.99,81.54,78.68,80.32,191756,80.99,81.54,78.68,80.32,191756,0.0,1.0
2024-04-12,78.53,79.35,77.16,78.87,299022,78.53,79.35,77.16,78.87,299022,0.0,1.0
2024-04-15,78.46,80.75,77.7,80.75,377395,78.46,80.75,77.7,80.75,377395,0.0,1.0
2024-04-16,83.51,84.975,80.34,80.34,389628,83.51,84.975,80.34,80.34,389628,0.0,1.0
2024-04-17,80.36,83.5199,79.89,83.23,290771,80.36,83.5199,79.89,83.23,290771,0.0,1.0
2024-04-18,79.17,82.5,78.72,80.03,348138,79.17,82.5,78.72,80.03,348138,0.0,1.0
2024-04-19,74.68,78.48,72.48,78.15,643801,74.68,78.48,72.48,78.15,643801,0.0,1.0
2024-04-22,75.87,76.05,73.06,75.35,411124,75.87,76.05,73.06,75.35,411124,0.0,1.0
2024-04-23,76.67,77.43,76.0,76.45,153459,76.67,77.43,76.0,76.45,153459,0.0,1.0
2024-04-24,77.46,79.68,76.15,77.4,287011,77.46,79.68,76.15,77.4,287011,0.0,1.0
2024-04-25,78.86,79.61,76.21,77.13,259795,78.86,79.61,76.21,77.13,259795,0.0,1.0
2024-04-26,82.16,83.35,80.36,80.73,256855,82.16,83.35,80.36,80.73,256855,0.0,1.0
2024-04-29,82.7,83.0,80.795,82.0,155361,82.7,83.0,80.795,82.0,155361,0.0,1.0
2024-04-30,80.97,83.24,80.97,82.56,127027,80.97,83.24,80.97,82.56,127027,0.0,1.0
2024-05-01,78.88,81.35,78.15,80.63,309175,78.88,81.35,78.15,80.63,309175,0.0,1.0
2024-05-02,80.02,81.69,78.93,81.03,452956,80.02,81.69,78.93,81.03,452956,0.0,1.0
2024-05-03,83.28,84.38,81.3499,81.36,211300,83.28,84.38,81.3499,81.36,211300,0.0,1.0
2024-05-06,84.47,85.6699,83.74,84.43,455285,84.47,85.6699,83.74,84.43,455285,0.0,1.0
2024-05-07,84.42,86.25,83.4,84.53,601995,84.42,86.25,83.4,84.53,601995,0.0,1.0
2024-05-08,84.37,84.89,83.13,83.4,543397,84.37,84.89,83.13,83.4,543397,0.0,1.0
2024-05-09,91.62,95.13,87.7,91.0,1270948,91.62,95.13,87.7,91.0,1270948,0.0,1.0
2024-05-10,90.46,94.9,89.31,93.5,409701,90.46,94.9,89.31,93.5,409701,0.0,1.0
2024-05-13,92.87,92.88,89.0,90.0,516955,92.87,92.88,89.0,90.0,516955,0.0,1.0
2024-05-14,94.11,94.56,92.5,92.77,361338,94.11,94.56,92.5,92.77,361338,0.0,1.0
2024-05-15,100.39,100.95,94.7,94.87,1004511,100.39,100.95,94.7,94.87,1004511,0.0,1.0
2024-05-16,97.64,99.58,96.82,97.48,523961,97.64,99.58,96.82,97.48,523961,0.0,1.0
2024-05-17,97.1,98.7882,96.15,97.45,223712,97.1,98.7882,96.15,97.45,223712,0.0,1.0
2024-05-20,99.85,100.67,96.945,97.0,315685,99.85,100.67,96.945,97.0,315685,0.0,1.0
2024-05-21,100.85,102.73,99.0,99.05,350309,100.85,102.73,99.0,99.05,350309,0.0,1.0
2024-05-22,102.88,103.95,101.5482,101.88,621022,102.88,103.95,101.5482,101.88,621022,0.0,1.0
2024-05-23,104.21,105.923,102.4,105.37,455332,104.21,105.923,102.4,105.37,455332,0.0,1.0
2024-05-24,105.85,106.78,103.89,104.99,299607,105.85,106.78,103.89,104.99,299607,0.0,1.0
2024-05-28,107.92,108.84,105.29,107.65,347929,107.92,108.84,105.29,107.65,347929,0.0,1.0
2024-05-29,108.55,109.49,105.47,106.66,588870,108.55,109.49,105.47,106.66,588870,0.0,1.0
2024-05-30,105.36,108.86,105.05,108.86,344050,105.36,108.86,105.05,108.86,344050,0.0,1.0
2024-05-31,102.41,106.28,98.69,105.48,700837,102.41,106.28,98.69,105.48,700837,0.0,1.0
2024-06-03,101.76,103.805,98.025,103.56,499294,101.76,103.805,98.025,103.56,499294,0.0,1.0
2024-06-04,101.85,103.16,99.9,102.52,282872,101.85,103.16,99.9,102.52,282872,0.0,1.0
2024-06-05,108.57,109.0,103.43,103.7,395993,108.57,109.0,103.43,103.7,395993,0.0,1.0
2024-06-06,106.64,108.8,104.69,108.7,466562,106.64,108.8,104.69,108.7,466562,0.0,1.0
2024-06-07,109.42,110.74,106.87,108.0,490982,109.42,110.74,106.87,108.0,490982,0.0,1.0
2024-06-10,111.55,113.34,108.3,108.99,402863,111.55,113.34,108.3,108.99,402863,0.0,1.0
2024-06-11,112.15,112.8,109.7,110.74,296193,112.15,112.8,109.7,110.74,296193,0.0,1.0
2024-06-12,115.5,116.89,112.11,112.11,424413,115.5,116.89,112.11,112.11,424413,0.0,1.0
2024-06-13,117.01,118.23,115.22,116.0,425769,117.01,118.23,115.22,116.0,425769,0.0,1.0
2024-06-14,113.6,116.99,113.2,115.99,338520,113.6,116.99,113.2,115.99,338520,0.0,1.0
2024-06-17,121.06,121.66,113.75,114.76,662255,121.06,121.66,113.75,114.76,662255,0.0,1.0
2024-06-18,119.27,122.93,118.9581,120.54,488133,119.27,122.93,118.9581,120.54,488133,0.0,1.0
2024-06-20,115.85,119.55,112.89,118.68,746286,115.85,119.55,112.89,118.68,746286,0.0,1.0
2024-06-21,114.39,117.34,111.37,115.84,748170,114.39,117.34,111.37,115.84,748170,0.0,1.0
2024-06-24,111.22,114.0799,109.82,113.65,1081775,111.22,114.0799,109.82,113.65,1081775,0.0,1.0
2024-06-25,115.7,116.83,111.77,112.18,610392,115.7,116.83,111.77,112.18,610392,0.0,1.0
2024-06-26,117.76,118.39,115.13,115.13,660916,117.76,118.39,115.13,115.13,660916,0.0,1.0
2024-06-27,123.5,126.3,118.21,118.22,894157,123.5,126.3,118.21,118.22,894157,0.0,1.0
2024-06-28,125.24,129.67,123.03,124.38,669756,125.24,129.67,123.03,124.38,669756,0.0,1.0
2024-07-01,127.8,128.37,121.83,126.25,472355,127.8,128.37,121.83,126.25,472355,0.0,1.0
2024-07-02,127.33,130.5399,126.5268,127.8,275643,127.33,130.5399,126.5268,127.8,275643,0.0,1.0
2024-07-03,129.98,131.18,127.5,127.61,212338,129.98,131.18,127.5,127.61,212338,0.0,1.0
2024-07-05,132.25,134.82,131.01,132.5,706975,132.25,134.82,131.01,132.5,706975,0.0,1.0
2024-07-08,137.24,139.4,131.77,133.71,783229,137.24,139.4,131.77,133.71,783229,0.0,1.0
2024-07-09,136.78,140.5,134.8101,139.01,540969,136.78,140.5,134.8101,139.01,540969,0.0,1.0
2024-07-10,136.2,138.67,135.51,137.5,528503,136.2,138.67,135.51,137.5,528503,0.0,1.0
2024-07-11,129.32,133.52,128.07,133.0,948483,129.32,133.52,128.07,133.0,948483,0.0,1.0
2024-07-12,129.56,133.74,127.5,129.4,433705,129.56,133.74,127.5,129.4,433705,0.0,1.0
2024-07-15,131.38,133.5499,130.0,133.2,362733,131.38,133.5499,130.0,133.2,362733,0.0,1.0
2024-07-16,128.48,130.635,126.66,130.57,579813,128.48,130.635,126.66,130.57,579813,0.0,1.0
2024-07-17,113.47,122.62,113.37,122.62,1319699,113.47,122.62,113.37,122.62,1319699,0.0,1.0
2024-07-18,112.06,115.6,104.815,115.46,1736461,112.06,115.6,104.815,115.46,1736461,0.0,1.0
2024-07-19,108.48,112.25,108.05,109.68,476685,108.48,112.25,108.05,109.68,476685,0.0,1.0
2024-07-22,112.64,114.55,110.04,110.7,722878,112.64,114.55,110.04,110.7,722878,0.0,1.0
2024-07-23,116.4,117.26,110.4,111.2,726870,116.4,117.26,110.4,111.2,726870,0.0,1.0
2024-07-24,108.87,114.8,108.09,114.45,643830,108.87,114.8,108.09,114.45,643830,0.0,1.0
2024-07-25,100.91,109.47,99.98,108.88,1431460,100.91,109.47,99.98,108.88,1431460,0.0,1.0
2024-07-26,100.97,105.14,100.89,102.68,908919,100.97,105.14,100.89,102.68,908919,0.0,1.0
2024-07-29,102.51,109.36,102.45,103.01,1190703,102.51,109.36,102.45,103.01,1190703,0.0,1.0
2024-07-30,94.06,102.39,93.39,101.76,1254737,94.06,102.39,93.39,101.76,1254737,0.0,1.0
2024-07-31,105.0,105.68,99.5,99.5,1272736,105.0,105.68,99.5,99.5,1272736,0.0,1.0
2024-08-01,92.02,103.0121,91.5,100.1,1471337,92.02,103.0121,91.5,100.1,1471337,0.0,1.0
2024-08-02,84.09,89.42,82.7,87.32,1489574,84.09,89.42,82.7,87.32,1489574,0.0,1.0
2024-08-05,86.52,88.2525,78.15,78.89,1526020,86.52,88.2525,78.15,78.89,1526020,0.0,1.0
2024-08-06,85.98,88.01,83.47,87.25,664367,85.98,88.01,83.47,87.25,664367,0.0,1.0
2024-08-07,85.47,90.5904,85.265,88.9,681042,85.47,90.5904,85.265,88.9,681042,0.0,1.0
2024-08-08,90.11,91.08,86.67,88.17,748630,90.11,91.08,86.67,88.17,748630,0.0,1.0
2024-08-09,92.95,93.96,89.9675,90.56,893791,92.95,93.96,89.9675,90.56,893791,0.0,1.0
2024-08-12,91.55,94.9,91.11,92.26,483593,91.55,94.9,91.11,92.26,483593,0.0,1.0
2024-08-13,93.58,94.6035,91.62,93.2,428237,93.58,94.6035,91.62,93.2,428237,0.0,1.0
2024-08-14,93.48,94.12,90.54,93.55,702601,93.48,94.12,90.54,93.55,702601,0.0,1.0
2024-08-15,101.03,101.22,95.6666,95.98,704832,101.03,101.22,95.6666,95.98,704832,0.0,1.0
2024-08-16,99.93,101.0,96.378,100.26,811966,99.93,101.0,96.378,100.26,811966,0.0,1.0
2024-08-19,98.45,99.47,95.58,99.11,310207,98.45,99.47,95.58,99.11,310207,0.0,1.0
2024-08-20,97.55,100.33,96.2,98.31,283224,97.55,100.33,96.2,98.31,283224,0.0,1.0
2024-08-21,98.54,99.15,95.725,96.79,351670,98.54,99.15,95.725,96.79,351670,0.0,1.0
2024-08-22,96.44,100.6,96.17,98.77,398747,96.44,100.6,96.17,98.77,398747,0.0,1.0
2024-08-23,97.97,98.46,94.51,98.06,338916,97.97,98.46,94.51,98.06,338916,0.0,1.0
2024-08-26,91.99,97.18,91.13,97.18,498701,91.99,97.18,91.13,97.18,498701,0.0,1.0
2024-08-27,94.51,94.59,90.66,91.53,434085,94.51,94.59,90.66,91.53,434085,0.0,1.0
2024-08-28,92.19,95.19,91.67,94.3,408910,92.19,95.19,91.67,94.3,408910,0.0,1.0
2024-08-29,93.11,96.74,92.89,93.59,357271,93.11,96.74,92.89,93.59,357271,0.0,1.0
2024-08-30,91.02,94.89,89.09,94.59,757228,91.02,94.89,89.09,94.59,757228,0.0,1.0
2024-09-03,82.16,88.62,81.89,88.62,1010163,82.16,88.62,81.89,88.62,1010163,0.0,1.0
2024-09-04,83.56,85.94,80.56,81.01,471137,83.56,85.94,80.56,81.01,471137,0.0,1.0
2024-09-05,82.91,84.5,82.13,82.7,332460,82.91,84.5,82.13,82.7,332460,0.0,1.0
2024-09-06,77.88,83.14,76.87,82.13,958034,77.88,83.14,76.87,82.13,958034,0.0,1.0
2024-09-09,75.97,79.355,75.4725,78.86,900890,75.97,79.355,75.4725,78.86,900890,0.0,1.0
2024-09-10,77.72,78.68,75.75,76.75,578249,77.72,78.68,75.75,76.75,578249,0.0,1.0
2024-09-11,79.33,79.59,76.47,78.64,477743,79.33,79.59,76.47,78.64,477743,0.0,1.0
2024-09-12,79.16,81.4,76.785,79.83,742416,79.16,81.4,76.785,79.83,742416,0.0,1.0
2024-09-13,81.13,81.96,79.62,79.7,348241,81.13,81.96,79.62,79.7,348241,0.0,1.0
2024-09-16,77.51,79.25,76.31,79.25,595996,77.51,79.25,76.31,79.25,595996,0.0,1.0
2024-09-17,74.89,78.1,74.04,77.77,894271,74.89,78.1,74.04,77.77,894271,0.0,1.0
2024-09-18,71.51,76.07,70.84,75.95,1897413,71.51,76.07,70.84,75.95,1897413,0.0,1.0
2024-09-19,76.13,76.45,73.2,73.39,861356,76.13,76.45,73.2,73.39,861356,0.0,1.0
2024-09-20,74.34,75.54,73.52,75.29,309699,74.34,75.54,73.52,75.29,309699,0.0,1.0
2024-09-23,74.35,77.07,74.1,74.82,467181,74.35,77.07,74.1,74.82,467181,0.0,1.0
2024-09-24,75.59,76.51,74.28,75.42,599555,75.59,76.51,74.28,75.42,599555,0.0,1.0
2024-09-25,76.66,78.78,75.63,76.19,543771,76.66,78.78,75.63,76.19,543771,0.0,1.0
2024-09-26,85.9,89.0,83.86,86.73,1612116,85.9,89.0,83.86,86.73,1612116,0.0,1.0
2024-09-27,82.67,86.75,82.16,86.27,755502,82.67,86.75,82.16,86.27,755502,0.0,1.0
2024-09-30,79.85,81.32,79.145,81.26,517184,79.85,81.32,79.145,81.26,517184,0.0,1.0
2024-10-01,76.665,80.86,74.6,80.11,614067,76.665,80.86,74.6,80.11,614067,0.0,1.0
2024-10-02,78.01,79.66,75.66,77.34,310349,78.01,79.66,75.66,77.34,310349,0.0,1.0
2024-10-03,79.34,80.51,76.85,76.85,307723,79.34,80.51,76.85,76.85,307723,0.0,1.0
2024-10-04,80.29,81.29,78.86,81.0,340555,80.29,81.29,78.86,81.0,340555,0.0,1.0
2024-10-07,81.93,82.12,80.54,80.54,440126,81.93,82.12,80.54,80.54,440126,0.0,1.0
2024-10-08,81.34,82.71,80.27,82.39,772500,81.34,82.71,80.27,82.39,772500,0.0,1.0
2024-10-09,80.35,81.505,79.035,81.5,609136,80.35,81.505,79.035,81.5,609136,0.0,1.0
2024-10-10,79.23,79.745,76.635,78.89,495025,79.23,79.745,76.635,78.89,495025,0.0,1.0
2024-10-11,84.16,84.61,78.31,78.31,442653,84.16,84.61,78.31,78.31,442653,0.0,1.0
2024-10-14,87.61,88.34,85.59,85.72,498192,87.61,88.34,85.59,85.72,498192,0.0,1.0
2024-10-15,82.69,88.335,80.96,87.17,866264,82.69,88.335,80.96,87.17,866264,0.0,1.0
2024-10-16,81.62,84.73,80.69,83.75,372786,81.62,84.73,80.69,83.75,372786,0.0,1.0
2024-10-17,82.37,85.75,82.26,84.7,372684,82.37,85.75,82.26,84.7,372684,0.0,1.0
2024-10-18,82.82,84.125,81.515,82.8,342072,82.82,84.125,81.515,82.8,342072,0.0,1.0
2024-10-21,82.1,82.37,80.22,82.04,257602,82.1,82.37,80.22,82.04,257602,0.0,1.0
2024-10-22,80.6,81.8524,80.0,81.85,167629,80.6,81.8524,80.0,81.85,167629,0.0,1.0
2024-10-23,78.94,80.3,76.6,80.0,404685,78.94,80.3,76.6,80.0,404685,0.0,1.0
2024-10-24,77.59,80.4,76.4,80.33,432955,77.59,80.4,76.4,80.33,432955,0.0,1.0
2024-10-25,77.66,79.63,77.39,77.59,232990,77.66,79.63,77.39,77.59,232990,0.0,1.0
2024-10-28,79.16,80.8499,78.55,78.83,329644,79.16,80.8499,78.55,78.83,329644,0.0,1.0
2024-10-29,83.63,84.97,78.69,79.1,503200,83.63,84.97,78.69,79.1,503200,0.0,1.0
2024-10-30,82.1,82.4899,80.0441,81.43,273793,82.1,82.4899,80.0441,81.43,273793,0.0,1.0
2024-10-31,79.56,81.63,78.28,81.63,277687,79.56,81.63,78.28,81.63,277687,0.0,1.0
2024-11-01,74.21,79.97,72.69,79.97,1044942,74.21,79.97,72.69,79.97,1044942,0.0,1.0
2024-11-04,74.32,77.5,74.06,75.37,409120,74.32,77.5,74.06,75.37,409120,0.0,1.0
2024-11-05,74.45,76.08,74.255,74.41,376556,74.45,76.08,74.255,74.41,376556,0.0,1.0
2024-11-06,78.95,79.68,76.41,76.75,668307,78.95,79.68,76.41,76.75,668307,0.0,1.0
2024-11-07,82.51,83.0421,79.36,80.35,559054,82.51,83.0421,79.36,80.35,559054,0.0,1.0
2024-11-08,80.53,81.8299,79.53,80.88,325965,80.53,81.8299,79.53,80.88,325965,0.0,1.0
2024-11-11,78.7,82.13,78.58,81.95,755703,78.7,82.13,78.58,81.95,755703,0.0,1.0
2024-11-12,84.76,89.94,80.18,85.19,1575326,84.76,89.94,80.18,85.19,1575326,0.0,1.0
2024-11-13,79.91,86.7,79.69,86.25,773319,79.91,86.7,79.69,86.25,773319,0.0,1.0
2024-11-14,78.72,81.35,78.16,81.0,524156,78.72,81.35,78.16,81.0,524156,0.0,1.0
2024-11-15,74.07,76.85,72.13,76.67,905725,74.07,76.85,72.13,76.67,905725,0.0,1.0
2024-11-18,75.67,75.78,72.97,73.6,487438,75.67,75.78,72.97,73.6,487438,0.0,1.0
2024-11-19,74.84,75.0,73.05,74.12,398601,74.84,75.0,73.05,74.12,398601,0.0,1.0
2024-11-20,75.17,76.17,73.7233,74.64,283484,75.17,76.17,73.7233,74.64,283484,0.0,1.0
2024-11-21,75.51,76.8,74.7,75.77,319283,75.51,76.8,74.7,75.77,319283,0.0,1.0
2024-11-22,74.94,77.2,74.42,75.21,296320,74.94,77.2,74.42,75.21,296320,0.0,1.0
2024-11-25,71.67,74.83,71.01,74.74,572254,71.67,74.83,71.01,74.74,572254,0.0,1.0
2024-11-26,71.12,74.35,69.83,72.78,476519,71.12,74.35,69.83,72.78,476519,0.0,1.0
2024-11-27,71.89,73.39,70.2,73.39,605014,71.89,73.39,70.2,73.39,605014,0.0,1.0
2024-11-29,74.5,76.42,73.85,73.85,281390,74.5,76.42,73.85,73.85,281390,0.0,1.0
2024-12-02,75.46,76.1,73.96,73.96,362814,75.46,76.1,73.96,73.96,362814,0.0,1.0
2024-12-03,75.955,76.15,74.58,74.6,351115,75.955,76.15,74.58,74.6,351115,0.0,1.0
2024-12-04,75.67,77.13,75.44,77.13,220776,75.67,77.13,75.44,77.13,220776,0.0,1.0
2024-12-05,71.59,75.36,70.87,75.36,423816,71.59,75.36,70.87,75.36,423816,0.0,1.0
2024-12-06,72.72,73.41,71.23,72.0,291770,72.72,73.41,71.23,72.0,291770,0.0,1.0
2024-12-09,78.3,79.35,72.99,73.15,1336087,78.3,79.35,72.99,73.15,1336087,0.0,1.0
2024-12-10,73.17,79.04,72.41,79.03,495907,73.17,79.04,72.41,79.03,495907,0.0,1.0
2024-12-11,74.72,76.32,73.58,74.21,452305,74.72,76.32,73.58,74.21,452305,0.0,1.0
2024-12-12,73.77,75.49,72.775,73.97,241231,73.77,75.49,72.775,73.97,241231,0.0,1.0
2024-12-13,74.87,75.91,72.98,75.27,270508,74.87,75.91,72.98,75.27,270508,0.0,1.0
2024-12-16,77.26,78.5,75.36,75.55,431196,77.26,78.5,75.36,75.55,431196,0.0,1.0
2024-12-17,76.68,77.84,75.59,77.22,481026,76.68,77.84,75.59,77.22,481026,0.0,1.0
2024-12-18,81.51,86.56,77.6,77.64,1893029,81.51,86.56,77.6,77.64,1893029,0.0,1.0
2024-12-19,84.64,87.45,82.5,82.5,1652353,84.64,87.45,82.5,82.5,1652353,0.0,1.0
2024-12-20,83.355,85.17,81.73,82.96,633071,83.355,85.17,81.73,82.96,633071,0.0,1.0
2024-12-23,83.36,84.075,82.22,83.17,319765,83.36,84.075,82.22,83.17,319765,0.0,1.0
2024-12-24,83.94,85.05,83.63,84.4,174821,83.94,85.05,83.63,84.4,174821,0.0,1.0
2024-12-26,83.69,84.77,83.2337,83.51,164670,83.69,84.77,83.2337,83.51,164670,0.0,1.0
2024-12-27,82.46,84.74,80.496,83.88,196751,82.46,84.74,80.496,83.88,196751,0.0,1.0
2024-12-30,80.53,81.415,79.09,80.55,133793,80.53,81.415,79.09,80.55,133793,0.0,1.0
2024-12-31,80.77,82.445,80.62,80.72,192127,80.77,82.445,80.62,80.72,192127,0.0,1.0
2025-01-02,80.85,83.546,80.2,81.8,215416,80.85,83.546,80.2,81.8,215416,0.0,1.0
2025-01-03,82.69,83.382,80.85,81.15,218302,82.69,83.382,80.85,81.15,218302,0.0,1.0
2025-01-06,88.5,89.25,85.66,85.98,608333,88.5,89.25,85.66,85.98,608333,0.0,1.0
2025-01-07,91.05,92.92,88.77,90.55,591187,91.05,92.92,88.77,90.55,591187,0.0,1.0
2025-01-08,90.86,91.23,88.37,90.44,542071,90.86,91.23,88.37,90.44,542071,0.0,1.0
2025-01-10,89.52,91.14,86.75,91.14,293018,89.52,91.14,86.75,91.14,293018,0.0,1.0
2025-01-13,86.79,87.32,82.15,86.35,453917,86.79,87.32,82.15,86.35,453917,0.0,1.0
2025-01-14,89.52,90.0775,86.87,89.83,436151,89.52,90.0775,86.87,89.83,436151,0.0,1.0
2025-01-15,93.48,95.1,91.27,91.89,499286,93.48,95.1,91.27,91.89,499286,0.0,1.0
2025-01-16,98.94,102.0,96.96,98.4,828320,98.94,102.0,96.96,98.4,828320,0.0,1.0
2025-01-17,103.62,103.78,99.38,102.0,922048,103.62,103.78,99.38,102.0,922048,0.0,1.0
2025-01-21,107.14,109.34,103.91,104.93,1091031,107.14,109.34,103.91,104.93,1091031,0.0,1.0
2025-01-22,106.08,110.73,105.58,108.25,795770,106.08,110.73,105.58,108.25,795770,0.0,1.0
2025-01-23,104.65,104.9017,101.68,103.52,498650,104.65,104.9017,101.68,103.52,498650,0.0,1.0
2025-01-24,100.75,105.8,98.51,105.8,514265,100.75,105.8,98.51,105.8,514265,0.0,1.0
2025-01-27,85.51,92.11,84.28,89.36,1654820,85.51,92.11,84.28,89.36,1654820,0.0,1.0
2025-01-28,86.35,88.1,82.605,84.62,633528,86.35,88.1,82.605,84.62,633528,0.0,1.0
2025-01-29,87.97,88.78,85.85,88.46,822646,87.97,88.78,85.85,88.46,822646,0.0,1.0
2025-01-30,90.95,91.385,87.27,88.4,609913,90.95,91.385,87.27,88.4,609913,0.0,1.0
2025-01-31,94.54,96.23,91.19,92.11,643339,94.54,96.23,91.19,92.11,643339,0.0,1.0
2025-02-03,89.25,92.145,88.26,89.97,627368,89.25,92.145,88.26,89.97,627368,0.0,1.0
2025-02-04,88.2,91.0,86.93,90.12,429084,88.2,91.0,86.93,90.12,429084,0.0,1.0
2025-02-05,93.54,93.98,88.28,88.66,370247,93.54,93.98,88.28,88.66,370247,0.0,1.0
2025-02-06,91.31,94.7,90.83,93.26,283402,91.31,94.7,90.83,93.26,283402,0.0,1.0
2025-02-07,86.32,91.9699,82.21,90.62,984365,86.32,91.9699,82.21,90.62,984365,0.0,1.0
2025-02-10,88.75,89.3399,85.71,88.0,561728,88.75,89.3399,85.71,88.0,561728,0.0,1.0
2025-02-11,87.4,90.03,86.56,89.21,776621,87.4,90.03,86.56,89.21,776621,0.0,1.0
2025-02-12,87.08,89.62,84.17,88.0,904305,87.08,89.62,84.17,88.0,904305,0.0,1.0
2025-02-13,88.49,90.5,86.01,88.72,650235,88.49,90.5,86.01,88.72,650235,0.0,1.0
2025-02-14,86.82,89.41,83.22,89.045,370908,86.82,89.41,83.22,89.045,370908,0.0,1.0
2025-02-18,85.0,89.35,84.74,87.92,673852,85.0,89.35,84.74,87.92,673852,0.0,1.0
2025-02-19,82.98,85.74,81.84,85.09,771632,82.98,85.74,81.84,85.09,771632,0.0,1.0
2025-02-20,79.89,84.4,79.73,83.2,530199,79.89,84.4,79.73,83.2,530199,0.0,1.0
2025-02-21,76.39,80.94,74.3,80.94,688952,76.39,80.94,74.3,80.94,688952,0.0,1.0
2025-02-24,78.4,79.8772,76.62,77.06,507247,78.4,79.8772,76.62,77.06,507247,0.0,1.0
2025-02-25,76.88,78.58,75.68,77.88,354341,76.88,78.58,75.68,77.88,354341,0.0,1.0
2025-02-26,79.18,81.35,77.1,77.1,458647,79.18,81.35,77.1,77.1,458647,0.0,1.0
2025-02-27,74.8,80.2,74.53,80.01,333094,74.8,80.2,74.53,80.01,333094,0.0,1.0
2025-02-28,74.52,75.735,71.28,73.525,468298,74.52,75.735,71.28,73.525,468298,0.0,1.0
2025-03-03,68.93,75.3,68.4,75.3,547048,68.93,75.3,68.4,75.3,547048,0.0,1.0
2025-03-04,70.28,71.35,67.0,68.16,652293,70.28,71.35,67.0,68.16,652293,0.0,1.0
2025-03-05,71.08,71.44,68.6,70.62,696232,71.08,71.44,68.6,70.62,696232,0.0,1.0
2025-03-06,67.84,70.0,65.845,68.24,739129,67.84,70.0,65.845,68.24,739129,0.0,1.0
2025-03-07,68.8,69.18,65.52,67.92,379815,68.8,69.18,65.52,67.92,379815,0.0,1.0
2025-03-10,63.2,66.88,62.44,66.5,588281,63.2,66.88,62.44,66.5,588281,0.0,1.0
2025-03-11,63.39,65.59,62.51,63.82,729892,63.39,65.59,62.51,63.82,729892,0.0,1.0
2025-03-12,64.24,65.58,63.63,65.11,888671,64.24,65.58,63.63,65.11,888671,0.0,1.0
2025-03-13,63.49,64.69,62.74,63.79,302843,63.49,64.69,62.74,63.79,302843,0.0,1.0
2025-03-14,65.89,66.0,64.54,64.54,304199,65.89,66.0,64.54,64.54,304199,0.0,1.0
2025-03-17,65.98,66.85,64.46,65.45,254354,65.98,66.85,64.46,65.45,254354,0.0,1.0
2025-03-18,62.755,65.195,62.65,65.15,358152,62.755,65.195,62.65,65.15,358152,0.0,1.0
2025-03-19,64.67,65.99,62.13,62.92,794076,64.67,65.99,62.13,62.92,794076,0.0,1.0
2025-03-20,67.82,68.215,63.565,63.73,572736,67.82,68.215,63.565,63.73,572736,0.0,1.0
2025-03-21,66.05,66.705,65.4603,66.7,300605,66.05,66.705,65.4603,66.7,300605,0.0,1.0
2025-03-24,68.51,69.0,67.31,67.31,304022,68.51,69.0,67.31,67.31,304022,0.0,1.0
2025-03-25,66.75,68.28,66.52,68.25,181637,66.75,68.28,66.52,68.25,181637,0.0,1.0
2025-03-26,64.62,66.48,63.88,66.09,300044,64.62,66.48,63.88,66.09,300044,0.0,1.0
2025-03-27,62.97,64.3,62.73,64.25,211259,62.97,64.3,62.73,64.25,211259,0.0,1.0
2025-03-28,59.0,62.52,57.71,62.52,413062,59.0,62.52,57.71,62.52,413062,0.0,1.0
2025-03-31,58.63,58.685,56.49,57.25,526932,58.63,58.685,56.49,57.25,526932,0.0,1.0
2025-04-01,59.14,59.645,57.31,58.45,377067,59.14,59.645,57.31,58.45,377067,0.0,1.0
2025-04-02,60.17,62.23,57.845,58.0,426216,60.17,62.23,57.845,58.0,426216,0.0,1.0
2025-04-03,52.71,56.65,52.39,56.54,779882,52.71,56.65,52.39,56.54,779882,0.0,1.0
2025-04-04,50.56,51.32,47.41,50.52,660572,50.56,51.32,47.41,50.52,660572,0.0,1.0
2025-04-07,55.17,59.0,49.85,50.72,779322,55.17,59.0,49.85,50.72,779322,0.0,1.0
2025-04-08,52.32,57.84,50.96,57.74,524922,52.32,57.84,50.96,57.74,524922,0.0,1.0
2025-04-09,62.41,63.95,53.23,54.17,1095190,62.41,63.95,53.23,54.17,1095190,0.0,1.0
2025-04-10,57.42,59.75,55.0,59.75,530951,57.42,59.75,55.0,59.75,530951,0.0,1.0
2025-04-11,59.9,60.33,56.24,57.42,335442,59.9,60.33,56.24,57.42,335442,0.0,1.0
2025-04-14,60.15,62.2057,58.76,61.55,263173,60.15,62.2057,58.76,61.55,263173,0.0,1.0
2025-04-15,60.33,60.96,59.4,60.15,158339,60.33,60.96,59.4,60.15,158339,0.0,1.0
2025-04-16,57.95,58.46,56.09,57.62,233748,57.95,58.46,56.09,57.62,233748,0.0,1.0
2025-04-17,60.37,60.5,58.27,59.44,334121,60.37,60.5,58.27,59.44,334121,0.0,1.0
2025-04-21,58.62,59.58,57.5,58.75,397424,58.62,59.58,57.5,58.75,397424,0.0,1.0
2025-04-22,60.19,61.015,59.085,60.27,355372,60.19,61.015,59.085,60.27,355372,0.0,1.0
2025-04-23,63.97,66.36,63.61,63.78,452201,63.97,66.36,63.61,63.78,452201,0.0,1.0
2025-04-24,66.94,67.43,64.62,65.1,260470,66.94,67.43,64.62,65.1,260470,0.0,1.0
2025-04-25,66.55,68.105,65.25,65.87,440127,66.55,68.105,65.25,65.87,440127,0.0,1.0
2025-04-28,66.37,66.51,63.68,65.98,306253,66.37,66.51,63.68,65.98,306253,0.0,1.0
2025-04-29,65.0,66.425,64.89,65.95,233638,65.0,66.425,64.89,65.95,233638,0.0,1.0
2025-04-30,65.34,65.34,62.6,63.05,145320,65.34,65.34,62.6,63.05,145320,0.0,1.0
2025-05-01,65.88,68.01,64.4971,66.25,157554,65.88,68.01,64.4971,66.25,157554,0.0,1.0
2025-05-02,68.57,70.23,67.81,67.86,250334,68.57,70.23,67.81,67.86,250334,0.0,1.0
2025-05-05,66.96,68.32,66.88,67.2,187924,66.96,68.32,66.88,67.2,187924,0.0,1.0
2025-05-06,67.28,68.49,65.78,66.25,161238,67.28,68.49,65.78,66.25,161238,0.0,1.0
2025-05-07,69.59,69.87,67.42,67.99,249800,69.59,69.87,67.42,67.99,249800,0.0,1.0
2025-05-08,68.97,70.82,68.79,70.79,267224,68.97,70.82,68.79,70.79,267224,0.0,1.0
2025-05-09,66.57,68.38,64.54,68.28,754817,66.57,68.38,64.54,68.28,754817,0.0,1.0
2025-05-12,69.2,71.23,67.84,70.54,767763,69.2,71.23,67.84,70.54,767763,0.0,1.0
2025-05-13,68.61,69.19,64.4,68.68,1495524,68.61,69.19,64.4,68.68,1495524,0.0,1.0
2025-05-14,69.83,69.99,67.95,69.1,385814,69.83,69.99,67.95,69.1,385814,0.0,1.0
2025-05-15,66.51,69.58,65.9182,69.28,407911,66.51,69.58,65.9182,69.28,407911,0.0,1.0
2025-05-16,65.945,66.26,64.25,66.11,435888,65.945,66.26,64.25,66.11,435888,0.0,1.0
2025-05-19,65.3,65.94,64.71,64.71,207202,65.3,65.94,64.71,64.71,207202,0.0,1.0
2025-05-20,65.78,65.85,64.29,65.11,352910,65.78,65.85,64.29,65.11,352910,0.0,1.0
2025-05-21,64.71,66.0,64.2,65.12,330063,64.71,66.0,64.2,65.12,330063,0.0,1.0
2025-05-22,65.0,66.53,64.29,64.29,189202,65.0,66.53,64.29,64.29,189202,0.0,1.0
2025-05-23,64.99,65.22,62.88,63.62,287457,64.99,65.22,62.88,63.62,287457,0.0,1.0
2025-05-27,66.02,67.07,65.708,66.0,351876,66.02,67.07,65.708,66.0,351876,0.0,1.0
2025-05-28,65.28,66.75,65.09,66.47,258556,65.28,66.75,65.09,66.47,258556,0.0,1.0
2025-05-29,69.03,70.22,67.21,69.32,407524,69.03,70.22,67.21,69.32,407524,0.0,1.0
2025-05-30,66.54,68.74,65.4123,68.16,190764,66.54,68.74,65.4123,68.16,190764,0.0,1.0
2025-06-02,66.81,67.0599,64.9,66.29,335933,66.81,67.0599,64.9,66.29,335933,0.0,1.0
2025-06-03,68.04,68.28,65.57,66.31,402780,68.04,68.28,65.57,66.31,402780,0.0,1.0
2025-06-04,72.7,74.0,68.63,68.63,537129,72.7,74.0,68.63,68.63,537129,0.0,1.0
2025-06-05,72.16,75.0887,71.69,74.5,283156,72.16,75.0887,71.69,74.5,283156,0.0,1.0
2025-06-06,73.49,74.4262,72.1837,73.05,181575,73.49,74.4262,72.1837,73.05,181575,0.0,1.0
2025-06-09,74.44,76.2,74.41,75.0,283348,74.44,76.2,74.41,75.0,283348,0.0,1.0
2025-06-10,75.69,76.57,75.13,75.71,259489,75.69,76.57,75.13,75.71,259489,0.0,1.0
2025-06-11,75.88,77.39,75.41,77.19,273162,75.88,77.39,75.41,77.19,273162,0.0,1.0
2025-06-12,73.44,74.74,73.4,74.19,217247,73.44,74.74,73.4,74.19,217247,0.0,1.0
2025-06-13,70.33,72.23,70.07,71.0,542759,70.33,72.23,70.07,71.0,542759,0.0,1.0
2025-06-16,75.37,76.8725,72.93,72.93,364955,75.37,76.8725,72.93,72.93,364955,0.0,1.0
2025-06-17,74.3,75.52,73.65,74.56,203771,74.3,75.52,73.65,74.56,203771,0.0,1.0
2025-06-18,74.98,76.13,74.375,74.82,192666,74.98,76.13,74.375,74.82,192666,0.0,1.0
2025-06-20,73.95,75.98,72.54,75.73,215498,73.95,75.98,72.54,75.73,215498,0.0,1.0
2025-06-23,74.85,75.9,73.06,74.28,330585,74.85,75.9,73.06,74.28,330585,0.0,1.0
2025-06-24,81.55,82.51,77.31,77.31,1461930,81.55,82.51,77.31,77.31,1461930,0.0,1.0
2025-06-25,82.09,85.07,80.21,82.87,1192079,82.09,85.07,80.21,82.87,1192079,0.0,1.0
2025-06-26,84.1,85.0,82.18,83.08,548381,84.1,85.0,82.18,83.08,548381,0.0,1.0
2025-06-27,84.46,85.3875,82.5,83.37,440441,84.46,85.3875,82.5,83.37,440441,0.0,1.0
2025-06-30,84.56,86.44,83.88,85.605,447728,84.56,86.44,83.88,85.605,447728,0.0,1.0
2025-07-01,82.04,83.93,78.49,83.83,571975,82.04,83.93,78.49,83.83,571975,0.0,1.0
2025-07-02,87.52,88.365,83.5,84.23,807505,87.52,88.365,83.5,84.23,807505,0.0,1.0
2025-07-03,88.92,90.365,88.03,89.92,491428,88.92,90.365,88.03,89.92,491428,0.0,1.0
2025-07-07,89.0,90.4,88.38,89.67,339963,89.0,90.4,88.38,89.67,339963,0.0,1.0
2025-07-08,88.33,89.835,87.43,88.57,270781,88.33,89.835,87.43,88.57,270781,0.0,1.0
2025-07-09,90.14,91.16,88.4074,88.59,254656,90.14,91.16,88.4074,88.59,254656,0.0,1.0
2025-07-10,89.46,91.7599,89.16,91.5,214942,89.46,91.7599,89.16,91.5,214942,0.0,1.0
2025-07-11,89.4,89.45,87.25,88.1,184659,89.4,89.45,87.25,88.1,184659,0.0,1.0
2025-07-14,87.95,89.08,84.5,87.78,497189,87.95,89.08,84.5,87.78,497189,0.0,1.0
2025-07-15,90.95,93.22,89.7547,92.22,415873,90.95,93.22,89.7547,92.22,415873,0.0,1.0
2025-07-16,91.01,91.105,86.7,90.83,479922,91.01,91.105,86.7,90.83,479922,0.0,1.0
2025-07-17,91.93,92.735,88.5,92.2,378868,91.93,92.735,88.5,92.2,378868,0.0,1.0
2025-07-18,92.51,92.7,91.54,92.31,142074,92.51,92.7,91.54,92.31,142074,0.0,1.0
2025-07-21,94.29,97.8,92.57,92.57,658375,94.29,97.8,92.57,92.57,658375,0.0,1.0
2025-07-22,92.33,94.29,91.56,93.77,311151,92.33,94.29,91.56,93.77,311151,0.0,1.0
2025-07-23,93.04,95.365,92.95,93.07,295825,93.04,95.365,92.95,93.07,295825,0.0,1.0
2025-07-24,94.24,94.98,92.5,93.75,207396,94.24,94.98,92.5,93.75,207396,0.0,1.0
2025-07-25,95.81,96.34,94.17,94.71,243024,95.81,96.34,94.17,94.71,243024,0.0,1.0
2025-07-28,98.93,100.7025,97.27,97.27,490941,98.93,100.7025,97.27,97.27,490941,0.0,1.0
2025-07-29,98.24,101.73,97.92,100.49,441256,98.24,101.73,97.92,100.49,441256,0.0,1.0
2025-07-30,98.35,100.14,97.8265,98.77,256330,98.35,100.14,97.8265,98.77,256330,0.0,1.0
2025-07-31,94.15,98.68,93.96,97.2,554795,94.15,98.68,93.96,97.2,554795,0.0,1.0
2025-08-01,95.5,96.0,90.26,90.83,488714,95.5,96.0,90.26,90.83,488714,0.0,1.0
2025-08-04,96.77,98.87,95.62,96.38,432477,96.77,98.87,95.62,96.38,432477,0.0,1.0
2025-08-05,88.35,94.1579,87.0001,89.99,1144431,88.35,94.1579,87.0001,89.99,1144431,0.0,1.0
2025-08-06,81.39,86.425,80.465,86.3,965793,81.39,86.425,80.465,86.3,965793,0.0,1.0
2025-08-07,81.61,83.22,81.12,82.5,248600,81.61,83.22,81.12,82.5,248600,0.0,1.0
2025-08-08,83.14,84.4653,80.28,82.86,279581,83.14,84.4653,80.28,82.86,279581,0.0,1.0
2025-08-11,84.76,86.685,84.18,84.3,335566,84.76,86.685,84.18,84.3,335566,0.0,1.0
2025-08-12,86.53,87.13,84.552,85.33,203998,86.53,87.13,84.552,85.33,203998,0.0,1.0
2025-08-13,88.13,88.81,86.255,86.82,282581,88.13,88.81,86.255,86.82,282581,0.0,1.0
2025-08-14,87.05,88.35,86.42,87.62,336351,87.05,88.35,86.42,87.62,336351,0.0,1.0
2025-08-15,83.94,86.46,82.9,86.46,336370,83.94,86.46,82.9,86.46,336370,0.0,1.0
2025-08-18,85.51,85.57,83.6511,83.77,194237,85.51,85.57,83.6511,83.77,194237,0.0,1.0
2025-08-19,83.36,85.15,83.23,85.15,233170,83.36,85.15,83.23,85.15,233170,0.0,1.0
2025-08-20,82.42,83.55,80.63,83.55,303575,82.42,83.55,80.63,83.55,303575,0.0,1.0
2025-08-21,81.74,82.77,80.7,81.0,244315,81.74,82.77,80.7,81.0,244315,0.0,1.0
2025-08-22,82.51,84.58,81.32,81.4,176471,82.51,84.58,81.32,81.4,176471,0.0,1.0
2025-08-25,82.58,83.8,81.9,81.905,159165,82.58,83.8,81.9,81.905,159165,0.0,1.0
2025-08-26,84.83,84.98,82.39,82.39,172417,84.83,84.98,82.39,82.39,172417,0.0,1.0
2025-08-27,86.9,88.6262,85.02,85.55,333854,86.9,88.6262,85.02,85.55,333854,0.0,1.0
2025-08-28,87.82,89.62,87.5,87.82,355471,87.82,89.62,87.5,87.82,355471,0.0,1.0
2025-08-29,82.71,87.0,82.28,86.58,405726,82.71,87.0,82.28,86.58,405726,0.0,1.0
2025-09-02,78.46,80.86,77.16,79.92,598952,78.46,80.86,77.16,79.92,598952,0.0,1.0
2025-09-03,76.73,78.44,75.75,78.44,589147,76.73,78.44,75.75,78.44,589147,0.0,1.0
2025-09-04,78.2,78.66,76.36,77.0,291242,78.2,78.66,76.36,77.0,291242,0.0,1.0
2025-09-05,78.75,79.7,77.68,79.01,247857,78.75,79.7,77.68,79.01,247857,0.0,1.0
2025-09-08,81.075,81.29,79.965,80.05,239221,81.075,81.29,79.965,80.05,239221,0.0,1.0
2025-09-09,82.73,83.7,81.41,81.41,193767,82.73,83.7,81.41,81.41,193767,0.0,1.0
2025-09-10,81.21,83.65,80.61,82.95,195187,81.21,83.65,80.61,82.95,195187,0.0,1.0
2025-09-11,84.11,84.8,81.4826,81.74,169096,84.11,84.8,81.4826,81.74,169096,0.0,1.0
2025-09-12,87.02,87.85,82.59,83.055,1953137,87.02,87.85,82.59,83.055,1953137,0.0,1.0
2025-09-15,87.65,88.64,87.12,87.35,477877,87.65,88.64,87.12,87.35,477877,0.0,1.0
2025-09-16,85.84,88.54,85.38,88.34,531576,85.84,88.54,85.38,88.34,531576,0.0,1.0
2025-09-17,89.0,89.08,85.6,86.35,629534,89.0,89.08,85.6,86.35,629534,0.0,1.0
2025-09-18,101.15,101.625,92.8,92.8,1717554,101.15,101.625,92.8,92.8,1717554,0.0,1.0
2025-09-19,97.61,102.0,97.49,102.0,340174,97.61,102.0,97.49,102.0,340174,0.0,1.0
2025-09-22,102.64,104.39,96.23,96.36,846173,102.64,104.39,96.23,96.36,846173,0.0,1.0
2025-09-23,105.13,106.69,102.18,102.18,1146225,105.13,106.69,102.18,102.18,1146225,0.0,1.0
2025-09-24,102.5,106.0,100.7701,103.61,632512,102.5,106.0,100.7701,103.61,632512,0.0,1.0
2025-09-25,103.36,104.25,99.91,101.76,600598,103.36,104.25,99.91,101.76,600598,0.0,1.0
2025-09-26,104.63,104.78,101.46,103.47,350974,104.63,104.78,101.46,103.47,350974,0.0,1.0
2025-09-29,103.88,106.99,102.335,105.59,400516,103.88,106.99,102.335,105.59,400516,0.0,1.0
2025-09-30,105.05,105.1,102.09,103.55,386435,105.05,105.1,102.09,103.55,386435,0.0,1.0
2025-10-01,113.42,113.71,103.02,103.55,659007,113.42,113.71,103.02,103.55,659007,0.0,1.0
2025-10-02,117.51,118.5,115.1,116.18,755006,117.51,118.5,115.1,116.18,755006,0.0,1.0
2025-10-03,113.33,119.1,113.02,117.6,782897,113.33,119.1,113.02,117.6,782897,0.0,1.0
2025-10-06,116.68,119.2647,115.55,116.32,270834,116.68,119.2647,115.55,116.32,270834,0.0,1.0
2025-10-07,111.78,118.0,111.61,117.2,437845,111.78,118.0,111.61,117.2,437845,0.0,1.0
2025-10-08,117.09,117.28,111.2,112.08,739256,117.09,117.28,111.2,112.08,739256,0.0,1.0
2025-10-09,114.1,117.0,113.81,117.0,391337,114.1,117.0,113.81,117.0,391337,0.0,1.0
2025-10-10,110.05,116.35,109.455,115.51,337895,110.05,116.35,109.455,115.51,337895,0.0,1.0
2025-10-13,118.97,120.2623,115.4,115.64,427841,118.97,120.2623,115.4,115.64,427841,0.0,1.0
2025-10-14,121.03,125.1,115.52,115.52,554795,121.03,125.1,115.52,115.52,554795,0.0,1.0
2025-10-15,125.23,127.08,120.96,123.08,904952,125.23,127.08,120.96,123.08,904952,0.0,1.0
2025-10-16,122.24,126.35,121.48,126.25,395298,122.24,126.35,121.48,126.25,395298,0.0,1.0
2025-10-17,120.73,122.8535,118.7,121.25,378748,120.73,122.8535,118.7,121.25,378748,0.0,1.0
2025-10-20,122.89,123.5,121.13,122.77,510466,122.89,123.5,121.13,122.77,510466,0.0,1.0
2025-10-21,120.38,123.31,119.645,121.86,402449,120.38,123.31,119.645,121.86,402449,0.0,1.0
2025-10-22,115.91,120.23,113.115,119.06,426473,115.91,120.23,113.115,119.06,426473,0.0,1.0
2025-10-23,118.08,118.48,114.8675,115.84,496305,118.08,118.48,114.8675,115.84,496305,0.0,1.0
2025-10-24,119.15,122.08,117.99,119.99,434716,119.15,122.08,117.99,119.99,434716,0.0,1.0
2025-10-27,120.55,124.55,119.885,123.18,603494,120.55,124.55,119.885,123.18,603494,0.0,1.0
2025-10-28,118.49,119.48,116.16,119.48,384391,118.49,119.48,116.16,119.48,384391,0.0,1.0
2025-10-29,128.23,129.41,123.74,123.74,1061658,128.23,129.41,123.74,123.74,1061658,0.0,1.0
2025-10-30,124.03,127.86,123.37,126.0,342143,124.03,127.86,123.37,126.0,342143,0.0,1.0
2025-10-31,123.82,127.67,122.01,124.22,325691,123.82,127.67,122.01,124.22,325691,0.0,1.0
2025-11-03,123.44,125.533,121.63,124.17,373989,123.44,125.533,121.63,124.17,373989,0.0,1.0
2025-11-04,117.46,122.13,116.86,119.73,301231,117.46,122.13,116.86,119.73,301231,0.0,1.0
2025-11-05,123.74,125.53,117.56,117.56,202658,123.74,125.53,117.56,117.56,202658,0.0,1.0
2025-11-06,120.25,121.36,116.54,118.36,573916,120.25,121.36,116.54,118.36,573916,0.0,1.0
2025-11-07,119.12,119.25,112.47,117.5,533562,119.12,119.25,112.47,117.5,533562,0.0,1.0
2025-11-10,111.2,112.45,107.997,109.0,1121039,111.2,112.45,107.997,109.0,1121039,0.0,1.0
2025-11-11,104.1,110.86,102.71,110.5,824423,104.1,110.86,102.71,110.5,824423,0.0,1.0
2025-11-12,103.06,105.7,101.08,105.35,557715,103.06,105.7,101.08,105.35,557715,0.0,1.0
2025-11-13,99.57,102.7,97.77,101.83,510778,99.57,102.7,97.77,101.83,510778,0.0,1.0
2025-11-14,96.19,100.71,95.61,97.74,522206,96.19,100.71,95.61,97.74,522206,0.0,1.0
2025-11-17,95.88,97.8,94.91,95.85,308573,95.88,97.8,94.91,95.85,308573,0.0,1.0
2025-11-18,94.76,96.55,92.0,94.76,447297,94.76,96.55,92.0,94.76,447297,0.0,1.0
2025-11-19,100.04,101.11,94.89,94.89,595620,100.04,101.11,94.89,94.89,595620,0.0,1.0
2025-11-20,94.56,104.34,94.5,103.35,701877,94.56,104.34,94.5,103.35,701877,0.0,1.0
2025-11-21,94.4,95.43,91.91,93.5,551974,94.4,95.43,91.91,93.5,551974,0.0,1.0
2025-11-24,101.15,101.93,95.66,95.66,615515,101.15,101.93,95.66,95.66,615515,0.0,1.0
2025-11-25,103.35,103.67,98.975,99.2,443805,103.35,103.67,98.975,99.2,443805,0.0,1.0
2025-11-26,104.26,107.12,103.39,104.41,504417,104.26,107.12,103.39,104.41,504417,0.0,1.0