date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-08-18,1.12,1.22,1.12,1.22,30000,5.55481864932882,6.05078460016175,5.55481864932882,6.05078460016175,6048.8023320185,0.0,1.0
1995-08-21,1.25,1.25,1.12,1.12,89400,6.19957438541163,6.19957438541163,5.55481864932882,5.55481864932882,18025.4309494151,0.0,1.0
1995-08-22,1.12,1.25,1.12,1.19,87500,5.55481864932882,6.19957438541163,5.55481864932882,5.90199481491188,17642.3401350539,0.0,1.0
1995-08-23,1.19,1.19,1.12,1.19,20500,5.90199481491188,5.90199481491188,5.55481864932882,5.90199481491188,4133.34826021263,0.0,1.0
1995-08-24,1.34,1.44,1.19,1.19,104300,6.64594374116127,7.1419096919942,5.90199481491188,5.90199481491188,21029.6694409843,0.0,1.0
1995-08-25,1.38,1.41,1.31,1.34,53300,6.84433012149444,6.99311990674432,6.49715395591139,6.64594374116127,10746.7054765529,0.0,1.0
1995-08-28,1.31,1.38,1.31,1.38,19800,6.49715395591139,6.84433012149444,6.49715395591139,6.84433012149444,3992.20953913221,0.0,1.0
1995-08-29,1.22,1.31,1.22,1.31,22100,6.05078460016175,6.49715395591139,6.05078460016175,6.49715395591139,4455.95105125363,0.0,1.0
1995-08-30,1.19,1.22,1.19,1.22,6400,5.90199481491188,6.05078460016175,5.90199481491188,6.05078460016175,1290.41116416394,0.0,1.0
1995-08-31,1.19,1.25,1.19,1.25,6300,5.90199481491188,6.19957438541163,5.90199481491188,6.19957438541163,1270.24848972388,0.0,1.0
1995-09-01,1.12,1.22,1.12,1.22,21200,5.55481864932882,6.05078460016175,5.55481864932882,6.05078460016175,4274.48698129307,0.0,1.0
1995-09-05,1.31,1.31,1.12,1.19,32800,6.49715395591139,6.49715395591139,5.55481864932882,5.90199481491188,6613.35721634022,0.0,1.0
1995-09-06,1.22,1.22,1.16,1.16,4000,6.05078460016175,6.05078460016175,5.753205029662,5.753205029662,806.506977602466,0.0,1.0
1995-09-07,1.22,1.22,1.22,1.22,0,6.05078460016175,6.05078460016175,6.05078460016175,6.05078460016175,0,0.0,1.0
1995-09-08,1.28,1.31,1.22,1.25,7100,6.34836417066151,6.49715395591139,6.05078460016175,6.19957438541163,1431.54988524438,0.0,1.0
1995-09-11,1.31,1.41,1.22,1.22,44200,6.49715395591139,6.99311990674432,6.05078460016175,6.05078460016175,8911.90210250725,0.0,1.0
1995-09-12,1.38,1.38,1.31,1.31,6500,6.84433012149444,6.84433012149444,6.49715395591139,6.49715395591139,1310.57383860401,0.0,1.0
1995-09-13,1.59,1.62,1.41,1.41,308400,7.8858586182436,8.03464840349348,6.99311990674432,6.99311990674432,62181.6879731501,0.0,1.0
1995-09-14,1.59,1.62,1.47,1.59,91300,7.8858586182436,8.03464840349348,7.29069947724408,7.8858586182436,18408.5217637763,0.0,1.0
1995-09-15,1.53,1.59,1.47,1.5,42600,7.58827904774384,7.8858586182436,7.29069947724408,7.43948926249396,8589.29931146626,0.0,1.0
1995-09-18,1.81,1.81,1.53,1.56,123300,8.97698371007605,8.97698371007605,7.58827904774384,7.73706883299372,24860.577584596,0.0,1.0
1995-09-19,1.69,1.94,1.69,1.75,273300,8.38182456907653,9.62173944615886,8.38182456907653,8.67940413957629,55104.5892446885,0.0,1.0
1995-09-20,1.75,1.88,1.72,1.72,82400,8.67940413957629,9.3241598756591,8.53061435432641,8.53061435432641,16614.0437386108,0.0,1.0
1995-09-21,1.78,1.81,1.62,1.66,39600,8.82819392482617,8.97698371007605,8.03464840349348,8.23303478382665,7984.41907826441,0.0,1.0
1995-09-22,1.75,1.78,1.66,1.66,9500,8.67940413957629,8.82819392482617,8.23303478382665,8.23303478382665,1915.45407180586,0.0,1.0
1995-09-25,1.62,1.75,1.62,1.66,10100,8.03464840349348,8.67940413957629,8.03464840349348,8.23303478382665,2036.43011844623,0.0,1.0
1995-09-26,1.69,1.75,1.56,1.56,17400,8.38182456907653,8.67940413957629,7.73706883299372,7.73706883299372,3508.30535257073,0.0,1.0
1995-09-27,1.56,1.69,1.56,1.69,12900,7.73706883299372,8.38182456907653,7.73706883299372,8.38182456907653,2600.98500276795,0.0,1.0
1995-09-28,1.56,1.69,1.56,1.69,10000,7.73706883299372,8.38182456907653,7.73706883299372,8.38182456907653,2016.26744400616,0.0,1.0
1995-09-29,1.56,1.69,1.56,1.56,156100,7.73706883299372,8.38182456907653,7.73706883299372,7.73706883299372,31473.9348009362,0.0,1.0
1995-10-02,1.56,1.62,1.5,1.56,25700,7.73706883299372,8.03464840349348,7.43948926249396,7.73706883299372,5181.80733109584,0.0,1.0
1995-10-03,1.5,1.56,1.44,1.5,20800,7.43948926249396,7.73706883299372,7.1419096919942,7.43948926249396,4193.83628353282,0.0,1.0
1995-10-04,1.41,1.44,1.28,1.44,44300,6.99311990674432,7.1419096919942,6.34836417066151,7.1419096919942,8932.06477694731,0.0,1.0
1995-10-05,1.31,1.44,1.31,1.41,45700,6.49715395591139,7.1419096919942,6.49715395591139,6.99311990674432,9214.34221910817,0.0,1.0
1995-10-06,1.41,1.44,1.31,1.31,27100,6.99311990674432,7.1419096919942,6.49715395591139,6.49715395591139,5464.08477325671,0.0,1.0
1995-10-09,1.44,1.44,1.38,1.38,16200,7.1419096919942,7.1419096919942,6.84433012149444,6.84433012149444,3266.35325928999,0.0,1.0
1995-10-10,1.28,1.38,1.28,1.38,15600,6.34836417066151,6.84433012149444,6.34836417066151,6.84433012149444,3145.37721264962,0.0,1.0
1995-10-11,1.38,1.38,1.38,1.38,5900,6.84433012149444,6.84433012149444,6.84433012149444,6.84433012149444,1189.59779196364,0.0,1.0
1995-10-12,1.38,1.44,1.34,1.44,12000,6.84433012149444,7.1419096919942,6.64594374116127,7.1419096919942,2419.5209328074,0.0,1.0
1995-10-13,1.44,1.44,1.34,1.34,22200,7.1419096919942,7.1419096919942,6.64594374116127,6.64594374116127,4476.11372569369,0.0,1.0
1995-10-16,1.5,1.5,1.41,1.41,11100,7.43948926249396,7.43948926249396,6.99311990674432,6.99311990674432,2238.05686284684,0.0,1.0
1995-10-17,1.47,1.5,1.41,1.41,11300,7.29069947724408,7.43948926249396,6.99311990674432,6.99311990674432,2278.38221172697,0.0,1.0
1995-10-18,1.38,1.56,1.38,1.56,49200,6.84433012149444,7.73706883299372,6.84433012149444,7.73706883299372,9920.03582451033,0.0,1.0
1995-10-19,1.25,1.25,1.25,1.25,10200,6.19957438541163,6.19957438541163,6.19957438541163,6.19957438541163,2056.59279288629,0.0,1.0
1995-10-20,1.22,1.34,1.22,1.25,30300,6.05078460016175,6.64594374116127,6.05078460016175,6.19957438541163,6109.29035533868,0.0,1.0
1995-10-23,1.25,1.28,1.22,1.22,14300,6.19957438541163,6.34836417066151,6.05078460016175,6.05078460016175,2883.26244492882,0.0,1.0
1995-10-24,1.19,1.19,1.19,1.19,800,5.90199481491188,5.90199481491188,5.90199481491188,5.90199481491188,161.301395520493,0.0,1.0
1995-10-25,1.25,1.25,1.19,1.19,6200,6.19957438541163,6.19957438541163,5.90199481491188,5.90199481491188,1250.08581528382,0.0,1.0
1995-10-26,1.31,1.31,1.25,1.25,8200,6.49715395591139,6.49715395591139,6.19957438541163,6.19957438541163,1653.33930408506,0.0,1.0
1995-10-27,1.28,1.28,1.19,1.19,3000,6.34836417066151,6.34836417066151,5.90199481491188,5.90199481491188,604.880233201849,0.0,1.0
1995-10-30,1.22,1.22,1.22,1.22,1300,6.05078460016175,6.05078460016175,6.05078460016175,6.05078460016175,262.114767720802,0.0,1.0
1995-10-31,1.28,1.28,1.28,1.28,7800,6.34836417066151,6.34836417066151,6.34836417066151,6.34836417066151,1572.68860632481,0.0,1.0
1995-11-01,1.38,1.38,1.28,1.28,10500,6.84433012149444,6.84433012149444,6.34836417066151,6.34836417066151,2117.08081620647,0.0,1.0
1995-11-02,1.31,1.44,1.31,1.38,17600,6.49715395591139,7.1419096919942,6.49715395591139,6.84433012149444,3548.63070145085,0.0,1.0
1995-11-03,1.44,1.44,1.31,1.31,10900,7.1419096919942,7.1419096919942,6.49715395591139,6.49715395591139,2197.73151396672,0.0,1.0
1995-11-06,1.44,1.44,1.44,1.44,400,7.1419096919942,7.1419096919942,7.1419096919942,7.1419096919942,80.6506977602466,0.0,1.0
1995-11-07,1.31,1.44,1.31,1.31,8300,6.49715395591139,7.1419096919942,6.49715395591139,6.49715395591139,1673.50197852512,0.0,1.0
1995-11-08,1.19,1.38,1.19,1.31,23400,5.90199481491188,6.84433012149444,5.90199481491188,6.49715395591139,4718.06581897442,0.0,1.0
1995-11-09,1.22,1.28,1.22,1.22,10100,6.05078460016175,6.34836417066151,6.05078460016175,6.05078460016175,2036.43011844623,0.0,1.0
1995-11-10,1.19,1.22,1.19,1.22,11500,5.90199481491188,6.05078460016175,5.90199481491188,6.05078460016175,2318.70756060709,0.0,1.0
1995-11-13,1.12,1.25,1.12,1.25,17100,5.55481864932882,6.19957438541163,5.55481864932882,6.19957438541163,3447.81732925054,0.0,1.0
1995-11-14,1.12,1.25,1.12,1.12,3800,5.55481864932882,6.19957438541163,5.55481864932882,5.55481864932882,766.181628722343,0.0,1.0
1995-11-15,1.12,1.12,1.12,1.12,22500,5.55481864932882,5.55481864932882,5.55481864932882,5.55481864932882,4536.60174901387,0.0,1.0
1995-11-16,1.22,1.22,1.09,1.09,1700,6.05078460016175,6.05078460016175,5.40602886407895,5.40602886407895,342.765465481048,0.0,1.0
1995-11-17,1.09,1.22,1.09,1.22,4900,5.40602886407895,6.05078460016175,5.40602886407895,6.05078460016175,987.97104756302,0.0,1.0
1995-11-20,1.09,1.22,1.09,1.09,12100,5.40602886407895,6.05078460016175,5.40602886407895,5.40602886407895,2439.68360724746,0.0,1.0
1995-11-21,1.22,1.22,1.22,1.22,300,6.05078460016175,6.05078460016175,6.05078460016175,6.05078460016175,60.488023320185,0.0,1.0
1995-11-22,0.97,1.12,0.97,1.09,31400,4.81086972307943,5.55481864932882,4.81086972307943,5.40602886407895,6331.07977417935,0.0,1.0
1995-11-24,1.03,1.03,0.94,0.94,15500,5.10844929357919,5.10844929357919,4.66207993782955,4.66207993782955,3125.21453820955,0.0,1.0
1995-11-27,1.0,1.03,1.0,1.03,15100,4.95965950832931,5.10844929357919,4.95965950832931,5.10844929357919,3044.56384044931,0.0,1.0
1995-11-28,1.12,1.12,1.0,1.09,21200,5.55481864932882,5.55481864932882,4.95965950832931,5.40602886407895,4274.48698129307,0.0,1.0
1995-11-29,1.0,1.12,0.95,1.06,69800,4.95965950832931,5.55481864932882,4.71167653291284,5.25723907882907,14073.546759163,0.0,1.0
1995-11-30,1.09,1.09,0.94,0.94,42400,5.40602886407895,5.40602886407895,4.66207993782955,4.66207993782955,8548.97396258613,0.0,1.0
1995-12-01,1.09,1.12,1.06,1.06,46500,5.40602886407895,5.55481864932882,5.25723907882907,5.25723907882907,9375.64361462865,0.0,1.0
1995-12-04,1.16,1.16,1.09,1.12,35000,5.753205029662,5.753205029662,5.40602886407895,5.55481864932882,7056.93605402157,0.0,1.0
1995-12-05,1.16,1.19,1.12,1.16,16400,5.753205029662,5.90199481491188,5.55481864932882,5.753205029662,3306.67860817011,0.0,1.0
1995-12-06,1.19,1.28,1.19,1.22,84400,5.90199481491188,6.34836417066151,5.90199481491188,6.05078460016175,17017.297227412,0.0,1.0
1995-12-07,1.25,1.25,1.25,1.25,2000,6.19957438541163,6.19957438541163,6.19957438541163,6.19957438541163,403.253488801233,0.0,1.0
1995-12-08,1.19,1.19,1.19,1.19,6800,5.90199481491188,5.90199481491188,5.90199481491188,5.90199481491188,1371.06186192419,0.0,1.0
1995-12-11,1.28,1.28,1.19,1.19,41800,6.34836417066151,6.34836417066151,5.90199481491188,5.90199481491188,8427.99791594577,0.0,1.0
1995-12-12,1.28,1.28,1.19,1.19,49500,6.34836417066151,6.34836417066151,5.90199481491188,5.90199481491188,9980.52384783052,0.0,1.0
1995-12-13,1.34,1.34,1.25,1.28,73300,6.64594374116127,6.64594374116127,6.19957438541163,6.34836417066151,14779.2403645652,0.0,1.0
1995-12-14,1.16,1.28,1.16,1.28,13600,5.753205029662,6.34836417066151,5.753205029662,6.34836417066151,2742.12372384838,0.0,1.0
1995-12-15,1.12,1.16,1.12,1.16,3500,5.55481864932882,5.753205029662,5.55481864932882,5.753205029662,705.693605402158,0.0,1.0
1995-12-18,1.19,1.19,1.12,1.12,66800,5.90199481491188,5.90199481491188,5.55481864932882,5.55481864932882,13468.6665259612,0.0,1.0
1995-12-19,1.12,1.12,1.12,1.12,300,5.55481864932882,5.55481864932882,5.55481864932882,5.55481864932882,60.488023320185,0.0,1.0
1995-12-20,1.12,1.19,1.12,1.12,11000,5.55481864932882,5.90199481491188,5.55481864932882,5.55481864932882,2217.89418840678,0.0,1.0
1995-12-21,1.19,1.19,1.12,1.12,20100,5.90199481491188,5.90199481491188,5.55481864932882,5.55481864932882,4052.69756245239,0.0,1.0
1995-12-22,1.12,1.12,1.12,1.12,2800,5.55481864932882,5.55481864932882,5.55481864932882,5.55481864932882,564.554884321726,0.0,1.0
1995-12-26,1.06,1.16,1.06,1.12,68000,5.25723907882907,5.753205029662,5.25723907882907,5.55481864932882,13710.6186192419,0.0,1.0
1995-12-27,1.03,1.12,1.03,1.06,27300,5.10844929357919,5.55481864932882,5.10844929357919,5.25723907882907,5504.41012213682,0.0,1.0
1995-12-28,1.0,1.06,0.88,1.03,65200,4.95965950832931,5.25723907882907,4.36450036732979,5.10844929357919,13146.0637349202,0.0,1.0
1995-12-29,1.06,1.09,1.0,1.0,123700,5.25723907882907,5.40602886407895,4.95965950832931,4.95965950832931,24941.2282823562,0.0,1.0
1996-01-02,1.22,1.22,1.12,1.12,47800,6.05078460016175,6.05078460016175,5.55481864932882,5.55481864932882,9637.75838234947,0.0,1.0
1996-01-03,1.23,1.23,1.19,1.19,23300,6.10038119524505,6.10038119524505,5.90199481491188,5.90199481491188,4697.90314453436,0.0,1.0
1996-01-04,1.12,1.25,1.09,1.25,105200,5.55481864932882,6.19957438541163,5.40602886407895,6.19957438541163,21211.1335109449,0.0,1.0
1996-01-05,1.09,1.12,1.09,1.12,5400,5.40602886407895,5.55481864932882,5.40602886407895,5.55481864932882,1088.78441976333,0.0,1.0
1996-01-08,1.25,1.25,1.06,1.06,9900,6.19957438541163,6.19957438541163,5.25723907882907,5.25723907882907,1996.1047695661,0.0,1.0
1996-01-09,1.12,1.12,1.12,1.12,2500,5.55481864932882,5.55481864932882,5.55481864932882,5.55481864932882,504.066861001541,0.0,1.0
1996-01-10,1.06,1.19,1.06,1.19,3200,5.25723907882907,5.90199481491188,5.25723907882907,5.90199481491188,645.205582081972,0.0,1.0
1996-01-11,1.03,1.16,1.03,1.06,17800,5.10844929357919,5.753205029662,5.10844929357919,5.25723907882907,3588.95605033097,0.0,1.0
1996-01-12,1.06,1.12,1.03,1.12,11600,5.25723907882907,5.55481864932882,5.10844929357919,5.55481864932882,2338.87023504715,0.0,1.0
1996-01-15,1.03,1.06,1.03,1.03,31800,5.10844929357919,5.25723907882907,5.10844929357919,5.10844929357919,6411.7304719396,0.0,1.0
1996-01-16,1.06,1.06,1.03,1.03,46600,5.25723907882907,5.25723907882907,5.10844929357919,5.10844929357919,9395.80628906872,0.0,1.0
1996-01-17,1.06,1.06,1.06,1.06,7000,5.25723907882907,5.25723907882907,5.25723907882907,5.25723907882907,1411.38721080431,0.0,1.0
1996-01-18,1.06,1.16,1.03,1.03,40600,5.25723907882907,5.753205029662,5.10844929357919,5.10844929357919,8186.04582266502,0.0,1.0
1996-01-19,1.06,1.12,1.06,1.09,6600,5.25723907882907,5.55481864932882,5.25723907882907,5.40602886407895,1330.73651304407,0.0,1.0
1996-01-22,1.28,1.28,1.06,1.06,65400,6.34836417066151,6.34836417066151,5.25723907882907,5.25723907882907,13186.3890838003,0.0,1.0
1996-01-23,1.16,1.31,1.06,1.31,51800,5.753205029662,6.49715395591139,5.25723907882907,6.49715395591139,10444.2653599519,0.0,1.0
1996-01-24,1.12,1.19,1.06,1.06,1600,5.55481864932882,5.90199481491188,5.25723907882907,5.25723907882907,322.602791040987,0.0,1.0
1996-01-25,1.06,1.12,1.06,1.06,15400,5.25723907882907,5.55481864932882,5.25723907882907,5.25723907882907,3105.05186376949,0.0,1.0
1996-01-26,1.16,1.16,1.09,1.09,3500,5.753205029662,5.753205029662,5.40602886407895,5.40602886407895,705.693605402157,0.0,1.0
1996-01-29,1.12,1.16,1.12,1.16,32000,5.55481864932882,5.753205029662,5.55481864932882,5.753205029662,6452.05582081973,0.0,1.0
1996-01-30,1.12,1.16,1.12,1.12,23200,5.55481864932882,5.753205029662,5.55481864932882,5.55481864932882,4677.7404700943,0.0,1.0
1996-01-31,1.09,1.12,1.09,1.12,15900,5.40602886407895,5.55481864932882,5.40602886407895,5.55481864932882,3205.8652359698,0.0,1.0
1996-02-01,1.06,1.06,1.06,1.06,1500,5.25723907882907,5.25723907882907,5.25723907882907,5.25723907882907,302.440116600924,0.0,1.0
1996-02-02,1.09,1.12,1.03,1.12,35700,5.40602886407895,5.55481864932882,5.10844929357919,5.55481864932882,7198.074775102,0.0,1.0
1996-02-05,1.09,1.09,1.03,1.06,17900,5.40602886407895,5.40602886407895,5.10844929357919,5.25723907882907,3609.11872477103,0.0,1.0
1996-02-06,1.03,1.09,1.03,1.09,6500,5.10844929357919,5.40602886407895,5.10844929357919,5.40602886407895,1310.57383860401,0.0,1.0
1996-02-07,1.06,1.06,1.03,1.03,46400,5.25723907882907,5.25723907882907,5.10844929357919,5.10844929357919,9355.48094018859,0.0,1.0
1996-02-08,1.06,1.06,1.03,1.03,13700,5.25723907882907,5.25723907882907,5.10844929357919,5.10844929357919,2762.28639828844,0.0,1.0
1996-02-09,1.0,1.06,1.0,1.06,91500,4.95965950832931,5.25723907882907,4.95965950832931,5.25723907882907,18448.8471126564,0.0,1.0
1996-02-12,0.94,1.03,0.94,1.03,34100,4.66207993782955,5.10844929357919,4.66207993782955,5.10844929357919,6875.47198406102,0.0,1.0
1996-02-13,1.0,1.0,0.94,0.94,14400,4.95965950832931,4.95965950832931,4.66207993782955,4.66207993782955,2903.42511936887,0.0,1.0
1996-02-14,1.0,1.0,0.97,1.0,7800,4.95965950832931,4.95965950832931,4.81086972307943,4.95965950832931,1572.68860632481,0.0,1.0
1996-02-15,0.97,0.97,0.97,0.97,700,4.81086972307943,4.81086972307943,4.81086972307943,4.81086972307943,141.138721080431,0.0,1.0
1996-02-16,1.0,1.06,1.0,1.03,56700,4.95965950832931,5.25723907882907,4.95965950832931,5.10844929357919,11432.2364075149,0.0,1.0
1996-02-20,1.03,1.03,1.0,1.0,13600,5.10844929357919,5.10844929357919,4.95965950832931,4.95965950832931,2742.12372384838,0.0,1.0
1996-02-21,0.97,1.03,0.97,1.03,8900,4.81086972307943,5.10844929357919,4.81086972307943,5.10844929357919,1794.47802516548,0.0,1.0
1996-02-22,1.03,1.03,0.97,0.97,8300,5.10844929357919,5.10844929357919,4.81086972307943,4.81086972307943,1673.50197852511,0.0,1.0
1996-02-23,1.0,1.0,1.0,1.0,18400,4.95965950832931,4.95965950832931,4.95965950832931,4.95965950832931,3709.93209697134,0.0,1.0
1996-02-26,1.06,1.06,1.0,1.03,148000,5.25723907882907,5.25723907882907,4.95965950832931,5.10844929357919,29840.7581712912,0.0,1.0
1996-02-27,1.09,1.16,1.03,1.03,73800,5.40602886407895,5.753205029662,5.10844929357919,5.10844929357919,14880.0537367655,0.0,1.0
1996-02-28,1.09,1.16,1.09,1.16,6700,5.40602886407895,5.753205029662,5.40602886407895,5.753205029662,1350.89918748413,0.0,1.0
1996-02-29,1.09,1.09,1.09,1.09,1200,5.40602886407895,5.40602886407895,5.40602886407895,5.40602886407895,241.952093280739,0.0,1.0
1996-03-01,1.0,1.12,1.0,1.09,7000,4.95965950832931,5.55481864932882,4.95965950832931,5.40602886407895,1411.38721080431,0.0,1.0
1996-03-04,1.0,1.12,1.0,1.12,23200,4.95965950832931,5.55481864932882,4.95965950832931,5.55481864932882,4677.7404700943,0.0,1.0
1996-03-05,1.03,1.06,1.0,1.06,7500,5.10844929357919,5.25723907882907,4.95965950832931,5.25723907882907,1512.20058300462,0.0,1.0
1996-03-06,1.0,1.06,1.0,1.0,15300,4.95965950832931,5.25723907882907,4.95965950832931,4.95965950832931,3084.88918932943,0.0,1.0
1996-03-07,1.0,1.03,1.0,1.03,5900,4.95965950832931,5.10844929357919,4.95965950832931,5.10844929357919,1189.59779196364,0.0,1.0
1996-03-08,1.0,1.06,1.0,1.03,14100,4.95965950832931,5.25723907882907,4.95965950832931,5.10844929357919,2842.93709604869,0.0,1.0
1996-03-11,0.97,1.06,0.97,1.0,44100,4.81086972307943,5.25723907882907,4.81086972307943,4.95965950832931,8891.73942806718,0.0,1.0
1996-03-12,0.97,1.03,0.97,0.97,23500,4.81086972307943,5.10844929357919,4.81086972307943,4.81086972307943,4738.22849341448,0.0,1.0
1996-03-13,1.03,1.03,1.0,1.0,8500,5.10844929357919,5.10844929357919,4.95965950832931,4.95965950832931,1713.82732740524,0.0,1.0
1996-03-14,1.03,1.03,0.97,0.97,2200,5.10844929357919,5.10844929357919,4.81086972307943,4.81086972307943,443.578837681356,0.0,1.0
1996-03-15,1.0,1.03,1.0,1.03,2500,4.95965950832931,5.10844929357919,4.95965950832931,5.10844929357919,504.066861001541,0.0,1.0
1996-03-18,1.0,1.12,1.0,1.03,9700,4.95965950832931,5.55481864932882,4.95965950832931,5.10844929357919,1955.77942068598,0.0,1.0
1996-03-19,1.0,1.0,1.0,1.0,7000,4.95965950832931,4.95965950832931,4.95965950832931,4.95965950832931,1411.38721080431,0.0,1.0
1996-03-20,1.03,1.06,1.0,1.0,15700,5.10844929357919,5.25723907882907,4.95965950832931,4.95965950832931,3165.53988708968,0.0,1.0
1996-03-21,1.09,1.09,1.03,1.09,7500,5.40602886407895,5.40602886407895,5.10844929357919,5.40602886407895,1512.20058300462,0.0,1.0
1996-03-22,1.09,1.09,1.09,1.09,5000,5.40602886407895,5.40602886407895,5.40602886407895,5.40602886407895,1008.13372200308,0.0,1.0
1996-03-25,1.12,1.16,1.09,1.12,87500,5.55481864932882,5.753205029662,5.40602886407895,5.55481864932882,17642.3401350539,0.0,1.0
1996-03-26,1.09,1.16,1.06,1.12,69800,5.40602886407895,5.753205029662,5.25723907882907,5.55481864932882,14073.546759163,0.0,1.0
1996-03-27,1.06,1.16,1.06,1.06,31200,5.25723907882907,5.753205029662,5.25723907882907,5.25723907882907,6290.75442529923,0.0,1.0
1996-03-28,1.12,1.12,1.12,1.12,600,5.55481864932882,5.55481864932882,5.55481864932882,5.55481864932882,120.97604664037,0.0,1.0
1996-03-29,1.03,1.12,1.03,1.12,7600,5.10844929357919,5.55481864932882,5.10844929357919,5.55481864932882,1532.36325744468,0.0,1.0
1996-04-01,1.0,1.0,1.0,1.0,8000,4.95965950832931,4.95965950832931,4.95965950832931,4.95965950832931,1613.01395520493,0.0,1.0
1996-04-02,1.0,1.0,1.0,1.0,1400,4.95965950832931,4.95965950832931,4.95965950832931,4.95965950832931,282.277442160863,0.0,1.0
1996-04-03,1.03,1.06,1.0,1.0,19800,5.10844929357919,5.25723907882907,4.95965950832931,4.95965950832931,3992.2095391322,0.0,1.0
1996-04-04,1.06,1.06,1.0,1.03,20300,5.25723907882907,5.25723907882907,4.95965950832931,5.10844929357919,4093.02291133251,0.0,1.0
1996-04-08,1.0,1.0,1.0,1.0,3400,4.95965950832931,4.95965950832931,4.95965950832931,4.95965950832931,685.530930962095,0.0,1.0
1996-04-09,1.0,1.0,1.0,1.0,9000,4.95965950832931,4.95965950832931,4.95965950832931,4.95965950832931,1814.64069960555,0.0,1.0
1996-04-10,1.03,1.06,1.0,1.06,3700,5.10844929357919,5.25723907882907,4.95965950832931,5.25723907882907,746.01895428228,0.0,1.0
1996-04-11,1.0,1.0,1.0,1.0,13800,4.95965950832931,4.95965950832931,4.95965950832931,4.95965950832931,2782.4490727285,0.0,1.0
1996-04-12,0.91,1.03,0.84,1.0,105600,4.51329015257967,5.10844929357919,4.16611398699662,4.95965950832931,21291.7842087051,0.0,1.0
1996-04-15,0.88,0.91,0.88,0.91,14000,4.36450036732979,4.51329015257967,4.36450036732979,4.51329015257967,2822.77442160863,0.0,1.0
1996-04-16,0.91,0.91,0.88,0.91,3900,4.51329015257967,4.51329015257967,4.36450036732979,4.51329015257967,786.344303162404,0.0,1.0
1996-04-17,0.91,0.91,0.88,0.91,24300,4.51329015257967,4.51329015257967,4.36450036732979,4.51329015257967,4899.52988893498,0.0,1.0
1996-04-18,0.91,0.91,0.91,0.91,3000,4.51329015257967,4.51329015257967,4.51329015257967,4.51329015257967,604.880233201849,0.0,1.0
1996-04-19,0.94,0.94,0.88,0.91,46100,4.66207993782955,4.66207993782955,4.36450036732979,4.51329015257967,9294.99291686841,0.0,1.0
1996-04-22,0.94,0.97,0.91,0.94,24900,4.66207993782955,4.81086972307943,4.51329015257967,4.66207993782955,5020.50593557535,0.0,1.0
1996-04-23,0.92,1.0,0.91,1.0,55600,4.56288674766296,4.95965950832931,4.51329015257967,4.95965950832931,11210.4469886743,0.0,1.0
1996-04-24,0.81,0.94,0.78,0.94,108800,4.01732420174674,4.66207993782955,3.86853441649686,4.66207993782955,21936.9897907871,0.0,1.0
1996-04-25,0.81,0.84,0.78,0.78,33300,4.01732420174674,4.16611398699662,3.86853441649686,3.86853441649686,6714.17058854053,0.0,1.0
1996-04-26,0.78,0.84,0.78,0.84,19700,3.86853441649686,4.16611398699662,3.86853441649686,4.16611398699662,3972.04686469214,0.0,1.0
1996-04-29,0.81,0.81,0.75,0.81,49900,4.01732420174674,4.01732420174674,3.71974463124698,4.01732420174674,10061.1745455908,0.0,1.0
1996-04-30,0.88,0.88,0.84,0.88,41200,4.36450036732979,4.36450036732979,4.16611398699662,4.36450036732979,8307.0218693054,0.0,1.0
1996-05-01,0.81,0.88,0.81,0.81,23000,4.01732420174674,4.36450036732979,4.01732420174674,4.01732420174674,4637.41512121418,0.0,1.0
1996-05-02,0.78,0.84,0.78,0.81,70500,3.86853441649686,4.16611398699662,3.86853441649686,4.01732420174674,14214.6854802435,0.0,1.0
1996-05-03,0.78,0.81,0.78,0.81,10500,3.86853441649686,4.01732420174674,3.86853441649686,4.01732420174674,2117.08081620647,0.0,1.0
1996-05-06,0.78,0.78,0.78,0.78,23000,3.86853441649686,3.86853441649686,3.86853441649686,3.86853441649686,4637.41512121418,0.0,1.0
1996-05-07,0.75,0.81,0.75,0.75,6000,3.71974463124698,4.01732420174674,3.71974463124698,3.71974463124698,1209.7604664037,0.0,1.0
1996-05-08,0.75,0.81,0.75,0.81,46700,3.71974463124698,4.01732420174674,3.71974463124698,4.01732420174674,9415.96896350879,0.0,1.0
1996-05-09,0.84,0.88,0.78,0.78,77900,4.16611398699662,4.36450036732979,3.86853441649686,3.86853441649686,15706.723388808,0.0,1.0
1996-05-10,0.84,0.84,0.84,0.84,3000,4.16611398699662,4.16611398699662,4.16611398699662,4.16611398699662,604.880233201849,0.0,1.0
1996-05-13,0.88,0.88,0.84,0.88,13300,4.36450036732979,4.36450036732979,4.16611398699662,4.36450036732979,2681.6357005282,0.0,1.0
1996-05-14,0.84,0.84,0.81,0.81,8100,4.16611398699662,4.16611398699662,4.01732420174674,4.01732420174674,1633.17662964499,0.0,1.0
1996-05-15,0.84,0.84,0.81,0.84,7700,4.16611398699662,4.16611398699662,4.01732420174674,4.16611398699662,1552.52593188475,0.0,1.0
1996-05-16,0.81,0.84,0.81,0.81,14100,4.01732420174674,4.16611398699662,4.01732420174674,4.01732420174674,2842.93709604869,0.0,1.0
1996-05-17,0.84,0.84,0.75,0.81,56800,4.16611398699662,4.16611398699662,3.71974463124698,4.01732420174674,11452.399081955,0.0,1.0
1996-05-20,0.81,0.84,0.78,0.84,16000,4.01732420174674,4.16611398699662,3.86853441649686,4.16611398699662,3226.02791040986,0.0,1.0
1996-05-21,0.81,0.81,0.81,0.81,11600,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,2338.87023504715,0.0,1.0
1996-05-22,0.78,0.81,0.78,0.78,42300,3.86853441649686,4.01732420174674,3.86853441649686,3.86853441649686,8528.81128814607,0.0,1.0
1996-05-23,0.78,0.78,0.78,0.78,4200,3.86853441649686,3.86853441649686,3.86853441649686,3.86853441649686,846.832326482589,0.0,1.0
1996-05-24,0.84,0.84,0.78,0.78,20000,4.16611398699662,4.16611398699662,3.86853441649686,3.86853441649686,4032.53488801233,0.0,1.0
1996-05-28,0.91,0.94,0.81,0.81,29400,4.51329015257967,4.66207993782955,4.01732420174674,4.01732420174674,5927.82628537812,0.0,1.0
1996-05-29,0.91,0.94,0.88,0.94,45500,4.51329015257967,4.66207993782955,4.36450036732979,4.66207993782955,9174.01687022804,0.0,1.0
1996-05-30,0.91,0.94,0.91,0.91,8800,4.51329015257967,4.66207993782955,4.51329015257967,4.51329015257967,1774.31535072542,0.0,1.0
1996-05-31,1.0,1.0,0.91,0.94,44400,4.95965950832931,4.95965950832931,4.51329015257967,4.66207993782955,8952.22745138736,0.0,1.0
1996-06-03,1.0,1.09,0.94,1.0,49200,4.95965950832931,5.40602886407895,4.66207993782955,4.95965950832931,9920.03582451032,0.0,1.0
1996-06-04,1.0,1.03,0.97,0.97,47500,4.95965950832931,5.10844929357919,4.81086972307943,4.81086972307943,9577.27035902927,0.0,1.0
1996-06-05,1.12,1.25,1.03,1.03,94500,5.55481864932882,6.19957438541163,5.10844929357919,5.10844929357919,19053.7273458583,0.0,1.0
1996-06-06,1.22,1.28,1.12,1.16,102800,6.05078460016175,6.34836417066151,5.55481864932882,5.753205029662,20727.2293243834,0.0,1.0
1996-06-07,1.12,1.22,1.12,1.22,61200,5.55481864932882,6.05078460016175,5.55481864932882,6.05078460016175,12339.5567573177,0.0,1.0
1996-06-10,1.09,1.16,1.06,1.12,20000,5.40602886407895,5.753205029662,5.25723907882907,5.55481864932882,4032.53488801232,0.0,1.0
1996-06-11,1.16,1.16,1.06,1.06,32600,5.753205029662,5.753205029662,5.25723907882907,5.25723907882907,6573.03186746009,0.0,1.0
1996-06-12,1.12,1.22,1.12,1.12,47700,5.55481864932882,6.05078460016175,5.55481864932882,5.55481864932882,9617.59570790941,0.0,1.0
1996-06-13,1.14,1.14,1.14,1.14,2000,5.65401183949541,5.65401183949541,5.65401183949541,5.65401183949541,403.253488801233,0.0,1.0
1996-06-14,1.09,1.09,1.09,1.09,1700,5.40602886407895,5.40602886407895,5.40602886407895,5.40602886407895,342.765465481048,0.0,1.0
1996-06-17,1.0,1.09,1.0,1.09,36900,4.95965950832931,5.40602886407895,4.95965950832931,5.40602886407895,7440.02686838274,0.0,1.0
1996-06-18,0.97,1.09,0.97,1.0,49500,4.81086972307943,5.40602886407895,4.81086972307943,4.95965950832931,9980.52384783051,0.0,1.0
1996-06-19,1.03,1.06,0.94,1.03,43500,5.10844929357919,5.25723907882907,4.66207993782955,5.10844929357919,8770.76338142681,0.0,1.0
1996-06-20,1.0,1.03,1.0,1.03,7000,4.95965950832931,5.10844929357919,4.95965950832931,5.10844929357919,1411.38721080431,0.0,1.0
1996-06-21,1.0,1.0,0.94,1.0,27800,4.95965950832931,4.95965950832931,4.66207993782955,4.95965950832931,5605.22349433713,0.0,1.0
1996-06-24,0.94,0.97,0.88,0.91,32800,4.66207993782955,4.81086972307943,4.36450036732979,4.51329015257967,6613.35721634022,0.0,1.0
1996-06-25,0.91,0.97,0.88,0.97,24800,4.51329015257967,4.81086972307943,4.36450036732979,4.81086972307943,5000.34326113529,0.0,1.0
1996-06-26,1.0,1.0,0.94,0.97,23200,4.95965950832931,4.95965950832931,4.66207993782955,4.81086972307943,4677.7404700943,0.0,1.0
1996-06-27,1.0,1.03,1.0,1.0,16500,4.95965950832931,5.10844929357919,4.95965950832931,4.95965950832931,3326.84128261017,0.0,1.0
1996-06-28,1.09,1.09,1.06,1.06,19100,5.40602886407895,5.40602886407895,5.25723907882907,5.25723907882907,3851.07081805177,0.0,1.0
1996-07-01,1.06,1.06,0.97,1.03,26500,5.25723907882907,5.25723907882907,4.81086972307943,5.10844929357919,5343.10872661633,0.0,1.0
1996-07-02,0.97,1.06,0.97,1.0,22200,4.81086972307943,5.25723907882907,4.81086972307943,4.95965950832931,4476.11372569368,0.0,1.0
1996-07-03,0.94,0.97,0.94,0.97,25000,4.66207993782955,4.81086972307943,4.66207993782955,4.81086972307943,5040.66861001541,0.0,1.0
1996-07-05,0.97,0.97,0.94,0.94,9000,4.81086972307943,4.81086972307943,4.66207993782955,4.66207993782955,1814.64069960555,0.0,1.0
1996-07-08,0.94,0.94,0.91,0.94,11900,4.66207993782955,4.66207993782955,4.51329015257967,4.66207993782955,2399.35825836733,0.0,1.0
1996-07-09,0.91,0.91,0.91,0.91,800,4.51329015257967,4.51329015257967,4.51329015257967,4.51329015257967,161.301395520493,0.0,1.0
1996-07-10,0.94,0.94,0.91,0.91,1700,4.66207993782955,4.66207993782955,4.51329015257967,4.51329015257967,342.765465481048,0.0,1.0
1996-07-11,0.91,0.91,0.91,0.91,9000,4.51329015257967,4.51329015257967,4.51329015257967,4.51329015257967,1814.64069960555,0.0,1.0
1996-07-12,0.84,0.84,0.84,0.84,500,4.16611398699662,4.16611398699662,4.16611398699662,4.16611398699662,100.813372200308,0.0,1.0
1996-07-15,0.88,0.91,0.84,0.84,8000,4.36450036732979,4.51329015257967,4.16611398699662,4.16611398699662,1613.01395520493,0.0,1.0
1996-07-16,0.81,0.88,0.81,0.88,14900,4.01732420174674,4.36450036732979,4.01732420174674,4.36450036732979,3004.23849156918,0.0,1.0
1996-07-17,0.88,0.88,0.88,0.88,3600,4.36450036732979,4.36450036732979,4.36450036732979,4.36450036732979,725.856279842219,0.0,1.0
1996-07-18,0.84,0.91,0.84,0.88,7800,4.16611398699662,4.51329015257967,4.16611398699662,4.36450036732979,1572.68860632481,0.0,1.0
1996-07-19,0.91,0.91,0.91,0.91,3900,4.51329015257967,4.51329015257967,4.51329015257967,4.51329015257967,786.344303162404,0.0,1.0
1996-07-22,0.97,0.97,0.88,0.91,18400,4.81086972307943,4.81086972307943,4.36450036732979,4.51329015257967,3709.93209697134,0.0,1.0
1996-07-23,0.91,0.97,0.91,0.97,6500,4.51329015257967,4.81086972307943,4.51329015257967,4.81086972307943,1310.57383860401,0.0,1.0
1996-07-24,0.88,0.91,0.88,0.91,5000,4.36450036732979,4.51329015257967,4.36450036732979,4.51329015257967,1008.13372200308,0.0,1.0
1996-07-25,0.84,0.94,0.84,0.94,24200,4.16611398699662,4.66207993782955,4.16611398699662,4.66207993782955,4879.36721449492,0.0,1.0
1996-07-26,0.78,0.78,0.78,0.78,600,3.86853441649686,3.86853441649686,3.86853441649686,3.86853441649686,120.97604664037,0.0,1.0
1996-07-29,0.78,0.78,0.78,0.78,500,3.86853441649686,3.86853441649686,3.86853441649686,3.86853441649686,100.813372200308,0.0,1.0
1996-07-30,0.75,0.84,0.75,0.78,18900,3.71974463124698,4.16611398699662,3.71974463124698,3.86853441649686,3810.74546917165,0.0,1.0
1996-07-31,0.75,0.75,0.75,0.75,4300,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,866.995000922651,0.0,1.0
1996-08-01,0.81,0.81,0.81,0.81,1300,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,262.114767720801,0.0,1.0
1996-08-02,0.81,0.81,0.81,0.81,1000,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,201.626744400616,0.0,1.0
1996-08-05,0.78,0.78,0.75,0.75,5100,3.86853441649686,3.86853441649686,3.71974463124698,3.71974463124698,1028.29639644314,0.0,1.0
1996-08-06,0.84,0.88,0.75,0.75,21500,4.16611398699662,4.36450036732979,3.71974463124698,3.71974463124698,4334.97500461325,0.0,1.0
1996-08-07,0.81,0.88,0.81,0.88,15300,4.01732420174674,4.36450036732979,4.01732420174674,4.36450036732979,3084.88918932943,0.0,1.0
1996-08-08,0.81,0.81,0.81,0.81,5200,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,1048.45907088321,0.0,1.0
1996-08-09,0.81,0.81,0.81,0.81,200,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,40.3253488801233,0.0,1.0
1996-08-12,0.84,0.84,0.81,0.81,9700,4.16611398699662,4.16611398699662,4.01732420174674,4.01732420174674,1955.77942068598,0.0,1.0
1996-08-13,0.78,0.84,0.78,0.81,38500,3.86853441649686,4.16611398699662,3.86853441649686,4.01732420174674,7762.62965942373,0.0,1.0
1996-08-14,0.78,0.81,0.78,0.78,11800,3.86853441649686,4.01732420174674,3.86853441649686,3.86853441649686,2379.19558392727,0.0,1.0
1996-08-15,0.84,0.84,0.78,0.78,44100,4.16611398699662,4.16611398699662,3.86853441649686,3.86853441649686,8891.73942806718,0.0,1.0
1996-08-16,0.88,0.88,0.88,0.88,2000,4.36450036732979,4.36450036732979,4.36450036732979,4.36450036732979,403.253488801233,0.0,1.0
1996-08-19,0.78,0.88,0.78,0.88,12000,3.86853441649686,4.36450036732979,3.86853441649686,4.36450036732979,2419.5209328074,0.0,1.0
1996-08-20,0.81,0.81,0.81,0.81,2400,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,483.904186561479,0.0,1.0
1996-08-21,0.88,0.88,0.88,0.88,1000,4.36450036732979,4.36450036732979,4.36450036732979,4.36450036732979,201.626744400616,0.0,1.0
1996-08-22,0.81,0.88,0.81,0.88,8500,4.01732420174674,4.36450036732979,4.01732420174674,4.36450036732979,1713.82732740524,0.0,1.0
1996-08-23,0.81,0.81,0.81,0.81,1000,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,201.626744400616,0.0,1.0
1996-08-26,0.81,0.84,0.81,0.84,5100,4.01732420174674,4.16611398699662,4.01732420174674,4.16611398699662,1028.29639644314,0.0,1.0
1996-08-27,0.88,0.88,0.81,0.88,13900,4.36450036732979,4.36450036732979,4.01732420174674,4.36450036732979,2802.61174716857,0.0,1.0
1996-08-28,0.81,0.81,0.81,0.81,2000,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,403.253488801233,0.0,1.0
1996-08-29,0.81,0.88,0.81,0.88,800,4.01732420174674,4.36450036732979,4.01732420174674,4.36450036732979,161.301395520493,0.0,1.0
1996-08-30,0.88,0.88,0.88,0.88,5000,4.36450036732979,4.36450036732979,4.36450036732979,4.36450036732979,1008.13372200308,0.0,1.0
1996-09-03,0.84,0.84,0.84,0.84,2800,4.16611398699662,4.16611398699662,4.16611398699662,4.16611398699662,564.554884321726,0.0,1.0
1996-09-04,0.84,0.84,0.84,0.84,8300,4.16611398699662,4.16611398699662,4.16611398699662,4.16611398699662,1673.50197852512,0.0,1.0
1996-09-05,0.81,0.84,0.81,0.84,8300,4.01732420174674,4.16611398699662,4.01732420174674,4.16611398699662,1673.50197852512,0.0,1.0
1996-09-06,0.84,0.84,0.81,0.81,3800,4.16611398699662,4.16611398699662,4.01732420174674,4.01732420174674,766.181628722342,0.0,1.0
1996-09-09,0.84,0.84,0.84,0.84,7600,4.16611398699662,4.16611398699662,4.16611398699662,4.16611398699662,1532.36325744468,0.0,1.0
1996-09-10,0.78,0.84,0.78,0.84,19600,3.86853441649686,4.16611398699662,3.86853441649686,4.16611398699662,3951.88419025208,0.0,1.0
1996-09-11,0.78,0.84,0.78,0.84,6100,3.86853441649686,4.16611398699662,3.86853441649686,4.16611398699662,1229.92314084376,0.0,1.0
1996-09-12,0.91,0.97,0.81,0.81,58500,4.51329015257967,4.81086972307943,4.01732420174674,4.01732420174674,11795.1645474361,0.0,1.0
1996-09-13,0.94,0.94,0.88,0.91,19500,4.66207993782955,4.66207993782955,4.36450036732979,4.51329015257967,3931.72151581202,0.0,1.0
1996-09-16,0.88,0.94,0.88,0.88,6100,4.36450036732979,4.66207993782955,4.36450036732979,4.36450036732979,1229.92314084376,0.0,1.0
1996-09-17,0.84,0.88,0.84,0.88,3700,4.16611398699662,4.36450036732979,4.16611398699662,4.36450036732979,746.01895428228,0.0,1.0
1996-09-18,0.84,0.84,0.84,0.84,2000,4.16611398699662,4.16611398699662,4.16611398699662,4.16611398699662,403.253488801233,0.0,1.0
1996-09-19,0.84,0.94,0.84,0.94,4900,4.16611398699662,4.66207993782955,4.16611398699662,4.66207993782955,987.97104756302,0.0,1.0
1996-09-20,0.84,0.84,0.84,0.84,0,4.16611398699662,4.16611398699662,4.16611398699662,4.16611398699662,0,0.0,1.0
1996-09-23,0.81,0.81,0.81,0.81,5100,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,1028.29639644314,0.0,1.0
1996-09-24,0.81,0.81,0.81,0.81,200,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,40.3253488801233,0.0,1.0
1996-09-25,0.81,0.94,0.81,0.81,12700,4.01732420174674,4.66207993782955,4.01732420174674,4.01732420174674,2560.65965388783,0.0,1.0
1996-09-26,1.0,1.12,0.88,0.91,104600,4.95965950832931,5.55481864932882,4.36450036732979,4.51329015257967,21090.1574643045,0.0,1.0
1996-09-27,0.88,1.09,0.88,1.09,23500,4.36450036732979,5.40602886407895,4.36450036732979,5.40602886407895,4738.22849341449,0.0,1.0
1996-09-30,0.88,0.88,0.84,0.88,19200,4.36450036732979,4.36450036732979,4.16611398699662,4.36450036732979,3871.23349249184,0.0,1.0
1996-10-01,0.94,0.94,0.88,0.88,11000,4.66207993782955,4.66207993782955,4.36450036732979,4.36450036732979,2217.89418840678,0.0,1.0
1996-10-02,0.84,0.94,0.84,0.94,3500,4.16611398699662,4.66207993782955,4.16611398699662,4.66207993782955,705.693605402157,0.0,1.0
1996-10-03,0.84,0.84,0.84,0.84,0,4.16611398699662,4.16611398699662,4.16611398699662,4.16611398699662,0,0.0,1.0
1996-10-04,0.88,0.94,0.84,0.94,6200,4.36450036732979,4.66207993782955,4.16611398699662,4.66207993782955,1250.08581528382,0.0,1.0
1996-10-07,0.91,0.94,0.84,0.88,9000,4.51329015257967,4.66207993782955,4.16611398699662,4.36450036732979,1814.64069960555,0.0,1.0
1996-10-08,0.81,0.81,0.81,0.81,700,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,141.138721080431,0.0,1.0
1996-10-09,0.88,0.88,0.81,0.81,22700,4.36450036732979,4.36450036732979,4.01732420174674,4.01732420174674,4576.92709789399,0.0,1.0
1996-10-10,0.88,0.88,0.78,0.78,2600,4.36450036732979,4.36450036732979,3.86853441649686,3.86853441649686,524.229535441603,0.0,1.0
1996-10-11,0.78,0.84,0.78,0.84,8000,3.86853441649686,4.16611398699662,3.86853441649686,4.16611398699662,1613.01395520493,0.0,1.0
1996-10-14,0.78,0.88,0.78,0.84,11600,3.86853441649686,4.36450036732979,3.86853441649686,4.16611398699662,2338.87023504715,0.0,1.0
1996-10-15,0.91,0.91,0.78,0.84,3400,4.51329015257967,4.51329015257967,3.86853441649686,4.16611398699662,685.530930962096,0.0,1.0
1996-10-16,0.91,0.91,0.91,0.91,0,4.51329015257967,4.51329015257967,4.51329015257967,4.51329015257967,0,0.0,1.0
1996-10-17,0.91,0.91,0.91,0.91,0,4.51329015257967,4.51329015257967,4.51329015257967,4.51329015257967,0,0.0,1.0
1996-10-18,0.78,0.78,0.78,0.78,500,3.86853441649686,3.86853441649686,3.86853441649686,3.86853441649686,100.813372200308,0.0,1.0
1996-10-21,0.81,0.91,0.78,0.91,17100,4.01732420174674,4.51329015257967,3.86853441649686,4.51329015257967,3447.81732925054,0.0,1.0
1996-10-22,0.81,0.84,0.78,0.78,6900,4.01732420174674,4.16611398699662,3.86853441649686,3.86853441649686,1391.22453636425,0.0,1.0
1996-10-23,0.78,0.81,0.78,0.78,10700,3.86853441649686,4.01732420174674,3.86853441649686,3.86853441649686,2157.4061650866,0.0,1.0
1996-10-24,0.75,0.81,0.72,0.78,33400,3.71974463124698,4.01732420174674,3.5709548459971,3.86853441649686,6734.33326298059,0.0,1.0
1996-10-25,0.69,0.75,0.69,0.75,9100,3.42216506074722,3.71974463124698,3.42216506074722,3.71974463124698,1834.80337404561,0.0,1.0
1996-10-28,0.75,0.75,0.69,0.69,12000,3.71974463124698,3.71974463124698,3.42216506074722,3.42216506074722,2419.5209328074,0.0,1.0
1996-10-29,0.69,0.72,0.69,0.72,4000,3.42216506074722,3.5709548459971,3.42216506074722,3.5709548459971,806.506977602466,0.0,1.0
1996-10-30,0.69,0.78,0.69,0.78,10000,3.42216506074722,3.86853441649686,3.42216506074722,3.86853441649686,2016.26744400617,0.0,1.0
1996-10-31,0.75,0.78,0.75,0.78,7000,3.71974463124698,3.86853441649686,3.71974463124698,3.86853441649686,1411.38721080431,0.0,1.0
1996-11-01,0.78,0.78,0.69,0.78,12000,3.86853441649686,3.86853441649686,3.42216506074722,3.86853441649686,2419.5209328074,0.0,1.0
1996-11-04,0.78,0.78,0.72,0.78,3500,3.86853441649686,3.86853441649686,3.5709548459971,3.86853441649686,705.693605402157,0.0,1.0
1996-11-05,0.75,0.75,0.72,0.72,400,3.71974463124698,3.71974463124698,3.5709548459971,3.5709548459971,80.6506977602466,0.0,1.0
1996-11-06,0.72,0.75,0.72,0.75,3400,3.5709548459971,3.71974463124698,3.5709548459971,3.71974463124698,685.530930962096,0.0,1.0
1996-11-07,0.72,0.78,0.72,0.78,3000,3.5709548459971,3.86853441649686,3.5709548459971,3.86853441649686,604.880233201849,0.0,1.0
1996-11-08,0.72,0.72,0.72,0.72,1200,3.5709548459971,3.5709548459971,3.5709548459971,3.5709548459971,241.95209328074,0.0,1.0
1996-11-11,0.75,0.75,0.72,0.72,31200,3.71974463124698,3.71974463124698,3.5709548459971,3.5709548459971,6290.75442529923,0.0,1.0
1996-11-12,0.75,0.78,0.72,0.72,10300,3.71974463124698,3.86853441649686,3.5709548459971,3.5709548459971,2076.75546732635,0.0,1.0
1996-11-13,0.72,0.72,0.69,0.69,1900,3.5709548459971,3.5709548459971,3.42216506074722,3.42216506074722,383.090814361171,0.0,1.0
1996-11-14,0.69,0.69,0.69,0.69,200,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,40.3253488801233,0.0,1.0
1996-11-15,0.69,0.69,0.69,0.69,1700,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,342.765465481048,0.0,1.0
1996-11-18,0.69,0.75,0.69,0.69,63600,3.42216506074722,3.71974463124698,3.42216506074722,3.42216506074722,12823.4609438792,0.0,1.0
1996-11-19,0.69,0.78,0.69,0.75,45000,3.42216506074722,3.86853441649686,3.42216506074722,3.71974463124698,9073.20349802774,0.0,1.0
1996-11-20,0.69,0.69,0.69,0.69,4500,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,907.320349802774,0.0,1.0
1996-11-21,0.75,0.75,0.75,0.75,20500,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,4133.34826021264,0.0,1.0
1996-11-22,0.78,0.78,0.75,0.75,20500,3.86853441649686,3.86853441649686,3.71974463124698,3.71974463124698,4133.34826021264,0.0,1.0
1996-11-25,0.88,0.88,0.75,0.75,23300,4.36450036732979,4.36450036732979,3.71974463124698,3.71974463124698,4697.90314453436,0.0,1.0
1996-11-26,0.88,0.88,0.81,0.81,10000,4.36450036732979,4.36450036732979,4.01732420174674,4.01732420174674,2016.26744400616,0.0,1.0
1996-11-27,0.91,0.91,0.81,0.81,20200,4.51329015257967,4.51329015257967,4.01732420174674,4.01732420174674,4072.86023689245,0.0,1.0
1996-11-29,0.91,0.91,0.91,0.91,0,4.51329015257967,4.51329015257967,4.51329015257967,4.51329015257967,0,0.0,1.0
1996-12-02,0.88,0.94,0.78,0.81,8600,4.36450036732979,4.66207993782955,3.86853441649686,4.01732420174674,1733.9900018453,0.0,1.0
1996-12-03,0.91,0.91,0.81,0.88,24000,4.51329015257967,4.51329015257967,4.01732420174674,4.36450036732979,4839.04186561479,0.0,1.0
1996-12-04,0.94,0.94,0.88,0.91,23500,4.66207993782955,4.66207993782955,4.36450036732979,4.51329015257967,4738.22849341448,0.0,1.0
1996-12-05,0.81,0.84,0.81,0.84,22200,4.01732420174674,4.16611398699662,4.01732420174674,4.16611398699662,4476.11372569368,0.0,1.0
1996-12-06,0.81,0.94,0.81,0.81,8500,4.01732420174674,4.66207993782955,4.01732420174674,4.01732420174674,1713.82732740524,0.0,1.0
1996-12-09,0.81,0.91,0.81,0.81,4200,4.01732420174674,4.51329015257967,4.01732420174674,4.01732420174674,846.832326482589,0.0,1.0
1996-12-10,0.81,0.81,0.81,0.81,700,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,141.138721080431,0.0,1.0
1996-12-11,0.81,0.81,0.81,0.81,4000,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,806.506977602465,0.0,1.0
1996-12-12,0.88,0.88,0.81,0.81,4700,4.36450036732979,4.36450036732979,4.01732420174674,4.01732420174674,947.645698682897,0.0,1.0
1996-12-13,0.94,0.94,0.81,0.81,5500,4.66207993782955,4.66207993782955,4.01732420174674,4.01732420174674,1108.94709420339,0.0,1.0
1996-12-16,0.81,0.81,0.81,0.81,4600,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,927.483024242835,0.0,1.0
1996-12-17,0.81,0.84,0.78,0.81,26000,4.01732420174674,4.16611398699662,3.86853441649686,4.01732420174674,5242.29535441603,0.0,1.0
1996-12-18,0.78,0.78,0.78,0.78,10400,3.86853441649686,3.86853441649686,3.86853441649686,3.86853441649686,2096.91814176641,0.0,1.0
1996-12-19,0.81,0.81,0.78,0.81,39000,4.01732420174674,4.01732420174674,3.86853441649686,4.01732420174674,7863.44303162404,0.0,1.0
1996-12-20,0.78,0.88,0.78,0.84,30500,3.86853441649686,4.36450036732979,3.86853441649686,4.16611398699662,6149.6157042188,0.0,1.0
1996-12-23,0.75,0.81,0.75,0.78,23800,3.71974463124698,4.01732420174674,3.71974463124698,3.86853441649686,4798.71651673467,0.0,1.0
1996-12-24,0.72,0.75,0.72,0.75,18500,3.5709548459971,3.71974463124698,3.5709548459971,3.71974463124698,3730.0947714114,0.0,1.0
1996-12-26,0.69,0.78,0.69,0.78,91800,3.42216506074722,3.86853441649686,3.42216506074722,3.86853441649686,18509.3351359766,0.0,1.0
1996-12-27,0.75,0.81,0.69,0.69,32400,3.71974463124698,4.01732420174674,3.42216506074722,3.42216506074722,6532.70651857997,0.0,1.0
1996-12-30,0.75,0.81,0.75,0.81,213700,3.71974463124698,4.01732420174674,3.71974463124698,4.01732420174674,43087.6352784117,0.0,1.0
1996-12-31,0.84,0.84,0.75,0.81,62100,4.16611398699662,4.16611398699662,3.71974463124698,4.01732420174674,12521.0208272783,0.0,1.0
1997-01-02,0.88,0.88,0.84,0.88,19700,4.36450036732979,4.36450036732979,4.16611398699662,4.36450036732979,3972.04686469214,0.0,1.0
1997-01-03,0.97,0.97,0.91,0.91,42500,4.81086972307943,4.81086972307943,4.51329015257967,4.51329015257967,8569.13663702619,0.0,1.0
1997-01-06,0.88,0.88,0.88,0.88,13400,4.36450036732979,4.36450036732979,4.36450036732979,4.36450036732979,2701.79837496826,0.0,1.0
1997-01-07,0.88,0.94,0.88,0.88,35400,4.36450036732979,4.66207993782955,4.36450036732979,4.36450036732979,7137.58675178182,0.0,1.0
1997-01-08,0.94,0.94,0.84,0.84,6400,4.66207993782955,4.66207993782955,4.16611398699662,4.16611398699662,1290.41116416394,0.0,1.0
1997-01-09,0.94,0.94,0.91,0.91,8000,4.66207993782955,4.66207993782955,4.51329015257967,4.51329015257967,1613.01395520493,0.0,1.0
1997-01-10,0.88,0.88,0.81,0.81,13600,4.36450036732979,4.36450036732979,4.01732420174674,4.01732420174674,2742.12372384838,0.0,1.0
1997-01-13,0.81,0.94,0.81,0.81,24200,4.01732420174674,4.66207993782955,4.01732420174674,4.01732420174674,4879.36721449492,0.0,1.0
1997-01-14,0.86,0.89,0.81,0.83,39000,4.2653071771632,4.41409696241308,4.01732420174674,4.11651739191332,7863.44303162405,0.0,1.0
1997-01-15,0.88,0.88,0.81,0.88,21600,4.36450036732979,4.36450036732979,4.01732420174674,4.36450036732979,4355.13767905331,0.0,1.0
1997-01-16,0.88,0.91,0.81,0.81,23900,4.36450036732979,4.51329015257967,4.01732420174674,4.01732420174674,4818.87919117473,0.0,1.0
1997-01-17,0.88,1.0,0.88,0.97,87100,4.36450036732979,4.95965950832931,4.36450036732979,4.81086972307943,17561.6894372937,0.0,1.0
1997-01-20,0.94,0.94,0.94,0.94,1000,4.66207993782955,4.66207993782955,4.66207993782955,4.66207993782955,201.626744400616,0.0,1.0
1997-01-21,0.91,0.94,0.88,0.88,13100,4.51329015257967,4.66207993782955,4.36450036732979,4.36450036732979,2641.31035164807,0.0,1.0
1997-01-22,0.78,0.88,0.78,0.88,27800,3.86853441649686,4.36450036732979,3.86853441649686,4.36450036732979,5605.22349433713,0.0,1.0
1997-01-23,0.78,0.84,0.78,0.78,6000,3.86853441649686,4.16611398699662,3.86853441649686,3.86853441649686,1209.7604664037,0.0,1.0
1997-01-24,0.75,0.84,0.75,0.84,21400,3.71974463124698,4.16611398699662,3.71974463124698,4.16611398699662,4314.81233017319,0.0,1.0
1997-01-27,0.75,0.75,0.75,0.75,400,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,80.6506977602466,0.0,1.0
1997-01-28,0.75,0.81,0.75,0.81,38200,3.71974463124698,4.01732420174674,3.71974463124698,4.01732420174674,7702.14163610355,0.0,1.0
1997-01-29,0.75,0.78,0.75,0.78,27300,3.71974463124698,3.86853441649686,3.71974463124698,3.86853441649686,5504.41012213683,0.0,1.0
1997-01-30,0.78,0.78,0.75,0.78,15100,3.86853441649686,3.86853441649686,3.71974463124698,3.86853441649686,3044.56384044931,0.0,1.0
1997-01-31,0.78,0.78,0.75,0.78,8200,3.86853441649686,3.86853441649686,3.71974463124698,3.86853441649686,1653.33930408505,0.0,1.0
1997-02-03,0.81,0.81,0.75,0.75,79500,4.01732420174674,4.01732420174674,3.71974463124698,3.71974463124698,16029.326179849,0.0,1.0
1997-02-04,0.81,0.81,0.81,0.81,2200,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,443.578837681356,0.0,1.0
1997-02-05,0.81,0.81,0.81,0.81,8700,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,1754.15267628536,0.0,1.0
1997-02-06,0.88,0.88,0.81,0.81,9900,4.36450036732979,4.36450036732979,4.01732420174674,4.01732420174674,1996.1047695661,0.0,1.0
1997-02-07,0.81,0.81,0.81,0.81,2000,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,403.253488801233,0.0,1.0
1997-02-10,0.81,0.88,0.81,0.88,19200,4.01732420174674,4.36450036732979,4.01732420174674,4.36450036732979,3871.23349249183,0.0,1.0
1997-02-11,0.81,0.81,0.81,0.81,8500,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,1713.82732740524,0.0,1.0
1997-02-12,0.75,0.81,0.75,0.75,1800,3.71974463124698,4.01732420174674,3.71974463124698,3.71974463124698,362.92813992111,0.0,1.0
1997-02-13,0.75,0.75,0.75,0.75,6000,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,1209.7604664037,0.0,1.0
1997-02-14,0.75,0.75,0.75,0.75,7300,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,1471.8752341245,0.0,1.0
1997-02-18,0.75,0.81,0.75,0.81,3500,3.71974463124698,4.01732420174674,3.71974463124698,4.01732420174674,705.693605402157,0.0,1.0
1997-02-19,0.75,0.75,0.75,0.75,0,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,0,0.0,1.0
1997-02-20,0.84,0.84,0.75,0.81,31900,4.16611398699662,4.16611398699662,3.71974463124698,4.01732420174674,6431.89314637966,0.0,1.0
1997-02-21,0.75,0.75,0.75,0.75,7900,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,1592.85128076487,0.0,1.0
1997-02-24,0.78,0.78,0.78,0.78,600,3.86853441649686,3.86853441649686,3.86853441649686,3.86853441649686,120.97604664037,0.0,1.0
1997-02-25,0.75,0.81,0.75,0.75,45700,3.71974463124698,4.01732420174674,3.71974463124698,3.71974463124698,9214.34221910817,0.0,1.0
1997-02-26,0.75,0.75,0.75,0.75,3000,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,604.880233201849,0.0,1.0
1997-02-27,0.75,0.81,0.75,0.81,31900,3.71974463124698,4.01732420174674,3.71974463124698,4.01732420174674,6431.89314637966,0.0,1.0
1997-02-28,0.72,0.75,0.72,0.72,30500,3.5709548459971,3.71974463124698,3.5709548459971,3.5709548459971,6149.6157042188,0.0,1.0
1997-03-03,0.69,0.75,0.69,0.75,26000,3.42216506074722,3.71974463124698,3.42216506074722,3.71974463124698,5242.29535441603,0.0,1.0
1997-03-04,0.75,0.75,0.75,0.75,1500,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,302.440116600925,0.0,1.0
1997-03-05,0.75,0.75,0.72,0.75,5500,3.71974463124698,3.71974463124698,3.5709548459971,3.71974463124698,1108.94709420339,0.0,1.0
1997-03-06,0.75,0.75,0.75,0.75,0,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,0,0.0,1.0
1997-03-07,0.72,0.72,0.72,0.72,2000,3.5709548459971,3.5709548459971,3.5709548459971,3.5709548459971,403.253488801233,0.0,1.0
1997-03-10,0.72,0.72,0.72,0.72,0,3.5709548459971,3.5709548459971,3.5709548459971,3.5709548459971,0,0.0,1.0
1997-03-11,0.72,0.72,0.72,0.72,5000,3.5709548459971,3.5709548459971,3.5709548459971,3.5709548459971,1008.13372200308,0.0,1.0
1997-03-12,0.72,0.75,0.69,0.75,15200,3.5709548459971,3.71974463124698,3.42216506074722,3.71974463124698,3064.72651488937,0.0,1.0
1997-03-13,0.69,0.69,0.62,0.66,6000,3.42216506074722,3.42216506074722,3.07498889516417,3.27337527549734,1209.7604664037,0.0,1.0
1997-03-14,0.69,0.69,0.69,0.69,5500,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,1108.94709420339,0.0,1.0
1997-03-17,0.72,0.72,0.72,0.72,800,3.5709548459971,3.5709548459971,3.5709548459971,3.5709548459971,161.301395520493,0.0,1.0
1997-03-18,0.66,0.72,0.66,0.66,54600,3.27337527549734,3.5709548459971,3.27337527549734,3.27337527549734,11008.8202442737,0.0,1.0
1997-03-19,0.69,0.69,0.62,0.62,2200,3.42216506074722,3.42216506074722,3.07498889516417,3.07498889516417,443.578837681356,0.0,1.0
1997-03-20,0.72,0.72,0.69,0.72,2500,3.5709548459971,3.5709548459971,3.42216506074722,3.5709548459971,504.066861001541,0.0,1.0
1997-03-21,0.72,0.72,0.72,0.72,4500,3.5709548459971,3.5709548459971,3.5709548459971,3.5709548459971,907.320349802774,0.0,1.0
1997-03-24,0.72,0.72,0.66,0.69,8000,3.5709548459971,3.5709548459971,3.27337527549734,3.42216506074722,1613.01395520493,0.0,1.0
1997-03-25,0.72,0.72,0.66,0.66,14700,3.5709548459971,3.5709548459971,3.27337527549734,3.27337527549734,2963.91314268906,0.0,1.0
1997-03-26,0.72,0.72,0.72,0.72,0,3.5709548459971,3.5709548459971,3.5709548459971,3.5709548459971,0,0.0,1.0
1997-03-27,0.72,0.72,0.69,0.69,10600,3.5709548459971,3.5709548459971,3.42216506074722,3.42216506074722,2137.24349064653,0.0,1.0
1997-03-31,0.78,0.78,0.69,0.69,6500,3.86853441649686,3.86853441649686,3.42216506074722,3.42216506074722,1310.57383860401,0.0,1.0
1997-04-01,0.78,0.78,0.78,0.78,16800,3.86853441649686,3.86853441649686,3.86853441649686,3.86853441649686,3387.32930593036,0.0,1.0
1997-04-02,0.75,0.78,0.75,0.78,7500,3.71974463124698,3.86853441649686,3.71974463124698,3.86853441649686,1512.20058300462,0.0,1.0
1997-04-03,0.78,0.78,0.69,0.78,24100,3.86853441649686,3.86853441649686,3.42216506074722,3.86853441649686,4859.20454005485,0.0,1.0
1997-04-04,0.75,0.78,0.75,0.78,17800,3.71974463124698,3.86853441649686,3.71974463124698,3.86853441649686,3588.95605033097,0.0,1.0
1997-04-07,0.72,0.72,0.72,0.72,2500,3.5709548459971,3.5709548459971,3.5709548459971,3.5709548459971,504.066861001541,0.0,1.0
1997-04-08,0.78,0.78,0.78,0.78,1500,3.86853441649686,3.86853441649686,3.86853441649686,3.86853441649686,302.440116600925,0.0,1.0
1997-04-09,0.78,0.78,0.78,0.78,0,3.86853441649686,3.86853441649686,3.86853441649686,3.86853441649686,0,0.0,1.0
1997-04-10,0.75,0.78,0.69,0.78,7200,3.71974463124698,3.86853441649686,3.42216506074722,3.86853441649686,1451.71255968444,0.0,1.0
1997-04-11,0.75,0.75,0.75,0.75,0,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,0,0.0,1.0
1997-04-14,0.75,0.75,0.75,0.75,0,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,0,0.0,1.0
1997-04-15,0.69,0.69,0.69,0.69,3400,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,685.530930962096,0.0,1.0
1997-04-16,0.72,0.72,0.72,0.72,2500,3.5709548459971,3.5709548459971,3.5709548459971,3.5709548459971,504.066861001541,0.0,1.0
1997-04-17,0.66,0.69,0.66,0.69,24200,3.27337527549734,3.42216506074722,3.27337527549734,3.42216506074722,4879.36721449492,0.0,1.0
1997-04-18,0.66,0.66,0.66,0.66,700,3.27337527549734,3.27337527549734,3.27337527549734,3.27337527549734,141.138721080432,0.0,1.0
1997-04-21,0.66,0.66,0.66,0.66,2000,3.27337527549734,3.27337527549734,3.27337527549734,3.27337527549734,403.253488801233,0.0,1.0
1997-04-22,0.66,0.69,0.66,0.69,10600,3.27337527549734,3.42216506074722,3.27337527549734,3.42216506074722,2137.24349064654,0.0,1.0
1997-04-23,0.66,0.66,0.66,0.66,0,3.27337527549734,3.27337527549734,3.27337527549734,3.27337527549734,0,0.0,1.0
1997-04-24,0.66,0.66,0.66,0.66,0,3.27337527549734,3.27337527549734,3.27337527549734,3.27337527549734,0,0.0,1.0
1997-04-25,0.66,0.66,0.66,0.66,0,3.27337527549734,3.27337527549734,3.27337527549734,3.27337527549734,0,0.0,1.0
1997-04-28,0.69,0.72,0.69,0.72,9500,3.42216506074722,3.5709548459971,3.42216506074722,3.5709548459971,1915.45407180586,0.0,1.0
1997-04-29,0.69,0.69,0.69,0.69,1200,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,241.95209328074,0.0,1.0
1997-04-30,0.72,0.72,0.69,0.69,6500,3.5709548459971,3.5709548459971,3.42216506074722,3.42216506074722,1310.57383860401,0.0,1.0
1997-05-01,0.72,0.75,0.72,0.75,5000,3.5709548459971,3.71974463124698,3.5709548459971,3.71974463124698,1008.13372200308,0.0,1.0
1997-05-02,0.72,0.72,0.72,0.72,8500,3.5709548459971,3.5709548459971,3.5709548459971,3.5709548459971,1713.82732740524,0.0,1.0
1997-05-05,0.72,0.72,0.72,0.72,0,3.5709548459971,3.5709548459971,3.5709548459971,3.5709548459971,0,0.0,1.0
1997-05-06,0.69,0.69,0.69,0.69,1000,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,201.626744400617,0.0,1.0
1997-05-07,0.69,0.75,0.69,0.69,7200,3.42216506074722,3.71974463124698,3.42216506074722,3.42216506074722,1451.71255968444,0.0,1.0
1997-05-08,0.69,0.69,0.69,0.69,100,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,20.1626744400617,0.0,1.0
1997-05-09,0.69,0.69,0.69,0.69,0,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,0,0.0,1.0
1997-05-12,0.69,0.69,0.69,0.69,2500,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,504.066861001541,0.0,1.0
1997-05-13,0.69,0.75,0.59,0.62,76200,3.42216506074722,3.71974463124698,2.92619910991429,3.07498889516417,15363.957923327,0.0,1.0
1997-05-14,0.69,0.69,0.62,0.62,2500,3.42216506074722,3.42216506074722,3.07498889516417,3.07498889516417,504.066861001541,0.0,1.0
1997-05-15,0.69,0.69,0.69,0.69,0,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,0,0.0,1.0
1997-05-16,0.59,0.62,0.59,0.62,15100,2.92619910991429,3.07498889516417,2.92619910991429,3.07498889516417,3044.56384044931,0.0,1.0
1997-05-19,0.59,0.69,0.59,0.62,24300,2.92619910991429,3.42216506074722,2.92619910991429,3.07498889516417,4899.52988893498,0.0,1.0
1997-05-20,0.59,0.62,0.59,0.62,34900,2.92619910991429,3.07498889516417,2.92619910991429,3.07498889516417,7036.77337958151,0.0,1.0
1997-05-21,0.59,0.66,0.59,0.62,17500,2.92619910991429,3.27337527549734,2.92619910991429,3.07498889516417,3528.46802701079,0.0,1.0
1997-05-22,0.62,0.62,0.59,0.62,22000,3.07498889516417,3.07498889516417,2.92619910991429,3.07498889516417,4435.78837681356,0.0,1.0
1997-05-23,0.62,0.62,0.59,0.59,11000,3.07498889516417,3.07498889516417,2.92619910991429,2.92619910991429,2217.89418840678,0.0,1.0
1997-05-27,0.66,0.72,0.66,0.69,20500,3.27337527549734,3.5709548459971,3.27337527549734,3.42216506074722,4133.34826021264,0.0,1.0
1997-05-28,0.66,0.66,0.62,0.62,10000,3.27337527549734,3.27337527549734,3.07498889516417,3.07498889516417,2016.26744400617,0.0,1.0
1997-05-29,0.72,0.72,0.66,0.66,15200,3.5709548459971,3.5709548459971,3.27337527549734,3.27337527549734,3064.72651488937,0.0,1.0
1997-05-30,0.66,0.66,0.66,0.66,1000,3.27337527549734,3.27337527549734,3.27337527549734,3.27337527549734,201.626744400617,0.0,1.0
1997-06-02,0.69,0.72,0.66,0.72,10100,3.42216506074722,3.5709548459971,3.27337527549734,3.5709548459971,2036.43011844623,0.0,1.0
1997-06-03,0.72,0.75,0.66,0.69,28700,3.5709548459971,3.71974463124698,3.27337527549734,3.42216506074722,5786.68756429769,0.0,1.0
1997-06-04,0.72,0.75,0.69,0.75,4700,3.5709548459971,3.71974463124698,3.42216506074722,3.71974463124698,947.645698682897,0.0,1.0
1997-06-05,0.69,0.78,0.69,0.78,12000,3.42216506074722,3.86853441649686,3.42216506074722,3.86853441649686,2419.5209328074,0.0,1.0
1997-06-06,0.69,0.69,0.69,0.69,2000,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,403.253488801233,0.0,1.0
1997-06-09,0.69,0.69,0.69,0.69,0,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,0,0.0,1.0
1997-06-10,0.75,0.78,0.75,0.75,13500,3.71974463124698,3.86853441649686,3.71974463124698,3.71974463124698,2721.96104940832,0.0,1.0
1997-06-11,0.75,0.75,0.75,0.75,0,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,0,0.0,1.0
1997-06-12,0.69,0.75,0.69,0.69,4000,3.42216506074722,3.71974463124698,3.42216506074722,3.42216506074722,806.506977602466,0.0,1.0
1997-06-13,0.69,0.69,0.69,0.69,6000,3.42216506074722,3.42216506074722,3.42216506074722,3.42216506074722,1209.7604664037,0.0,1.0
1997-06-16,0.75,0.75,0.75,0.75,4000,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,806.506977602466,0.0,1.0
1997-06-17,0.69,0.75,0.69,0.75,14000,3.42216506074722,3.71974463124698,3.42216506074722,3.71974463124698,2822.77442160863,0.0,1.0
1997-06-18,0.66,0.72,0.66,0.72,12800,3.27337527549734,3.5709548459971,3.27337527549734,3.5709548459971,2580.82232832789,0.0,1.0
1997-06-19,0.66,0.66,0.66,0.66,0,3.27337527549734,3.27337527549734,3.27337527549734,3.27337527549734,0,0.0,1.0
1997-06-20,0.75,0.75,0.75,0.75,300,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,60.4880233201849,0.0,1.0
1997-06-23,0.75,0.75,0.66,0.66,14500,3.71974463124698,3.71974463124698,3.27337527549734,3.27337527549734,2923.58779380894,0.0,1.0
1997-06-24,0.72,0.78,0.72,0.75,39700,3.5709548459971,3.86853441649686,3.5709548459971,3.71974463124698,8004.58175270447,0.0,1.0
1997-06-25,0.72,0.78,0.72,0.78,4300,3.5709548459971,3.86853441649686,3.5709548459971,3.86853441649686,866.995000922651,0.0,1.0
1997-06-26,0.78,0.78,0.69,0.69,8000,3.86853441649686,3.86853441649686,3.42216506074722,3.42216506074722,1613.01395520493,0.0,1.0
1997-06-27,0.75,0.75,0.75,0.75,500,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,100.813372200308,0.0,1.0
1997-06-30,0.75,0.75,0.75,0.75,2600,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,524.229535441603,0.0,1.0
1997-07-01,0.78,0.78,0.75,0.78,37000,3.86853441649686,3.86853441649686,3.71974463124698,3.86853441649686,7460.18954282281,0.0,1.0
1997-07-02,0.81,0.81,0.78,0.78,16400,4.01732420174674,4.01732420174674,3.86853441649686,3.86853441649686,3306.67860817011,0.0,1.0
1997-07-03,0.81,0.81,0.81,0.81,11500,4.01732420174674,4.01732420174674,4.01732420174674,4.01732420174674,2318.70756060709,0.0,1.0
1997-07-07,0.78,0.81,0.78,0.78,7000,3.86853441649686,4.01732420174674,3.86853441649686,3.86853441649686,1411.38721080431,0.0,1.0
1997-07-08,0.78,0.84,0.78,0.78,7200,3.86853441649686,4.16611398699662,3.86853441649686,3.86853441649686,1451.71255968444,0.0,1.0
1997-07-09,0.81,0.81,0.78,0.78,6000,4.01732420174674,4.01732420174674,3.86853441649686,3.86853441649686,1209.7604664037,0.0,1.0
1997-07-10,0.81,0.81,0.78,0.78,52300,4.01732420174674,4.01732420174674,3.86853441649686,3.86853441649686,10545.0787321522,0.0,1.0
1997-07-11,0.75,0.81,0.75,0.81,6500,3.71974463124698,4.01732420174674,3.71974463124698,4.01732420174674,1310.57383860401,0.0,1.0
1997-07-14,0.75,0.75,0.75,0.75,7000,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,1411.38721080431,0.0,1.0
1997-07-15,0.78,0.78,0.78,0.78,4000,3.86853441649686,3.86853441649686,3.86853441649686,3.86853441649686,806.506977602465,0.0,1.0
1997-07-16,0.75,0.75,0.75,0.75,9100,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,1834.80337404561,0.0,1.0
1997-07-17,0.75,0.75,0.75,0.75,7900,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,1592.85128076487,0.0,1.0
1997-07-18,0.75,0.75,0.75,0.75,0,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,0,0.0,1.0
1997-07-21,0.75,0.75,0.75,0.75,5000,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,1008.13372200308,0.0,1.0
1997-07-22,0.75,0.78,0.75,0.78,2500,3.71974463124698,3.86853441649686,3.71974463124698,3.86853441649686,504.066861001541,0.0,1.0
1997-07-23,0.78,0.78,0.75,0.75,19100,3.86853441649686,3.86853441649686,3.71974463124698,3.71974463124698,3851.07081805177,0.0,1.0
1997-07-24,0.75,0.75,0.75,0.75,6200,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,1250.08581528382,0.0,1.0
1997-07-25,0.75,0.75,0.75,0.75,1300,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,262.114767720801,0.0,1.0
1997-07-28,0.78,0.78,0.75,0.75,15900,3.86853441649686,3.86853441649686,3.71974463124698,3.71974463124698,3205.8652359698,0.0,1.0
1997-07-29,0.75,0.78,0.75,0.78,6600,3.71974463124698,3.86853441649686,3.71974463124698,3.86853441649686,1330.73651304407,0.0,1.0
1997-07-30,0.75,0.75,0.75,0.75,3500,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,705.693605402157,0.0,1.0
1997-07-31,0.75,0.75,0.75,0.75,1400,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,282.277442160863,0.0,1.0
1997-08-01,0.75,0.75,0.75,0.75,4500,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,907.320349802774,0.0,1.0
1997-08-04,0.75,0.75,0.75,0.75,0,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,0,0.0,1.0
1997-08-05,0.75,0.75,0.75,0.75,0,3.71974463124698,3.71974463124698,3.71974463124698,3.71974463124698,0,0.0,1.0
1997-08-06,0.78,0.78,0.75,0.78,31700,3.86853441649686,3.86853441649686,3.71974463124698,3.86853441649686,6391.56779749954,0.0,1.0
1997-08-07,0.81,0.81,0.78,0.78,17000,4.01732420174674,4.01732420174674,3.86853441649686,3.86853441649686,3427.65465481048,0.0,1.0
1997-08-08,0.81,0.81,0.78,0.81,33800,4.01732420174674,4.01732420174674,3.86853441649686,4.01732420174674,6814.98396074083,0.0,1.0
1997-08-11,0.81,0.84,0.81,0.81,25800,4.01732420174674,4.16611398699662,4.01732420174674,4.01732420174674,5201.9700055359,0.0,1.0
1997-08-12,0.83,0.83,0.81,0.81,38700,4.11651739191332,4.11651739191332,4.01732420174674,4.01732420174674,7802.95500830386,0.0,1.0
1997-08-13,0.84,0.84,0.84,0.84,6800,4.16611398699662,4.16611398699662,4.16611398699662,4.16611398699662,1371.06186192419,0.0,1.0
1997-08-14,0.91,0.94,0.81,0.84,208800,4.51329015257967,4.66207993782955,4.01732420174674,4.16611398699662,42099.6642308487,0.0,1.0
1997-08-15,0.88,0.91,0.88,0.91,7000,4.36450036732979,4.51329015257967,4.36450036732979,4.51329015257967,1411.38721080431,0.0,1.0
1997-08-18,0.91,0.97,0.88,0.88,5500,4.51329015257967,4.81086972307943,4.36450036732979,4.36450036732979,1108.94709420339,0.0,1.0
1997-08-19,0.88,0.97,0.88,0.91,31500,4.36450036732979,4.81086972307943,4.36450036732979,4.51329015257967,6351.24244861942,0.0,1.0
1997-08-20,0.91,0.91,0.88,0.88,39600,4.51329015257967,4.51329015257967,4.36450036732979,4.36450036732979,7984.41907826441,0.0,1.0
1997-08-21,0.91,0.91,0.91,0.91,0,4.51329015257967,4.51329015257967,4.51329015257967,4.51329015257967,0,0.0,1.0
1997-08-22,0.84,0.84,0.84,0.84,2000,4.16611398699662,4.16611398699662,4.16611398699662,4.16611398699662,403.253488801233,0.0,1.0
1997-08-25,0.84,0.84,0.84,0.84,0,4.16611398699662,4.16611398699662,4.16611398699662,4.16611398699662,0,0.0,1.0
1997-08-26,0.94,0.97,0.84,0.84,89700,4.66207993782955,4.81086972307943,4.16611398699662,4.16611398699662,18085.9189727353,0.0,1.0
1997-08-27,0.97,0.97,0.94,0.97,9200,4.81086972307943,4.81086972307943,4.66207993782955,4.81086972307943,1854.96604848567,0.0,1.0
1997-08-28,0.94,1.0,0.94,0.97,11500,4.66207993782955,4.95965950832931,4.66207993782955,4.81086972307943,2318.70756060709,0.0,1.0
1997-08-29,0.94,0.94,0.94,0.94,1500,4.66207993782955,4.66207993782955,4.66207993782955,4.66207993782955,302.440116600924,0.0,1.0
1997-09-02,1.0,1.03,0.94,0.94,116900,4.95965950832931,5.10844929357919,4.66207993782955,4.66207993782955,23570.166420432,0.0,1.0
1997-09-03,1.0,1.03,0.97,1.0,68000,4.95965950832931,5.10844929357919,4.81086972307943,4.95965950832931,13710.6186192419,0.0,1.0
1997-09-04,1.05,1.05,1.0,1.03,77500,5.20764248374577,5.20764248374577,4.95965950832931,5.10844929357919,15626.0726910478,0.0,1.0
1997-09-05,1.06,1.06,1.0,1.0,13500,5.25723907882907,5.25723907882907,4.95965950832931,4.95965950832931,2721.96104940832,0.0,1.0
1997-09-08,1.03,1.06,1.0,1.06,57600,5.10844929357919,5.25723907882907,4.95965950832931,5.25723907882907,11613.7004774755,0.0,1.0
1997-09-09,1.03,1.03,1.0,1.0,26200,5.10844929357919,5.10844929357919,4.95965950832931,4.95965950832931,5282.62070329615,0.0,1.0
1997-09-10,1.03,1.06,1.03,1.06,85900,5.10844929357919,5.25723907882907,5.10844929357919,5.25723907882907,17319.7373440129,0.0,1.0
1997-09-11,1.03,1.06,1.0,1.06,45200,5.10844929357919,5.25723907882907,4.95965950832931,5.25723907882907,9113.52884690786,0.0,1.0
1997-09-12,1.0,1.06,1.0,1.03,10000,4.95965950832931,5.25723907882907,4.95965950832931,5.10844929357919,2016.26744400616,0.0,1.0
1997-09-15,1.03,1.05,1.0,1.0,66500,5.10844929357919,5.20764248374577,4.95965950832931,4.95965950832931,13408.178502641,0.0,1.0
1997-09-16,1.0,1.06,1.0,1.06,76000,4.95965950832931,5.25723907882907,4.95965950832931,5.25723907882907,15323.6325744468,0.0,1.0
1997-09-17,1.03,1.03,1.0,1.03,25500,5.10844929357919,5.10844929357919,4.95965950832931,5.10844929357919,5141.48198221571,0.0,1.0
1997-09-18,1.0,1.06,1.0,1.06,11400,4.95965950832931,5.25723907882907,4.95965950832931,5.25723907882907,2298.54488616703,0.0,1.0
1997-09-19,1.0,1.0,1.0,1.0,4000,4.95965950832931,4.95965950832931,4.95965950832931,4.95965950832931,806.506977602465,0.0,1.0
1997-09-22,1.0,1.06,1.0,1.06,31600,4.95965950832931,5.25723907882907,4.95965950832931,5.25723907882907,6371.40512305948,0.0,1.0
1997-09-23,1.06,1.06,1.0,1.03,7400,5.25723907882907,5.25723907882907,4.95965950832931,5.10844929357919,1492.03790856456,0.0,1.0
1997-09-24,1.06,1.06,1.0,1.0,6700,5.25723907882907,5.25723907882907,4.95965950832931,4.95965950832931,1350.89918748413,0.0,1.0
1997-09-25,1.03,1.12,1.0,1.0,194100,5.10844929357919,5.55481864932882,4.95965950832931,4.95965950832931,39135.7510881596,0.0,1.0
1997-09-26,1.03,1.09,1.0,1.03,38900,5.10844929357919,5.40602886407895,4.95965950832931,5.10844929357919,7843.28035718397,0.0,1.0
1997-09-29,1.0,1.06,1.0,1.03,44500,4.95965950832931,5.25723907882907,4.95965950832931,5.10844929357919,8972.39012582743,0.0,1.0
1997-09-30,1.05,1.05,1.0,1.0,44800,5.20764248374577,5.20764248374577,4.95965950832931,4.95965950832931,9032.87814914762,0.0,1.0
1997-10-01,1.0,1.06,0.88,1.0,85600,4.95965950832931,5.25723907882907,4.36450036732979,4.95965950832931,17259.2493206928,0.0,1.0
1997-10-02,1.03,1.03,0.97,1.0,42200,5.10844929357919,5.10844929357919,4.81086972307943,4.95965950832931,8508.64861370601,0.0,1.0
1997-10-03,1.03,1.03,1.0,1.0,5500,5.10844929357919,5.10844929357919,4.95965950832931,4.95965950832931,1108.94709420339,0.0,1.0
1997-10-06,1.0,1.02,1.0,1.0,31000,4.95965950832931,5.05885269849589,4.95965950832931,4.95965950832931,6250.4290764191,0.0,1.0
1997-10-07,1.0,1.03,0.97,1.0,36400,4.95965950832931,5.10844929357919,4.81086972307943,4.95965950832931,7339.21349618243,0.0,1.0
1997-10-08,1.0,1.0,0.97,0.97,91800,4.95965950832931,4.95965950832931,4.81086972307943,4.81086972307943,18509.3351359766,0.0,1.0
1997-10-09,1.0,1.0,0.97,1.0,46200,4.95965950832931,4.95965950832931,4.81086972307943,4.95965950832931,9315.15559130847,0.0,1.0
1997-10-10,0.97,0.97,0.97,0.97,600,4.81086972307943,4.81086972307943,4.81086972307943,4.81086972307943,120.97604664037,0.0,1.0
1997-10-13,0.97,1.0,0.97,0.97,40000,4.81086972307943,4.95965950832931,4.81086972307943,4.81086972307943,8065.06977602465,0.0,1.0
1997-10-14,1.0,1.03,0.97,1.0,229700,4.95965950832931,5.10844929357919,4.81086972307943,4.95965950832931,46313.6631888216,0.0,1.0
1997-10-15,1.06,1.06,1.0,1.03,58200,5.25723907882907,5.25723907882907,4.95965950832931,5.10844929357919,11734.6765241159,0.0,1.0
1997-10-16,1.22,1.44,1.09,1.12,416500,6.05078460016175,7.1419096919942,5.40602886407895,5.55481864932882,83977.5390428568,0.0,1.0
1997-10-17,1.19,1.25,1.16,1.19,80900,5.90199481491188,6.19957438541163,5.753205029662,5.90199481491188,16311.6036220099,0.0,1.0
1997-10-20,1.25,1.25,1.16,1.22,91500,6.19957438541163,6.19957438541163,5.753205029662,6.05078460016175,18448.8471126564,0.0,1.0
1997-10-21,1.5,1.5,1.25,1.25,126700,7.43948926249396,7.43948926249396,6.19957438541163,6.19957438541163,25546.1085155581,0.0,1.0
1997-10-22,1.44,1.62,1.38,1.5,450300,7.1419096919942,8.03464840349348,6.84433012149444,7.43948926249396,90792.5230035976,0.0,1.0
1997-10-23,1.47,1.47,1.38,1.47,83100,7.29069947724408,7.29069947724408,6.84433012149444,7.29069947724408,16755.1824596912,0.0,1.0
1997-10-24,1.47,1.53,1.34,1.47,121400,7.29069947724408,7.58827904774384,6.64594374116127,7.29069947724408,24477.4867702348,0.0,1.0
1997-10-27,1.31,1.5,1.31,1.47,98000,6.49715395591139,7.43948926249396,6.49715395591139,7.29069947724408,19759.4209512604,0.0,1.0
1997-10-28,1.38,1.44,1.28,1.28,49500,6.84433012149444,7.1419096919942,6.34836417066151,6.34836417066151,9980.52384783052,0.0,1.0
1997-10-29,1.38,1.41,1.28,1.38,48600,6.84433012149444,6.99311990674432,6.34836417066151,6.84433012149444,9799.05977786996,0.0,1.0
1997-10-30,1.41,1.41,1.34,1.38,14200,6.99311990674432,6.99311990674432,6.64594374116127,6.84433012149444,2863.09977048875,0.0,1.0
1997-10-31,1.34,1.47,1.31,1.34,38900,6.64594374116127,7.29069947724408,6.49715395591139,6.64594374116127,7843.28035718398,0.0,1.0
1997-11-03,1.56,1.56,1.44,1.44,88600,7.73706883299372,7.73706883299372,7.1419096919942,7.1419096919942,17864.1295538946,0.0,1.0
1997-11-04,1.5,1.62,1.5,1.59,43100,7.43948926249396,8.03464840349348,7.43948926249396,7.8858586182436,8690.11268366657,0.0,1.0
1997-11-05,1.44,1.53,1.44,1.53,46900,7.1419096919942,7.58827904774384,7.1419096919942,7.58827904774384,9456.29431238891,0.0,1.0
1997-11-06,1.44,1.5,1.44,1.44,22400,7.1419096919942,7.43948926249396,7.1419096919942,7.1419096919942,4516.43907457381,0.0,1.0
1997-11-07,1.31,1.44,1.31,1.44,11800,6.49715395591139,7.1419096919942,6.49715395591139,7.1419096919942,2379.19558392727,0.0,1.0
1997-11-10,1.41,1.44,1.31,1.31,25300,6.99311990674432,7.1419096919942,6.49715395591139,6.49715395591139,5101.1566333356,0.0,1.0
1997-11-11,1.5,1.5,1.41,1.44,12900,7.43948926249396,7.43948926249396,6.99311990674432,7.1419096919942,2600.98500276795,0.0,1.0
1997-11-12,1.44,1.5,1.34,1.44,103700,7.1419096919942,7.43948926249396,6.64594374116127,7.1419096919942,20908.6933943439,0.0,1.0
1997-11-13,1.38,1.5,1.38,1.44,26800,6.84433012149444,7.43948926249396,6.84433012149444,7.1419096919942,5403.59674993652,0.0,1.0
1997-11-14,1.47,1.47,1.47,1.47,3000,7.29069947724408,7.29069947724408,7.29069947724408,7.29069947724408,604.880233201849,0.0,1.0
1997-11-17,1.53,1.62,1.41,1.44,109300,7.58827904774384,8.03464840349348,6.99311990674432,7.1419096919942,22037.8031629874,0.0,1.0
1997-11-18,1.53,1.62,1.5,1.56,69700,7.58827904774384,8.03464840349348,7.43948926249396,7.73706883299372,14053.384084723,0.0,1.0
1997-11-19,1.56,1.56,1.5,1.5,10600,7.73706883299372,7.73706883299372,7.43948926249396,7.43948926249396,2137.24349064653,0.0,1.0
1997-11-20,1.5,1.56,1.47,1.5,24500,7.43948926249396,7.73706883299372,7.29069947724408,7.43948926249396,4939.8552378151,0.0,1.0
1997-11-21,1.44,1.48,1.44,1.47,44700,7.1419096919942,7.34029607232737,7.1419096919942,7.29069947724408,9012.71547470755,0.0,1.0
1997-11-24,1.53,1.56,1.44,1.47,93700,7.58827904774384,7.73706883299372,7.1419096919942,7.29069947724408,18892.4259503378,0.0,1.0
1997-11-25,1.47,1.53,1.47,1.53,25900,7.29069947724408,7.58827904774384,7.29069947724408,7.58827904774384,5222.13267997597,0.0,1.0
1997-11-26,1.47,1.5,1.47,1.5,3900,7.29069947724408,7.43948926249396,7.29069947724408,7.43948926249396,786.344303162404,0.0,1.0
1997-11-28,1.5,1.5,1.47,1.47,33500,7.43948926249396,7.43948926249396,7.29069947724408,7.29069947724408,6754.49593742065,0.0,1.0
1997-12-01,1.44,1.5,1.44,1.44,18600,7.1419096919942,7.43948926249396,7.1419096919942,7.1419096919942,3750.25744585147,0.0,1.0
1997-12-02,1.44,1.44,1.44,1.44,5000,7.1419096919942,7.1419096919942,7.1419096919942,7.1419096919942,1008.13372200308,0.0,1.0
1997-12-03,1.44,1.47,1.41,1.47,13200,7.1419096919942,7.29069947724408,6.99311990674432,7.29069947724408,2661.47302608814,0.0,1.0
1997-12-04,1.25,1.47,1.22,1.47,30800,6.19957438541163,7.29069947724408,6.05078460016175,7.29069947724408,6210.10372753899,0.0,1.0
1997-12-05,1.28,1.31,1.25,1.25,15500,6.34836417066151,6.49715395591139,6.19957438541163,6.19957438541163,3125.21453820956,0.0,1.0
1997-12-08,1.25,1.28,1.19,1.19,32500,6.19957438541163,6.34836417066151,5.90199481491188,5.90199481491188,6552.86919302004,0.0,1.0
1997-12-09,1.22,1.25,1.22,1.25,86000,6.05078460016175,6.19957438541163,6.05078460016175,6.19957438541163,17339.900018453,0.0,1.0
1997-12-10,1.22,1.22,1.19,1.19,4800,6.05078460016175,6.05078460016175,5.90199481491188,5.90199481491188,967.80837312296,0.0,1.0
1997-12-11,1.19,1.25,1.19,1.25,16800,5.90199481491188,6.19957438541163,5.90199481491188,6.19957438541163,3387.32930593035,0.0,1.0
1997-12-12,1.16,1.16,1.16,1.16,5000,5.753205029662,5.753205029662,5.753205029662,5.753205029662,1008.13372200308,0.0,1.0
1997-12-15,1.12,1.12,1.03,1.12,67100,5.55481864932882,5.55481864932882,5.10844929357919,5.55481864932882,13529.1545492814,0.0,1.0
1997-12-16,1.12,1.19,1.06,1.12,27600,5.55481864932882,5.90199481491188,5.25723907882907,5.55481864932882,5564.89814545702,0.0,1.0
1997-12-17,1.19,1.19,1.19,1.19,3500,5.90199481491188,5.90199481491188,5.90199481491188,5.90199481491188,705.693605402157,0.0,1.0
1997-12-18,1.16,1.19,1.16,1.19,35000,5.753205029662,5.90199481491188,5.753205029662,5.90199481491188,7056.93605402157,0.0,1.0
1997-12-19,1.16,1.19,1.16,1.16,140900,5.753205029662,5.90199481491188,5.753205029662,5.753205029662,28409.2082860468,0.0,1.0
1997-12-22,1.16,1.28,1.16,1.19,39900,5.753205029662,6.34836417066151,5.753205029662,5.90199481491188,8044.90710158459,0.0,1.0
1997-12-23,1.16,1.38,1.12,1.12,290000,5.753205029662,6.84433012149444,5.55481864932882,5.55481864932882,58471.7558761787,0.0,1.0
1997-12-24,1.09,1.25,1.09,1.25,32700,5.40602886407895,6.19957438541163,5.40602886407895,6.19957438541163,6593.19454190015,0.0,1.0
1997-12-26,1.12,1.12,1.12,1.12,1600,5.55481864932882,5.55481864932882,5.55481864932882,5.55481864932882,322.602791040987,0.0,1.0
1997-12-29,1.12,1.16,1.12,1.12,24900,5.55481864932882,5.753205029662,5.55481864932882,5.55481864932882,5020.50593557535,0.0,1.0
1997-12-30,1.12,1.16,1.12,1.12,49300,5.55481864932882,5.753205029662,5.55481864932882,5.55481864932882,9940.1984989504,0.0,1.0
1997-12-31,1.16,1.19,1.12,1.16,33400,5.753205029662,5.90199481491188,5.55481864932882,5.753205029662,6734.33326298058,0.0,1.0
1998-01-02,1.16,1.19,1.16,1.19,21000,5.753205029662,5.90199481491188,5.753205029662,5.90199481491188,4234.16163241294,0.0,1.0
1998-01-05,1.25,1.38,1.16,1.16,80900,6.19957438541163,6.84433012149444,5.753205029662,5.753205029662,16311.6036220099,0.0,1.0
1998-01-06,1.25,1.28,1.22,1.28,7000,6.19957438541163,6.34836417066151,6.05078460016175,6.34836417066151,1411.38721080432,0.0,1.0
1998-01-07,1.19,1.25,1.19,1.22,3900,5.90199481491188,6.19957438541163,5.90199481491188,6.05078460016175,786.344303162403,0.0,1.0
1998-01-08,1.12,1.22,1.12,1.19,36900,5.55481864932882,6.05078460016175,5.55481864932882,5.90199481491188,7440.02686838275,0.0,1.0
1998-01-09,1.06,1.12,1.06,1.12,11000,5.25723907882907,5.55481864932882,5.25723907882907,5.55481864932882,2217.89418840678,0.0,1.0
1998-01-12,0.91,1.06,0.91,1.06,62700,4.51329015257967,5.25723907882907,4.51329015257967,5.25723907882907,12641.9968739186,0.0,1.0
1998-01-13,1.03,1.06,0.91,0.91,33300,5.10844929357919,5.25723907882907,4.51329015257967,4.51329015257967,6714.17058854052,0.0,1.0
1998-01-14,1.16,1.22,1.03,1.03,36200,5.753205029662,6.05078460016175,5.10844929357919,5.10844929357919,7298.88814730231,0.0,1.0
1998-01-15,1.19,1.28,1.19,1.19,34400,5.90199481491188,6.34836417066151,5.90199481491188,5.90199481491188,6935.9600073812,0.0,1.0
1998-01-16,1.31,1.31,1.25,1.25,29400,6.49715395591139,6.49715395591139,6.19957438541163,6.19957438541163,5927.82628537812,0.0,1.0
1998-01-20,1.28,1.34,1.28,1.28,14200,6.34836417066151,6.64594374116127,6.34836417066151,6.34836417066151,2863.09977048875,0.0,1.0
1998-01-21,1.25,1.31,1.22,1.31,19200,6.19957438541163,6.49715395591139,6.05078460016175,6.49715395591139,3871.23349249184,0.0,1.0
1998-01-22,1.19,1.25,1.19,1.25,4000,5.90199481491188,6.19957438541163,5.90199481491188,6.19957438541163,806.506977602465,0.0,1.0
1998-01-23,1.19,1.19,1.16,1.19,6800,5.90199481491188,5.90199481491188,5.753205029662,5.90199481491188,1371.06186192419,0.0,1.0
1998-01-26,1.09,1.12,1.09,1.12,9000,5.40602886407895,5.55481864932882,5.40602886407895,5.55481864932882,1814.64069960555,0.0,1.0
1998-01-27,1.12,1.16,1.12,1.12,117500,5.55481864932882,5.753205029662,5.55481864932882,5.55481864932882,23691.1424670724,0.0,1.0
1998-01-28,1.06,1.25,1.06,1.16,61800,5.25723907882907,6.19957438541163,5.25723907882907,5.753205029662,12460.5328039581,0.0,1.0
1998-01-29,1.12,1.22,1.06,1.06,42700,5.55481864932882,6.05078460016175,5.25723907882907,5.25723907882907,8609.46198590633,0.0,1.0
1998-01-30,1.06,1.12,1.06,1.12,9500,5.25723907882907,5.55481864932882,5.25723907882907,5.55481864932882,1915.45407180585,0.0,1.0
1998-02-02,1.19,1.19,1.09,1.09,1300,5.90199481491188,5.90199481491188,5.40602886407895,5.40602886407895,262.114767720801,0.0,1.0
1998-02-03,1.19,1.19,1.12,1.12,13200,5.90199481491188,5.90199481491188,5.55481864932882,5.55481864932882,2661.47302608813,0.0,1.0
1998-02-04,1.22,1.22,1.12,1.19,54600,6.05078460016175,6.05078460016175,5.55481864932882,5.90199481491188,11008.8202442737,0.0,1.0
1998-02-05,1.16,1.22,1.16,1.22,28800,5.753205029662,6.05078460016175,5.753205029662,6.05078460016175,5806.85023873775,0.0,1.0
1998-02-06,1.22,1.22,1.19,1.19,7800,6.05078460016175,6.05078460016175,5.90199481491188,5.90199481491188,1572.68860632481,0.0,1.0
1998-02-09,1.19,1.22,1.19,1.22,44000,5.90199481491188,6.05078460016175,5.90199481491188,6.05078460016175,8871.57675362711,0.0,1.0
1998-02-10,1.19,1.22,1.19,1.22,17500,5.90199481491188,6.05078460016175,5.90199481491188,6.05078460016175,3528.46802701078,0.0,1.0
1998-02-11,1.19,1.19,1.19,1.19,25700,5.90199481491188,5.90199481491188,5.90199481491188,5.90199481491188,5181.80733109584,0.0,1.0
1998-02-12,1.16,1.22,1.16,1.19,84900,5.753205029662,6.05078460016175,5.753205029662,5.90199481491188,17118.1105996123,0.0,1.0
1998-02-13,1.19,1.22,1.19,1.19,27000,5.90199481491188,6.05078460016175,5.90199481491188,5.90199481491188,5443.92209881664,0.0,1.0
1998-02-17,1.5,1.5,1.25,1.41,168100,7.43948926249396,7.43948926249396,6.19957438541163,6.99311990674432,33893.4557337436,0.0,1.0
1998-02-18,1.44,1.5,1.44,1.5,45900,7.1419096919942,7.43948926249396,7.1419096919942,7.43948926249396,9254.6675679883,0.0,1.0
1998-02-19,1.44,1.47,1.41,1.44,31200,7.1419096919942,7.29069947724408,6.99311990674432,7.1419096919942,6290.75442529923,0.0,1.0
1998-02-20,1.44,1.44,1.34,1.44,36500,7.1419096919942,7.1419096919942,6.64594374116127,7.1419096919942,7359.3761706225,0.0,1.0
1998-02-23,1.41,1.44,1.38,1.44,20900,6.99311990674432,7.1419096919942,6.84433012149444,7.1419096919942,4213.99895797288,0.0,1.0
1998-02-24,1.25,1.41,1.25,1.41,48400,6.19957438541163,6.99311990674432,6.19957438541163,6.99311990674432,9758.73442898984,0.0,1.0
1998-02-25,1.25,1.31,1.25,1.31,4800,6.19957438541163,6.49715395591139,6.19957438541163,6.49715395591139,967.808373122959,0.0,1.0
1998-02-26,1.25,1.31,1.25,1.28,24600,6.19957438541163,6.49715395591139,6.19957438541163,6.34836417066151,4960.01791225517,0.0,1.0
1998-02-27,1.31,1.31,1.25,1.31,26200,6.49715395591139,6.49715395591139,6.19957438541163,6.49715395591139,5282.62070329615,0.0,1.0
1998-03-02,1.31,1.31,1.28,1.31,8200,6.49715395591139,6.49715395591139,6.34836417066151,6.49715395591139,1653.33930408506,0.0,1.0
1998-03-03,1.34,1.34,1.28,1.31,71300,6.64594374116127,6.64594374116127,6.34836417066151,6.49715395591139,14375.986875764,0.0,1.0
1998-03-04,1.38,1.38,1.31,1.34,13400,6.84433012149444,6.84433012149444,6.49715395591139,6.64594374116127,2701.79837496826,0.0,1.0
1998-03-05,1.31,1.38,1.28,1.28,35800,6.49715395591139,6.84433012149444,6.34836417066151,6.34836417066151,7218.23744954207,0.0,1.0
1998-03-06,1.38,1.38,1.31,1.38,5100,6.84433012149444,6.84433012149444,6.49715395591139,6.84433012149444,1028.29639644314,0.0,1.0
1998-03-09,1.34,1.41,1.31,1.41,32300,6.64594374116127,6.99311990674432,6.49715395591139,6.99311990674432,6512.54384413991,0.0,1.0
1998-03-10,1.28,1.38,1.28,1.38,13600,6.34836417066151,6.84433012149444,6.34836417066151,6.84433012149444,2742.12372384838,0.0,1.0
1998-03-11,1.34,1.34,1.31,1.31,31100,6.64594374116127,6.64594374116127,6.49715395591139,6.49715395591139,6270.59175085917,0.0,1.0
1998-03-12,1.34,1.34,1.25,1.34,11100,6.64594374116127,6.64594374116127,6.19957438541163,6.64594374116127,2238.05686284684,0.0,1.0
1998-03-13,1.31,1.34,1.28,1.34,7200,6.49715395591139,6.64594374116127,6.34836417066151,6.64594374116127,1451.71255968444,0.0,1.0
1998-03-16,1.31,1.31,1.28,1.31,20900,6.49715395591139,6.49715395591139,6.34836417066151,6.49715395591139,4213.99895797288,0.0,1.0
1998-03-17,1.34,1.34,1.31,1.31,61500,6.64594374116127,6.64594374116127,6.49715395591139,6.49715395591139,12400.0447806379,0.0,1.0
1998-03-18,1.31,1.34,1.31,1.34,70000,6.49715395591139,6.64594374116127,6.49715395591139,6.64594374116127,14113.8721080432,0.0,1.0
1998-03-19,1.34,1.34,1.31,1.34,46500,6.64594374116127,6.64594374116127,6.49715395591139,6.64594374116127,9375.64361462867,0.0,1.0
1998-03-20,1.34,1.34,1.28,1.34,70600,6.64594374116127,6.64594374116127,6.34836417066151,6.64594374116127,14234.8481546835,0.0,1.0
1998-03-23,1.31,1.34,1.31,1.31,37600,6.49715395591139,6.64594374116127,6.49715395591139,6.49715395591139,7581.16558946318,0.0,1.0
1998-03-24,1.34,1.38,1.31,1.34,84800,6.64594374116127,6.84433012149444,6.49715395591139,6.64594374116127,17097.9479251723,0.0,1.0
1998-03-25,1.34,1.38,1.34,1.34,49400,6.64594374116127,6.84433012149444,6.64594374116127,6.64594374116127,9960.36117339045,0.0,1.0
1998-03-26,1.34,1.38,1.31,1.38,36700,6.64594374116127,6.84433012149444,6.49715395591139,6.84433012149444,7399.70151950262,0.0,1.0
1998-03-27,1.38,1.41,1.34,1.41,19200,6.84433012149444,6.99311990674432,6.64594374116127,6.99311990674432,3871.23349249184,0.0,1.0
1998-03-30,1.44,1.44,1.38,1.41,39900,7.1419096919942,7.1419096919942,6.84433012149444,6.99311990674432,8044.9071015846,0.0,1.0
1998-03-31,1.44,1.5,1.41,1.41,34700,7.1419096919942,7.43948926249396,6.99311990674432,6.99311990674432,6996.44803070139,0.0,1.0
1998-04-01,1.44,1.5,1.41,1.5,24200,7.1419096919942,7.43948926249396,6.99311990674432,7.43948926249396,4879.36721449492,0.0,1.0
1998-04-02,1.44,1.47,1.38,1.47,20400,7.1419096919942,7.29069947724408,6.84433012149444,7.29069947724408,4113.18558577258,0.0,1.0
1998-04-03,1.34,1.44,1.34,1.44,29800,6.64594374116127,7.1419096919942,6.64594374116127,7.1419096919942,6008.47698313837,0.0,1.0
1998-04-06,1.34,1.44,1.34,1.41,6600,6.64594374116127,7.1419096919942,6.64594374116127,6.99311990674432,1330.73651304407,0.0,1.0
1998-04-07,1.34,1.44,1.34,1.44,13300,6.64594374116127,7.1419096919942,6.64594374116127,7.1419096919942,2681.6357005282,0.0,1.0
1998-04-08,1.28,1.38,1.28,1.34,23100,6.34836417066151,6.84433012149444,6.34836417066151,6.64594374116127,4657.57779565424,0.0,1.0
1998-04-09,1.28,1.34,1.25,1.28,100700,6.34836417066151,6.64594374116127,6.19957438541163,6.34836417066151,20303.8131611421,0.0,1.0
1998-04-13,1.31,1.34,1.28,1.31,147300,6.49715395591139,6.64594374116127,6.34836417066151,6.49715395591139,29699.6194502108,0.0,1.0
1998-04-14,1.34,1.38,1.28,1.31,75500,6.64594374116127,6.84433012149444,6.34836417066151,6.49715395591139,15222.8192022465,0.0,1.0
1998-04-15,1.34,1.38,1.31,1.38,68900,6.64594374116127,6.84433012149444,6.49715395591139,6.84433012149444,13892.0826892025,0.0,1.0
1998-04-16,1.38,1.44,1.34,1.38,165000,6.84433012149444,7.1419096919942,6.64594374116127,6.84433012149444,33268.4128261017,0.0,1.0
1998-04-17,1.53,1.69,1.38,1.5,385100,7.58827904774384,8.38182456907653,6.84433012149444,7.43948926249396,77646.4592686774,0.0,1.0
1998-04-20,1.75,1.91,1.56,1.59,336200,8.67940413957629,9.47294966090898,7.73706883299372,7.8858586182436,67786.9114674872,0.0,1.0
1998-04-21,1.81,1.94,1.75,1.75,374700,8.97698371007605,9.62173944615886,8.67940413957629,8.67940413957629,75549.5411269109,0.0,1.0
1998-04-22,1.72,1.94,1.69,1.81,226200,8.53061435432641,9.62173944615886,8.38182456907653,8.97698371007605,45607.9695834194,0.0,1.0
1998-04-23,1.81,1.94,1.69,1.84,108800,8.97698371007605,9.62173944615886,8.38182456907653,9.12577349532592,21936.9897907871,0.0,1.0
1998-04-24,1.72,1.88,1.62,1.81,94400,8.53061435432641,9.3241598756591,8.03464840349348,8.97698371007605,19033.5646714182,0.0,1.0
1998-04-27,1.56,1.69,1.5,1.62,29900,7.73706883299372,8.38182456907653,7.43948926249396,8.03464840349348,6028.63965757843,0.0,1.0
1998-04-28,1.56,1.66,1.53,1.66,43200,7.73706883299372,8.23303478382665,7.58827904774384,8.23303478382665,8710.27535810663,0.0,1.0
1998-04-29,1.59,1.62,1.53,1.56,105900,7.8858586182436,8.03464840349348,7.58827904774384,7.73706883299372,21352.2722320253,0.0,1.0
1998-04-30,1.78,1.81,1.66,1.66,82300,8.82819392482617,8.97698371007605,8.23303478382665,8.23303478382665,16593.8810641707,0.0,1.0
1998-05-01,1.84,1.91,1.81,1.88,43600,9.12577349532592,9.47294966090898,8.97698371007605,9.3241598756591,8790.92605586688,0.0,1.0
1998-05-04,1.88,1.88,1.78,1.84,69500,9.3241598756591,9.3241598756591,8.82819392482617,9.12577349532592,14013.0587358428,0.0,1.0
1998-05-05,1.81,1.88,1.81,1.88,52100,8.97698371007605,9.3241598756591,8.97698371007605,9.3241598756591,10504.7533832721,0.0,1.0
1998-05-06,1.88,1.88,1.84,1.84,37600,9.3241598756591,9.3241598756591,9.12577349532592,9.12577349532592,7581.16558946317,0.0,1.0
1998-05-07,1.91,1.91,1.84,1.88,57100,9.47294966090898,9.47294966090898,9.12577349532592,9.3241598756591,11512.8871052752,0.0,1.0
1998-05-08,1.91,1.91,1.81,1.84,55000,9.47294966090898,9.47294966090898,8.97698371007605,9.12577349532592,11089.4709420339,0.0,1.0
1998-05-11,1.88,1.91,1.81,1.91,44900,9.3241598756591,9.47294966090898,8.97698371007605,9.47294966090898,9053.04082358767,0.0,1.0
1998-05-12,1.88,1.91,1.84,1.84,27100,9.3241598756591,9.47294966090898,9.12577349532592,9.12577349532592,5464.0847732567,0.0,1.0
1998-05-13,1.78,1.88,1.75,1.88,104800,8.82819392482617,9.3241598756591,8.67940413957629,9.3241598756591,21130.4828131846,0.0,1.0
1998-05-14,1.88,1.88,1.78,1.84,63000,9.3241598756591,9.3241598756591,8.82819392482617,9.12577349532592,12702.4848972388,0.0,1.0
1998-05-15,1.84,1.88,1.81,1.88,22800,9.12577349532592,9.3241598756591,8.97698371007605,9.3241598756591,4597.08977233406,0.0,1.0
1998-05-18,2.0,2.06,1.81,1.88,344300,9.91931901665861,10.2168985871584,8.97698371007605,9.3241598756591,69420.0880971322,0.0,1.0
1998-05-19,2.5,2.75,2.0,2.19,581600,12.3991487708233,13.6390636479056,9.91931901665861,10.8616543232412,117266.114543398,0.0,1.0
1998-05-20,2.25,2.53,2.12,2.44,250800,11.1592338937409,12.5479385560731,10.5144781576581,12.1015692003235,50567.9874956748,0.0,1.0
1998-05-21,2.12,2.38,2.03,2.34,164900,10.5144781576581,11.8039896298238,10.0681088019085,11.6056032494906,33248.2501516617,0.0,1.0
1998-05-22,2.25,2.42,2.19,2.25,56500,11.1592338937409,12.0023760101569,10.8616543232412,11.1592338937409,11391.9110586349,0.0,1.0
1998-05-26,2.31,2.44,2.25,2.38,54100,11.4568134642407,12.1015692003235,11.1592338937409,11.8039896298238,10908.0068720733,0.0,1.0
1998-05-27,2.31,2.31,2.12,2.31,47600,11.4568134642407,11.4568134642407,10.5144781576581,11.4568134642407,9597.43303346934,0.0,1.0
1998-05-28,2.31,2.31,2.12,2.25,26400,11.4568134642407,11.4568134642407,10.5144781576581,11.1592338937409,5322.94605217627,0.0,1.0
1998-05-29,2.31,2.34,2.25,2.31,17900,11.4568134642407,11.6056032494906,11.1592338937409,11.4568134642407,3609.11872477103,0.0,1.0
1998-06-01,2.38,2.47,2.31,2.38,40000,11.8039896298238,12.2503589855734,11.4568134642407,11.8039896298238,8065.06977602462,0.0,1.0
1998-06-02,2.44,2.53,2.38,2.47,45000,12.1015692003235,12.5479385560731,11.8039896298238,12.2503589855734,9073.20349802775,0.0,1.0
1998-06-03,2.38,2.5,2.31,2.5,33600,11.8039896298238,12.3991487708233,11.4568134642407,12.3991487708233,6774.65861186068,0.0,1.0
1998-06-04,2.19,2.41,2.19,2.34,68300,10.8616543232412,11.9527794150736,10.8616543232412,11.6056032494906,13771.1066425621,0.0,1.0
1998-06-05,2.25,2.31,2.25,2.31,17500,11.1592338937409,11.4568134642407,11.1592338937409,11.4568134642407,3528.4680270108,0.0,1.0
1998-06-08,2.44,2.47,2.25,2.25,73200,12.1015692003235,12.2503589855734,11.1592338937409,11.1592338937409,14759.0776901251,0.0,1.0
1998-06-09,2.53,2.59,2.38,2.44,283700,12.5479385560731,12.8455181265729,11.8039896298238,12.1015692003235,57201.5073864551,0.0,1.0
1998-06-10,2.62,2.78,2.5,2.53,319100,12.9943079118228,13.7878534331555,12.3991487708233,12.5479385560731,64339.0941382366,0.0,1.0
1998-06-11,2.62,2.69,2.56,2.62,105600,12.9943079118228,13.3414840774058,12.696728341323,12.9943079118228,21291.7842087051,0.0,1.0
1998-06-12,2.5,2.69,2.5,2.62,165200,12.3991487708233,13.3414840774058,12.3991487708233,12.9943079118228,33308.7381749817,0.0,1.0
1998-06-15,2.47,2.62,2.44,2.62,95000,12.2503589855734,12.9943079118228,12.1015692003235,12.9943079118228,19154.5407180585,0.0,1.0
1998-06-16,2.5,2.5,2.38,2.44,70800,12.3991487708233,12.3991487708233,11.8039896298238,12.1015692003235,14275.1735035636,0.0,1.0
1998-06-17,2.5,2.56,2.47,2.5,60500,12.3991487708233,12.696728341323,12.2503589855734,12.3991487708233,12198.4180362373,0.0,1.0
1998-06-18,2.47,2.5,2.41,2.5,62300,12.2503589855734,12.3991487708233,11.9527794150736,12.3991487708233,12561.3461761584,0.0,1.0
1998-06-19,2.41,2.5,2.41,2.47,36500,11.9527794150736,12.3991487708233,11.9527794150736,12.2503589855734,7359.37617062252,0.0,1.0
1998-06-22,2.44,2.5,2.41,2.5,39100,12.1015692003235,12.3991487708233,11.9527794150736,12.3991487708233,7883.60570606411,0.0,1.0
1998-06-23,2.41,2.5,2.41,2.5,30900,11.9527794150736,12.3991487708233,11.9527794150736,12.3991487708233,6230.26640197906,0.0,1.0
1998-06-24,2.44,2.5,2.41,2.44,31900,12.1015692003235,12.3991487708233,11.9527794150736,12.1015692003235,6431.89314637967,0.0,1.0
1998-06-25,2.5,2.5,2.41,2.5,48800,12.3991487708233,12.3991487708233,11.9527794150736,12.3991487708233,9839.38512675005,0.0,1.0
1998-06-26,2.5,2.56,2.44,2.5,87400,12.3991487708233,12.696728341323,12.1015692003235,12.3991487708233,17622.1774606138,0.0,1.0
1998-06-29,2.75,2.75,2.5,2.53,204000,13.6390636479056,13.6390636479056,12.3991487708233,12.5479385560731,41131.8558577257,0.0,1.0
1998-06-30,2.75,2.75,2.66,2.75,81600,13.6390636479056,13.6390636479056,13.192694292156,13.6390636479056,16452.7423430903,0.0,1.0
1998-07-01,2.88,2.91,2.69,2.75,182500,14.2838193839884,14.4326091692383,13.3414840774058,13.6390636479056,36796.8808531125,0.0,1.0
1998-07-02,2.78,3.0,2.75,2.88,160000,13.7878534331555,14.8789785249879,13.6390636479056,14.2838193839884,32260.2791040986,0.0,1.0
1998-07-06,2.88,2.88,2.69,2.88,78400,14.2838193839884,14.2838193839884,13.3414840774058,14.2838193839884,15807.5367610083,0.0,1.0
1998-07-07,2.84,2.91,2.81,2.88,62700,14.0854330036552,14.4326091692383,13.9366432184054,14.2838193839884,12641.9968739187,0.0,1.0
1998-07-08,2.84,2.91,2.78,2.88,77400,14.0854330036552,14.4326091692383,13.7878534331555,14.2838193839884,15605.9100166077,0.0,1.0
1998-07-09,2.88,2.88,2.84,2.88,89800,14.2838193839884,14.2838193839884,14.0854330036552,14.2838193839884,18106.0816471754,0.0,1.0
1998-07-10,2.94,2.94,2.84,2.88,94300,14.5813989544882,14.5813989544882,14.0854330036552,14.2838193839884,19013.4019969781,0.0,1.0
1998-07-13,2.5,2.94,2.5,2.94,168600,12.3991487708233,14.5813989544882,12.3991487708233,14.5813989544882,33994.2691059438,0.0,1.0
1998-07-14,2.53,2.62,2.38,2.56,81800,12.5479385560731,12.9943079118228,11.8039896298238,12.696728341323,16493.0676919705,0.0,1.0
1998-07-15,2.41,2.53,2.38,2.44,84000,11.9527794150736,12.5479385560731,11.8039896298238,12.1015692003235,16936.6465296518,0.0,1.0
1998-07-16,2.59,2.59,2.28,2.41,71900,12.8455181265729,12.8455181265729,11.3080236789908,11.9527794150736,14496.9629224043,0.0,1.0
1998-07-17,2.75,2.81,2.62,2.62,61100,13.6390636479056,13.9366432184054,12.9943079118228,12.9943079118228,12319.3940828777,0.0,1.0
1998-07-20,2.75,2.88,2.69,2.75,58600,13.6390636479056,14.2838193839884,13.3414840774058,13.6390636479056,11815.3272218761,0.0,1.0
1998-07-21,2.62,2.81,2.56,2.81,52000,12.9943079118228,13.9366432184054,12.696728341323,13.9366432184054,10484.590708832,0.0,1.0
1998-07-22,2.62,2.62,2.56,2.62,16500,12.9943079118228,12.9943079118228,12.696728341323,12.9943079118228,3326.84128261017,0.0,1.0
1998-07-23,2.72,2.72,2.53,2.62,42500,13.4902738626557,13.4902738626557,12.5479385560731,12.9943079118228,8569.13663702621,0.0,1.0
1998-07-24,2.88,2.88,2.62,2.72,80600,14.2838193839884,14.2838193839884,12.9943079118228,13.4902738626557,16251.1155986897,0.0,1.0
1998-07-27,2.75,2.88,2.59,2.88,25800,13.6390636479056,14.2838193839884,12.8455181265729,14.2838193839884,5201.9700055359,0.0,1.0
1998-07-28,2.69,2.75,2.62,2.69,25900,13.3414840774058,13.6390636479056,12.9943079118228,13.3414840774058,5222.13267997598,0.0,1.0
1998-07-29,2.56,2.69,2.53,2.66,35300,12.696728341323,13.3414840774058,12.5479385560731,13.192694292156,7117.42407734177,0.0,1.0
1998-07-30,2.5,2.56,2.44,2.56,56100,12.3991487708233,12.696728341323,12.1015692003235,12.696728341323,11311.2603608746,0.0,1.0
1998-07-31,2.38,2.5,2.25,2.44,57100,11.8039896298238,12.3991487708233,11.1592338937409,12.1015692003235,11512.8871052751,0.0,1.0
1998-08-03,2.59,2.66,2.5,2.5,37700,12.8455181265729,13.192694292156,12.3991487708233,12.3991487708233,7601.32826390324,0.0,1.0
1998-08-04,2.41,2.5,2.22,2.5,82800,11.9527794150736,12.3991487708233,11.0104441084911,12.3991487708233,16694.6944363711,0.0,1.0
1998-08-05,2.34,2.5,2.12,2.25,104900,11.6056032494906,12.3991487708233,10.5144781576581,11.1592338937409,21150.6454876246,0.0,1.0
1998-08-06,2.38,2.62,2.25,2.59,89400,11.8039896298238,12.9943079118228,11.1592338937409,12.8455181265729,18025.430949415,0.0,1.0
1998-08-07,2.22,2.31,2.12,2.28,145500,11.0104441084911,11.4568134642407,10.5144781576581,11.3080236789908,29336.6913102896,0.0,1.0
1998-08-10,2.31,2.31,2.19,2.19,88700,11.4568134642407,11.4568134642407,10.8616543232412,10.8616543232412,17884.2922283347,0.0,1.0
1998-08-11,2.25,2.31,2.19,2.19,29700,11.1592338937409,11.4568134642407,10.8616543232412,10.8616543232412,5988.31430869833,0.0,1.0
1998-08-12,2.25,2.31,2.16,2.25,96400,11.1592338937409,11.4568134642407,10.7128645379913,11.1592338937409,19436.8181602195,0.0,1.0
1998-08-13,2.25,2.25,2.19,2.25,27800,11.1592338937409,11.1592338937409,10.8616543232412,11.1592338937409,5605.22349433716,0.0,1.0
1998-08-14,2.22,2.31,2.22,2.25,58400,11.0104441084911,11.4568134642407,11.0104441084911,11.1592338937409,11775.001872996,0.0,1.0
1998-08-17,2.19,2.28,2.19,2.22,19200,10.8616543232412,11.3080236789908,10.8616543232412,11.0104441084911,3871.23349249183,0.0,1.0
1998-08-18,2.31,2.38,2.19,2.19,76900,11.4568134642407,11.8039896298238,10.8616543232412,10.8616543232412,15505.0966444074,0.0,1.0
1998-08-19,2.41,2.47,2.38,2.38,64600,11.9527794150736,12.2503589855734,11.8039896298238,11.8039896298238,13025.0876882799,0.0,1.0
1998-08-20,2.41,2.5,2.38,2.5,16700,11.9527794150736,12.3991487708233,11.8039896298238,12.3991487708233,3367.1666314903,0.0,1.0
1998-08-21,2.38,2.44,2.34,2.44,16900,11.8039896298238,12.1015692003235,11.6056032494906,12.1015692003235,3407.4919803704,0.0,1.0
1998-08-24,2.38,2.5,2.25,2.44,13200,11.8039896298238,12.3991487708233,11.1592338937409,12.1015692003235,2661.47302608813,0.0,1.0
1998-08-25,2.31,2.38,2.25,2.25,23600,11.4568134642407,11.8039896298238,11.1592338937409,11.1592338937409,4758.39116785455,0.0,1.0
1998-08-26,2.31,2.34,2.25,2.31,21300,11.4568134642407,11.6056032494906,11.1592338937409,11.4568134642407,4294.64965573313,0.0,1.0
1998-08-27,2.31,2.34,2.22,2.25,75000,11.4568134642407,11.6056032494906,11.0104441084911,11.1592338937409,15122.0058300462,0.0,1.0
1998-08-28,2.12,2.31,2.0,2.19,68300,10.5144781576581,11.4568134642407,9.91931901665861,10.8616543232412,13771.1066425621,0.0,1.0
1998-08-31,1.84,2.19,1.84,2.09,56600,9.12577349532592,10.8616543232412,9.12577349532592,10.3656883724083,11412.0737330749,0.0,1.0
1998-09-01,1.88,2.0,1.81,1.94,48100,9.3241598756591,9.91931901665861,8.97698371007605,9.62173944615886,9698.24640566964,0.0,1.0
1998-09-02,2.06,2.06,1.88,1.94,56300,10.2168985871584,10.2168985871584,9.3241598756591,9.62173944615886,11351.5857097547,0.0,1.0
1998-09-03,2.0,2.06,1.97,1.97,21800,9.91931901665861,10.2168985871584,9.77052923140874,9.77052923140874,4395.46302793344,0.0,1.0
1998-09-04,2.06,2.12,1.97,1.97,62000,10.2168985871584,10.5144781576581,9.77052923140874,9.77052923140874,12500.8581528382,0.0,1.0
1998-09-08,2.12,2.16,2.12,2.12,26000,10.5144781576581,10.7128645379913,10.5144781576581,10.5144781576581,5242.29535441604,0.0,1.0
1998-09-09,2.12,2.31,2.12,2.31,16600,10.5144781576581,11.4568134642407,10.5144781576581,11.4568134642407,3347.00395705024,0.0,1.0
1998-09-10,2.19,2.19,2.0,2.12,35200,10.8616543232412,10.8616543232412,9.91931901665861,10.5144781576581,7097.26140290169,0.0,1.0
1998-09-11,2.12,2.19,2.06,2.19,4100,10.5144781576581,10.8616543232412,10.2168985871584,10.8616543232412,826.66965204253,0.0,1.0
1998-09-14,2.19,2.19,2.12,2.19,30100,10.8616543232412,10.8616543232412,10.5144781576581,10.8616543232412,6068.96500645854,0.0,1.0
1998-09-15,2.25,2.25,2.19,2.19,15000,11.1592338937409,11.1592338937409,10.8616543232412,10.8616543232412,3024.40116600926,0.0,1.0
1998-09-16,2.25,2.25,2.19,2.25,10200,11.1592338937409,11.1592338937409,10.8616543232412,11.1592338937409,2056.59279288629,0.0,1.0
1998-09-17,2.19,2.25,2.06,2.25,7900,10.8616543232412,11.1592338937409,10.2168985871584,11.1592338937409,1592.85128076487,0.0,1.0
1998-09-18,2.12,2.25,2.12,2.19,8000,10.5144781576581,11.1592338937409,10.5144781576581,10.8616543232412,1613.01395520494,0.0,1.0
1998-09-21,2.25,2.25,2.12,2.12,15000,11.1592338937409,11.1592338937409,10.5144781576581,10.5144781576581,3024.40116600926,0.0,1.0
1998-09-22,2.25,2.25,2.22,2.25,18300,11.1592338937409,11.1592338937409,11.0104441084911,11.1592338937409,3689.76942253129,0.0,1.0
1998-09-23,2.19,2.31,2.12,2.31,39400,10.8616543232412,11.4568134642407,10.5144781576581,11.4568134642407,7944.09372938427,0.0,1.0
1998-09-24,2.19,2.19,2.16,2.19,6100,10.8616543232412,10.8616543232412,10.7128645379913,10.8616543232412,1229.92314084376,0.0,1.0
1998-09-25,2.16,2.22,2.12,2.19,21700,10.7128645379913,11.0104441084911,10.5144781576581,10.8616543232412,4375.30035349338,0.0,1.0
1998-09-28,2.12,2.25,2.0,2.19,51100,10.5144781576581,11.1592338937409,9.91931901665861,10.8616543232412,10303.1266388715,0.0,1.0
1998-09-29,2.06,2.12,2.0,2.12,12200,10.2168985871584,10.5144781576581,9.91931901665861,10.5144781576581,2459.84628168751,0.0,1.0
1998-09-30,1.94,2.06,1.94,2.06,15800,9.62173944615886,10.2168985871584,9.62173944615886,10.2168985871584,3185.70256152974,0.0,1.0
1998-10-01,2.0,2.0,1.88,2.0,37300,9.91931901665861,9.91931901665861,9.3241598756591,9.91931901665861,7520.67756614299,0.0,1.0
1998-10-02,1.88,2.0,1.75,2.0,43200,9.3241598756591,9.91931901665861,8.67940413957629,9.91931901665861,8710.27535810662,0.0,1.0
1998-10-05,1.81,2.0,1.81,1.94,23400,8.97698371007605,9.91931901665861,8.97698371007605,9.62173944615886,4718.06581897442,0.0,1.0
1998-10-06,1.84,1.91,1.75,1.81,37200,9.12577349532592,9.47294966090898,8.67940413957629,8.97698371007605,7500.51489170294,0.0,1.0
1998-10-07,1.88,1.91,1.75,1.84,37000,9.3241598756591,9.47294966090898,8.67940413957629,9.12577349532592,7460.1895428228,0.0,1.0
1998-10-08,1.62,1.75,1.44,1.75,36400,8.03464840349348,8.67940413957629,7.1419096919942,8.67940413957629,7339.21349618244,0.0,1.0
1998-10-09,1.75,1.75,1.5,1.5,34700,8.67940413957629,8.67940413957629,7.43948926249396,7.43948926249396,6996.44803070139,0.0,1.0
1998-10-12,1.75,1.88,1.69,1.88,13400,8.67940413957629,9.3241598756591,8.38182456907653,9.3241598756591,2701.79837496826,0.0,1.0
1998-10-13,1.75,1.84,1.75,1.75,6600,8.67940413957629,9.12577349532592,8.67940413957629,8.67940413957629,1330.73651304407,0.0,1.0
1998-10-14,2.0,2.0,1.75,1.75,25200,9.91931901665861,9.91931901665861,8.67940413957629,8.67940413957629,5080.99395889553,0.0,1.0
1998-10-15,2.16,2.22,1.88,2.06,57500,10.7128645379913,11.0104441084911,9.3241598756591,10.2168985871584,11593.5378030354,0.0,1.0
1998-10-16,2.19,2.31,2.03,2.31,113100,10.8616543232412,11.4568134642407,10.0681088019085,11.4568134642407,22803.9847917097,0.0,1.0
1998-10-19,2.25,2.31,2.16,2.28,78500,11.1592338937409,11.4568134642407,10.7128645379913,11.3080236789908,15827.6994354484,0.0,1.0
1998-10-20,2.28,2.31,2.19,2.31,19900,11.3080236789908,11.4568134642407,10.8616543232412,11.4568134642407,4012.37221357227,0.0,1.0
1998-10-21,2.19,2.31,2.16,2.16,19100,10.8616543232412,11.4568134642407,10.7128645379913,10.7128645379913,3851.07081805177,0.0,1.0
1998-10-22,2.31,2.34,2.16,2.25,43300,11.4568134642407,11.6056032494906,10.7128645379913,11.1592338937409,8730.43803254669,0.0,1.0
1998-10-23,2.25,2.31,2.25,2.31,27200,11.1592338937409,11.4568134642407,11.1592338937409,11.4568134642407,5484.24744769679,0.0,1.0
1998-10-26,2.31,2.38,2.28,2.38,18100,11.4568134642407,11.8039896298238,11.3080236789908,11.8039896298238,3649.44407365116,0.0,1.0
1998-10-27,2.38,2.5,2.31,2.38,151300,11.8039896298238,12.3991487708233,11.4568134642407,11.8039896298238,30506.1264278131,0.0,1.0
1998-10-28,2.38,2.5,2.38,2.5,56700,11.8039896298238,12.3991487708233,11.8039896298238,12.3991487708233,11432.2364075149,0.0,1.0
1998-10-29,2.47,2.47,2.41,2.47,18600,12.2503589855734,12.2503589855734,11.9527794150736,12.2503589855734,3750.25744585146,0.0,1.0
1998-10-30,2.56,2.75,2.44,2.47,62400,12.696728341323,13.6390636479056,12.1015692003235,12.2503589855734,12581.5088505985,0.0,1.0
1998-11-02,2.62,2.75,2.56,2.75,61900,12.9943079118228,13.6390636479056,12.696728341323,13.6390636479056,12480.6954783981,0.0,1.0
1998-11-03,2.62,2.69,2.62,2.62,40700,12.9943079118228,13.3414840774058,12.9943079118228,12.9943079118228,8206.20849710508,0.0,1.0
1998-11-04,2.69,2.75,2.56,2.69,86700,13.3414840774058,13.6390636479056,12.696728341323,13.3414840774058,17481.0387395335,0.0,1.0
1998-11-05,2.69,2.72,2.62,2.72,41400,13.3414840774058,13.4902738626557,12.9943079118228,13.4902738626557,8347.34721818554,0.0,1.0
1998-11-06,2.66,2.72,2.62,2.66,69500,13.192694292156,13.4902738626557,12.9943079118228,13.192694292156,14013.0587358428,0.0,1.0
1998-11-09,2.69,2.69,2.56,2.69,21900,13.3414840774058,13.3414840774058,12.696728341323,13.3414840774058,4415.62570237351,0.0,1.0
1998-11-10,2.62,2.75,2.62,2.72,24400,12.9943079118228,13.6390636479056,12.9943079118228,13.4902738626557,4919.69256337503,0.0,1.0
1998-11-11,2.62,2.69,2.5,2.69,54900,12.9943079118228,13.3414840774058,12.3991487708233,13.3414840774058,11069.3082675938,0.0,1.0
1998-11-12,2.5,2.62,2.5,2.62,26300,12.3991487708233,12.9943079118228,12.3991487708233,12.9943079118228,5302.7833777362,0.0,1.0
1998-11-13,2.62,2.69,2.5,2.59,29100,12.9943079118228,13.3414840774058,12.3991487708233,12.8455181265729,5867.33826205793,0.0,1.0
1998-11-16,2.75,3.0,2.62,2.69,101000,13.6390636479056,14.8789785249879,12.9943079118228,13.3414840774058,20364.3011844622,0.0,1.0
1998-11-17,2.84,2.88,2.75,2.84,35300,14.0854330036552,14.2838193839884,13.6390636479056,14.0854330036552,7117.42407734177,0.0,1.0
1998-11-18,2.88,2.88,2.78,2.81,30500,14.2838193839884,14.2838193839884,13.7878534331555,13.9366432184054,6149.6157042188,0.0,1.0
1998-11-19,2.75,2.88,2.69,2.88,39500,13.6390636479056,14.2838193839884,13.3414840774058,14.2838193839884,7964.25640382434,0.0,1.0
1998-11-20,2.72,2.81,2.62,2.81,46900,13.4902738626557,13.9366432184054,12.9943079118228,13.9366432184054,9456.29431238892,0.0,1.0
1998-11-23,2.69,2.75,2.62,2.62,27200,13.3414840774058,13.6390636479056,12.9943079118228,12.9943079118228,5484.24744769678,0.0,1.0
1998-11-24,2.62,2.75,2.62,2.69,18200,12.9943079118228,13.6390636479056,12.9943079118228,13.3414840774058,3669.60674809121,0.0,1.0
1998-11-25,2.72,2.72,2.66,2.66,8400,13.4902738626557,13.4902738626557,13.192694292156,13.192694292156,1693.66465296518,0.0,1.0
1998-11-27,2.75,2.84,2.69,2.72,21100,13.6390636479056,14.0854330036552,13.3414840774058,13.4902738626557,4254.324306853,0.0,1.0
1998-11-30,2.81,2.88,2.69,2.75,49500,13.9366432184054,14.2838193839884,13.3414840774058,13.6390636479056,9980.52384783048,0.0,1.0
1998-12-01,2.69,2.84,2.56,2.75,49600,13.3414840774058,14.0854330036552,12.696728341323,13.6390636479056,10000.6865222706,0.0,1.0
1998-12-02,2.56,2.75,2.53,2.59,53500,12.696728341323,13.6390636479056,12.5479385560731,12.8455181265729,10787.030825433,0.0,1.0
1998-12-03,2.56,2.75,2.53,2.53,25500,12.696728341323,13.6390636479056,12.5479385560731,12.5479385560731,5141.48198221573,0.0,1.0
1998-12-04,2.75,2.75,2.5,2.69,31200,13.6390636479056,13.6390636479056,12.3991487708233,13.3414840774058,6290.75442529923,0.0,1.0
1998-12-07,2.81,2.81,2.56,2.75,40100,13.9366432184054,13.9366432184054,12.696728341323,13.6390636479056,8085.23245046469,0.0,1.0
1998-12-08,2.97,3.0,2.75,2.75,88500,14.730188739738,14.8789785249879,13.6390636479056,13.6390636479056,17843.9668794546,0.0,1.0
1998-12-09,3.44,3.5,2.91,2.97,343400,17.0612287086528,17.3588082791526,14.4326091692383,14.730188739738,69238.6240271718,0.0,1.0
1998-12-10,3.38,3.5,3.12,3.5,176100,16.7636491381531,17.3588082791526,15.4741376659874,17.3588082791526,35506.4696889485,0.0,1.0
1998-12-11,3.16,3.31,3.0,3.31,106300,15.6725240463206,16.41647297257,14.8789785249879,16.41647297257,21432.9229297855,0.0,1.0
1998-12-14,3.25,3.5,3.19,3.5,127600,16.1188934020702,17.3588082791526,15.8213138315705,17.3588082791526,25727.5725855187,0.0,1.0
1998-12-15,3.25,3.38,3.12,3.19,45700,16.1188934020702,16.7636491381531,15.4741376659874,15.8213138315705,9214.3422191082,0.0,1.0
1998-12-16,3.25,3.31,3.12,3.25,41900,16.1188934020702,16.41647297257,15.4741376659874,16.1188934020702,8448.16059038585,0.0,1.0
1998-12-17,3.19,3.19,3.06,3.19,18200,15.8213138315705,15.8213138315705,15.1765580954877,15.8213138315705,3669.60674809122,0.0,1.0
1998-12-18,3.44,3.44,3.06,3.06,95800,17.0612287086528,17.0612287086528,15.1765580954877,15.1765580954877,19315.8421135791,0.0,1.0
1998-12-21,3.56,3.75,3.25,3.5,123400,17.6563878496523,18.5987231562349,16.1188934020702,17.3588082791526,24880.7402590361,0.0,1.0
1998-12-22,3.75,3.75,3.47,3.69,60900,18.5987231562349,18.5987231562349,17.2100184939027,18.3011435857351,12279.0687339975,0.0,1.0
1998-12-23,4.25,4.25,3.56,3.75,121700,21.0785529103996,21.0785529103996,17.6563878496523,18.5987231562349,24537.974793555,0.0,1.0
1998-12-24,4.19,4.31,4.19,4.25,29000,20.7809733398998,21.3761324808993,20.7809733398998,21.0785529103996,5847.17558761788,0.0,1.0
1998-12-28,4.0,4.31,3.94,4.12,67600,19.8386380333172,21.3761324808993,19.5410584628175,20.4337971743167,13629.9679214817,0.0,1.0
1998-12-29,3.88,4.12,3.88,4.0,39500,19.2434788923177,20.4337971743167,19.2434788923177,19.8386380333172,7964.25640382435,0.0,1.0
1998-12-30,3.88,4.0,3.81,4.0,50600,19.2434788923177,19.8386380333172,18.8963027267347,19.8386380333172,10202.3132666712,0.0,1.0
1998-12-31,3.88,4.0,3.88,4.0,31700,19.2434788923177,19.8386380333172,19.2434788923177,19.8386380333172,6391.56779749954,0.0,1.0
1999-01-04,3.91,4.06,3.81,3.88,48300,19.3922686775676,20.136217603817,18.8963027267347,19.2434788923177,9738.57175454977,0.0,1.0
1999-01-05,3.88,3.91,3.75,3.81,42500,19.2434788923177,19.3922686775676,18.5987231562349,18.8963027267347,8569.1366370262,0.0,1.0
1999-01-06,4.09,4.12,3.88,3.88,143700,20.2850073890669,20.4337971743167,19.2434788923177,19.2434788923177,28973.7631703685,0.0,1.0
1999-01-07,4.12,4.12,4.0,4.09,98100,20.4337971743167,20.4337971743167,19.8386380333172,20.2850073890669,19779.5836257005,0.0,1.0
1999-01-08,4.12,4.31,4.06,4.12,128200,20.4337971743167,21.3761324808993,20.136217603817,20.4337971743167,25848.5486321591,0.0,1.0
1999-01-11,4.25,4.31,4.12,4.19,122200,21.0785529103996,21.3761324808993,20.4337971743167,20.7809733398998,24638.7881657553,0.0,1.0
1999-01-12,4.03,4.31,4.0,4.25,61600,19.9874278185671,21.3761324808993,19.8386380333172,21.0785529103996,12420.207455078,0.0,1.0
1999-01-13,3.75,4.0,3.5,3.75,210700,18.5987231562349,19.8386380333172,17.3588082791526,18.5987231562349,42482.7550452099,0.0,1.0
1999-01-14,4.0,4.34,3.81,3.88,339500,19.8386380333172,21.5249222661492,18.8963027267347,19.2434788923177,68452.2797240094,0.0,1.0
1999-01-15,4.06,4.25,3.88,4.12,105000,20.136217603817,21.0785529103996,19.2434788923177,20.4337971743167,21170.8081620647,0.0,1.0
1999-01-19,3.94,4.12,3.94,4.12,56800,19.5410584628175,20.4337971743167,19.5410584628175,20.4337971743167,11452.399081955,0.0,1.0
1999-01-20,3.88,4.0,3.81,4.0,56700,19.2434788923177,19.8386380333172,18.8963027267347,19.8386380333172,11432.236407515,0.0,1.0
1999-01-21,3.75,3.88,3.75,3.81,64500,18.5987231562349,19.2434788923177,18.5987231562349,18.8963027267347,13004.9250138398,0.0,1.0
1999-01-22,3.75,3.88,3.62,3.75,34700,18.5987231562349,19.2434788923177,17.9539674201521,18.5987231562349,6996.44803070139,0.0,1.0
1999-01-25,4.12,4.25,3.88,4.25,177500,20.4337971743167,21.0785529103996,19.2434788923177,21.0785529103996,35788.7471311095,0.0,1.0
1999-01-26,4.06,4.25,4.0,4.19,69400,20.136217603817,21.0785529103996,19.8386380333172,20.7809733398998,13992.8960614028,0.0,1.0
1999-01-27,3.88,4.06,3.88,4.0,50100,19.2434788923177,20.136217603817,19.2434788923177,19.8386380333172,10101.4998944709,0.0,1.0
1999-01-28,3.88,4.0,3.88,3.88,36000,19.2434788923177,19.8386380333172,19.2434788923177,19.2434788923177,7258.56279842219,0.0,1.0
1999-01-29,4.0,4.0,3.81,3.88,75200,19.8386380333172,19.8386380333172,18.8963027267347,19.2434788923177,15162.3311789264,0.0,1.0
1999-02-01,4.0,4.0,3.75,4.0,41700,19.8386380333172,19.8386380333172,18.5987231562349,19.8386380333172,8407.83524150572,0.0,1.0
1999-02-02,3.75,3.88,3.75,3.81,11800,18.5987231562349,19.2434788923177,18.5987231562349,18.8963027267347,2379.19558392727,0.0,1.0
1999-02-03,3.75,3.88,3.75,3.88,27200,18.5987231562349,19.2434788923177,18.5987231562349,19.2434788923177,5484.24744769677,0.0,1.0
1999-02-04,3.69,3.81,3.66,3.75,41800,18.3011435857351,18.8963027267347,18.1523538004853,18.5987231562349,8427.99791594579,0.0,1.0
1999-02-05,3.62,3.81,3.62,3.75,25100,17.9539674201521,18.8963027267347,17.9539674201521,18.5987231562349,5060.83128445547,0.0,1.0
1999-02-08,3.38,3.75,3.38,3.75,88000,16.7636491381531,18.5987231562349,16.7636491381531,18.5987231562349,17743.1535072542,0.0,1.0
1999-02-09,3.5,3.62,3.25,3.44,72500,17.3588082791526,17.9539674201521,16.1188934020702,17.0612287086528,14617.9389690447,0.0,1.0
1999-02-10,3.69,3.88,3.5,3.5,45100,18.3011435857351,19.2434788923177,17.3588082791526,17.3588082791526,9093.36617246782,0.0,1.0
1999-02-11,3.75,3.94,3.69,3.75,65000,18.5987231562349,19.5410584628175,18.3011435857351,18.5987231562349,13105.7383860401,0.0,1.0
1999-02-12,3.75,3.88,3.62,3.69,20100,18.5987231562349,19.2434788923177,17.9539674201521,18.3011435857351,4052.69756245239,0.0,1.0
1999-02-16,3.75,3.88,3.69,3.88,32900,18.5987231562349,19.2434788923177,18.3011435857351,19.2434788923177,6633.51989078028,0.0,1.0
1999-02-17,3.75,3.94,3.56,3.94,44200,18.5987231562349,19.5410584628175,17.6563878496523,19.5410584628175,8911.90210250725,0.0,1.0
1999-02-18,3.62,3.69,3.56,3.62,10500,17.9539674201521,18.3011435857351,17.6563878496523,17.9539674201521,2117.08081620647,0.0,1.0
1999-02-19,3.69,3.75,3.5,3.56,22800,18.3011435857351,18.5987231562349,17.3588082791526,17.6563878496523,4597.08977233406,0.0,1.0
1999-02-22,3.75,3.81,3.56,3.81,34200,18.5987231562349,18.8963027267347,17.6563878496523,18.8963027267347,6895.63465850108,0.0,1.0
1999-02-23,3.81,3.81,3.62,3.81,28800,18.8963027267347,18.8963027267347,17.9539674201521,18.8963027267347,5806.85023873774,0.0,1.0
1999-02-24,3.66,3.81,3.66,3.69,14100,18.1523538004853,18.8963027267347,18.1523538004853,18.3011435857351,2842.93709604869,0.0,1.0
1999-02-25,3.72,3.75,3.62,3.66,21000,18.449933370985,18.5987231562349,17.9539674201521,18.1523538004853,4234.16163241295,0.0,1.0
1999-02-26,3.69,3.75,3.62,3.72,13400,18.3011435857351,18.5987231562349,17.9539674201521,18.449933370985,2701.79837496827,0.0,1.0
1999-03-01,3.81,4.0,3.78,3.94,65700,18.8963027267347,19.8386380333172,18.7475129414848,19.5410584628175,13246.8771071205,0.0,1.0
1999-03-02,4.0,4.0,3.81,3.97,60900,19.8386380333172,19.8386380333172,18.8963027267347,19.6898482480673,12279.0687339976,0.0,1.0
1999-03-03,4.0,4.12,3.88,4.0,104800,19.8386380333172,20.4337971743167,19.2434788923177,19.8386380333172,21130.4828131846,0.0,1.0
1999-03-04,3.88,4.06,3.88,4.0,53900,19.2434788923177,20.136217603817,19.2434788923177,19.8386380333172,10867.6815231932,0.0,1.0
1999-03-05,3.81,3.94,3.75,3.88,26900,18.8963027267347,19.5410584628175,18.5987231562349,19.2434788923177,5423.75942437657,0.0,1.0
1999-03-08,3.75,3.94,3.69,3.75,42200,18.5987231562349,19.5410584628175,18.3011435857351,18.5987231562349,8508.64861370601,0.0,1.0
1999-03-09,3.69,3.81,3.62,3.75,62200,18.3011435857351,18.8963027267347,17.9539674201521,18.5987231562349,12541.1835017184,0.0,1.0
1999-03-10,3.56,3.69,3.5,3.53,35600,17.6563878496523,18.3011435857351,17.3588082791526,17.5075980644025,7177.91210066196,0.0,1.0
1999-03-11,3.56,3.81,3.5,3.5,32400,17.6563878496523,18.8963027267347,17.3588082791526,17.3588082791526,6532.70651857998,0.0,1.0
1999-03-12,3.38,3.69,3.38,3.62,54600,16.7636491381531,18.3011435857351,16.7636491381531,17.9539674201521,11008.8202442736,0.0,1.0
1999-03-15,3.81,3.88,3.44,3.5,45400,18.8963027267347,19.2434788923177,17.0612287086528,17.3588082791526,9153.85419578797,0.0,1.0
1999-03-16,3.75,3.88,3.69,3.88,26900,18.5987231562349,19.2434788923177,18.3011435857351,19.2434788923177,5423.75942437658,0.0,1.0
1999-03-17,3.88,3.88,3.81,3.81,12200,19.2434788923177,19.2434788923177,18.8963027267347,18.8963027267347,2459.84628168752,0.0,1.0
1999-03-18,3.75,3.88,3.62,3.88,17600,18.5987231562349,19.2434788923177,17.9539674201521,19.2434788923177,3548.63070145085,0.0,1.0
1999-03-19,3.56,3.81,3.56,3.81,20600,17.6563878496523,18.8963027267347,17.6563878496523,18.8963027267347,4153.51093465271,0.0,1.0
1999-03-22,3.69,3.69,3.56,3.62,12700,18.3011435857351,18.3011435857351,17.6563878496523,17.9539674201521,2560.65965388783,0.0,1.0
1999-03-23,3.62,3.75,3.38,3.69,26300,17.9539674201521,18.5987231562349,16.7636491381531,18.3011435857351,5302.78337773621,0.0,1.0
1999-03-24,3.44,3.56,3.38,3.5,23300,17.0612287086528,17.6563878496523,16.7636491381531,17.3588082791526,4697.90314453437,0.0,1.0
1999-03-25,3.5,3.56,3.44,3.56,24500,17.3588082791526,17.6563878496523,17.0612287086528,17.6563878496523,4939.85523781509,0.0,1.0
1999-03-26,3.5,3.56,3.38,3.56,31000,17.3588082791526,17.6563878496523,16.7636491381531,17.6563878496523,6250.4290764191,0.0,1.0
1999-03-29,3.38,3.5,3.38,3.5,38300,16.7636491381531,17.3588082791526,16.7636491381531,17.3588082791526,7722.30431054359,0.0,1.0
1999-03-30,3.06,3.38,3.0,3.31,85200,15.1765580954877,16.7636491381531,14.8789785249879,16.41647297257,17178.5986229325,0.0,1.0
1999-03-31,3.12,3.25,3.0,3.0,98600,15.4741376659874,16.1188934020702,14.8789785249879,14.8789785249879,19880.3969979008,0.0,1.0
1999-04-01,3.0,3.25,3.0,3.22,73700,14.8789785249879,16.1188934020702,14.8789785249879,15.9701036168204,14859.8910623254,0.0,1.0
1999-04-05,3.19,3.25,2.88,3.06,71800,15.8213138315705,16.1188934020702,14.2838193839884,15.1765580954877,14476.8002479642,0.0,1.0
1999-04-06,3.06,3.25,2.94,3.25,137300,15.1765580954877,16.1188934020702,14.5813989544882,16.1188934020702,27683.3520062046,0.0,1.0
1999-04-07,3.25,3.25,3.0,3.25,89100,16.1188934020702,16.1188934020702,14.8789785249879,16.1188934020702,17964.942926095,0.0,1.0
1999-04-08,3.12,3.5,3.06,3.38,30100,15.4741376659874,17.3588082791526,15.1765580954877,16.7636491381531,6068.96500645857,0.0,1.0
1999-04-09,3.44,3.44,3.25,3.25,66300,17.0612287086528,17.0612287086528,16.1188934020702,16.1188934020702,13367.8531537609,0.0,1.0
1999-04-12,3.44,3.75,3.31,3.5,206300,17.0612287086528,18.5987231562349,16.41647297257,17.3588082791526,41595.5973698472,0.0,1.0
1999-04-13,3.81,4.0,3.5,3.62,363700,18.8963027267347,19.8386380333172,17.3588082791526,17.9539674201521,73331.646938504,0.0,1.0
1999-04-14,4.06,4.38,4.0,4.12,552700,20.136217603817,21.7233086464824,19.8386380333172,20.4337971743167,111439.101630221,0.0,1.0
1999-04-15,4.0,4.25,3.88,4.25,207300,19.8386380333172,21.0785529103996,19.2434788923177,21.0785529103996,41797.2241142478,0.0,1.0
1999-04-16,3.81,4.12,3.72,4.03,71400,18.8963027267347,20.4337971743167,18.449933370985,19.9874278185671,14396.149550204,0.0,1.0
1999-04-19,3.88,4.12,3.81,3.94,104300,19.2434788923177,20.4337971743167,18.8963027267347,19.5410584628175,21029.6694409843,0.0,1.0
1999-04-20,4.12,4.12,3.75,3.88,185400,20.4337971743167,20.4337971743167,18.5987231562349,19.2434788923177,37381.5984118744,0.0,1.0
1999-04-21,3.94,4.38,3.75,4.12,127300,19.5410584628175,21.7233086464824,18.5987231562349,20.4337971743167,25667.0845621984,0.0,1.0
1999-04-22,3.94,4.0,3.81,3.88,27400,19.5410584628175,19.8386380333172,18.8963027267347,19.2434788923177,5524.57279657688,0.0,1.0
1999-04-23,4.0,4.12,3.81,4.0,71000,19.8386380333172,20.4337971743167,18.8963027267347,19.8386380333172,14315.4988524438,0.0,1.0
1999-04-26,3.94,4.06,3.75,4.06,18300,19.5410584628175,20.136217603817,18.5987231562349,20.136217603817,3689.76942253127,0.0,1.0
1999-04-27,3.81,4.03,3.75,4.0,53800,18.8963027267347,19.9874278185671,18.5987231562349,19.8386380333172,10847.5188487531,0.0,1.0
1999-04-28,3.75,4.0,3.75,3.84,25500,18.5987231562349,19.8386380333172,18.5987231562349,19.0450925119845,5141.48198221572,0.0,1.0
1999-04-29,3.88,4.0,3.81,3.94,44100,19.2434788923177,19.8386380333172,18.8963027267347,19.5410584628175,8891.73942806719,0.0,1.0
1999-04-30,3.88,4.25,3.88,4.0,96900,19.2434788923177,21.0785529103996,19.2434788923177,19.8386380333172,19537.6315324197,0.0,1.0
1999-05-03,3.84,4.12,3.84,4.06,62400,19.0450925119845,20.4337971743167,19.0450925119845,20.136217603817,12581.5088505985,0.0,1.0
1999-05-04,3.75,4.0,3.62,3.94,69400,18.5987231562349,19.8386380333172,17.9539674201521,19.5410584628175,13992.8960614028,0.0,1.0
1999-05-05,3.56,3.94,3.56,3.88,88500,17.6563878496523,19.5410584628175,17.6563878496523,19.2434788923177,17843.9668794546,0.0,1.0
1999-05-06,3.56,3.69,3.5,3.56,27700,17.6563878496523,18.3011435857351,17.3588082791526,17.6563878496523,5585.06081989708,0.0,1.0
1999-05-07,3.62,3.69,3.5,3.69,24600,17.9539674201521,18.3011435857351,17.3588082791526,18.3011435857351,4960.01791225516,0.0,1.0
1999-05-10,3.56,3.69,3.5,3.62,18200,17.6563878496523,18.3011435857351,17.3588082791526,17.9539674201521,3669.60674809123,0.0,1.0
1999-05-11,3.56,3.66,3.5,3.66,16200,17.6563878496523,18.1523538004853,17.3588082791526,18.1523538004853,3266.35325928999,0.0,1.0
1999-05-12,3.53,3.62,3.5,3.62,54900,17.5075980644025,17.9539674201521,17.3588082791526,17.9539674201521,11069.3082675938,0.0,1.0
1999-05-13,3.5,3.62,3.38,3.53,76500,17.3588082791526,17.9539674201521,16.7636491381531,17.5075980644025,15424.4459466471,0.0,1.0
1999-05-14,3.5,3.69,3.06,3.5,130400,17.3588082791526,18.3011435857351,15.1765580954877,17.3588082791526,26292.1274698403,0.0,1.0
1999-05-17,3.53,3.56,3.38,3.56,26000,17.5075980644025,17.6563878496523,16.7636491381531,17.6563878496523,5242.29535441601,0.0,1.0
1999-05-18,3.5,3.56,3.38,3.56,68100,17.3588082791526,17.6563878496523,16.7636491381531,17.6563878496523,13730.781293682,0.0,1.0
1999-05-19,3.44,3.56,3.31,3.31,29700,17.0612287086528,17.6563878496523,16.41647297257,16.41647297257,5988.31430869831,0.0,1.0
1999-05-20,3.38,3.53,3.31,3.38,31300,16.7636491381531,17.5075980644025,16.41647297257,16.7636491381531,6310.91709973928,0.0,1.0
1999-05-21,3.5,3.56,3.22,3.41,72800,17.3588082791526,17.6563878496523,15.9701036168204,16.9124389234029,14678.4269923649,0.0,1.0
1999-05-24,3.44,3.62,3.28,3.56,38200,17.0612287086528,17.9539674201521,16.2676831873201,17.6563878496523,7702.14163610355,0.0,1.0
1999-05-25,3.34,3.5,3.34,3.42,8000,16.5652627578199,17.3588082791526,16.5652627578199,16.9620355184862,1613.01395520493,0.0,1.0
1999-05-26,3.44,3.44,3.31,3.36,31400,17.0612287086528,17.0612287086528,16.41647297257,16.6644559479865,6331.07977417936,0.0,1.0
1999-05-27,3.47,3.5,3.38,3.44,23200,17.2100184939027,17.3588082791526,16.7636491381531,17.0612287086528,4677.7404700943,0.0,1.0
1999-05-28,3.84,3.84,3.41,3.45,60600,19.0450925119845,19.0450925119845,16.9124389234029,17.1108253037361,12218.5807106774,0.0,1.0
1999-06-01,3.88,4.0,3.69,3.77,52700,19.2434788923177,19.8386380333172,18.3011435857351,18.6979163464015,10625.7294299125,0.0,1.0
1999-06-02,3.81,3.94,3.81,3.94,41400,18.8963027267347,19.5410584628175,18.8963027267347,19.5410584628175,8347.3472181855,0.0,1.0
1999-06-03,3.94,4.06,3.81,3.81,102000,19.5410584628175,20.136217603817,18.8963027267347,18.8963027267347,20565.9279288628,0.0,1.0
1999-06-04,4.09,4.12,4.0,4.03,30300,20.2850073890669,20.4337971743167,19.8386380333172,19.9874278185671,6109.29035533867,0.0,1.0
1999-06-07,4.09,4.16,4.0,4.09,111500,20.2850073890669,20.6321835546499,19.8386380333172,20.2850073890669,22481.3820006687,0.0,1.0
1999-06-08,4.03,4.25,4.03,4.03,38200,19.9874278185671,21.0785529103996,19.9874278185671,19.9874278185671,7702.14163610355,0.0,1.0
1999-06-09,4.0,4.12,3.94,4.06,26400,19.8386380333172,20.4337971743167,19.5410584628175,20.136217603817,5322.94605217628,0.0,1.0
1999-06-10,4.06,4.06,4.0,4.0,14000,20.136217603817,20.136217603817,19.8386380333172,19.8386380333172,2822.77442160863,0.0,1.0
1999-06-11,4.19,4.25,4.06,4.12,67300,20.7809733398998,21.0785529103996,20.136217603817,20.4337971743167,13569.4798981615,0.0,1.0
1999-06-14,4.16,4.38,4.12,4.28,136200,20.6321835546499,21.7233086464824,20.4337971743167,21.2273426956494,27461.562587364,0.0,1.0
1999-06-15,4.19,4.19,4.06,4.17,37500,20.7809733398998,20.7809733398998,20.136217603817,20.6817801497332,7561.00291502311,0.0,1.0
1999-06-16,4.16,4.25,4.09,4.09,31600,20.6321835546499,21.0785529103996,20.2850073890669,20.2850073890669,6371.40512305948,0.0,1.0
1999-06-17,4.25,4.25,4.19,4.22,16800,21.0785529103996,21.0785529103996,20.7809733398998,20.9297631251497,3387.32930593035,0.0,1.0
1999-06-18,5.06,5.06,4.23,4.25,235600,25.0958771121463,25.0958771121463,20.979359720233,21.0785529103996,47503.2609807852,0.0,1.0
1999-06-21,5.06,5.25,4.75,5.12,200500,25.0958771121463,26.0382124187289,23.5583826645642,25.3934566826461,40426.1622523236,0.0,1.0
1999-06-22,4.84,5.06,4.75,5.02,52200,24.0047520203138,25.0958771121463,23.5583826645642,24.8974907318131,10524.9160577122,0.0,1.0
1999-06-23,5.19,5.25,4.91,4.94,115300,25.7406328482291,26.0382124187289,24.3519281858969,24.5007179711468,23247.5636293911,0.0,1.0
1999-06-24,5.12,5.25,4.88,5.22,73800,25.3934566826461,26.0382124187289,24.203138400647,25.889422633479,14880.0537367655,0.0,1.0
1999-06-25,5.44,5.56,5.12,5.12,144300,26.9805477253114,27.5757068663109,25.3934566826461,25.3934566826461,29094.739217009,0.0,1.0
1999-06-28,5.56,5.75,5.5,5.56,168300,27.5757068663109,28.5180421728935,27.2781272958112,27.5757068663109,33933.7810826238,0.0,1.0
1999-06-29,5.25,5.69,5.12,5.62,114300,26.0382124187289,28.2204626023938,25.3934566826461,27.8732864368107,23045.9368849904,0.0,1.0
1999-06-30,5.12,5.44,5.0,5.31,51200,25.3934566826461,26.9805477253114,24.7982975416465,26.3357919892286,10323.2893133115,0.0,1.0
1999-07-01,5.19,5.38,5.0,5.25,34700,25.7406328482291,26.6829681548117,24.7982975416465,26.0382124187289,6996.44803070139,0.0,1.0
1999-07-02,5.44,5.5,5.22,5.38,27800,26.9805477253114,27.2781272958112,25.889422633479,26.6829681548117,5605.22349433714,0.0,1.0
1999-07-06,5.25,5.69,5.19,5.62,103300,26.0382124187289,28.2204626023938,25.7406328482291,27.8732864368107,20828.0426965836,0.0,1.0
1999-07-07,5.44,5.5,5.22,5.25,29000,26.9805477253114,27.2781272958112,25.889422633479,26.0382124187289,5847.17558761788,0.0,1.0
1999-07-08,5.09,5.47,5.06,5.36,38400,25.2446668973962,27.1293375105613,25.0958771121463,26.5837749646451,7742.46698498366,0.0,1.0
1999-07-09,5.25,5.31,5.12,5.16,43800,26.0382124187289,26.3357919892286,25.3934566826461,25.5918430629792,8831.25140474698,0.0,1.0
1999-07-12,5.25,5.34,5.12,5.25,36100,26.0382124187289,26.4845817744785,25.3934566826461,26.0382124187289,7278.72547286224,0.0,1.0
1999-07-13,5.34,5.38,5.25,5.31,36600,26.4845817744785,26.6829681548117,26.0382124187289,26.3357919892286,7379.53884506256,0.0,1.0
1999-07-14,5.38,5.38,5.19,5.34,49900,26.6829681548117,26.6829681548117,25.7406328482291,26.4845817744785,10061.1745455907,0.0,1.0
1999-07-15,5.75,6.12,5.38,5.38,226600,28.5180421728935,30.3531161909754,26.6829681548117,26.6829681548117,45688.6202811797,0.0,1.0
1999-07-16,5.88,5.88,5.72,5.75,114100,29.1627979089763,29.1627979089763,28.3692523876436,28.5180421728935,23005.6115361104,0.0,1.0
1999-07-19,6.25,6.25,5.75,5.88,107700,30.9978719270582,30.9978719270582,28.5180421728935,29.1627979089763,21715.2003719464,0.0,1.0
1999-07-20,6.62,6.88,6.25,6.5,229600,32.83294594514,34.1224574173056,30.9978719270582,32.2377868041405,46293.5005143816,0.0,1.0
1999-07-21,7.25,7.5,6.72,6.81,323100,35.9575314353875,37.1974463124698,33.3289118959729,33.7752812517226,65145.6011158391,0.0,1.0
1999-07-22,6.75,7.88,6.38,7.38,286500,33.4777016812228,39.0821169256349,31.642627663141,36.6022871714703,57766.0622707766,0.0,1.0
1999-07-23,6.19,6.75,5.75,6.62,158800,30.7002923565584,33.4777016812228,28.5180421728935,32.83294594514,32018.3270108179,0.0,1.0
1999-07-26,5.69,6.12,5.62,6.03,97200,28.2204626023938,30.3531161909754,27.8732864368107,29.9067468352257,19598.1195557399,0.0,1.0
1999-07-27,6.44,6.5,5.75,5.81,80700,31.9402072336407,32.2377868041405,28.5180421728935,28.8156217433933,16271.2782731298,0.0,1.0
1999-07-28,7.22,7.38,6.62,6.62,154300,35.8087416501376,36.6022871714703,32.83294594514,32.83294594514,31111.0066610151,0.0,1.0
1999-07-29,6.94,7.19,6.44,7.19,65800,34.4200369878054,35.6599518648877,31.9402072336407,35.6599518648877,13267.0397815606,0.0,1.0
1999-07-30,6.88,7.0,6.75,6.97,72600,34.1224574173056,34.7176165583052,33.4777016812228,34.5688267730553,14638.1016434848,0.0,1.0
1999-08-02,6.62,6.84,6.44,6.83,88700,32.83294594514,33.9240710369725,31.9402072336407,33.8744744418892,17884.2922283347,0.0,1.0
1999-08-03,6.19,6.94,5.88,6.88,130400,30.7002923565584,34.4200369878054,29.1627979089763,34.1224574173056,26292.1274698404,0.0,1.0
1999-08-04,6.0,6.25,5.81,6.12,59300,29.7579570499758,30.9978719270582,28.8156217433933,30.3531161909754,11956.4659429566,0.0,1.0
1999-08-05,5.88,6.12,5.75,6.12,60200,29.1627979089763,30.3531161909754,28.5180421728935,30.3531161909754,12137.9300129171,0.0,1.0
1999-08-06,5.88,6.0,5.81,5.81,35500,29.1627979089763,29.7579570499758,28.8156217433933,28.8156217433933,7157.74942622189,0.0,1.0
1999-08-09,5.62,5.94,5.56,5.91,71000,27.8732864368107,29.4603774794761,27.5757068663109,29.3115876942262,14315.4988524438,0.0,1.0
1999-08-10,5.38,5.62,5.25,5.38,105800,26.6829681548117,27.8732864368107,26.0382124187289,26.6829681548117,21332.1095575852,0.0,1.0
1999-08-11,5.38,5.44,5.25,5.33,48600,26.6829681548117,26.9805477253114,26.0382124187289,26.4349851793952,9799.05977786995,0.0,1.0
1999-08-12,5.5,5.5,5.12,5.38,85200,27.2781272958112,27.2781272958112,25.3934566826461,26.6829681548117,17178.5986229325,0.0,1.0
1999-08-13,5.88,5.88,5.56,5.56,26300,29.1627979089763,29.1627979089763,27.5757068663109,27.5757068663109,5302.78337773622,0.0,1.0
1999-08-16,6.31,6.38,5.84,5.94,40200,31.2954514975579,31.642627663141,28.9644115286432,29.4603774794761,8105.39512490479,0.0,1.0
1999-08-17,5.88,6.31,5.75,6.22,58900,29.1627979089763,31.2954514975579,28.5180421728935,30.8490821418083,11875.8152451963,0.0,1.0
1999-08-18,5.72,6.0,5.5,5.88,75100,28.3692523876436,29.7579570499758,27.2781272958112,29.1627979089763,15142.1685044863,0.0,1.0
1999-08-19,5.75,5.88,5.5,5.77,21200,28.5180421728935,29.1627979089763,27.2781272958112,28.6172353630601,4274.48698129307,0.0,1.0
1999-08-20,5.91,6.0,5.75,5.97,21300,29.3115876942262,29.7579570499758,28.5180421728935,29.609167264726,4294.64965573313,0.0,1.0
1999-08-23,6.12,6.12,5.88,5.97,28300,30.3531161909754,30.3531161909754,29.1627979089763,29.609167264726,5706.03686653744,0.0,1.0
1999-08-24,6.62,6.88,6.0,6.12,125600,32.83294594514,34.1224574173056,29.7579570499758,30.3531161909754,25324.3190967174,0.0,1.0
1999-08-25,6.34,6.75,6.12,6.53,52800,31.4442412828078,33.4777016812228,30.3531161909754,32.3865765893904,10645.8921043525,0.0,1.0
1999-08-26,6.38,6.5,6.12,6.25,39600,31.642627663141,32.2377868041405,30.3531161909754,30.9978719270582,7984.4190782644,0.0,1.0
1999-08-27,6.5,6.56,6.27,6.34,59300,32.2377868041405,32.5353663746403,31.0970651172248,31.4442412828078,11956.4659429566,0.0,1.0
1999-08-30,6.69,6.81,6.5,6.53,36800,33.1801221107231,33.7752812517226,32.2377868041405,32.3865765893904,7419.86419394268,0.0,1.0
1999-08-31,6.53,6.75,6.12,6.67,57500,32.3865765893904,33.4777016812228,30.3531161909754,33.0809289205565,11593.5378030354,0.0,1.0
1999-09-01,6.62,6.88,6.38,6.53,86200,32.83294594514,34.1224574173056,31.642627663141,32.3865765893904,17380.2253673331,0.0,1.0
1999-09-02,6.5,6.62,6.38,6.58,29100,32.2377868041405,32.83294594514,31.642627663141,32.6345595648068,5867.33826205794,0.0,1.0
1999-09-03,6.75,6.75,6.44,6.5,48400,33.4777016812228,33.4777016812228,31.9402072336407,32.2377868041405,9758.73442898984,0.0,1.0
1999-09-07,6.88,7.0,6.75,6.88,70300,34.1224574173056,34.7176165583052,33.4777016812228,34.1224574173056,14174.3601313633,0.0,1.0
1999-09-08,6.94,6.94,6.75,6.92,50100,34.4200369878054,34.4200369878054,33.4777016812228,34.3208437976388,10101.4998944709,0.0,1.0
1999-09-09,7.0,7.0,6.88,6.94,49800,34.7176165583052,34.7176165583052,34.1224574173056,34.4200369878054,10041.0118711507,0.0,1.0
1999-09-10,6.81,6.97,6.81,6.97,45100,33.7752812517226,34.5688267730553,33.7752812517226,34.5688267730553,9093.36617246779,0.0,1.0
1999-09-13,6.59,6.78,6.38,6.75,89300,32.6841561598901,33.6264914664727,31.642627663141,33.4777016812228,18005.2682749751,0.0,1.0
1999-09-14,6.56,6.75,6.41,6.64,45500,32.5353663746403,33.4777016812228,31.7914174483909,32.9321391353066,9174.01687022803,0.0,1.0
1999-09-15,6.88,6.94,6.56,6.58,59700,34.1224574173056,34.4200369878054,32.5353663746403,32.6345595648068,12037.1166407168,0.0,1.0
1999-09-16,7.62,7.62,6.84,6.84,175000,37.7926054534693,37.7926054534693,33.9240710369725,33.9240710369725,35284.6802701079,0.0,1.0
1999-09-17,7.66,8.31,7.62,7.7,220300,37.9909918338025,41.2147705142165,37.7926054534693,38.1893782141357,44418.3717914558,0.0,1.0
1999-09-20,8.25,8.38,7.75,7.75,93100,40.9171909437168,41.5619466797996,38.4373611895521,38.4373611895521,18771.4499036974,0.0,1.0
1999-09-21,8.0,8.38,7.75,8.34,101000,39.6772760666345,41.5619466797996,38.4373611895521,41.3635602994664,20364.3011844622,0.0,1.0
1999-09-22,7.69,8.0,7.25,7.97,69600,38.1397816190524,39.6772760666345,35.9575314353875,39.5284862813846,14033.2214102829,0.0,1.0
1999-09-23,8.0,8.62,7.69,7.69,152500,39.6772760666345,42.7522649617986,38.1397816190524,38.1397816190524,30748.078521094,0.0,1.0
1999-09-24,7.75,7.94,7.38,7.88,87400,38.4373611895521,39.3796964961347,36.6022871714703,39.0821169256349,17622.1774606139,0.0,1.0
1999-09-27,7.62,7.88,7.62,7.81,42800,37.7926054534693,39.0821169256349,37.7926054534693,38.7349407600519,8629.62466034639,0.0,1.0
1999-09-28,7.62,7.88,7.38,7.62,41500,37.7926054534693,39.0821169256349,36.6022871714703,37.7926054534693,8367.50989262559,0.0,1.0
1999-09-29,7.56,7.88,7.5,7.62,47700,37.4950258829696,39.0821169256349,37.1974463124698,37.7926054534693,9617.59570790939,0.0,1.0
1999-09-30,8.0,8.12,7.62,7.69,60900,39.6772760666345,40.272435207634,37.7926054534693,38.1397816190524,12279.0687339975,0.0,1.0
1999-10-01,8.5,8.75,8.0,8.03,63600,42.1571058207991,43.3970206978814,39.6772760666345,39.8260658518843,12823.4609438792,0.0,1.0
1999-10-04,9.0,9.62,8.31,8.47,193100,44.6369355749638,47.7119244701279,41.2147705142165,42.0083160355492,38934.124343759,0.0,1.0
1999-10-05,9.81,9.88,8.88,9.03,384400,48.6542597767105,49.0014359422936,44.0417764339643,44.7857253602136,77505.320547597,0.0,1.0
1999-10-06,10.75,11.38,9.81,9.83,537900,53.31633971454,56.4409252047875,48.6542597767105,48.7534529668771,108455.025813092,0.0,1.0
1999-10-07,9.88,11.19,9.12,11.12,284900,49.0014359422936,55.4985898982049,45.2320947159633,55.1514137326219,57443.4594797356,0.0,1.0
1999-10-08,10.44,10.5,9.19,9.69,157700,51.778845266958,52.0764248374577,45.5792708815463,48.059100635711,31796.5375919772,0.0,1.0
1999-10-11,11.0,11.25,10.12,10.41,233700,54.5562545916224,55.7961694687047,50.1917542242926,51.6300554817081,47120.170166424,0.0,1.0
1999-10-12,10.88,10.88,10.38,10.78,135300,53.9610954506229,53.9610954506229,51.4812656964582,53.4651294997899,27280.0985174034,0.0,1.0
1999-10-13,9.75,10.94,9.38,10.88,222600,48.3566802062107,54.2586750211226,46.5216061881289,53.9610954506229,44882.1133035773,0.0,1.0
1999-10-14,10.25,10.88,9.88,10.75,183600,50.8365099603754,53.9610954506229,49.0014359422936,53.31633971454,37018.6702719532,0.0,1.0
1999-10-15,9.69,10.12,9.0,10.0,172000,48.059100635711,50.1917542242926,44.6369355749638,49.5965950832931,34679.800036906,0.0,1.0
1999-10-18,9.81,10.06,9.62,9.88,55000,48.6542597767105,49.8941746537928,47.7119244701279,49.0014359422936,11089.4709420339,0.0,1.0
1999-10-19,9.75,10.0,9.69,9.75,42700,48.3566802062107,49.5965950832931,48.059100635711,48.3566802062107,8609.46198590633,0.0,1.0
1999-10-20,9.69,10.06,9.69,10.06,28300,48.059100635711,49.8941746537928,48.059100635711,49.8941746537928,5706.03686653744,0.0,1.0
1999-10-21,10.25,10.25,9.38,9.62,106900,50.8365099603754,50.8365099603754,46.5216061881289,47.7119244701279,21553.8989764259,0.0,1.0
1999-10-22,10.5,11.0,10.38,10.38,66800,52.0764248374577,54.5562545916224,51.4812656964582,51.4812656964582,13468.6665259612,0.0,1.0
1999-10-25,10.75,11.12,10.44,10.72,127700,53.31633971454,55.1514137326219,51.778845266958,53.1675499292902,25747.7352599587,0.0,1.0
1999-10-26,11.62,11.69,10.88,10.91,190800,57.6312434867865,57.9784196523696,53.9610954506229,54.1098852358727,38470.3828316376,0.0,1.0
1999-10-27,10.88,11.62,10.88,11.59,56900,53.9610954506229,57.6312434867865,53.9610954506229,57.4824537015367,11472.5617563951,0.0,1.0
1999-10-28,11.12,11.38,10.88,11.06,35800,55.1514137326219,56.4409252047875,53.9610954506229,54.8538341621221,7218.23744954207,0.0,1.0
1999-10-29,10.88,11.31,10.69,11.22,74200,53.9610954506229,56.0937490392045,53.0187601440403,55.6473796834548,14960.7044345257,0.0,1.0
1999-11-01,10.69,10.81,10.5,10.56,55900,53.0187601440403,53.6139192850398,52.0764248374577,52.3740044079575,11270.9350119945,0.0,1.0
1999-11-02,11.38,12.0,10.72,10.72,90000,56.4409252047875,59.5159140999517,53.1675499292902,53.1675499292902,18146.4069960555,0.0,1.0
1999-11-03,12.12,12.38,11.5,11.69,202200,60.1110732409512,61.4005847131168,57.036084345787,57.9784196523696,40768.9277178046,0.0,1.0
1999-11-04,12.81,12.81,12.12,12.31,158200,63.5332383016984,63.5332383016984,60.1110732409512,61.0534085475338,31897.3509641775,0.0,1.0
1999-11-05,12.56,12.88,12.12,12.81,95500,62.2933234246161,63.8804144672815,60.1110732409512,63.5332383016984,19255.3540902589,0.0,1.0
1999-11-08,13.0,13.12,12.25,12.62,154500,64.475573608281,65.0707327492805,60.755828977034,62.5909029951159,31151.3320098952,0.0,1.0
1999-11-09,13.06,13.12,12.75,13.0,65000,64.7731531787808,65.0707327492805,63.2356587311987,64.475573608281,13105.7383860401,0.0,1.0
1999-11-10,14.0,14.25,13.0,13.03,139700,69.4352331166103,70.6751479936926,64.475573608281,64.6243633935309,28167.2561927661,0.0,1.0
1999-11-11,14.75,14.75,13.75,14.28,141100,73.1549777478573,73.1549777478573,68.195318239528,70.8239377789425,28449.533634927,0.0,1.0
1999-11-12,14.75,15.0,14.25,14.88,161200,73.1549777478573,74.3948926249396,70.6751479936926,73.7997334839401,32502.2311973794,0.0,1.0
1999-11-15,16.06,16.25,14.81,14.81,270500,79.6521317037687,80.5944670103512,73.452557318357,73.452557318357,54540.0343603667,0.0,1.0
1999-11-16,16.62,17.88,15.62,16.38,253100,82.4295410284331,88.678712008928,77.4698815201038,81.2392227464341,51031.729007796,0.0,1.0
1999-11-17,14.25,16.94,12.5,16.84,388700,70.6751479936926,84.0166320710985,61.9957438541163,83.5206661202655,78372.3155485196,0.0,1.0
1999-11-18,14.0,15.25,13.75,14.28,138200,69.4352331166103,75.6348075020219,68.195318239528,70.8239377789425,27864.8160761652,0.0,1.0
1999-11-19,12.5,13.62,12.12,13.5,282200,61.9957438541163,67.5505625034452,60.1110732409512,66.9554033624457,56899.067269854,0.0,1.0
1999-11-22,12.0,12.62,11.12,12.19,304100,59.5159140999517,62.5909029951159,55.1514137326219,60.4582494065343,61314.6929722274,0.0,1.0
1999-11-23,11.56,11.94,11.25,11.62,120100,57.3336639162868,59.2183345294519,55.7961694687047,57.6312434867865,24215.372002514,0.0,1.0
1999-11-24,13.19,13.25,11.12,11.31,155900,65.4179089148636,65.7154884853633,55.1514137326219,56.0937490392045,31433.6094520561,0.0,1.0
1999-11-26,12.94,13.25,12.88,13.25,62000,64.1779940377812,65.7154884853633,63.8804144672815,65.7154884853633,12500.8581528382,0.0,1.0
1999-11-29,12.19,13.03,11.75,13.03,151000,60.4582494065343,64.6243633935309,58.2759992228694,64.6243633935309,30445.638404493,0.0,1.0
1999-11-30,11.62,12.44,11.38,12.25,85600,57.6312434867865,61.6981642836166,56.4409252047875,60.755828977034,17259.2493206928,0.0,1.0
1999-12-01,11.75,12.0,11.69,11.72,41200,58.2759992228694,59.5159140999517,57.9784196523696,58.1272094376195,8307.02186930539,0.0,1.0
1999-12-02,11.56,12.0,11.5,11.84,39600,57.3336639162868,59.5159140999517,57.036084345787,58.722368578619,7984.41907826441,0.0,1.0
1999-12-03,12.0,12.0,11.31,11.56,94800,59.5159140999517,59.5159140999517,56.0937490392045,57.3336639162868,19114.2153691784,0.0,1.0
1999-12-06,13.69,14.5,11.88,11.94,257000,67.8977386690282,71.9150628707749,58.9207549589522,59.2183345294519,51818.0733109584,0.0,1.0
1999-12-07,13.0,14.25,13.0,13.88,72900,64.475573608281,70.6751479936926,64.475573608281,68.8400739756108,14698.5896668049,0.0,1.0
1999-12-08,13.62,13.81,13.0,13.25,45900,67.5505625034452,68.4928978100277,64.475573608281,65.7154884853633,9254.66756798829,0.0,1.0
1999-12-09,13.06,13.75,13.0,13.38,34300,64.7731531787808,68.195318239528,64.475573608281,66.3602442214461,6915.79733294114,0.0,1.0
1999-12-10,15.5,15.56,14.44,14.5,227300,76.8747223791043,77.172301949604,71.6174833002752,71.9150628707749,45829.7590022601,0.0,1.0
1999-12-13,14.88,15.75,14.88,15.69,171000,73.7997334839401,78.1146372561866,73.7997334839401,77.8170576856868,34478.1732925054,0.0,1.0
1999-12-14,14.75,15.25,14.31,14.97,120300,73.1549777478573,75.6348075020219,70.9727275641924,74.2461028396897,24255.6973513941,0.0,1.0
1999-12-15,14.75,15.0,14.25,14.56,90900,73.1549777478573,74.3948926249396,70.6751479936926,72.2126424412747,18327.871066016,0.0,1.0
1999-12-16,14.81,14.94,14.5,14.75,37200,73.452557318357,74.0973130544399,71.9150628707749,73.1549777478573,7500.51489170294,0.0,1.0
1999-12-17,14.06,15.5,14.06,14.88,106600,69.7328126871101,76.8747223791043,69.7328126871101,73.7997334839401,21493.4109531057,0.0,1.0
1999-12-20,13.5,14.38,13.25,14.12,54900,66.9554033624457,71.3199037297754,65.7154884853633,70.0303922576098,11069.3082675938,0.0,1.0
1999-12-21,14.0,14.31,13.0,13.19,124100,69.4352331166103,70.9727275641924,64.475573608281,65.4179089148636,25021.8789801165,0.0,1.0
1999-12-22,13.38,14.0,13.12,13.5,131400,66.3602442214461,69.4352331166103,65.0707327492805,66.9554033624457,26493.754214241,0.0,1.0
1999-12-23,13.25,13.56,13.12,13.25,111000,65.7154884853633,67.2529829329454,65.0707327492805,65.7154884853633,22380.5686284684,0.0,1.0
1999-12-27,13.25,13.5,13.12,13.38,50000,65.7154884853633,66.9554033624457,65.0707327492805,66.3602442214461,10081.3372200308,0.0,1.0
1999-12-28,13.38,13.38,12.5,13.12,68100,66.3602442214461,66.3602442214461,61.9957438541163,65.0707327492805,13730.781293682,0.0,1.0
1999-12-29,14.0,14.0,13.06,13.28,66100,69.4352331166103,69.4352331166103,64.7731531787808,65.8642782706132,13327.5278048807,0.0,1.0
1999-12-30,14.62,14.94,14.12,14.12,77700,72.5102220117745,74.0973130544399,70.0303922576098,70.0303922576098,15666.3980399279,0.0,1.0
1999-12-31,14.0,14.88,13.81,14.69,28700,69.4352331166103,73.7997334839401,68.4928978100277,72.8573981773575,5786.68756429769,0.0,1.0
2000-01-03,13.75,14.75,13.12,14.25,68700,68.195318239528,73.1549777478573,65.0707327492805,70.6751479936926,13851.7573403223,0.0,1.0
2000-01-04,12.75,13.38,12.5,13.19,118100,63.2356587311987,66.3602442214461,61.9957438541163,65.4179089148636,23812.1185137128,0.0,1.0
2000-01-05,13.0,13.12,12.12,12.62,84900,64.475573608281,65.0707327492805,60.1110732409512,62.5909029951159,17118.1105996123,0.0,1.0
2000-01-06,13.56,14.0,12.81,12.88,111800,67.2529829329454,69.4352331166103,63.5332383016984,63.8804144672815,22541.8700239889,0.0,1.0
2000-01-07,13.56,14.0,13.25,13.59,93200,67.2529829329454,69.4352331166103,65.7154884853633,67.4017727181953,18791.6125781375,0.0,1.0
2000-01-10,13.0,13.5,13.0,13.09,64800,64.475573608281,66.9554033624457,64.475573608281,64.9219429640306,13065.4130371599,0.0,1.0
2000-01-11,12.88,13.5,12.75,12.94,94300,63.8804144672815,66.9554033624457,63.2356587311987,64.1779940377812,19013.4019969781,0.0,1.0
2000-01-12,12.62,13.0,12.5,12.94,52500,62.5909029951159,64.475573608281,61.9957438541163,64.1779940377812,10585.4040810324,0.0,1.0
2000-01-13,11.88,12.81,11.88,12.72,145400,58.9207549589522,63.5332383016984,58.9207549589522,63.0868689459488,29316.5286358496,0.0,1.0
2000-01-14,12.75,13.0,11.5,11.81,125500,63.2356587311987,64.475573608281,57.036084345787,58.5735787933691,25304.1564222773,0.0,1.0
2000-01-18,13.88,13.88,13.0,13.06,141200,68.8400739756108,68.8400739756108,64.475573608281,64.7731531787808,28469.696309367,0.0,1.0
2000-01-19,14.44,15.31,13.62,13.72,288700,71.6174833002752,75.9323870725217,67.5505625034452,68.0465284542781,58209.641108458,0.0,1.0
2000-01-20,14.5,14.94,14.5,14.62,110500,71.9150628707749,74.0973130544399,71.9150628707749,72.5102220117745,22279.7552562681,0.0,1.0
2000-01-21,14.38,14.88,14.12,14.72,128100,71.3199037297754,73.7997334839401,70.0303922576098,73.0061879626074,25828.385957719,0.0,1.0
2000-01-24,14.88,14.88,14.25,14.38,74000,73.7997334839401,73.7997334839401,70.6751479936926,71.3199037297754,14920.3790856456,0.0,1.0
2000-01-25,13.56,14.88,13.56,14.75,59600,67.2529829329454,73.7997334839401,67.2529829329454,73.1549777478573,12016.9539662767,0.0,1.0
2000-01-26,13.56,13.75,13.38,13.72,29000,67.2529829329454,68.195318239528,66.3602442214461,68.0465284542781,5847.17558761788,0.0,1.0
2000-01-27,13.62,13.62,13.5,13.56,58600,67.5505625034452,67.5505625034452,66.9554033624457,67.2529829329454,11815.3272218761,0.0,1.0
2000-01-28,12.94,13.69,12.94,13.56,76700,64.1779940377812,67.8977386690282,64.1779940377812,67.2529829329454,15464.7712955273,0.0,1.0
2000-01-31,12.75,13.12,12.44,12.97,67200,63.2356587311987,65.0707327492805,61.6981642836166,64.3267838230311,13549.3172237214,0.0,1.0
2000-02-01,12.88,13.25,12.56,12.62,46200,63.8804144672815,65.7154884853633,62.2933234246161,62.5909029951159,9315.15559130848,0.0,1.0
2000-02-02,12.56,13.44,12.44,13.12,43100,62.2933234246161,66.6578237919459,61.6981642836166,65.0707327492805,8690.11268366657,0.0,1.0
2000-02-03,13.5,13.88,12.5,12.75,100500,66.9554033624457,68.8400739756108,61.9957438541163,63.2356587311987,20263.4878122619,0.0,1.0
2000-02-04,13.25,13.94,13.0,13.5,41800,65.7154884853633,69.1376535461105,64.475573608281,66.9554033624457,8427.99791594577,0.0,1.0
2000-02-07,13.88,13.88,13.25,13.5,32100,68.8400739756108,68.8400739756108,65.7154884853633,66.9554033624457,6472.21849525978,0.0,1.0
2000-02-08,15.0,15.25,13.94,13.94,313000,74.3948926249396,75.6348075020219,69.1376535461105,69.1376535461105,63109.1709973929,0.0,1.0
2000-02-09,15.69,17.12,15.19,15.22,350000,77.8170576856868,84.9093707825977,75.3372279315222,75.4860177167721,70569.3605402158,0.0,1.0
2000-02-10,15.88,16.75,15.75,16.31,151900,78.7593929922694,83.0742967645159,78.1146372561866,80.892046580851,30627.1024744536,0.0,1.0
2000-02-11,15.0,16.12,15.0,16.06,106900,74.3948926249396,79.9497112742684,74.3948926249396,79.6521317037687,21553.8989764259,0.0,1.0
2000-02-14,14.62,15.0,14.25,14.94,106900,72.5102220117745,74.3948926249396,70.6751479936926,74.0973130544399,21553.8989764259,0.0,1.0
2000-02-15,14.5,14.75,14.12,14.5,101800,71.9150628707749,73.1549777478573,70.0303922576098,71.9150628707749,20525.6025799828,0.0,1.0
2000-02-16,15.5,16.0,14.75,14.94,166100,76.8747223791043,79.3545521332689,73.1549777478573,74.0973130544399,33490.2022449424,0.0,1.0
2000-02-17,15.5,16.0,15.0,15.59,41100,76.8747223791043,79.3545521332689,74.3948926249396,77.3210917348539,8286.85919486533,0.0,1.0
2000-02-18,14.62,15.25,14.38,15.0,44300,72.5102220117745,75.6348075020219,71.3199037297754,74.3948926249396,8932.0647769473,0.0,1.0
2000-02-22,16.38,16.5,14.5,14.62,173300,81.2392227464341,81.8343818874336,71.9150628707749,72.5102220117745,34941.9148046268,0.0,1.0
2000-02-23,15.25,16.5,15.12,16.38,67800,75.6348075020219,81.8343818874336,74.9900517659391,81.2392227464341,13670.2932703618,0.0,1.0
2000-02-24,15.81,16.38,15.25,16.12,77700,78.4122168266863,81.2392227464341,75.6348075020219,79.9497112742684,15666.3980399279,0.0,1.0
2000-02-25,17.69,19.31,16.0,16.0,528500,87.7363767023455,95.7710251058389,79.3545521332689,79.3545521332689,106559.734415726,0.0,1.0
2000-02-28,21.19,22.5,19.88,22.5,775300,105.095184981498,111.592338937409,98.5980310255866,111.592338937409,156321.214933798,0.0,1.0
2000-02-29,23.44,23.75,21.25,23.62,449800,116.254418875239,117.791913322821,105.392764551998,117.147157586738,90691.7096313972,0.0,1.0
2000-03-01,21.75,23.62,20.75,23.44,280500,107.872594306162,117.147157586738,102.912934797833,116.254418875239,56556.3018043731,0.0,1.0
2000-03-02,20.25,22.06,18.94,21.62,190400,100.433105043668,109.410088753745,93.9359510877571,107.22783857008,38389.7321338775,0.0,1.0
2000-03-03,20.25,20.75,19.5,20.44,144600,100.433105043668,102.912934797833,96.7133604124215,101.375440350251,29155.2272403293,0.0,1.0
2000-03-06,21.5,22.88,20.31,20.47,117400,106.63267942908,113.477009550575,100.730684614168,101.524230135501,23670.9797926324,0.0,1.0
2000-03-07,20.5,22.62,20.06,22.03,112900,101.673019920751,112.187498078409,99.4907697370859,109.261298968495,22763.6594428295,0.0,1.0
2000-03-08,22.12,22.19,20.0,20.72,125800,109.707668324244,110.054844489827,99.1931901665861,102.764145012583,25364.6444455976,0.0,1.0
2000-03-09,22.0,22.5,21.25,22.12,73400,109.112509183245,111.592338937409,105.392764551998,109.707668324244,14799.4030390052,0.0,1.0
2000-03-10,21.75,22.88,21.75,22.31,84100,107.872594306162,113.477009550575,107.872594306162,110.650003630827,16956.8092040919,0.0,1.0
2000-03-13,21.25,22.25,20.5,21.5,94400,105.392764551998,110.352424060327,101.673019920751,106.63267942908,19033.5646714181,0.0,1.0
2000-03-14,22.5,24.38,21.38,21.75,235700,111.592338937409,120.916498813069,106.037520288081,107.872594306162,47523.4236552255,0.0,1.0
2000-03-15,21.25,22.75,20.25,22.72,99800,105.392764551998,112.832253814492,100.433105043668,112.683464029242,20122.3490911815,0.0,1.0
2000-03-16,18.5,21.38,17.25,21.0,247900,91.7537009040922,106.037520288081,85.5541265186805,104.152849674915,49983.2699369128,0.0,1.0
2000-03-17,19.62,19.88,17.44,17.69,138300,97.308519553421,98.5980310255866,86.4964618252631,87.7363767023455,27884.9787506053,0.0,1.0
2000-03-20,17.75,20.0,17.38,19.75,116400,88.0339562728452,99.1931901665861,86.1988822547633,97.9532752895038,23469.3530482317,0.0,1.0
2000-03-21,17.75,18.0,16.25,17.53,174000,88.0339562728452,89.2738711499275,80.5944670103512,86.9428311810128,35083.0535257073,0.0,1.0
2000-03-22,18.88,19.25,17.38,18.19,92400,93.6383715172573,95.4734455353392,86.1988822547633,90.2162064565101,18630.311182617,0.0,1.0
2000-03-23,18.06,19.25,17.62,19.0,102000,89.5714507204273,95.4734455353392,87.3892005367624,94.2335306582568,20565.9279288629,0.0,1.0
2000-03-24,17.38,18.12,16.38,18.0,90600,86.1988822547633,89.869030290927,81.2392227464341,89.2738711499275,18267.3830426959,0.0,1.0
2000-03-27,18.5,18.56,17.0,17.12,88500,91.7537009040922,92.0512804745919,84.3142116415982,84.9093707825977,17843.9668794546,0.0,1.0
2000-03-28,17.69,18.5,17.5,18.25,30200,87.7363767023455,91.7537009040922,86.7940413957629,90.5137860270099,6089.12768089861,0.0,1.0
2000-03-29,17.75,18.0,17.25,17.75,85600,88.0339562728452,89.2738711499275,85.5541265186805,88.0339562728452,17259.2493206928,0.0,1.0
2000-03-30,17.5,19.0,16.94,17.31,107600,86.7940413957629,94.2335306582568,84.0166320710985,85.8517060891803,21695.0376975063,0.0,1.0
2000-03-31,20.25,20.62,16.75,16.88,221300,100.433105043668,102.26817906175,83.0742967645159,83.7190525005987,44619.9985358566,0.0,1.0
2000-04-03,18.0,20.0,18.0,19.94,76000,89.2738711499275,99.1931901665861,89.2738711499275,98.8956105960864,15323.6325744469,0.0,1.0
2000-04-04,16.75,18.5,15.75,18.5,152800,83.0742967645159,91.7537009040922,78.1146372561866,91.7537009040922,30808.5665444142,0.0,1.0
2000-04-05,17.12,19.0,16.75,17.03,90800,84.9093707825977,94.2335306582568,83.0742967645159,84.4630014268481,18307.708391576,0.0,1.0
2000-04-06,17.94,18.88,17.47,17.47,86700,88.9762915794278,93.6383715172573,86.645251610513,86.645251610513,17481.0387395334,0.0,1.0
2000-04-07,18.38,18.38,17.62,18.12,32100,91.1585417630927,91.1585417630927,87.3892005367624,89.869030290927,6472.21849525978,0.0,1.0
2000-04-10,20.0,20.25,18.0,18.03,242800,99.1931901665861,100.433105043668,89.2738711499275,89.4226609351774,48954.9735404697,0.0,1.0
2000-04-11,19.88,20.06,18.31,20.03,67600,98.5980310255866,99.4907697370859,90.8113655975096,99.341979951836,13629.9679214817,0.0,1.0
2000-04-12,18.62,19.5,18.56,19.5,67800,92.3488600450917,96.7133604124215,92.0512804745919,96.7133604124215,13670.2932703618,0.0,1.0
2000-04-13,16.0,19.0,15.75,18.5,139800,79.3545521332689,94.2335306582568,78.1146372561866,91.7537009040922,28187.4188672062,0.0,1.0
2000-04-14,12.88,16.0,11.75,15.5,510500,63.8804144672815,79.3545521332689,58.2759992228694,76.8747223791043,102930.453016515,0.0,1.0
2000-04-17,14.0,14.56,11.25,11.75,203900,69.4352331166103,72.2126424412747,55.7961694687047,58.2759992228694,41111.6931832857,0.0,1.0
2000-04-18,16.0,16.62,15.0,15.06,142600,79.3545521332689,82.4295410284331,74.3948926249396,74.6924721954394,28751.9737515279,0.0,1.0
2000-04-19,15.75,16.75,15.38,16.47,64600,78.1146372561866,83.0742967645159,76.2795632381047,81.6855921021837,13025.0876882798,0.0,1.0
2000-04-20,15.75,16.12,14.5,16.09,58100,78.1146372561866,79.9497112742684,71.9150628707749,79.8009214890185,11714.5138496758,0.0,1.0
2000-04-24,15.0,15.5,14.56,15.25,36200,74.3948926249396,76.8747223791043,72.2126424412747,75.6348075020219,7298.88814730231,0.0,1.0
2000-04-25,15.0,15.75,14.88,15.0,21300,74.3948926249396,78.1146372561866,73.7997334839401,74.3948926249396,4294.64965573313,0.0,1.0
2000-04-26,15.5,15.5,14.88,14.88,17600,76.8747223791043,76.8747223791043,73.7997334839401,73.7997334839401,3548.63070145085,0.0,1.0
2000-04-27,16.06,16.06,15.25,15.47,30600,79.6521317037687,79.6521317037687,75.6348075020219,76.7259325938544,6169.77837865886,0.0,1.0
2000-04-28,16.25,16.5,16.0,16.0,62700,80.5944670103512,81.8343818874336,79.3545521332689,79.3545521332689,12641.9968739187,0.0,1.0
2000-05-01,17.0,17.25,16.31,16.44,48900,84.3142116415982,85.5541265186805,80.892046580851,81.5368023169338,9859.54780119014,0.0,1.0
2000-05-02,17.0,17.38,16.88,16.88,49700,84.3142116415982,86.1988822547633,83.7190525005987,83.7190525005987,10020.8491967106,0.0,1.0
2000-05-03,16.88,17.25,15.88,17.12,47600,83.7190525005987,85.5541265186805,78.7593929922694,84.9093707825977,9597.43303346934,0.0,1.0
2000-05-04,16.12,16.62,15.88,16.09,24000,79.9497112742684,82.4295410284331,78.7593929922694,79.8009214890185,4839.0418656148,0.0,1.0
2000-05-05,16.5,16.56,16.19,16.19,23200,81.8343818874336,82.1319614579333,80.2968874398515,80.2968874398515,4677.7404700943,0.0,1.0
2000-05-08,16.0,16.5,15.75,16.25,20700,79.3545521332689,81.8343818874336,78.1146372561866,80.5944670103512,4173.67360909276,0.0,1.0
2000-05-09,15.25,16.62,14.88,16.06,41900,75.6348075020219,82.4295410284331,73.7997334839401,79.6521317037687,8448.16059038583,0.0,1.0
2000-05-10,14.94,15.62,14.25,15.0,39900,74.0973130544399,77.4698815201038,70.6751479936926,74.3948926249396,8044.90710158459,0.0,1.0
2000-05-11,15.0,15.0,14.5,14.69,16800,74.3948926249396,74.3948926249396,71.9150628707749,72.8573981773575,3387.32930593036,0.0,1.0
2000-05-12,14.5,15.0,14.25,15.0,37200,71.9150628707749,74.3948926249396,70.6751479936926,74.3948926249396,7500.51489170294,0.0,1.0
2000-05-15,15.0,15.0,14.25,14.88,22100,74.3948926249396,74.3948926249396,70.6751479936926,73.7997334839401,4455.95105125362,0.0,1.0
2000-05-16,15.5,16.25,15.0,15.25,52500,76.8747223791043,80.5944670103512,74.3948926249396,75.6348075020219,10585.4040810324,0.0,1.0
2000-05-17,15.25,15.25,14.75,15.16,16900,75.6348075020219,75.6348075020219,73.1549777478573,75.1884381462723,3407.49198037042,0.0,1.0
2000-05-18,15.25,15.56,15.0,15.19,13900,75.6348075020219,77.172301949604,74.3948926249396,75.3372279315222,2802.61174716857,0.0,1.0
2000-05-19,14.5,15.25,14.38,15.19,21500,71.9150628707749,75.6348075020219,71.3199037297754,75.3372279315222,4334.97500461326,0.0,1.0
2000-05-22,12.38,14.5,12.12,14.44,124200,61.4005847131168,71.9150628707749,60.1110732409512,71.6174833002752,25042.0416545566,0.0,1.0
2000-05-23,12.62,14.0,12.5,12.97,70200,62.5909029951159,69.4352331166103,61.9957438541163,64.3267838230311,14154.1974569233,0.0,1.0
2000-05-24,12.12,13.0,11.88,12.88,79700,60.1110732409512,64.475573608281,58.9207549589522,63.8804144672815,16069.6515287291,0.0,1.0
2000-05-25,12.12,12.5,11.88,11.88,19700,60.1110732409512,61.9957438541163,58.9207549589522,58.9207549589522,3972.04686469214,0.0,1.0
2000-05-26,12.0,12.25,11.62,11.75,27400,59.5159140999517,60.755828977034,57.6312434867865,58.2759992228694,5524.57279657689,0.0,1.0
2000-05-30,13.0,13.25,12.62,13.12,37700,64.475573608281,65.7154884853633,62.5909029951159,65.0707327492805,7601.32826390324,0.0,1.0
2000-05-31,12.5,13.0,12.25,12.88,80000,61.9957438541163,64.475573608281,60.755828977034,63.8804144672815,16130.1395520493,0.0,1.0
2000-06-01,13.12,13.25,12.56,12.75,59700,65.0707327492805,65.7154884853633,62.2933234246161,63.2356587311987,12037.1166407168,0.0,1.0
2000-06-02,12.38,13.25,12.25,13.06,115700,61.4005847131168,65.7154884853633,60.755828977034,64.7731531787808,23328.2143271513,0.0,1.0
2000-06-05,12.12,12.5,12.0,12.47,95900,60.1110732409512,61.9957438541163,59.5159140999517,61.8469540688665,19336.0047880191,0.0,1.0
2000-06-06,12.25,12.31,12.0,12.06,122200,60.755828977034,61.0534085475338,59.5159140999517,59.8134936704514,24638.7881657553,0.0,1.0
2000-06-07,12.5,12.75,12.25,12.28,126800,61.9957438541163,63.2356587311987,60.755828977034,60.9046187622839,25566.2711899982,0.0,1.0
2000-06-08,12.44,12.81,12.44,12.66,149500,61.6981642836166,63.5332383016984,61.6981642836166,62.789289375449,30143.1982878921,0.0,1.0
2000-06-09,12.56,12.69,12.22,12.22,99000,62.2933234246161,62.9380791606989,60.6070391917841,60.6070391917841,19961.047695661,0.0,1.0
2000-06-12,13.31,13.38,12.62,12.66,58700,66.0130680558631,66.3602442214461,62.5909029951159,62.789289375449,11835.4898963162,0.0,1.0
2000-06-13,14.62,14.62,13.31,13.5,81500,72.5102220117745,72.5102220117745,66.0130680558631,66.9554033624457,16432.5796686502,0.0,1.0
2000-06-14,14.75,15.12,14.0,14.81,88700,73.1549777478573,74.9900517659391,69.4352331166103,73.452557318357,17884.2922283347,0.0,1.0
2000-06-15,14.31,14.88,14.12,14.88,14900,70.9727275641924,73.7997334839401,70.0303922576098,73.7997334839401,3004.23849156918,0.0,1.0
2000-06-16,14.62,15.0,14.25,14.56,50700,72.5102220117745,74.3948926249396,70.6751479936926,72.2126424412747,10222.4759411112,0.0,1.0
2000-06-19,14.25,14.75,14.12,14.5,26700,70.6751479936926,73.1549777478573,70.0303922576098,71.9150628707749,5383.43407549646,0.0,1.0
2000-06-20,13.19,14.62,12.69,14.41,67200,65.4179089148636,72.5102220117745,62.9380791606989,71.4686935150253,13549.3172237214,0.0,1.0
2000-06-21,13.5,14.19,13.12,13.12,46100,66.9554033624457,70.3775684231929,65.0707327492805,65.0707327492805,9294.99291686841,0.0,1.0
2000-06-22,14.12,14.25,13.5,14.0,36100,70.0303922576098,70.6751479936926,66.9554033624457,69.4352331166103,7278.72547286225,0.0,1.0
2000-06-23,14.56,14.62,14.0,14.06,54200,72.2126424412747,72.5102220117745,69.4352331166103,69.7328126871101,10928.1695465134,0.0,1.0
2000-06-26,13.88,14.5,13.88,14.5,27500,68.8400739756108,71.9150628707749,68.8400739756108,71.9150628707749,5544.73547101695,0.0,1.0
2000-06-27,13.88,14.38,13.12,14.34,48800,68.8400739756108,71.3199037297754,65.0707327492805,71.1215173494423,9839.38512675008,0.0,1.0
2000-06-28,13.48,14.0,13.31,13.88,26000,66.8562101722791,69.4352331166103,66.0130680558631,68.8400739756108,5242.29535441602,0.0,1.0
2000-06-29,13.81,14.5,13.25,13.62,92700,68.4928978100277,71.9150628707749,65.7154884853633,67.5505625034452,18690.7992059371,0.0,1.0
2000-06-30,14.0,14.25,13.62,13.81,46300,69.4352331166103,70.6751479936926,67.5505625034452,68.4928978100277,9335.31826574854,0.0,1.0
2000-07-03,14.12,14.25,13.88,14.0,11600,70.0303922576098,70.6751479936926,68.8400739756108,69.4352331166103,2338.87023504715,0.0,1.0
2000-07-05,13.94,14.19,13.88,14.06,72200,69.1376535461105,70.3775684231929,68.8400739756108,69.7328126871101,14557.4509457245,0.0,1.0
2000-07-06,13.75,14.19,13.5,13.94,76500,68.195318239528,70.3775684231929,66.9554033624457,69.1376535461105,15424.4459466471,0.0,1.0
2000-07-07,13.88,14.12,13.5,13.5,30000,68.8400739756108,70.0303922576098,66.9554033624457,66.9554033624457,6048.80233201849,0.0,1.0
2000-07-10,14.62,14.94,13.97,14.06,77300,72.5102220117745,74.0973130544399,69.2864433313604,69.7328126871101,15585.7473421676,0.0,1.0
2000-07-11,15.38,15.62,14.69,14.75,70100,76.2795632381047,77.4698815201038,72.8573981773575,73.1549777478573,14134.0347824832,0.0,1.0
2000-07-12,16.81,16.94,15.25,15.38,118600,83.3718763350156,84.0166320710985,75.6348075020219,76.2795632381047,23912.9318859131,0.0,1.0
2000-07-13,16.88,17.12,16.5,17.06,56000,83.7190525005987,84.9093707825977,81.8343818874336,84.611791212098,11291.0976864345,0.0,1.0
2000-07-14,16.73,16.88,16.69,16.78,41800,82.9751035743493,83.7190525005987,82.7767171940161,83.2230865497658,8427.99791594577,0.0,1.0
2000-07-17,15.0,16.56,15.0,16.47,84200,74.3948926249396,82.1319614579333,74.3948926249396,81.6855921021837,16976.9718785319,0.0,1.0
2000-07-18,15.0,15.38,14.75,15.19,22700,74.3948926249396,76.2795632381047,73.1549777478573,75.3372279315222,4576.92709789399,0.0,1.0
2000-07-19,15.25,15.62,15.0,15.0,20200,75.6348075020219,77.4698815201038,74.3948926249396,74.3948926249396,4072.86023689245,0.0,1.0
2000-07-20,14.88,15.44,14.75,15.44,16400,73.7997334839401,76.5771428086045,73.1549777478573,76.5771428086045,3306.67860817011,0.0,1.0
2000-07-21,15.0,15.06,14.75,14.88,5400,74.3948926249396,74.6924721954394,73.1549777478573,73.7997334839401,1088.78441976333,0.0,1.0
2000-07-24,15.75,16.5,14.75,15.0,84500,78.1146372561866,81.8343818874336,73.1549777478573,74.3948926249396,17037.4599018521,0.0,1.0
2000-07-25,15.75,16.38,15.25,16.22,39000,78.1146372561866,81.2392227464341,75.6348075020219,80.4456772251013,7863.44303162404,0.0,1.0
2000-07-26,15.75,16.06,15.12,15.75,39000,78.1146372561866,79.6521317037687,74.9900517659391,78.1146372561866,7863.44303162404,0.0,1.0
2000-07-27,15.62,15.75,15.5,15.62,8900,77.4698815201038,78.1146372561866,76.8747223791043,77.4698815201038,1794.47802516549,0.0,1.0
2000-07-28,14.88,15.25,14.75,15.12,57600,73.7997334839401,75.6348075020219,73.1549777478573,74.9900517659391,11613.7004774755,0.0,1.0
2000-07-31,15.06,15.25,14.62,14.84,20200,74.6924721954394,75.6348075020219,72.5102220117745,73.6013471036069,4072.86023689245,0.0,1.0
2000-08-01,15.12,15.5,15.06,15.25,38100,74.9900517659391,76.8747223791043,74.6924721954394,75.6348075020219,7681.97896166349,0.0,1.0
2000-08-02,15.38,15.69,15.06,15.69,16700,76.2795632381047,77.8170576856868,74.6924721954394,77.8170576856868,3367.1666314903,0.0,1.0
2000-08-03,14.75,15.06,14.31,15.03,59900,73.1549777478573,74.6924721954394,70.9727275641924,74.5436824101895,12077.4419895969,0.0,1.0
2000-08-04,14.44,14.88,14.44,14.88,21400,71.6174833002752,73.7997334839401,71.6174833002752,73.7997334839401,4314.81233017319,0.0,1.0
2000-08-07,13.25,14.38,12.88,14.34,120300,65.7154884853633,71.3199037297754,63.8804144672815,71.1215173494423,24255.6973513942,0.0,1.0
2000-08-08,12.5,13.38,12.44,13.09,115400,61.9957438541163,66.3602442214461,61.6981642836166,64.9219429640306,23267.7263038311,0.0,1.0
2000-08-09,13.12,13.25,12.53,12.53,41900,65.0707327492805,65.7154884853633,62.1445336393662,62.1445336393662,8448.16059038583,0.0,1.0
2000-08-10,13.03,13.25,12.88,13.06,10000,64.6243633935309,65.7154884853633,63.8804144672815,64.7731531787808,2016.26744400616,0.0,1.0
2000-08-11,12.94,13.12,12.88,13.0,30800,64.1779940377812,65.0707327492805,63.8804144672815,64.475573608281,6210.10372753899,0.0,1.0
2000-08-14,13.0,13.0,12.88,12.91,42000,64.475573608281,64.475573608281,63.8804144672815,64.0292042525314,8468.32326482589,0.0,1.0
2000-08-15,13.06,13.31,12.88,12.94,26500,64.7731531787808,66.0130680558631,63.8804144672815,64.1779940377812,5343.10872661633,0.0,1.0
2000-08-16,13.12,13.31,13.06,13.31,9500,65.0707327492805,66.0130680558631,64.7731531787808,66.0130680558631,1915.45407180586,0.0,1.0
2000-08-17,13.19,13.44,13.12,13.25,25000,65.4179089148636,66.6578237919459,65.0707327492805,65.7154884853633,5040.66861001541,0.0,1.0
2000-08-18,13.38,13.94,13.25,13.38,46100,66.3602442214461,69.1376535461105,65.7154884853633,66.3602442214461,9294.99291686842,0.0,1.0
2000-08-21,13.44,13.44,13.12,13.16,56100,66.6578237919459,66.6578237919459,65.0707327492805,65.2691191296137,11311.2603608746,0.0,1.0
2000-08-22,13.38,13.44,13.19,13.19,15700,66.3602442214461,66.6578237919459,65.4179089148636,65.4179089148636,3165.53988708968,0.0,1.0
2000-08-23,13.69,13.81,13.19,13.25,38900,67.8977386690282,68.4928978100277,65.4179089148636,65.7154884853633,7843.28035718398,0.0,1.0
2000-08-24,14.25,14.25,13.47,13.5,49500,70.6751479936926,70.6751479936926,66.8066135771958,66.9554033624457,9980.52384783051,0.0,1.0
2000-08-25,14.19,14.44,14.0,14.12,34900,70.3775684231929,71.6174833002752,69.4352331166103,70.0303922576098,7036.77337958151,0.0,1.0
2000-08-28,14.3,14.38,13.75,13.91,38400,70.9231309691091,71.3199037297754,68.195318239528,68.9888637608607,7742.46698498367,0.0,1.0
2000-08-29,14.19,14.31,14.0,14.09,58500,70.3775684231929,70.9727275641924,69.4352331166103,69.8816024723599,11795.1645474361,0.0,1.0
2000-08-30,14.38,14.88,14.0,14.0,49800,71.3199037297754,73.7997334839401,69.4352331166103,69.4352331166103,10041.0118711507,0.0,1.0
2000-08-31,14.94,15.19,14.5,14.5,51600,74.0973130544399,75.3372279315222,71.9150628707749,71.9150628707749,10403.9400110718,0.0,1.0
2000-09-01,15.0,15.12,14.5,14.56,49700,74.3948926249396,74.9900517659391,71.9150628707749,72.2126424412747,10020.8491967106,0.0,1.0
2000-09-05,15.31,15.44,14.94,14.94,38400,75.9323870725217,76.5771428086045,74.0973130544399,74.0973130544399,7742.46698498367,0.0,1.0
2000-09-06,15.0,15.25,14.81,15.25,41600,74.3948926249396,75.6348075020219,73.452557318357,75.6348075020219,8387.67256706564,0.0,1.0
2000-09-07,15.12,15.12,14.75,14.88,20700,74.9900517659391,74.9900517659391,73.1549777478573,73.7997334839401,4173.67360909276,0.0,1.0
2000-09-08,15.06,15.06,14.88,14.91,15200,74.6924721954394,74.6924721954394,73.7997334839401,73.94852326919,3064.72651488937,0.0,1.0
2000-09-11,14.81,15.12,14.56,15.0,48500,73.452557318357,74.9900517659391,72.2126424412747,74.3948926249396,9778.8971034299,0.0,1.0
2000-09-12,14.5,14.94,14.19,14.94,101000,71.9150628707749,74.0973130544399,70.3775684231929,74.0973130544399,20364.3011844623,0.0,1.0
2000-09-13,13.75,14.38,13.69,14.19,55800,68.195318239528,71.3199037297754,67.8977386690282,70.3775684231929,11250.7723375544,0.0,1.0
2000-09-14,13.81,13.81,13.25,13.78,29100,68.4928978100277,68.4928978100277,65.7154884853633,68.3441080247779,5867.33826205794,0.0,1.0
2000-09-15,13.75,13.88,13.5,13.88,13800,68.195318239528,68.8400739756108,66.9554033624457,68.8400739756108,2782.4490727285,0.0,1.0
2000-09-18,12.81,13.75,12.75,13.62,73900,63.5332383016984,68.195318239528,63.2356587311987,67.5505625034452,14900.2164112056,0.0,1.0
2000-09-19,13.0,13.38,12.75,12.81,16100,64.475573608281,66.3602442214461,63.2356587311987,63.5332383016984,3246.19058484992,0.0,1.0
2000-09-20,13.25,13.25,12.94,13.19,18600,65.7154884853633,65.7154884853633,64.1779940377812,65.4179089148636,3750.25744585147,0.0,1.0
2000-09-21,13.0,13.12,12.75,12.75,27000,64.475573608281,65.0707327492805,63.2356587311987,63.2356587311987,5443.92209881664,0.0,1.0
2000-09-22,12.75,12.88,12.5,12.88,35500,63.2356587311987,63.8804144672815,61.9957438541163,63.8804144672815,7157.74942622188,0.0,1.0
2000-09-25,12.88,13.25,12.75,13.0,58300,63.8804144672815,65.7154884853633,63.2356587311987,64.475573608281,11754.8391985559,0.0,1.0
2000-09-26,12.62,12.94,12.62,12.91,38200,62.5909029951159,64.1779940377812,62.5909029951159,64.0292042525314,7702.14163610354,0.0,1.0
2000-09-27,12.5,12.75,12.5,12.62,21200,61.9957438541163,63.2356587311987,61.9957438541163,62.5909029951159,4274.48698129307,0.0,1.0
2000-09-28,12.31,12.62,12.06,12.62,22300,61.0534085475338,62.5909029951159,59.8134936704514,62.5909029951159,4496.27640013374,0.0,1.0
2000-09-29,12.31,12.38,12.0,12.12,39800,61.0534085475338,61.4005847131168,59.5159140999517,60.1110732409512,8024.74442714453,0.0,1.0
2000-10-02,12.62,12.81,12.06,12.28,44300,62.5909029951159,63.5332383016984,59.8134936704514,60.9046187622839,8932.0647769473,0.0,1.0
2000-10-03,12.44,12.88,12.38,12.75,14900,61.6981642836166,63.8804144672815,61.4005847131168,63.2356587311987,3004.23849156918,0.0,1.0
2000-10-04,12.38,12.69,12.25,12.38,17400,61.4005847131168,62.9380791606989,60.755828977034,61.4005847131168,3508.30535257073,0.0,1.0
2000-10-05,12.44,12.5,12.19,12.38,8700,61.6981642836166,61.9957438541163,60.4582494065343,61.4005847131168,1754.15267628536,0.0,1.0
2000-10-06,12.0,12.5,11.94,12.48,27000,59.5159140999517,61.9957438541163,59.2183345294519,61.8965506639498,5443.92209881664,0.0,1.0
2000-10-09,10.88,12.31,10.56,12.31,79600,53.9610954506229,61.0534085475338,52.3740044079575,61.0534085475338,16049.4888542891,0.0,1.0
2000-10-10,11.0,11.5,10.94,10.98,28900,54.5562545916224,57.036084345787,54.2586750211226,54.4570614014558,5827.01291317781,0.0,1.0
2000-10-11,10.69,11.06,10.62,11.06,58800,53.0187601440403,54.8538341621221,52.6715839784572,54.8538341621221,11855.6525707562,0.0,1.0
2000-10-12,10.44,11.12,10.44,10.84,31700,51.778845266958,55.1514137326219,51.778845266958,53.7627090702897,6391.56779749954,0.0,1.0
2000-10-13,9.31,10.39,8.5,10.38,172000,46.1744300225458,51.5308622915415,42.1571058207991,51.4812656964582,34679.8000369061,0.0,1.0
2000-10-16,10.44,10.5,9.19,9.47,264200,51.778845266958,52.0764248374577,45.5792708815463,46.9679755438785,53269.7858706428,0.0,1.0
2000-10-17,11.94,12.5,11.44,12.31,198200,59.2183345294519,61.9957438541163,56.7385047752873,61.0534085475338,39962.4207402022,0.0,1.0
2000-10-18,14.06,14.06,11.5,11.94,181200,69.7328126871101,69.7328126871101,57.036084345787,59.2183345294519,36534.7660853917,0.0,1.0
2000-10-19,13.81,14.25,13.62,14.12,69600,68.4928978100277,70.6751479936926,67.5505625034452,70.0303922576098,14033.2214102829,0.0,1.0
2000-10-20,13.5,14.0,13.25,13.81,94700,66.9554033624457,69.4352331166103,65.7154884853633,68.4928978100277,19094.0526947384,0.0,1.0
2000-10-23,13.75,13.75,13.0,13.39,30300,68.195318239528,68.195318239528,64.475573608281,66.4098408165294,6109.29035533867,0.0,1.0
2000-10-24,14.25,14.44,13.75,13.86,30000,70.6751479936926,71.6174833002752,68.195318239528,68.7408807854442,6048.80233201849,0.0,1.0
2000-10-25,15.75,16.38,13.88,14.48,173700,78.1146372561866,81.2392227464341,68.8400739756108,71.8158696806084,35022.5655023871,0.0,1.0
2000-10-26,15.38,16.0,13.75,16.0,106700,76.2795632381047,79.3545521332689,68.195318239528,79.3545521332689,21513.5736275458,0.0,1.0
2000-10-27,15.0,15.0,14.75,14.88,9300,74.3948926249396,74.3948926249396,73.1549777478573,73.7997334839401,1875.12872292573,0.0,1.0
2000-10-30,15.0,15.75,14.75,15.14,63300,74.3948926249396,78.1146372561866,73.1549777478573,75.0892449561057,12762.972920559,0.0,1.0
2000-10-31,16.0,16.44,14.77,14.91,76100,79.3545521332689,81.5368023169338,73.2541709380239,73.94852326919,15343.7952488869,0.0,1.0
2000-11-01,15.12,15.81,15.0,15.25,10500,74.9900517659391,78.4122168266863,74.3948926249396,75.6348075020219,2117.08081620647,0.0,1.0
2000-11-02,15.25,15.5,15.12,15.31,11300,75.6348075020219,76.8747223791043,74.9900517659391,75.9323870725217,2278.38221172697,0.0,1.0
2000-11-03,15.12,15.25,15.12,15.14,12000,74.9900517659391,75.6348075020219,74.9900517659391,75.0892449561057,2419.5209328074,0.0,1.0
2000-11-06,15.75,16.12,15.38,15.44,61000,78.1146372561866,79.9497112742684,76.2795632381047,76.5771428086045,12299.2314084376,0.0,1.0
2000-11-07,15.88,16.0,15.44,16.0,21900,78.7593929922694,79.3545521332689,76.5771428086045,79.3545521332689,4415.6257023735,0.0,1.0
2000-11-08,15.75,15.88,15.5,15.86,9300,78.1146372561866,78.7593929922694,76.8747223791043,78.6601998021028,1875.12872292573,0.0,1.0
2000-11-09,14.0,15.62,13.62,15.5,23300,69.4352331166103,77.4698815201038,67.5505625034452,76.8747223791043,4697.90314453436,0.0,1.0
2000-11-10,14.0,14.25,13.75,14.02,5900,69.4352331166103,70.6751479936926,68.195318239528,69.5344263067769,1189.59779196364,0.0,1.0
2000-11-13,13.38,14.0,12.62,13.75,55200,66.3602442214461,69.4352331166103,62.5909029951159,68.195318239528,11129.796290914,0.0,1.0
2000-11-14,13.38,14.0,13.25,13.44,25000,66.3602442214461,69.4352331166103,65.7154884853633,66.6578237919459,5040.66861001541,0.0,1.0
2000-11-15,13.38,14.5,13.12,13.62,27700,66.3602442214461,71.9150628707749,65.0707327492805,67.5505625034452,5585.06081989708,0.0,1.0
2000-11-16,13.0,13.38,13.0,13.38,17100,64.475573608281,66.3602442214461,64.475573608281,66.3602442214461,3447.81732925054,0.0,1.0
2000-11-17,13.12,13.25,12.62,13.11,24000,65.0707327492805,65.7154884853633,62.5909029951159,65.0211361541972,4839.04186561479,0.0,1.0
2000-11-20,12.81,13.5,12.81,13.25,13000,63.5332383016984,66.9554033624457,63.5332383016984,65.7154884853633,2621.14767720801,0.0,1.0
2000-11-21,13.0,13.62,12.77,12.77,12100,64.475573608281,67.5505625034452,63.3348519213652,63.3348519213652,2439.68360724746,0.0,1.0
2000-11-22,13.0,13.25,12.62,12.62,14700,64.475573608281,65.7154884853633,62.5909029951159,62.5909029951159,2963.91314268906,0.0,1.0
2000-11-24,13.25,13.31,12.88,12.91,1900,65.7154884853633,66.0130680558631,63.8804144672815,64.0292042525314,383.090814361171,0.0,1.0
2000-11-27,14.12,14.44,13.31,13.31,57000,70.0303922576098,71.6174833002752,66.0130680558631,66.0130680558631,11492.7244308351,0.0,1.0
2000-11-28,13.75,14.25,13.5,14.12,28400,68.195318239528,70.6751479936926,66.9554033624457,70.0303922576098,5726.1995409775,0.0,1.0
2000-11-29,13.12,13.94,13.12,13.86,31100,65.0707327492805,69.1376535461105,65.0707327492805,68.7408807854442,6270.59175085917,0.0,1.0
2000-11-30,12.0,13.14,11.0,13.14,56700,59.5159140999517,65.1699259394471,54.5562545916224,65.1699259394471,11432.2364075149,0.0,1.0
2000-12-01,12.5,12.75,12.0,12.36,21700,61.9957438541163,63.2356587311987,59.5159140999517,61.3013915229502,4375.30035349338,0.0,1.0
2000-12-04,12.62,12.69,12.0,12.62,33600,62.5909029951159,62.9380791606989,59.5159140999517,62.5909029951159,6774.65861186071,0.0,1.0
2000-12-05,12.88,13.06,12.25,12.5,24200,63.8804144672815,64.7731531787808,60.755828977034,61.9957438541163,4879.36721449492,0.0,1.0
2000-12-06,13.75,14.25,12.81,13.12,48300,68.195318239528,70.6751479936926,63.5332383016984,65.0707327492805,9738.57175454977,0.0,1.0
2000-12-07,13.62,13.88,13.38,13.72,11400,67.5505625034452,68.8400739756108,66.3602442214461,68.0465284542781,2298.54488616703,0.0,1.0
2000-12-08,13.56,14.25,13.56,13.75,15500,67.2529829329454,70.6751479936926,67.2529829329454,68.195318239528,3125.21453820955,0.0,1.0
2000-12-11,14.0,14.5,13.58,13.58,15500,69.4352331166103,71.9150628707749,67.352176123112,67.352176123112,3125.21453820955,0.0,1.0
2000-12-12,14.0,14.12,13.69,13.91,6700,69.4352331166103,70.0303922576098,67.8977386690282,68.9888637608607,1350.89918748413,0.0,1.0
2000-12-13,14.12,14.5,14.12,14.25,45000,70.0303922576098,71.9150628707749,70.0303922576098,70.6751479936926,9073.20349802774,0.0,1.0
2000-12-14,14.06,14.38,14.0,14.0,20600,69.7328126871101,71.3199037297754,69.4352331166103,69.4352331166103,4153.5109346527,0.0,1.0
2000-12-15,13.44,14.25,13.12,14.02,49500,66.6578237919459,70.6751479936926,65.0707327492805,69.5344263067769,9980.52384783051,0.0,1.0
2000-12-18,13.62,14.25,13.39,13.62,57700,67.5505625034452,70.6751479936926,66.4098408165294,67.5505625034452,11633.8631519156,0.0,1.0
2000-12-19,12.62,14.0,12.62,13.64,19200,62.5909029951159,69.4352331166103,62.5909029951159,67.6497556936118,3871.23349249183,0.0,1.0
2000-12-20,11.75,12.05,10.94,12.03,118600,58.2759992228694,59.7638970753682,54.2586750211226,59.6647038852016,23912.9318859131,0.0,1.0
2000-12-21,11.38,12.06,11.25,11.75,29800,56.4409252047875,59.8134936704514,55.7961694687047,58.2759992228694,6008.47698313837,0.0,1.0
2000-12-22,11.75,11.75,11.19,11.75,47500,58.2759992228694,58.2759992228694,55.4985898982049,58.2759992228694,9577.27035902927,0.0,1.0
2000-12-26,12.38,12.62,11.7,11.7,36600,61.4005847131168,62.5909029951159,58.0280162474529,58.0280162474529,7379.53884506256,0.0,1.0
2000-12-27,12.38,12.75,12.12,12.25,32900,61.4005847131168,63.2356587311987,60.1110732409512,60.755828977034,6633.51989078028,0.0,1.0
2000-12-28,12.31,12.62,12.12,12.12,40200,61.0534085475338,62.5909029951159,60.1110732409512,60.1110732409512,8105.39512490478,0.0,1.0
2000-12-29,11.75,12.38,11.12,12.31,27700,58.2759992228694,61.4005847131168,55.1514137326219,61.0534085475338,5585.06081989707,0.0,1.0
2001-01-02,11.38,12.12,11.25,11.88,45200,56.4409252047875,60.1110732409512,55.7961694687047,58.9207549589522,9113.52884690786,0.0,1.0
2001-01-03,12.25,12.25,11.25,11.25,21800,60.755828977034,60.755828977034,55.7961694687047,55.7961694687047,4395.46302793344,0.0,1.0
2001-01-04,13.06,13.25,12.5,12.62,26400,64.7731531787808,65.7154884853633,61.9957438541163,62.5909029951159,5322.94605217627,0.0,1.0
2001-01-05,12.88,13.0,12.38,13.0,21900,63.8804144672815,64.475573608281,61.4005847131168,64.475573608281,4415.6257023735,0.0,1.0
2001-01-08,12.75,13.25,12.75,12.89,15200,63.2356587311987,65.7154884853633,63.2356587311987,63.9300110623648,3064.72651488937,0.0,1.0
2001-01-09,12.75,13.0,12.62,13.0,8200,63.2356587311987,64.475573608281,62.5909029951159,64.475573608281,1653.33930408505,0.0,1.0
2001-01-10,13.0,13.0,12.75,12.75,11600,64.475573608281,64.475573608281,63.2356587311987,63.2356587311987,2338.87023504715,0.0,1.0
2001-01-11,13.25,13.31,12.81,12.91,18000,65.7154884853633,66.0130680558631,63.5332383016984,64.0292042525314,3629.2813992111,0.0,1.0
2001-01-12,14.75,15.0,13.31,13.53,74300,73.1549777478573,74.3948926249396,66.0130680558631,67.1041931476955,14980.8671089658,0.0,1.0
2001-01-16,14.0,15.0,14.0,14.81,68200,69.4352331166103,74.3948926249396,69.4352331166103,73.452557318357,13750.943968122,0.0,1.0
2001-01-17,13.56,14.75,13.12,13.81,63500,67.2529829329454,73.1549777478573,65.0707327492805,68.4928978100277,12803.2982694391,0.0,1.0
2001-01-18,13.5,14.0,13.25,13.73,33600,66.9554033624457,69.4352331166103,65.7154884853633,68.0961250493614,6774.65861186071,0.0,1.0
2001-01-19,14.62,14.62,13.5,13.88,54700,72.5102220117745,72.5102220117745,66.9554033624457,68.8400739756108,11028.9829187137,0.0,1.0
2001-01-22,15.12,15.25,14.38,14.62,51800,74.9900517659391,75.6348075020219,71.3199037297754,72.5102220117745,10444.2653599519,0.0,1.0
2001-01-23,15.12,15.12,14.5,14.88,43900,74.9900517659391,74.9900517659391,71.9150628707749,73.7997334839401,8851.41407918706,0.0,1.0
2001-01-24,15.12,15.69,15.0,15.44,32900,74.9900517659391,77.8170576856868,74.3948926249396,76.5771428086045,6633.51989078028,0.0,1.0
2001-01-25,14.88,15.12,14.88,15.12,13400,73.7997334839401,74.9900517659391,73.7997334839401,74.9900517659391,2701.79837496826,0.0,1.0
2001-01-26,14.5,15.25,14.5,14.89,42900,71.9150628707749,75.6348075020219,71.9150628707749,73.8493300790234,8649.78733478645,0.0,1.0
2001-01-29,14.5,14.88,14.0,14.12,35000,71.9150628707749,73.7997334839401,69.4352331166103,70.0303922576098,7056.93605402158,0.0,1.0
2001-01-30,15.0,15.0,14.75,15.0,14000,74.3948926249396,74.3948926249396,73.1549777478573,74.3948926249396,2822.77442160863,0.0,1.0
2001-01-31,14.62,15.0,14.62,14.62,21500,72.5102220117745,74.3948926249396,72.5102220117745,72.5102220117745,4334.97500461325,0.0,1.0
2001-02-01,14.5,14.88,14.5,14.62,17600,71.9150628707749,73.7997334839401,71.9150628707749,72.5102220117745,3548.63070145085,0.0,1.0
2001-02-02,14.0,14.88,14.0,14.88,16100,69.4352331166103,73.7997334839401,69.4352331166103,73.7997334839401,3246.19058484992,0.0,1.0
2001-02-05,14.12,14.12,13.62,13.75,19300,70.0303922576098,70.0303922576098,67.5505625034452,68.195318239528,3891.3961669319,0.0,1.0
2001-02-06,14.12,14.12,13.94,14.0,9700,70.0303922576098,70.0303922576098,69.1376535461105,69.4352331166103,1955.77942068598,0.0,1.0
2001-02-07,14.0,14.5,13.75,13.75,23200,69.4352331166103,71.9150628707749,68.195318239528,68.195318239528,4677.7404700943,0.0,1.0
2001-02-08,14.19,14.38,14.0,14.14,20900,70.3775684231929,71.3199037297754,69.4352331166103,70.1295854477764,4213.99895797288,0.0,1.0
2001-02-09,14.5,15.12,14.06,14.12,31200,71.9150628707749,74.9900517659391,69.7328126871101,70.0303922576098,6290.75442529924,0.0,1.0
2001-02-12,14.75,15.0,14.5,14.92,15900,73.1549777478573,74.3948926249396,71.9150628707749,73.9981198642733,3205.8652359698,0.0,1.0
2001-02-13,14.62,14.94,14.38,14.94,21300,72.5102220117745,74.0973130544399,71.3199037297754,74.0973130544399,4294.64965573313,0.0,1.0
2001-02-14,14.88,15.0,14.5,14.5,27000,73.7997334839401,74.3948926249396,71.9150628707749,71.9150628707749,5443.92209881664,0.0,1.0
2001-02-15,14.94,15.0,14.69,14.75,10600,74.0973130544399,74.3948926249396,72.8573981773575,73.1549777478573,2137.24349064653,0.0,1.0
2001-02-16,14.75,14.88,14.5,14.62,22000,73.1549777478573,73.7997334839401,71.9150628707749,72.5102220117745,4435.78837681356,0.0,1.0
2001-02-20,14.25,14.92,14.0,14.75,23600,70.6751479936926,73.9981198642733,69.4352331166103,73.1549777478573,4758.39116785455,0.0,1.0
2001-02-21,14.12,14.38,13.94,14.06,13500,70.0303922576098,71.3199037297754,69.1376535461105,69.7328126871101,2721.96104940832,0.0,1.0
2001-02-22,14.31,14.5,13.88,14.14,30000,70.9727275641924,71.9150628707749,68.8400739756108,70.1295854477764,6048.80233201849,0.0,1.0
2001-02-23,14.0,14.25,13.62,14.02,27000,69.4352331166103,70.6751479936926,67.5505625034452,69.5344263067769,5443.92209881664,0.0,1.0
2001-02-26,13.62,14.06,13.5,14.02,21000,67.5505625034452,69.7328126871101,66.9554033624457,69.5344263067769,4234.16163241294,0.0,1.0
2001-02-27,13.06,13.52,12.75,13.52,32600,64.7731531787808,67.0545965526122,63.2356587311987,67.0545965526122,6573.03186746009,0.0,1.0
2001-02-28,12.75,13.56,12.75,13.52,11800,63.2356587311987,67.2529829329454,63.2356587311987,67.0545965526122,2379.19558392727,0.0,1.0
2001-03-01,12.5,12.75,12.5,12.64,24200,61.9957438541163,63.2356587311987,61.9957438541163,62.6900961852824,4879.36721449492,0.0,1.0
2001-03-02,12.5,12.75,12.31,12.75,22800,61.9957438541163,63.2356587311987,61.0534085475338,63.2356587311987,4597.08977233406,0.0,1.0
2001-03-05,12.88,12.88,12.38,12.48,7300,63.8804144672815,63.8804144672815,61.4005847131168,61.8965506639498,1471.8752341245,0.0,1.0
2001-03-06,13.19,13.38,12.94,13.0,9700,65.4179089148636,66.3602442214461,64.1779940377812,64.475573608281,1955.77942068598,0.0,1.0
2001-03-07,13.0,13.44,12.75,13.39,13600,64.475573608281,66.6578237919459,63.2356587311987,66.4098408165294,2742.12372384838,0.0,1.0
2001-03-08,12.75,13.0,12.75,13.0,8500,63.2356587311987,64.475573608281,63.2356587311987,64.475573608281,1713.82732740524,0.0,1.0
2001-03-09,12.62,13.06,12.5,12.75,13400,62.5909029951159,64.7731531787808,61.9957438541163,63.2356587311987,2701.79837496826,0.0,1.0
2001-03-12,12.38,12.56,12.25,12.38,15100,61.4005847131168,62.2933234246161,60.755828977034,61.4005847131168,3044.56384044931,0.0,1.0
2001-03-13,12.12,12.27,11.75,12.25,30600,60.1110732409512,60.8550221672006,58.2759992228694,60.755828977034,6169.77837865886,0.0,1.0
2001-03-14,11.94,12.06,11.5,11.75,27700,59.2183345294519,59.8134936704514,57.036084345787,58.2759992228694,5585.06081989708,0.0,1.0
2001-03-15,12.12,12.38,12.0,12.06,13600,60.1110732409512,61.4005847131168,59.5159140999517,59.8134936704514,2742.12372384838,0.0,1.0
2001-03-16,11.88,12.25,11.69,12.02,22300,58.9207549589522,60.755828977034,57.9784196523696,59.6151072901183,4496.27640013374,0.0,1.0
2001-03-19,12.56,12.56,11.81,12.12,20300,62.2933234246161,62.2933234246161,58.5735787933691,60.1110732409512,4093.02291133251,0.0,1.0
2001-03-20,12.75,13.38,12.56,12.56,10700,63.2356587311987,66.3602442214461,62.2933234246161,62.2933234246161,2157.40616508659,0.0,1.0
2001-03-21,12.06,13.0,12.06,12.75,10500,59.8134936704514,64.475573608281,59.8134936704514,63.2356587311987,2117.08081620647,0.0,1.0
2001-03-22,11.44,12.0,11.12,11.88,39600,56.7385047752873,59.5159140999517,55.1514137326219,58.9207549589522,7984.4190782644,0.0,1.0
2001-03-23,11.38,12.0,11.25,11.67,16500,56.4409252047875,59.5159140999517,55.7961694687047,57.879226462203,3326.84128261017,0.0,1.0
2001-03-26,11.38,11.88,11.25,11.5,14300,56.4409252047875,58.9207549589522,55.7961694687047,57.036084345787,2883.26244492882,0.0,1.0
2001-03-27,12.0,12.19,11.28,11.52,37500,59.5159140999517,60.4582494065343,55.9449592539546,57.1352775359536,7561.00291502311,0.0,1.0
2001-03-28,11.0,11.94,10.62,11.94,48300,54.5562545916224,59.2183345294519,52.6715839784572,59.2183345294519,9738.57175454977,0.0,1.0
2001-03-29,10.0,11.0,9.75,10.62,63400,49.5965950832931,54.5562545916224,48.3566802062107,52.6715839784572,12783.1355949991,0.0,1.0
2001-03-30,10.5,10.5,10.0,10.02,17900,52.0764248374577,52.0764248374577,49.5965950832931,49.6957882734597,3609.11872477103,0.0,1.0
2001-04-02,9.88,10.75,9.5,10.03,54500,49.0014359422936,53.31633971454,47.1167653291284,49.7453848685429,10988.6575698336,0.0,1.0
2001-04-03,9.62,9.94,9.58,9.58,15200,47.7119244701279,49.2990155127933,47.5135380897948,47.5135380897948,3064.72651488937,0.0,1.0
2001-04-04,9.81,9.81,9.5,9.62,15700,48.6542597767105,48.6542597767105,47.1167653291284,47.7119244701279,3165.53988708968,0.0,1.0
2001-04-05,11.06,11.12,9.92,9.92,96100,54.8538341621221,55.1514137326219,49.1998223226267,49.1998223226267,19376.3301368993,0.0,1.0
2001-04-06,11.0,11.02,10.5,11.02,10600,54.5562545916224,54.655447781789,52.0764248374577,54.655447781789,2137.24349064653,0.0,1.0
2001-04-09,10.3,10.65,10.3,10.52,9300,51.0844929357919,52.8203737637071,51.0844929357919,52.1756180276243,1875.12872292573,0.0,1.0
2001-04-10,10.9,11.0,10.51,10.51,70400,54.0602886407895,54.5562545916224,52.126021432541,52.126021432541,14194.5228058034,0.0,1.0
2001-04-11,10.75,11.05,10.36,10.76,19900,53.31633971454,54.8042375670388,51.3820725062916,53.3659363096233,4012.37221357227,0.0,1.0
2001-04-12,10.76,11.12,10.66,10.75,10200,53.3659363096233,55.1514137326219,52.8699703587904,53.31633971454,2056.59279288629,0.0,1.0
2001-04-16,10.9,10.98,10.35,10.6,19600,54.0602886407895,54.4570614014558,51.3324759112083,52.5723907882907,3951.88419025208,0.0,1.0
2001-04-17,11.35,11.85,10.99,10.99,55600,56.2921354195376,58.7719651737023,54.5066579965391,54.5066579965391,11210.4469886743,0.0,1.0
2001-04-18,11.75,12.6,11.13,11.35,50300,58.2759992228694,62.4917098049493,55.2010103277052,56.2921354195376,10141.825243351,0.0,1.0
2001-04-19,11.5,11.8,11.46,11.79,34900,57.036084345787,58.5239821982858,56.8376979654539,58.4743856032025,7036.77337958152,0.0,1.0
2001-04-20,11.15,11.78,10.95,11.5,83000,55.3002035178718,58.4247890081192,54.3082716162059,57.036084345787,16735.0197852512,0.0,1.0
2001-04-23,10.85,11.25,10.57,11.0,20400,53.812305665373,55.7961694687047,52.4236010030408,54.5562545916224,4113.18558577257,0.0,1.0
2001-04-24,10.56,11.05,10.56,10.6,40600,52.3740044079575,54.8042375670388,52.3740044079575,52.5723907882907,8186.04582266502,0.0,1.0
2001-04-25,10.8,10.8,10.2,10.75,45800,53.5643226899565,53.5643226899565,50.5885269849589,53.31633971454,9234.50489354824,0.0,1.0
2001-04-26,11.33,11.85,10.45,10.8,29300,56.192942229371,58.7719651737023,51.8284418620413,53.5643226899565,5907.66361093807,0.0,1.0
2001-04-27,11.88,12.0,11.1,11.3,75000,58.9207549589522,59.5159140999517,55.0522205424553,56.0441524441212,15122.0058300462,0.0,1.0
2001-04-30,11.84,12.27,11.71,12.19,17900,58.722368578619,60.8550221672006,58.0776128425362,60.4582494065343,3609.11872477103,0.0,1.0
2001-05-01,12.14,12.25,11.57,11.98,59100,60.2102664311178,60.755828977034,57.3832605113701,59.4167209097851,11916.1405940764,0.0,1.0
2001-05-02,12.8,12.9,12.08,12.2,24700,63.4836417066151,63.9796076574481,59.912686860618,60.5078460016175,4980.18058669523,0.0,1.0
2001-05-03,13.51,13.76,13.2,13.24,26900,67.0049999575289,68.2449148346113,65.4675055099468,65.66589189028,5423.75942437659,0.0,1.0
2001-05-04,13.0,13.63,12.8,13.5,9900,64.475573608281,67.6001590985285,63.4836417066151,66.9554033624457,1996.1047695661,0.0,1.0
2001-05-07,12.51,13.5,12.51,13.29,10300,62.0453404491996,66.9554033624457,62.0453404491996,65.9138748656965,2076.75546732635,0.0,1.0
2001-05-08,13.0,13.0,12.5,12.5,4200,64.475573608281,64.475573608281,61.9957438541163,61.9957438541163,846.832326482589,0.0,1.0
2001-05-09,13.0,13.04,12.55,13.0,16000,64.475573608281,64.6739599886142,62.2437268295328,64.475573608281,3226.02791040986,0.0,1.0
2001-05-10,12.64,13.0,12.55,12.86,12800,62.6900961852824,64.475573608281,62.2437268295328,63.7812212771149,2580.82232832789,0.0,1.0
2001-05-11,12.5,12.7,12.5,12.62,5100,61.9957438541163,62.9876757557822,61.9957438541163,62.5909029951159,1028.29639644314,0.0,1.0
2001-05-14,12.7,12.7,12.5,12.59,5100,62.9876757557822,62.9876757557822,61.9957438541163,62.442113209866,1028.29639644314,0.0,1.0
2001-05-15,13.1,13.24,12.55,12.7,25000,64.9715395591139,65.66589189028,62.2437268295328,62.9876757557822,5040.66861001541,0.0,1.0
2001-05-16,13.55,13.55,13.0,13.2,15100,67.2033863378621,67.2033863378621,64.475573608281,65.4675055099468,3044.56384044931,0.0,1.0
2001-05-17,13.71,14.2,13.55,13.6,40600,67.9969318591948,70.4271650182762,67.2033863378621,67.4513693132786,8186.04582266503,0.0,1.0
2001-05-18,13.66,13.96,13.05,13.66,18600,67.7489488837783,69.2368467362771,64.7235565836975,67.7489488837783,3750.25744585147,0.0,1.0
2001-05-21,13.63,13.99,13.5,13.75,19900,67.6001590985285,69.385636521527,66.9554033624457,68.195318239528,4012.37221357226,0.0,1.0
2001-05-22,13.45,14.3,13.3,14.0,45100,66.7074203870292,70.9231309691091,65.9634714607798,69.4352331166103,9093.36617246779,0.0,1.0
2001-05-23,13.5,13.6,13.05,13.33,61400,66.9554033624457,67.4513693132786,64.7235565836975,66.1122612460297,12379.8821061978,0.0,1.0
2001-05-24,13.25,13.39,12.95,13.39,8500,65.7154884853633,66.4098408165294,64.2275906328645,66.4098408165294,1713.82732740524,0.0,1.0
2001-05-25,12.55,12.95,12.35,12.95,16400,62.2437268295328,64.2275906328645,61.2517949278669,64.2275906328645,3306.67860817011,0.0,1.0
2001-05-29,12.41,13.0,12.35,12.38,6900,61.5493744983667,64.475573608281,61.2517949278669,61.4005847131168,1391.22453636425,0.0,1.0
2001-05-30,12.98,12.99,12.09,12.57,40100,64.3763804181144,64.4259770131977,59.9622834557013,62.3429200196994,8085.23245046472,0.0,1.0
2001-05-31,12.7,12.98,12.4,12.75,14400,62.9876757557822,64.3763804181144,61.4997779032834,63.2356587311987,2903.42511936888,0.0,1.0
2001-06-01,12.72,13.15,12.4,12.69,16600,63.0868689459488,65.2195225345304,61.4997779032834,62.9380791606989,3347.00395705023,0.0,1.0
2001-06-04,12.87,13.13,12.6,12.6,27800,63.8308178721982,65.1203293443638,62.4917098049493,62.4917098049493,5605.22349433713,0.0,1.0
2001-06-05,12.62,13.0,12.5,13.0,25400,62.5909029951159,64.475573608281,61.9957438541163,64.475573608281,5121.31930777565,0.0,1.0
2001-06-06,12.65,12.73,12.5,12.51,8000,62.7396927803657,63.1364655410321,61.9957438541163,62.0453404491996,1613.01395520493,0.0,1.0
2001-06-07,12.55,12.65,12.4,12.65,7900,62.2437268295328,62.7396927803657,61.4997779032834,62.7396927803657,1592.85128076487,0.0,1.0
2001-06-08,12.6,12.75,12.41,12.41,15700,62.4917098049493,63.2356587311987,61.5493744983667,61.5493744983667,3165.53988708968,0.0,1.0
2001-06-11,12.35,12.7,12.25,12.61,17100,61.2517949278669,62.9876757557822,60.755828977034,62.5413064000326,3447.81732925054,0.0,1.0
2001-06-12,12.09,12.31,12.0,12.31,24300,59.9622834557013,61.0534085475338,59.5159140999517,61.0534085475338,4899.52988893498,0.0,1.0
2001-06-13,12.64,12.7,12.1,12.16,46300,62.6900961852824,62.9876757557822,60.0118800507846,60.3094596212844,9335.31826574854,0.0,1.0
2001-06-14,12.5,12.6,12.26,12.42,10500,61.9957438541163,62.4917098049493,60.8054255721173,61.59897109345,2117.08081620647,0.0,1.0
2001-06-15,12.5,12.58,12.4,12.58,14300,61.9957438541163,62.3925166147827,61.4997779032834,62.3925166147827,2883.26244492882,0.0,1.0
2001-06-18,11.5,12.5,11.5,12.5,13200,57.036084345787,61.9957438541163,57.036084345787,61.9957438541163,2661.47302608814,0.0,1.0
2001-06-19,11.6,12.0,11.4,12.0,44300,57.53205029662,59.5159140999517,56.5401183949541,59.5159140999517,8932.0647769473,0.0,1.0
2001-06-20,11.15,11.38,10.75,11.38,32000,55.3002035178718,56.4409252047875,53.31633971454,56.4409252047875,6452.05582081972,0.0,1.0
2001-06-21,11.0,11.0,10.81,11.0,13900,54.5562545916224,54.5562545916224,53.6139192850398,54.5562545916224,2802.61174716857,0.0,1.0
2001-06-22,10.72,11.0,10.66,10.75,31400,53.1675499292902,54.5562545916224,52.8699703587904,53.31633971454,6331.07977417935,0.0,1.0
2001-06-25,10.73,11.09,10.72,10.74,20700,53.2171465243735,55.002623947372,53.1675499292902,53.2667431194568,4173.67360909276,0.0,1.0
2001-06-26,10.74,11.0,10.41,10.95,41700,53.2667431194568,54.5562545916224,51.6300554817081,54.3082716162059,8407.8352415057,0.0,1.0
2001-06-27,10.49,11.0,10.35,11.0,44200,52.0268282423744,54.5562545916224,51.3324759112083,54.5562545916224,8911.90210250725,0.0,1.0
2001-06-28,10.6,10.8,10.49,10.79,59000,52.5723907882907,53.5643226899565,52.0268282423744,53.5147260948732,11895.9779196364,0.0,1.0
2001-06-29,10.6,10.7,10.15,10.7,88200,52.5723907882907,53.0683567391236,50.3405440095425,53.0683567391236,17783.4788561344,0.0,1.0
2001-07-02,10.55,10.95,10.55,10.68,31200,52.3244078128742,54.3082716162059,52.3244078128742,52.969163548957,6290.75442529923,0.0,1.0
2001-07-03,10.6,10.93,10.51,10.93,30400,52.5723907882907,54.2090784260393,52.126021432541,54.2090784260393,6129.45302977873,0.0,1.0
2001-07-05,10.64,10.75,10.45,10.75,12100,52.7707771686238,53.31633971454,51.8284418620413,53.31633971454,2439.68360724746,0.0,1.0
2001-07-06,10.99,10.99,10.55,10.63,17300,54.5066579965391,54.5066579965391,52.3244078128742,52.7211805735405,3488.14267813066,0.0,1.0
2001-07-09,11.29,11.29,11.0,11.0,12100,55.9945558490379,55.9945558490379,54.5562545916224,54.5562545916224,2439.68360724746,0.0,1.0
2001-07-10,11.8,12.25,11.35,11.48,44500,58.5239821982858,60.755828977034,56.2921354195376,56.9368911556205,8972.39012582743,0.0,1.0
2001-07-11,11.45,11.7,11.35,11.69,11400,56.7881013703706,58.0280162474529,56.2921354195376,57.9784196523696,2298.54488616703,0.0,1.0
2001-07-12,11.87,12.0,11.31,11.31,15000,58.8711583638689,59.5159140999517,56.0937490392045,56.0937490392045,3024.40116600924,0.0,1.0
2001-07-13,11.74,11.8,11.35,11.74,7400,58.2264026277861,58.5239821982858,56.2921354195376,58.2264026277861,1492.03790856456,0.0,1.0
2001-07-16,11.8,12.32,11.36,11.63,31000,58.5239821982858,61.1030051426171,56.3417320146209,57.6808400818698,6250.42907641911,0.0,1.0
2001-07-17,12.24,12.24,11.48,12.0,6600,60.7062323819507,60.7062323819507,56.9368911556205,59.5159140999517,1330.73651304407,0.0,1.0
2001-07-18,10.02,11.99,9.8,11.7,253600,49.6957882734597,59.4663175048684,48.6046631816272,58.0280162474529,51132.5423799963,0.0,1.0
2001-07-19,10.8,10.8,10.01,10.02,88000,53.5643226899565,53.5643226899565,49.6461916783764,49.6957882734597,17743.1535072543,0.0,1.0
2001-07-20,10.8,11.0,10.2,10.75,15400,53.5643226899565,54.5562545916224,50.5885269849589,53.31633971454,3105.05186376949,0.0,1.0
2001-07-23,10.8,11.09,10.6,10.62,14900,53.5643226899565,55.002623947372,52.5723907882907,52.6715839784572,3004.23849156919,0.0,1.0
2001-07-24,10.85,11.08,10.7,10.8,10900,53.812305665373,54.9530273522887,53.0683567391236,53.5643226899565,2197.73151396672,0.0,1.0
2001-07-25,11.09,11.09,10.7,10.84,9100,55.002623947372,55.002623947372,53.0683567391236,53.7627090702897,1834.80337404561,0.0,1.0
2001-07-26,11.02,11.02,10.78,10.78,5900,54.655447781789,54.655447781789,53.4651294997899,53.4651294997899,1189.59779196364,0.0,1.0
2001-07-27,12.0,12.0,10.92,11.02,35900,59.5159140999517,59.5159140999517,54.159481830956,54.655447781789,7238.40012398213,0.0,1.0
2001-07-30,12.0,12.0,11.52,12.0,22700,59.5159140999517,59.5159140999517,57.1352775359536,59.5159140999517,4576.92709789399,0.0,1.0
2001-07-31,11.5,12.0,11.02,11.98,19600,57.036084345787,59.5159140999517,54.655447781789,59.4167209097851,3951.88419025208,0.0,1.0
2001-08-01,11.79,11.79,11.05,11.49,15100,58.4743856032025,58.4743856032025,54.8042375670388,56.9864877507037,3044.56384044931,0.0,1.0
2001-08-02,11.58,11.84,11.2,11.79,12700,57.4328571064534,58.722368578619,55.5481864932882,58.4743856032025,2560.65965388783,0.0,1.0
2001-08-03,11.35,11.72,11.11,11.49,13800,56.2921354195376,58.1272094376195,55.1018171375386,56.9864877507037,2782.44907272851,0.0,1.0
2001-08-06,11.39,11.44,11.2,11.2,10500,56.4905217998708,56.7385047752873,55.5481864932882,55.5481864932882,2117.08081620647,0.0,1.0
2001-08-07,12.1,12.4,11.26,11.43,95500,60.0118800507846,61.4997779032834,55.845766063788,56.688908180204,19255.3540902589,0.0,1.0
2001-08-08,12.2,12.38,12.1,12.12,29500,60.5078460016175,61.4005847131168,60.0118800507846,60.1110732409512,5947.98895981819,0.0,1.0
2001-08-09,12.2,12.55,11.7,12.37,39100,60.5078460016175,62.2437268295328,58.0280162474529,61.3509881180335,7883.60570606411,0.0,1.0
2001-08-10,12.0,12.0,11.8,11.8,10100,59.5159140999517,59.5159140999517,58.5239821982858,58.5239821982858,2036.43011844623,0.0,1.0
2001-08-13,12.4,12.4,11.95,11.96,16100,61.4997779032834,61.4997779032834,59.2679311245352,59.3175277196185,3246.19058484992,0.0,1.0
2001-08-14,11.97,12.37,11.96,12.05,11200,59.3671243147018,61.3509881180335,59.3175277196185,59.7638970753682,2258.2195372869,0.0,1.0
2001-08-15,12.0,12.03,11.95,11.96,9400,59.5159140999517,59.6647038852016,59.2679311245352,59.3175277196185,1895.29139736579,0.0,1.0
2001-08-16,12.04,12.22,12.0,12.09,35600,59.7143004802849,60.6070391917841,59.5159140999517,59.9622834557013,7177.91210066194,0.0,1.0
2001-08-17,12.0,12.25,11.92,12.0,91300,59.5159140999517,60.755828977034,59.1191413392853,59.5159140999517,18408.5217637763,0.0,1.0
2001-08-20,11.95,12.12,11.88,11.96,33500,59.2679311245352,60.1110732409512,58.9207549589522,59.3175277196185,6754.49593742065,0.0,1.0
2001-08-21,12.1,12.11,12.0,12.0,6700,60.0118800507846,60.0614766458679,59.5159140999517,59.5159140999517,1350.89918748413,0.0,1.0
2001-08-22,12.0,12.06,11.95,12.05,9200,59.5159140999517,59.8134936704514,59.2679311245352,59.7638970753682,1854.96604848567,0.0,1.0
2001-08-23,12.0,12.06,12.0,12.04,26600,59.5159140999517,59.8134936704514,59.5159140999517,59.7143004802849,5363.2714010564,0.0,1.0
2001-08-24,11.4,12.05,11.4,12.0,42900,56.5401183949541,59.7638970753682,56.5401183949541,59.5159140999517,8649.78733478644,0.0,1.0
2001-08-27,10.79,11.51,10.51,11.5,65800,53.5147260948732,57.0856809408703,52.126021432541,57.036084345787,13267.0397815606,0.0,1.0
2001-08-28,11.05,11.56,10.55,10.79,16200,54.8042375670388,57.3336639162868,52.3244078128742,53.5147260948732,3266.35325928999,0.0,1.0
2001-08-29,11.1,11.43,10.8,10.8,3800,55.0522205424553,56.688908180204,53.5643226899565,53.5643226899565,766.181628722342,0.0,1.0
2001-08-30,10.66,10.96,10.66,10.8,15600,52.8699703587904,54.3578682112892,52.8699703587904,53.5643226899565,3145.37721264962,0.0,1.0
2001-08-31,10.89,11.21,10.65,11.21,12300,54.0106920457062,55.5977830883715,52.8203737637071,55.5977830883715,2480.00895612758,0.0,1.0
2001-09-04,10.8,10.9,10.75,10.88,4800,53.5643226899565,54.0602886407895,53.31633971454,53.9610954506229,967.808373122959,0.0,1.0
2001-09-05,10.75,10.89,10.62,10.71,27600,53.31633971454,54.0106920457062,52.6715839784572,53.1179533342069,5564.89814545702,0.0,1.0
2001-09-06,11.05,11.05,10.71,10.71,8300,54.8042375670388,54.8042375670388,53.1179533342069,53.1179533342069,1673.50197852512,0.0,1.0
2001-09-07,10.84,11.14,10.7,11.11,11200,53.7627090702897,55.2506069227885,53.0683567391236,55.1018171375386,2258.2195372869,0.0,1.0
2001-09-10,11.47,11.47,10.9,11.0,29800,56.8872945605372,56.8872945605372,54.0602886407895,54.5562545916224,6008.47698313836,0.0,1.0
2001-09-17,13.7,13.8,12.0,12.17,258000,67.9473352641115,68.4433012149444,59.5159140999517,60.3590562163677,52019.700055359,0.0,1.0
2001-09-18,13.98,14.01,13.6,13.8,232700,69.3360399264437,69.4848297116936,67.4513693132786,68.4433012149444,46918.5434220234,0.0,1.0
2001-09-19,13.5,14.22,13.1,14.0,111900,66.9554033624457,70.5263582084427,64.9715395591139,69.4352331166103,22562.032698429,0.0,1.0
2001-09-20,13.7,13.8,13.1,13.49,82000,67.9473352641115,68.4433012149444,64.9715395591139,66.9058067673623,16533.3930408505,0.0,1.0
2001-09-21,13.84,13.85,12.95,13.56,232600,68.6416875952776,68.6912841903609,64.2275906328645,67.2529829329454,46898.3807475834,0.0,1.0
2001-09-24,16.01,16.1,14.0,14.07,510000,79.4041487283522,79.8505180841019,69.4352331166103,69.7824092821934,102829.639644314,0.0,1.0
2001-09-25,16.56,18.45,15.56,16.91,381400,82.1319614579333,91.5057179286757,77.172301949604,83.8678422858486,76900.4403143951,0.0,1.0
2001-09-26,17.0,17.05,15.82,16.73,200500,84.3142116415982,84.5621946170147,78.4618134217696,82.9751035743493,40426.1622523236,0.0,1.0
2001-09-27,16.65,16.99,16.08,16.85,160700,82.578330813683,84.2646150465149,79.7513248939352,83.5702627153488,32401.417825179,0.0,1.0
2001-09-28,18.16,18.72,16.12,16.68,457700,90.0674166712602,92.8448259959246,79.9497112742684,82.7271205989328,92284.5609121621,0.0,1.0
2001-10-01,20.2,20.39,18.49,19.1,653200,100.185122068252,101.127457374835,91.7041043090089,94.7294966090898,131702.589442483,0.0,1.0
2001-10-02,18.5,20.47,18.1,20.47,483200,91.7537009040922,101.524230135501,89.7698371007605,101.524230135501,97426.0428943778,0.0,1.0
2001-10-03,18.85,19.04,17.51,18.45,364800,93.4895817320075,94.43191703859,86.8436379908462,91.5057179286757,73553.4363573448,0.0,1.0
2001-10-04,18.9,19.5,18.68,18.99,529000,93.7375647074239,96.7133604124215,92.6464396155915,94.1839340631735,106660.547787926,0.0,1.0
2001-10-05,19.63,20.35,19.0,19.15,273300,97.3581161485043,100.929070994501,94.2335306582568,94.9774795845062,55104.5892446885,0.0,1.0
2001-10-08,19.0,19.63,19.0,19.6,103700,94.2335306582568,97.3581161485043,94.2335306582568,97.2093263632544,20908.6933943439,0.0,1.0
2001-10-09,19.6,19.83,19.12,19.35,114200,97.2093263632544,98.3500480501701,94.8286897992564,95.9694114861721,23025.7742105504,0.0,1.0
2001-10-10,21.75,22.4,19.1,19.31,590900,107.872594306162,111.096372986576,94.7294966090898,95.7710251058389,119141.243266325,0.0,1.0
2001-10-11,21.37,22.21,20.42,22.18,323400,105.987923692997,110.154037679994,101.276247160084,110.005247894744,65206.0891391595,0.0,1.0
2001-10-12,21.1,21.96,18.5,21.71,254200,104.648815625748,108.914122802912,91.7537009040922,107.674207925829,51253.5184266369,0.0,1.0
2001-10-15,21.5,21.74,20.15,21.15,202600,106.63267942908,107.822997711079,99.9371390928355,104.896798601165,40849.5784155649,0.0,1.0
2001-10-16,18.71,22.94,18.52,21.85,395900,92.7952294008413,113.774589121074,91.8528940942588,108.368560256995,79824.0281082041,0.0,1.0
2001-10-17,18.0,19.49,16.87,18.74,771600,89.2738711499275,96.6637638173382,83.6694559055154,92.9440191860912,155575.195979516,0.0,1.0
2001-10-18,17.15,17.99,16.6,17.95,199700,85.0581605678476,89.2242745548442,82.3303478382665,89.0258881745111,40264.8608568031,0.0,1.0
2001-10-19,17.78,17.95,16.5,16.56,129900,88.1827460580951,89.0258881745111,81.8343818874336,82.1319614579333,26191.3140976401,0.0,1.0
2001-10-22,19.35,19.5,17.0,17.99,182300,95.9694114861721,96.7133604124215,84.3142116415982,89.2242745548442,36756.5555042324,0.0,1.0
2001-10-23,18.25,19.4,18.0,19.05,126800,90.5137860270099,96.2173944615886,89.2738711499275,94.4815136336733,25566.2711899981,0.0,1.0
2001-10-24,17.84,18.7,17.4,18.0,106800,88.4803256285948,92.745632805758,86.2980754449299,89.2738711499275,21533.7363019858,0.0,1.0
2001-10-25,20.08,20.37,17.5,18.0,370900,99.5899629272525,101.028264184668,86.7940413957629,89.2738711499275,74783.3594981886,0.0,1.0
2001-10-26,20.97,21.47,20.46,20.87,387300,104.004059889666,106.48388964383,101.474633540418,103.508093938833,78090.0381063584,0.0,1.0
2001-10-29,20.1,20.98,20.0,20.96,253500,99.6891561174191,104.053656484749,99.1931901665861,103.954463294582,51112.3797055562,0.0,1.0
2001-10-30,19.17,20.12,19.1,20.0,162600,95.0766727746728,99.7883493075857,94.7294966090898,99.1931901665861,32784.5086395402,0.0,1.0
2001-10-31,18.68,19.6,18.6,19.28,83500,92.6464396155915,97.2093263632544,92.2496668549251,95.622235320589,16835.8331574515,0.0,1.0
2001-11-01,19.47,19.47,17.41,18.66,123500,96.5645706271716,96.5645706271716,86.3476720400132,92.5472464254249,24900.9029334761,0.0,1.0
2001-11-02,21.0,21.39,19.1,19.28,229200,104.152849674915,106.087116883164,94.7294966090898,95.622235320589,46212.8498166215,0.0,1.0
2001-11-05,19.95,21.0,19.76,20.99,178400,98.9452071911697,104.152849674915,98.0028718845871,104.103253079832,35970.21120107,0.0,1.0
2001-11-06,21.0,21.0,19.76,20.11,91300,104.152849674915,104.152849674915,98.0028718845871,99.7387527125024,18408.5217637764,0.0,1.0
2001-11-07,21.71,21.74,20.65,21.03,111300,107.674207925829,107.822997711079,102.416968847,104.301639460165,22441.0566517887,0.0,1.0
2001-11-08,21.0,21.85,20.15,21.85,288700,104.152849674915,108.368560256995,99.9371390928355,108.368560256995,58209.6411084582,0.0,1.0
2001-11-09,20.35,21.2,20.15,21.19,28400,100.929070994501,105.144781576581,99.9371390928355,105.095184981498,5726.19954097753,0.0,1.0
2001-11-12,20.0,20.6,19.6,20.6,72400,99.1931901665861,102.168985871584,97.2093263632544,102.168985871584,14597.7762946046,0.0,1.0
2001-11-13,20.48,20.75,20.0,20.31,78600,101.573826730584,102.912934797833,99.1931901665861,100.730684614168,15847.8621098885,0.0,1.0
2001-11-14,20.45,20.94,20.1,20.68,32400,101.425036945334,103.855270104416,99.6891561174191,102.56575863225,6532.70651857999,0.0,1.0
2001-11-15,21.12,21.55,20.21,20.59,800300,104.748008815915,106.880662404497,100.234718663335,102.1193892765,161361.883543813,0.0,1.0
2001-11-16,20.1,20.17,18.05,18.91,751200,99.6891561174191,100.036332283002,89.521854125344,93.7871613025072,151462.010393743,0.0,1.0
2001-11-19,19.92,20.22,19.55,19.55,199400,98.7964174059198,100.284315258419,96.961343387838,96.961343387838,40204.3728334829,0.0,1.0
2001-11-20,19.7,20.02,19.65,19.87,250900,97.7052923140873,99.2923833567527,97.4573093386709,98.5484344305033,50588.1501701147,0.0,1.0
2001-11-21,18.84,19.64,18.51,19.6,313400,93.4399851369242,97.4077127435876,91.8032974991755,97.2093263632544,63189.8216951531,0.0,1.0
2001-11-23,19.08,19.08,18.58,18.75,55000,94.6303034189232,94.6303034189232,92.1504736647585,92.9936157811745,11089.4709420339,0.0,1.0
2001-11-26,18.42,19.16,18.05,19.1,189600,91.3569281434258,95.0270761795895,89.521854125344,94.7294966090898,38228.4307383569,0.0,1.0
2001-11-27,17.84,18.04,17.29,17.51,151700,88.4803256285948,89.4722575302607,85.7525128990137,86.8436379908462,30586.7771255735,0.0,1.0
2001-11-28,17.47,17.75,17.27,17.66,86800,86.645251610513,88.0339562728452,85.6533197088471,87.5875869170956,17501.2014139735,0.0,1.0
2001-11-29,17.39,17.43,16.79,17.43,211300,86.2484788498466,86.4468652301798,83.2726831448491,86.4468652301798,42603.7310918503,0.0,1.0
2001-11-30,18.27,18.49,16.9,17.09,130400,90.6129792171764,91.7041043090089,83.8182456907653,84.7605809973479,26292.1274698404,0.0,1.0
2001-12-03,17.4,18.02,16.86,18.0,261800,86.2980754449299,89.3730643400941,83.6198593104321,89.2738711499275,52785.8816840814,0.0,1.0
2001-12-04,17.05,17.44,16.99,17.35,56400,84.5621946170147,86.4964618252631,84.2646150465149,86.0500924695135,11371.7483841948,0.0,1.0
2001-12-05,19.0,19.19,17.07,17.07,204200,94.2335306582568,95.1758659648394,84.6613878071813,84.6613878071813,41172.1812066059,0.0,1.0
2001-12-06,18.0,19.0,17.91,18.64,74000,89.2738711499275,94.2335306582568,88.8275017941779,92.4480532352583,14920.3790856456,0.0,1.0
2001-12-07,18.05,18.25,17.51,17.65,270700,89.521854125344,90.5137860270099,86.8436379908462,87.5379903220123,54580.3597092468,0.0,1.0
2001-12-10,17.43,18.29,17.26,18.29,68900,86.4468652301798,90.712172407343,85.6037231137638,90.712172407343,13892.0826892025,0.0,1.0
2001-12-11,17.15,17.75,17.0,17.43,88800,85.0581605678476,88.0339562728452,84.3142116415982,86.4468652301798,17904.4549027747,0.0,1.0
2001-12-12,17.88,17.88,17.06,17.07,297500,88.678712008928,88.678712008928,84.611791212098,84.6613878071813,59983.9564591834,0.0,1.0
2001-12-13,16.1,17.93,15.98,17.92,481500,79.8505180841019,88.9266949843445,79.2553589431023,88.8770983892612,97083.2774288967,0.0,1.0
2001-12-14,15.35,16.06,15.03,15.55,235300,76.1307734528549,79.6521317037687,74.5436824101895,77.1227053545207,47442.772957465,0.0,1.0
2001-12-17,16.21,16.38,15.15,15.26,291400,80.3960806300181,81.2392227464341,75.138841551189,75.6844040971052,58754.0333183396,0.0,1.0
2001-12-18,17.4,17.5,16.7,17.09,276200,86.2980754449299,86.7940413957629,82.8263137890994,84.7605809973479,55689.3068034503,0.0,1.0
2001-12-19,17.45,17.6,17.1,17.58,90500,86.5460584203464,87.2900073465958,84.8101775924312,87.1908141564292,18247.2203682558,0.0,1.0
2001-12-20,17.63,17.75,17.28,17.55,294200,87.4387971318457,88.0339562728452,85.7029163039304,87.0420243711793,59318.5882026613,0.0,1.0
2001-12-21,17.05,17.94,17.05,17.65,133700,84.5621946170147,88.9762915794278,84.5621946170147,87.5379903220123,26957.4957263624,0.0,1.0
2001-12-24,17.13,17.59,16.8,17.05,16800,84.958967377681,87.2404107515125,83.3222797399324,84.5621946170147,3387.32930593036,0.0,1.0
2001-12-26,16.76,17.58,16.76,17.24,43900,83.1238933595992,87.1908141564292,83.1238933595992,85.5045299235972,8851.41407918706,0.0,1.0
2001-12-27,16.85,17.0,16.61,17.0,25600,83.5702627153488,84.3142116415982,82.3799444333498,84.3142116415982,5161.64465665578,0.0,1.0
2001-12-28,16.51,16.92,16.5,16.87,77000,81.8839784825169,83.9174388809319,81.8343818874336,83.6694559055154,15525.2593188475,0.0,1.0
2001-12-31,16.68,17.25,16.26,16.54,52400,82.7271205989328,85.5541265186805,80.6440636054345,82.0327682677667,10565.2414065923,0.0,1.0
2002-01-02,17.05,17.2,16.19,16.75,220600,84.5621946170147,85.3061435432641,80.2968874398515,83.0742967645159,44478.859814776,0.0,1.0
2002-01-03,16.9,17.5,16.6,17.24,80100,83.8182456907653,86.7940413957629,82.3303478382665,85.5045299235972,16150.3022264894,0.0,1.0
2002-01-04,17.07,17.2,16.95,17.07,26600,84.6613878071813,85.3061435432641,84.0662286661818,84.6613878071813,5363.2714010564,0.0,1.0
2002-01-07,17.4,17.58,17.14,17.14,289500,86.2980754449299,87.1908141564292,85.0085639727643,85.0085639727643,58370.9425039785,0.0,1.0
2002-01-08,18.54,18.99,17.51,17.52,391700,91.9520872844253,94.1839340631735,86.8436379908462,86.8932345859295,78977.1957817215,0.0,1.0
2002-01-09,18.0,18.98,17.94,18.98,87700,89.2738711499275,94.1343374680903,88.9762915794278,94.1343374680903,17682.6654839341,0.0,1.0
2002-01-10,17.24,18.0,17.02,17.94,64400,85.5045299235972,89.2738711499275,84.4134048317648,88.9762915794278,12984.7623393997,0.0,1.0
2002-01-11,16.59,17.24,16.5,17.07,137600,82.2807512431832,85.5045299235972,81.8343818874336,84.6613878071813,27743.8400295248,0.0,1.0
2002-01-14,16.04,16.65,16.01,16.64,48100,79.5529385136021,82.578330813683,79.4041487283522,82.5287342185997,9698.24640566965,0.0,1.0
2002-01-15,16.9,16.94,16.04,16.04,27500,83.8182456907653,84.0166320710985,79.5529385136021,79.5529385136021,5544.73547101695,0.0,1.0
2002-01-16,15.39,16.9,15.39,16.5,103300,76.329159833188,83.8182456907653,76.329159833188,81.8343818874336,20828.0426965837,0.0,1.0
2002-01-17,16.5,16.53,15.85,15.86,81700,81.8343818874336,81.9831716726835,78.6106032070195,78.6601998021028,16472.9050175304,0.0,1.0
2002-01-18,17.15,17.45,16.25,16.25,174300,85.0581605678476,86.5460584203464,80.5944670103512,80.5944670103512,35143.5415490274,0.0,1.0
2002-01-22,17.09,17.69,16.8,17.29,202600,84.7605809973479,87.7363767023455,83.3222797399324,85.7525128990137,40849.5784155649,0.0,1.0
2002-01-23,16.0,17.55,15.9,17.54,387900,79.3545521332689,87.0420243711793,78.858586182436,86.992427776096,78211.0141529991,0.0,1.0
2002-01-24,15.4,16.3,15.31,15.99,237900,76.3787564282713,80.8424499857677,75.9323870725217,79.3049555381856,47967.0024929067,0.0,1.0
2002-01-25,15.4,15.6,15.13,15.41,105000,76.3787564282713,77.3706883299372,75.0396483610224,76.4283530233546,21170.8081620647,0.0,1.0
2002-01-28,15.59,15.73,15.42,15.44,34400,77.3210917348539,78.01544406602,76.4779496184379,76.5771428086045,6935.9600073812,0.0,1.0
2002-01-29,15.07,16.15,15.03,15.87,52700,74.7420687905227,80.0985010595183,74.5436824101895,78.7097963971861,10625.7294299125,0.0,1.0
2002-01-30,15.98,15.99,14.31,15.35,109100,79.2553589431023,79.3049555381856,70.9727275641924,76.1307734528549,21997.4778141073,0.0,1.0
2002-01-31,16.34,16.34,15.03,15.99,79400,81.0408363661009,81.0408363661009,74.5436824101895,79.3049555381856,16009.1635054089,0.0,1.0
2002-02-01,16.0,16.53,15.85,16.25,180200,79.3545521332689,81.9831716726835,78.6106032070195,80.5944670103512,36333.1393409911,0.0,1.0
2002-02-04,14.79,16.19,14.68,16.18,139100,73.3533641281904,80.2968874398515,72.8078015822742,80.2472908447682,28046.2801461258,0.0,1.0
2002-02-05,14.72,15.0,14.55,14.85,103200,73.0061879626074,74.3948926249396,72.1630458461914,73.6509436986902,20807.8800221436,0.0,1.0
2002-02-06,13.99,15.05,13.65,14.66,132300,69.385636521527,74.6428756003561,67.699352288695,72.7086083921076,26675.2182842015,0.0,1.0
2002-02-07,13.43,13.9,13.23,13.76,312000,66.6082271968626,68.9392671657774,65.6162952951967,68.2449148346113,62907.5442529923,0.0,1.0
2002-02-08,13.03,13.39,12.56,13.37,398700,64.6243633935309,66.4098408165294,62.2933234246161,66.3106476263628,80388.5829925257,0.0,1.0
2002-02-11,13.21,13.5,13.03,13.04,215000,65.5171021050301,66.9554033624457,64.6243633935309,64.6739599886142,43349.7500461326,0.0,1.0
2002-02-12,13.35,13.45,13.13,13.34,134200,66.2114544361962,66.7074203870292,65.1203293443638,66.161857841113,27058.3090985627,0.0,1.0
2002-02-13,13.62,13.72,13.25,13.25,77900,67.5505625034452,68.0465284542781,65.7154884853633,65.7154884853633,15706.723388808,0.0,1.0
2002-02-14,14.2,14.43,13.68,13.72,107400,70.4271650182762,71.5678867051919,67.8481420739449,68.0465284542781,21654.7123486262,0.0,1.0
2002-02-15,14.25,14.46,14.16,14.45,108000,70.6751479936926,71.7166764904418,70.228778637943,71.6670798953585,21775.6883952666,0.0,1.0
2002-02-19,14.06,14.5,13.97,14.3,91200,69.7328126871101,71.9150628707749,69.2864433313604,70.9231309691091,18388.3590893362,0.0,1.0
2002-02-20,14.15,14.21,13.95,14.0,49300,70.1791820428597,70.4767616133595,69.1872501411938,69.4352331166103,9940.19849895039,0.0,1.0
2002-02-21,14.19,14.25,14.04,14.19,44600,70.3775684231929,70.6751479936926,69.6336194969435,70.3775684231929,8992.55280026749,0.0,1.0
2002-02-22,14.12,14.28,14.0,14.0,81100,70.0303922576098,70.8239377789425,69.4352331166103,69.4352331166103,16351.92897089,0.0,1.0
2002-02-25,14.27,14.4,14.09,14.2,43500,70.7743411838592,71.419096919942,69.8816024723599,70.4271650182762,8770.76338142681,0.0,1.0
2002-02-26,13.23,14.43,12.6,14.43,653200,65.6162952951967,71.5678867051919,62.4917098049493,71.5678867051919,131702.589442483,0.0,1.0
2002-02-27,12.85,13.5,12.75,13.49,215200,63.7316246820316,66.9554033624457,63.2356587311987,66.9058067673623,43390.0753950126,0.0,1.0
2002-02-28,12.51,12.96,12.45,12.7,106500,62.0453404491996,64.2771872279478,61.7477608786999,62.9876757557822,21473.2482786657,0.0,1.0
2002-03-01,12.5,12.7,12.3,12.5,91900,61.9957438541163,62.9876757557822,61.0038119524505,61.9957438541163,18529.4978104167,0.0,1.0
2002-03-04,13.1,13.14,12.38,12.38,184800,64.9715395591139,65.1699259394471,61.4005847131168,61.4005847131168,37260.6223652339,0.0,1.0
2002-03-05,14.0,14.15,13.2,13.2,170400,69.4352331166103,70.1791820428597,65.4675055099468,65.4675055099468,34357.197245865,0.0,1.0
2002-03-06,13.89,14.15,13.5,13.71,36300,68.8896705706941,70.1791820428597,66.9554033624457,67.9969318591948,7319.05082174237,0.0,1.0
2002-03-07,14.56,14.8,14.01,14.01,98700,72.2126424412747,73.4029607232738,69.4848297116936,69.4848297116936,19900.5596723408,0.0,1.0
2002-03-08,14.75,15.27,14.72,15.27,221200,73.1549777478573,75.7340006921885,73.0061879626074,75.7340006921885,44599.8358614163,0.0,1.0
2002-03-11,15.0,15.14,14.75,15.0,84900,74.3948926249396,75.0892449561057,73.1549777478573,74.3948926249396,17118.1105996123,0.0,1.0
2002-03-12,14.32,14.9,13.95,14.31,69400,71.0223241592757,73.8989266741067,69.1872501411938,70.9727275641924,13992.8960614028,0.0,1.0
2002-03-13,14.05,14.39,14.05,14.07,31500,69.6832160920268,71.3695003248587,69.6832160920268,69.7824092821934,6351.24244861941,0.0,1.0
2002-03-14,14.33,14.92,14.04,14.92,127500,71.071920754359,73.9981198642733,69.6336194969435,73.9981198642733,25707.4099110786,0.0,1.0
2002-03-15,14.59,14.6,14.2,14.45,33900,72.3614322265246,72.4110288216079,70.4271650182762,71.6670798953585,6835.14663518089,0.0,1.0
2002-03-18,14.1,14.48,14.0,14.06,68400,69.9311990674432,71.8158696806084,69.4352331166103,69.7328126871101,13791.2693170022,0.0,1.0
2002-03-19,14.0,14.19,14.0,14.1,19500,69.4352331166103,70.3775684231929,69.4352331166103,69.9311990674432,3931.72151581202,0.0,1.0
2002-03-20,14.17,14.45,14.07,14.07,96500,70.2783752330263,71.6670798953585,69.7824092821934,69.7824092821934,19456.9808346595,0.0,1.0
2002-03-21,14.29,14.5,14.11,14.5,31000,70.8735343740258,71.9150628707749,69.9807956625265,71.9150628707749,6250.42907641911,0.0,1.0
2002-03-22,14.81,14.82,14.29,14.29,88600,73.452557318357,73.5021539134403,70.8735343740258,70.8735343740258,17864.1295538946,0.0,1.0
2002-03-25,15.0,15.06,14.77,14.91,204200,74.3948926249396,74.6924721954394,73.2541709380239,73.94852326919,41172.1812066059,0.0,1.0
2002-03-26,15.1,15.1,14.86,15.0,94900,74.8908585757725,74.8908585757725,73.7005402937735,74.3948926249396,19134.3780436185,0.0,1.0
2002-03-27,17.0,17.11,15.05,15.32,303700,84.3142116415982,84.8597741875144,74.6428756003561,75.981983667605,61234.0422744672,0.0,1.0
2002-03-28,16.4,17.12,16.4,17.11,82400,81.3384159366006,84.9093707825977,81.3384159366006,84.8597741875144,16614.0437386108,0.0,1.0
2002-04-01,15.92,16.7,15.91,16.7,56900,78.9577793726026,82.8263137890994,78.9081827775193,82.8263137890994,11472.5617563951,0.0,1.0
2002-04-02,15.85,16.0,15.27,15.93,93800,78.6106032070195,79.3545521332689,75.7340006921885,79.0073759676859,18912.5886247778,0.0,1.0
2002-04-03,16.56,17.12,15.98,16.1,79100,82.1319614579333,84.9093707825977,79.2553589431023,79.8505180841019,15948.6754820888,0.0,1.0
2002-04-04,16.36,17.03,16.35,16.46,60600,81.1400295562675,84.4630014268481,81.0904329611842,81.6359955071004,12218.5807106773,0.0,1.0
2002-04-05,16.22,16.81,16.13,16.36,37400,80.4456772251013,83.3718763350156,79.9993078693517,81.1400295562675,7540.84024058306,0.0,1.0
2002-04-08,15.01,16.5,14.5,16.14,98900,74.4444892200229,81.8343818874336,71.9150628707749,80.048904464435,19940.885021221,0.0,1.0
2002-04-09,14.82,15.29,14.4,15.27,41100,73.5021539134403,75.8331938823551,71.419096919942,75.7340006921885,8286.85919486534,0.0,1.0
2002-04-10,15.25,15.28,14.69,14.7,37700,75.6348075020219,75.7835972872718,72.8573981773575,72.9069947724408,7601.32826390324,0.0,1.0
2002-04-11,14.51,15.35,14.4,15.3,41300,71.9646594658582,76.1307734528549,71.419096919942,75.8827904774384,8327.18454374546,0.0,1.0
2002-04-12,14.75,14.89,14.3,14.84,33300,73.1549777478573,73.8493300790234,70.9231309691091,73.6013471036069,6714.17058854052,0.0,1.0
2002-04-15,14.8,14.85,14.15,14.7,42300,73.4029607232738,73.6509436986902,70.1791820428597,72.9069947724408,8528.81128814607,0.0,1.0
2002-04-16,14.95,15.0,14.52,14.8,50300,74.1469096495231,74.3948926249396,72.0142560609415,73.4029607232738,10141.825243351,0.0,1.0
2002-04-17,15.1,15.15,14.7,15.06,33200,74.8908585757725,75.138841551189,72.9069947724408,74.6924721954394,6694.00791410047,0.0,1.0
2002-04-18,14.7,15.02,14.49,14.72,14500,72.9069947724408,74.4940858151062,71.8654662756917,73.0061879626074,2923.58779380894,0.0,1.0
2002-04-19,14.75,14.95,14.51,14.52,42800,73.1549777478573,74.1469096495231,71.9646594658582,72.0142560609415,8629.62466034638,0.0,1.0
2002-04-22,14.28,15.05,13.75,15.05,110800,70.8239377789425,74.6428756003561,68.195318239528,74.6428756003561,22340.2432795883,0.0,1.0
2002-04-23,16.15,16.56,14.28,14.78,310800,80.0985010595183,82.1319614579333,70.8239377789425,73.3037675331072,62665.5921597116,0.0,1.0
2002-04-24,16.45,16.5,16.06,16.28,212300,81.5863989120171,81.8343818874336,79.6521317037687,80.7432567956011,42805.3578362509,0.0,1.0
2002-04-25,16.45,16.49,16.09,16.32,77000,81.5863989120171,81.7847852923503,79.8009214890185,80.9416431759343,15525.2593188475,0.0,1.0
2002-04-26,16.02,16.65,16.0,16.25,195100,79.4537453234355,82.578330813683,79.3545521332689,80.5944670103512,39337.3778325603,0.0,1.0
2002-04-29,15.6,16.28,15.26,16.25,37300,77.3706883299372,80.7432567956011,75.6844040971052,80.5944670103512,7520.67756614299,0.0,1.0
2002-04-30,16.39,16.39,15.55,15.8,59600,81.2888193415174,81.2888193415174,77.1227053545207,78.3626202316031,12016.9539662767,0.0,1.0
2002-05-01,17.0,17.01,16.01,16.3,102600,84.3142116415982,84.3638082366815,79.4041487283522,80.8424499857677,20686.9039755032,0.0,1.0
2002-05-02,16.77,17.0,16.65,17.0,51200,83.1734899546825,84.3142116415982,82.578330813683,84.3142116415982,10323.2893133116,0.0,1.0
2002-05-03,17.2,17.4,16.1,16.89,148300,85.3061435432641,86.2980754449299,79.8505180841019,83.768649095682,29901.2461946114,0.0,1.0
2002-05-06,17.1,17.56,16.95,17.39,59500,84.8101775924312,87.0916209662626,84.0662286661818,86.2484788498466,11996.7912918367,0.0,1.0
2002-05-07,16.49,17.09,16.07,17.09,34500,81.7847852923503,84.7605809973479,79.701728298852,84.7605809973479,6956.12268182126,0.0,1.0
2002-05-08,17.1,17.1,16.12,16.65,35700,84.8101775924312,84.8101775924312,79.9497112742684,82.578330813683,7198.074775102,0.0,1.0
2002-05-09,17.53,17.65,16.3,16.31,45500,86.9428311810128,87.5379903220123,80.8424499857677,80.892046580851,9174.01687022804,0.0,1.0
2002-05-10,17.55,17.65,17.1,17.4,151500,87.0420243711793,87.5379903220123,84.8101775924312,86.2980754449299,30546.4517766934,0.0,1.0
2002-05-13,17.58,17.6,17.11,17.51,26400,87.1908141564292,87.2900073465958,84.8597741875144,86.8436379908462,5322.94605217627,0.0,1.0
2002-05-14,17.54,17.82,17.4,17.5,67600,86.992427776096,88.3811324384283,86.2980754449299,86.7940413957629,13629.9679214817,0.0,1.0
2002-05-15,18.19,18.25,17.4,17.4,59000,90.2162064565101,90.5137860270099,86.2980754449299,86.2980754449299,11895.9779196364,0.0,1.0
2002-05-16,17.9,18.25,17.85,18.24,44900,88.7779051990946,90.5137860270099,88.5299222236781,90.4641894319266,9053.04082358767,0.0,1.0
2002-05-17,16.37,18.14,16.34,18.0,91200,81.1896261513508,89.9682234810936,81.0408363661009,89.2738711499275,18388.3590893362,0.0,1.0
2002-05-20,16.45,16.94,16.25,16.65,53900,81.5863989120171,84.0166320710985,80.5944670103512,82.578330813683,10867.6815231932,0.0,1.0
2002-05-21,16.25,16.62,16.22,16.54,27800,80.5944670103512,82.4295410284331,80.4456772251013,82.0327682677667,5605.22349433714,0.0,1.0
2002-05-22,16.37,16.6,16.11,16.11,43000,81.1896261513508,82.3303478382665,79.9001146791851,79.9001146791851,8669.9500092265,0.0,1.0
2002-05-23,17.8,18.25,16.41,16.7,296700,88.2819392482617,90.5137860270099,81.3880125316839,82.8263137890994,59822.6550636629,0.0,1.0
2002-05-24,18.13,18.8,17.5,17.65,100200,89.9186268860103,93.241598756591,86.7940413957629,87.5379903220123,20202.9997889418,0.0,1.0
2002-05-28,18.3,18.7,17.76,17.76,46500,90.7617690024263,92.745632805758,88.0835528679285,88.0835528679285,9375.64361462866,0.0,1.0
2002-05-29,18.08,18.31,18.07,18.15,40300,89.6706439105939,90.8113655975096,89.6210473155106,90.0178200761769,8125.55779934484,0.0,1.0
2002-05-30,18.34,18.34,17.94,18.05,39000,90.9601553827595,90.9601553827595,88.9762915794278,89.521854125344,7863.44303162404,0.0,1.0
2002-05-31,18.3,18.33,18.14,18.33,54800,90.7617690024263,90.9105587876762,89.9682234810936,90.9105587876762,11049.1455931538,0.0,1.0
2002-06-03,16.39,18.7,16.17,18.19,85900,81.2888193415174,92.745632805758,80.1976942496849,90.2162064565101,17319.7373440129,0.0,1.0
2002-06-04,16.72,18.2,16.15,16.47,189500,82.925506979266,90.2658030515934,80.0985010595183,81.6855921021837,38208.2680639168,0.0,1.0
2002-06-05,17.25,17.5,16.75,16.99,95100,85.5541265186805,86.7940413957629,83.0742967645159,84.2646150465149,19174.7033924986,0.0,1.0
2002-06-06,15.6,17.6,15.27,17.6,187600,77.3706883299372,87.2900073465958,75.7340006921885,87.2900073465958,37825.1772495556,0.0,1.0
2002-06-07,15.25,15.5,15.06,15.35,110600,75.6348075020219,76.8747223791043,74.6924721954394,76.1307734528549,22299.9179307082,0.0,1.0
2002-06-10,14.51,16.15,14.1,15.7,69200,71.9646594658582,80.0985010595183,69.9311990674432,77.8666542807701,13952.5707125227,0.0,1.0
2002-06-11,14.66,15.0,14.51,14.99,69800,72.7086083921076,74.3948926249396,71.9646594658582,74.3452960298563,14073.546759163,0.0,1.0
2002-06-12,14.63,14.76,14.48,14.48,76500,72.5598186068578,73.2045743429406,71.8158696806084,71.8158696806084,15424.4459466471,0.0,1.0
2002-06-13,15.1,15.5,14.53,14.53,48100,74.8908585757725,76.8747223791043,72.0638526560248,72.0638526560248,9698.24640566965,0.0,1.0
2002-06-14,14.89,15.09,14.5,15.09,38000,73.8493300790234,74.8412619806892,71.9150628707749,74.8412619806892,7661.81628722342,0.0,1.0
2002-06-17,15.25,15.5,14.79,15.14,30700,75.6348075020219,76.8747223791043,73.3533641281904,75.0892449561057,6189.94105309893,0.0,1.0
2002-06-18,15.02,15.47,14.76,15.11,44400,74.4940858151062,76.7259325938544,73.2045743429406,74.9404551708558,8952.22745138737,0.0,1.0
2002-06-19,14.83,15.3,14.75,14.75,59300,73.5517505085236,75.8827904774384,73.1549777478573,73.1549777478573,11956.4659429566,0.0,1.0
2002-06-20,14.34,15.17,14.26,14.81,58400,71.1215173494423,75.2380347413556,70.7247445887759,73.452557318357,11775.001872996,0.0,1.0
2002-06-21,14.5,14.99,14.28,14.34,107000,71.9150628707749,74.3452960298563,70.8239377789425,71.1215173494423,21574.061650866,0.0,1.0
2002-06-24,14.57,15.2,14.45,14.45,73200,72.262239036358,75.3868245266055,71.6670798953585,71.6670798953585,14759.0776901251,0.0,1.0
2002-06-25,15.0,15.56,14.34,14.35,80700,74.3948926249396,77.172301949604,71.1215173494423,71.1711139445256,16271.2782731297,0.0,1.0
2002-06-26,14.43,14.8,14.1,14.74,115300,71.5678867051919,73.4029607232738,69.9311990674432,73.105381152774,23247.5636293911,0.0,1.0
2002-06-27,14.2,14.68,13.25,14.68,256100,70.4271650182762,72.8078015822742,65.7154884853633,72.8078015822742,51636.6092409978,0.0,1.0
2002-06-28,14.73,14.77,13.85,13.95,496000,73.0557845576907,73.2541709380239,68.6912841903609,69.1872501411938,100006.865222706,0.0,1.0
2002-07-01,13.61,14.69,13.51,14.68,108600,67.5009659083619,72.8573981773575,67.0049999575289,72.8078015822742,21896.6644419069,0.0,1.0
2002-07-02,13.3,14.25,13.22,14.25,54200,65.9634714607798,70.6751479936926,65.5666987001134,70.6751479936926,10928.1695465134,0.0,1.0
2002-07-03,12.84,13.5,12.0,13.34,177800,63.6820280869483,66.9554033624457,59.5159140999517,66.161857841113,35849.2351544296,0.0,1.0
2002-07-05,13.35,13.88,12.75,12.84,43100,66.2114544361962,68.8400739756108,63.2356587311987,63.6820280869483,8690.11268366657,0.0,1.0
2002-07-08,13.8,13.99,13.35,13.37,36700,68.4433012149444,69.385636521527,66.2114544361962,66.3106476263628,7399.70151950263,0.0,1.0
2002-07-09,13.2,13.97,13.03,13.97,43300,65.4675055099468,69.2864433313604,64.6243633935309,69.2864433313604,8730.4380325467,0.0,1.0
2002-07-10,12.55,13.47,12.55,13.19,35000,62.2437268295328,66.8066135771958,62.2437268295328,65.4179089148636,7056.93605402157,0.0,1.0
2002-07-11,12.61,12.74,12.31,12.5,80900,62.5413064000326,63.1860621361154,61.0534085475338,61.9957438541163,16311.6036220099,0.0,1.0
2002-07-12,12.81,12.89,12.6,12.73,54000,63.5332383016984,63.9300110623648,62.4917098049493,63.1364655410321,10887.8441976333,0.0,1.0
2002-07-15,12.5,13.05,12.4,13.05,72700,61.9957438541163,64.7235565836975,61.4997779032834,64.7235565836975,14658.2643179248,0.0,1.0
2002-07-16,12.9,12.95,12.28,12.35,32900,63.9796076574481,64.2275906328645,60.9046187622839,61.2517949278669,6633.51989078028,0.0,1.0
2002-07-17,12.51,13.49,12.28,13.11,87200,62.0453404491996,66.9058067673623,60.9046187622839,65.0211361541972,17581.8521117338,0.0,1.0
2002-07-18,12.5,13.0,12.33,13.0,61000,61.9957438541163,64.475573608281,61.1526017377004,64.475573608281,12299.2314084376,0.0,1.0
2002-07-19,12.01,12.65,11.88,12.6,149300,59.565510695035,62.7396927803657,58.9207549589522,62.4917098049493,30102.872939012,0.0,1.0
2002-07-22,11.49,12.09,11.3,12.0,120900,56.9864877507037,59.9622834557013,56.0441524441212,59.5159140999517,24376.6733980345,0.0,1.0
2002-07-23,10.9,11.2,10.55,11.17,165200,54.0602886407895,55.5481864932882,52.3244078128742,55.3993967080384,33308.7381749818,0.0,1.0
2002-07-24,11.04,11.12,10.05,10.48,118300,54.7546409719555,55.1514137326219,49.8445780587095,51.9772316472911,23852.4438625929,0.0,1.0
2002-07-25,10.9,11.15,10.28,10.59,73600,54.0602886407895,55.3002035178718,50.9852997456253,52.5227941932074,14839.7283878854,0.0,1.0
2002-07-26,10.95,11.1,10.63,10.89,49000,54.3082716162059,55.0522205424553,52.7211805735405,54.0106920457062,9879.71047563021,0.0,1.0
2002-07-29,11.86,12.0,11.1,11.11,115500,58.8215617687856,59.5159140999517,55.0522205424553,55.1018171375386,23287.8889782712,0.0,1.0
2002-07-30,13.24,13.3,11.5,11.5,149300,65.66589189028,65.9634714607798,57.036084345787,57.036084345787,30102.872939012,0.0,1.0
2002-07-31,13.57,13.66,13.01,13.34,135600,67.3025795280287,67.7489488837783,64.5251702033643,66.161857841113,27340.5865407236,0.0,1.0
2002-08-01,13.5,13.97,12.91,13.67,182100,66.9554033624457,69.2864433313604,64.0292042525314,67.7985454788616,36716.2301553522,0.0,1.0
2002-08-02,12.2,13.47,11.8,12.9,114000,60.5078460016175,66.8066135771958,58.5239821982858,63.9796076574481,22985.4488616703,0.0,1.0
2002-08-05,11.04,12.09,10.4,12.06,146100,54.7546409719555,59.9622834557013,51.5804588866248,59.8134936704514,29457.6673569301,0.0,1.0
2002-08-06,11.49,11.91,10.9,10.9,87400,56.9864877507037,59.069544744202,54.0602886407895,54.0602886407895,17622.1774606139,0.0,1.0
2002-08-07,11.6,12.28,11.01,11.5,74300,57.53205029662,60.9046187622839,54.6058511867057,57.036084345787,14980.8671089658,0.0,1.0
2002-08-08,11.48,11.85,11.22,11.5,32200,56.9368911556205,58.7719651737023,55.6473796834548,57.036084345787,6492.38116969984,0.0,1.0
2002-08-09,11.3,11.54,11.07,11.37,27100,56.0441524441212,57.2344707261202,54.9034307572054,56.3913286097042,5464.0847732567,0.0,1.0
2002-08-12,11.45,11.47,11.0,11.3,50700,56.7881013703706,56.8872945605372,54.5562545916224,56.0441524441212,10222.4759411112,0.0,1.0
2002-08-13,10.4,12.45,10.4,11.66,248300,51.5804588866248,61.7477608786999,51.5804588866248,57.8296298671197,50063.920634673,0.0,1.0
2002-08-14,10.82,10.96,10.46,10.91,124700,53.6635158801231,54.3578682112892,51.8780384571246,54.1098852358727,25142.8550267569,0.0,1.0
2002-08-15,11.08,11.29,10.52,10.82,126600,54.9530273522887,55.9945558490379,52.1756180276243,53.6635158801231,25525.945841118,0.0,1.0
2002-08-16,10.76,11.08,10.7,11.05,48500,53.3659363096233,54.9530273522887,53.0683567391236,54.8042375670388,9778.8971034299,0.0,1.0
2002-08-19,10.56,11.2,10.17,10.23,48900,52.3740044079575,55.5481864932882,50.4397371997091,50.7373167702088,9859.54780119014,0.0,1.0
2002-08-20,10.69,10.99,10.5,10.53,70100,53.0187601440403,54.5066579965391,52.0764248374577,52.2252146227076,14134.0347824832,0.0,1.0
2002-08-21,11.77,11.82,10.75,10.9,201800,58.3751924130359,58.6231753884524,53.31633971454,54.0602886407895,40688.2770200444,0.0,1.0
2002-08-22,11.55,12.5,11.36,12.49,112800,57.2840673212035,61.9957438541163,56.3417320146209,61.946147259033,22743.4967683895,0.0,1.0
2002-08-23,11.59,11.75,11.32,11.75,105000,57.4824537015367,58.2759992228694,56.1433456342878,58.2759992228694,21170.8081620647,0.0,1.0
2002-08-26,11.54,12.11,11.33,11.4,117000,57.2344707261202,60.0614766458679,56.192942229371,56.5401183949541,23590.3290948721,0.0,1.0
2002-08-27,11.79,11.9,11.24,11.43,141500,58.4743856032025,59.0199481491188,55.7465728736214,56.688908180204,28530.1843326872,0.0,1.0
2002-08-28,11.81,11.95,11.44,11.77,104100,58.5735787933691,59.2679311245352,56.7385047752873,58.3751924130359,20989.3440921042,0.0,1.0
2002-08-29,12.1,12.15,11.5,11.5,32300,60.0118800507846,60.2598630262011,57.036084345787,57.036084345787,6512.54384413991,0.0,1.0
2002-08-30,11.8,12.17,11.5,12.17,65800,58.5239821982858,60.3590562163677,57.036084345787,60.3590562163677,13267.0397815606,0.0,1.0
2002-09-03,11.39,11.95,11.1,11.6,210400,56.4905217998708,59.2679311245352,55.0522205424553,57.53205029662,42422.2670218897,0.0,1.0
2002-09-04,11.38,11.49,11.25,11.3,57600,56.4409252047875,56.9864877507037,55.7961694687047,56.0441524441212,11613.7004774755,0.0,1.0
2002-09-05,11.52,11.52,11.25,11.51,32700,57.1352775359536,57.1352775359536,55.7961694687047,57.0856809408703,6593.19454190016,0.0,1.0
2002-09-06,11.7,11.81,11.6,11.61,97600,58.0280162474529,58.5735787933691,57.53205029662,57.5816468917033,19678.7702535002,0.0,1.0
2002-09-09,11.85,11.95,11.45,11.64,30400,58.7719651737023,59.2679311245352,56.7881013703706,57.7304366769531,6129.45302977874,0.0,1.0
2002-09-10,11.75,11.95,11.0,11.01,33400,58.2759992228694,59.2679311245352,54.5562545916224,54.6058511867057,6734.33326298058,0.0,1.0
2002-09-11,11.75,11.99,11.59,11.99,16400,58.2759992228694,59.4663175048684,57.4824537015367,59.4663175048684,3306.67860817011,0.0,1.0
2002-09-12,11.8,11.86,11.72,11.72,87800,58.5239821982858,58.8215617687856,58.1272094376195,58.1272094376195,17702.8281583741,0.0,1.0
2002-09-13,11.6,11.95,11.42,11.57,106200,57.53205029662,59.2679311245352,56.6393115851207,57.3832605113701,21412.7602553454,0.0,1.0
2002-09-16,11.6,11.85,11.16,11.16,58500,57.53205029662,58.7719651737023,55.3498001129551,55.3498001129551,11795.1645474361,0.0,1.0
2002-09-17,10.81,11.79,10.65,11.79,46600,53.6139192850398,58.4743856032025,52.8203737637071,58.4743856032025,9395.80628906873,0.0,1.0
2002-09-18,10.28,10.85,10.19,10.85,66300,50.9852997456253,53.812305665373,50.5389303898756,53.812305665373,13367.8531537609,0.0,1.0
2002-09-19,9.85,10.2,9.61,10.2,42400,48.8526461570437,50.5885269849589,47.6623278750446,50.5885269849589,8548.97396258613,0.0,1.0
2002-09-20,10.0,10.12,9.75,10.04,71800,49.5965950832931,50.1917542242926,48.3566802062107,49.7949814636262,14476.8002479642,0.0,1.0
2002-09-23,9.41,10.05,9.13,9.96,36400,46.6703959733788,49.8445780587095,45.2816913110466,49.3982087029599,7339.21349618243,0.0,1.0
2002-09-24,9.091,9.76,9.041,9.55,76800,45.0882645902217,48.406276801294,44.8402816148053,47.3647483045449,15484.9339699673,0.0,1.0
2002-09-25,8.89,9.16,8.36,9.07,138800,44.0913730290475,45.4304810962965,41.462753489633,44.9841117405468,27985.7921228056,0.0,1.0
2002-09-26,4.49,6.25,4.4,6.0,3184400,22.2688711923986,30.9978719270582,21.822501836649,29.7579570499758,642060.204869323,0.0,1.0
2002-09-27,3.909,4.3,3.67,4.28,1048700,19.3873090180593,21.326535885816,18.2019503955686,21.2273426956494,211445.966852926,0.0,1.0
2002-09-30,3.41,3.81,3.31,3.6,560400,16.9124389234029,18.8963027267347,16.41647297257,17.8547742299855,112991.627562106,0.0,1.0
2002-10-01,3.5,3.55,3.44,3.51,863600,17.3588082791526,17.606791254569,17.0612287086528,17.4084048742359,174124.856464372,0.0,1.0
2002-10-02,3.56,3.7,3.41,3.5,634200,17.6563878496523,18.3507401808184,16.9124389234029,17.3588082791526,127871.681298871,0.0,1.0
2002-10-03,3.46,3.56,3.36,3.53,173300,17.1604218988194,17.6563878496523,16.6644559479865,17.5075980644025,34941.9148046268,0.0,1.0
2002-10-04,3.211,3.52,2.83,3.51,242200,15.9254666812454,17.4580014693192,14.0358364085719,17.4084048742359,48833.9974938293,0.0,1.0
2002-10-07,3.23,3.34,3.16,3.25,165400,16.0197002119037,16.5652627578199,15.6725240463206,16.1188934020702,33349.0635238619,0.0,1.0
2002-10-08,3.03,3.35,2.82,3.25,208800,15.0277683102378,16.6148593529032,13.9862398134886,16.1188934020702,42099.6642308487,0.0,1.0
2002-10-09,2.95,3.04,2.93,2.99,59500,14.6309955495715,15.0773649053211,14.5318023594049,14.8293819299046,11996.7912918366,0.0,1.0
2002-10-10,3.008,3.11,2.9,2.95,128800,14.9186558010546,15.4245410709041,14.383012574155,14.6309955495715,25969.5246787993,0.0,1.0
2002-10-11,2.999,3.03,2.84,3.02,110000,14.8740188654796,15.0277683102378,14.0854330036552,14.9781717151545,22178.9418840678,0.0,1.0
2002-10-14,2.98,3.12,2.88,3.05,136500,14.7797853348213,15.4741376659874,14.2838193839884,15.1269615004044,27522.0506106842,0.0,1.0
2002-10-15,3.41,3.52,3.0,3.02,422100,16.9124389234029,17.4580014693192,14.8789785249879,14.9781717151545,85106.6488115004,0.0,1.0
2002-10-16,3.65,3.76,3.38,3.47,299200,18.102757205402,18.6483197513182,16.7636491381531,17.2100184939027,60326.7219246643,0.0,1.0
2002-10-17,3.4,3.8,3.35,3.8,201200,16.8628423283196,18.8467061316514,16.6148593529032,18.8467061316514,40567.3009734041,0.0,1.0
2002-10-18,3.75,3.75,3.27,3.39,140400,18.5987231562349,18.5987231562349,16.2180865922368,16.8132457332364,28308.3949138465,0.0,1.0
2002-10-21,3.73,3.8,3.61,3.74,116100,18.4995299660683,18.8467061316514,17.9043708250688,18.5491265611516,23408.8650249116,0.0,1.0
2002-10-22,3.73,3.75,3.66,3.7,77900,18.4995299660683,18.5987231562349,18.1523538004853,18.3507401808184,15706.723388808,0.0,1.0
2002-10-23,3.6,3.75,3.45,3.74,123900,17.8547742299855,18.5987231562349,17.1108253037361,18.5491265611516,24981.5536312364,0.0,1.0
2002-10-24,3.551,3.75,3.5,3.74,90600,17.6117509140774,18.5987231562349,17.3588082791526,18.5491265611516,18267.3830426958,0.0,1.0
2002-10-25,3.75,3.75,3.54,3.551,79800,18.5987231562349,18.5987231562349,17.5571946594857,17.6117509140774,16089.8142031692,0.0,1.0
2002-10-28,3.7,3.75,3.7,3.72,41900,18.3507401808184,18.5987231562349,18.3507401808184,18.449933370985,8448.16059038585,0.0,1.0
2002-10-29,3.62,3.729,3.6,3.7,87700,17.9539674201521,18.49457030656,17.8547742299855,18.3507401808184,17682.6654839341,0.0,1.0
2002-10-30,3.42,3.65,3.4,3.61,99300,16.9620355184862,18.102757205402,16.8628423283196,17.9043708250688,20021.5357189812,0.0,1.0
2002-10-31,3.15,3.55,3.0,3.55,175500,15.6229274512373,17.606791254569,14.8789785249879,17.606791254569,35385.4936423082,0.0,1.0
2002-11-01,3.27,3.5,3.25,3.4,105900,16.2180865922368,17.3588082791526,16.1188934020702,16.8628423283196,21352.2722320253,0.0,1.0
2002-11-04,3.29,3.44,3.29,3.37,136400,16.3172797824034,17.0612287086528,16.3172797824034,16.7140525430698,27501.8879362441,0.0,1.0
2002-11-05,3.46,3.5,3.27,3.28,86700,17.1604218988194,17.3588082791526,16.2180865922368,16.2676831873201,17481.0387395334,0.0,1.0
2002-11-06,3.85,4.0,3.42,3.62,274000,19.0946891070678,19.8386380333172,16.9620355184862,17.9539674201521,55245.727965769,0.0,1.0
2002-11-07,3.75,3.9,3.59,3.9,151500,18.5987231562349,19.3426720824843,17.8051776349022,19.3426720824843,30546.4517766934,0.0,1.0
2002-11-08,3.7,3.88,3.56,3.75,88100,18.3507401808184,19.2434788923177,17.6563878496523,18.5987231562349,17763.3161816943,0.0,1.0
2002-11-11,3.65,3.74,3.61,3.64,57400,18.102757205402,18.5491265611516,17.9043708250688,18.0531606103187,11573.3751285954,0.0,1.0
2002-11-12,3.68,3.8,3.6,3.6,119100,18.2515469906518,18.8467061316514,17.8547742299855,17.8547742299855,24013.7452581135,0.0,1.0
2002-11-13,3.72,3.75,3.61,3.73,18900,18.449933370985,18.5987231562349,17.9043708250688,18.4995299660683,3810.74546917165,0.0,1.0
2002-11-14,3.74,3.8,3.65,3.78,86800,18.5491265611516,18.8467061316514,18.102757205402,18.7475129414848,17501.2014139735,0.0,1.0
2002-11-15,3.66,3.75,3.66,3.74,32800,18.1523538004853,18.5987231562349,18.1523538004853,18.5491265611516,6613.35721634021,0.0,1.0
2002-11-18,3.759,3.779,3.66,3.67,62800,18.6433600918099,18.7425532819765,18.1523538004853,18.2019503955686,12662.1595483587,0.0,1.0
2002-11-19,3.75,3.97,3.74,3.76,64500,18.5987231562349,19.6898482480673,18.5491265611516,18.6483197513182,13004.9250138398,0.0,1.0
2002-11-20,3.75,3.91,3.73,3.84,108800,18.5987231562349,19.3922686775676,18.4995299660683,19.0450925119845,21936.9897907871,0.0,1.0
2002-11-21,3.87,3.91,3.75,3.77,152000,19.1938822972344,19.3922686775676,18.5987231562349,18.6979163464015,30647.2651488937,0.0,1.0
2002-11-22,4.63,4.65,3.84,3.92,497700,22.9632235235647,23.0624167137313,19.0450925119845,19.4418652726509,100349.630688187,0.0,1.0
2002-11-25,5.23,5.28,4.75,4.85,423700,25.9390192285623,26.1870022039787,23.5583826645642,24.0543486153971,85429.2516025411,0.0,1.0
2002-11-26,4.87,5.45,4.811,5.45,172900,24.1535418055637,27.0301443203947,23.8609218945723,27.0301443203947,34861.2641068666,0.0,1.0
2002-11-27,5.0,5.1,4.46,4.96,126600,24.7982975416465,25.2942634924795,22.1200814071487,24.5999111613134,25525.9458411181,0.0,1.0
2002-11-29,4.81,5.15,4.75,5.03,44600,23.855962235064,25.5422464678959,23.5583826645642,24.9470873268964,8992.55280026748,0.0,1.0
2002-12-02,4.579,5.23,4.5,5.15,83300,22.7102808886399,25.9390192285623,22.3184677874819,25.5422464678959,16795.5078085713,0.0,1.0
2002-12-03,4.462,4.61,4.25,4.59,56800,22.1300007261654,22.8640303333981,21.0785529103996,22.7648371432315,11452.399081955,0.0,1.0
2002-12-04,4.6,4.74,4.25,4.38,93300,22.8144337383148,23.5087860694809,21.0785529103996,21.7233086464824,18811.7752525775,0.0,1.0
2002-12-05,4.4,4.641,4.33,4.641,27800,21.822501836649,23.0177797781563,21.4753256710659,23.0177797781563,5605.22349433712,0.0,1.0
2002-12-06,4.25,4.53,4.25,4.53,25400,21.0785529103996,22.4672575727318,21.0785529103996,22.4672575727318,5121.31930777565,0.0,1.0
2002-12-09,4.08,4.31,4.04,4.26,65700,20.2354107939836,21.3761324808993,20.0370244136504,21.1281495054828,13246.8771071205,0.0,1.0
2002-12-10,4.26,4.36,4.01,4.09,54900,21.1281495054828,21.6241154563158,19.8882346284005,20.2850073890669,11069.3082675939,0.0,1.0
2002-12-11,4.32,4.47,4.25,4.46,76600,21.4257290759826,22.169678002232,21.0785529103996,22.1200814071487,15444.6086210872,0.0,1.0
2002-12-12,4.43,4.47,4.24,4.46,121400,21.9712916218988,22.169678002232,21.0289563153163,22.1200814071487,24477.4867702349,0.0,1.0
2002-12-13,4.25,4.4,3.95,4.24,94800,21.0785529103996,21.822501836649,19.5906550579008,21.0289563153163,19114.2153691784,0.0,1.0
2002-12-16,4.41,4.41,4.05,4.2,86600,21.8720984317322,21.8720984317322,20.0866210087337,20.8305699349831,17460.8760650934,0.0,1.0
2002-12-17,4.45,4.62,4.32,4.33,52300,22.0704848120654,22.9136269284814,21.4257290759826,21.4753256710659,10545.0787321522,0.0,1.0
2002-12-18,4.6,4.74,4.24,4.45,134000,22.8144337383148,23.5087860694809,21.0289563153163,22.0704848120654,27017.9837496826,0.0,1.0
2002-12-19,4.36,4.55,4.26,4.55,24300,21.6241154563158,22.5664507628983,21.1281495054828,22.5664507628983,4899.52988893497,0.0,1.0
2002-12-20,4.31,4.7,4.25,4.55,92300,21.3761324808993,23.3103996891477,21.0785529103996,22.5664507628983,18610.1485081769,0.0,1.0
2002-12-23,4.34,4.46,4.2,4.25,25300,21.5249222661492,22.1200814071487,20.8305699349831,21.0785529103996,5101.15663333559,0.0,1.0
2002-12-24,4.32,4.45,4.31,4.44,6800,21.4257290759826,22.0704848120654,21.3761324808993,22.0208882169821,1371.06186192419,0.0,1.0
2002-12-26,4.58,4.64,4.34,4.47,65000,22.7152405481482,23.012820118648,21.5249222661492,22.169678002232,13105.7383860401,0.0,1.0
2002-12-27,4.399,4.61,4.3,4.502,23200,21.8175421771406,22.8640303333981,21.326535885816,22.3283871064985,4677.74047009431,0.0,1.0
2002-12-30,4.35,4.59,4.26,4.32,63000,21.5745188612325,22.7648371432315,21.1281495054828,21.4257290759826,12702.4848972388,0.0,1.0
2002-12-31,4.45,4.64,4.26,4.32,80600,22.0704848120654,23.012820118648,21.1281495054828,21.4257290759826,16251.1155986897,0.0,1.0
2003-01-02,4.53,4.54,4.45,4.54,28900,22.4672575727318,22.5168541678151,22.0704848120654,22.5168541678151,5827.0129131778,0.0,1.0
2003-01-03,4.62,4.651,4.5,4.55,17200,22.9136269284814,23.0673763732396,22.3184677874819,22.5664507628983,3467.9800036906,0.0,1.0
2003-01-06,4.45,4.68,4.35,4.68,108600,22.0704848120654,23.2112064989812,21.5745188612325,23.2112064989812,21896.664441907,0.0,1.0
2003-01-07,4.43,4.46,4.35,4.35,33400,21.9712916218988,22.1200814071487,21.5745188612325,21.5745188612325,6734.3332629806,0.0,1.0
2003-01-08,4.17,4.355,4.1,4.34,67700,20.6817801497332,21.5993171587741,20.3346039841502,21.5249222661492,13650.1305959217,0.0,1.0
2003-01-09,3.96,4.22,3.9,4.1,106800,19.6402516529841,20.9297631251497,19.3426720824843,20.3346039841502,21533.7363019858,0.0,1.0
2003-01-10,3.93,3.97,3.84,3.91,78700,19.4914618677342,19.6898482480673,19.0450925119845,19.3922686775676,15868.0247843285,0.0,1.0
2003-01-13,4.0,4.16,3.89,3.89,58200,19.8386380333172,20.6321835546499,19.293075487401,19.293075487401,11734.6765241159,0.0,1.0
2003-01-14,3.961,4.0,3.95,4.0,53500,19.6452113124924,19.8386380333172,19.5906550579008,19.8386380333172,10787.030825433,0.0,1.0
2003-01-15,2.7,4.1,2.7,4.1,712500,13.3910806724891,20.3346039841502,13.3910806724891,20.3346039841502,143659.05538544,0.0,1.0
2003-01-16,1.54,1.9,1.42,1.9,4299800,7.63787564282713,9.42335306582568,7.04271650182762,9.42335306582568,866954.675573771,0.0,1.0
2003-01-17,1.54,1.72,1.51,1.6,1180800,7.63787564282713,8.53061435432641,7.48908585757725,7.93545521332689,238080.859788248,0.0,1.0
2003-01-21,1.42,1.58,1.38,1.57,916800,7.04271650182762,7.83626202316031,6.84433012149444,7.78666542807701,184851.399266485,0.0,1.0
2003-01-22,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-01-23,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-01-24,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-01-27,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-01-28,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-01-29,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-01-30,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-01-31,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-03,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-04,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-05,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-06,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-07,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-10,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-11,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-12,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-13,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-14,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-18,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-19,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-20,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-21,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-24,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-25,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-26,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-27,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-02-28,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-03,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-04,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-05,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-06,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-07,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-10,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-11,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-12,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-13,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-14,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-17,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-18,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-19,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-20,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-21,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-24,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-25,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-26,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-27,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-28,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-03-31,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-01,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-02,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-03,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-04,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-07,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-08,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-09,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-10,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-11,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-14,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-15,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-16,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-17,1.42,1.42,1.42,1.42,0,7.04271650182762,7.04271650182762,7.04271650182762,7.04271650182762,0,0.0,1.0
2003-04-21,0.67,1.25,0.5,1.25,350900,3.32297187058064,6.19957438541163,2.47982975416465,6.19957438541163,70750.8246101762,0.0,1.0
2003-04-22,0.93,0.95,0.63,0.63,541300,4.61248334274626,4.71167653291284,3.12458549024746,3.12458549024746,109140.556744054,0.0,1.0
2003-04-23,1.12,1.3,0.93,0.93,478000,5.55481864932882,6.4475573608281,4.61248334274626,4.61248334274626,96377.5838234947,0.0,1.0
2003-04-24,1.23,1.35,1.0,1.1,356800,6.10038119524505,6.69554033624456,4.95965950832931,5.45562545916224,71940.4224021399,0.0,1.0
2003-04-25,1.0,1.23,1.0,1.23,238100,4.95965950832931,6.10038119524505,4.95965950832931,6.10038119524505,48007.3278417867,0.0,1.0
2003-04-28,0.97,1.05,0.9,0.97,245300,4.81086972307943,5.20764248374577,4.46369355749638,4.81086972307943,49459.0404014712,0.0,1.0
2003-04-29,0.97,1.0,0.091,1.0,90300,4.81086972307943,4.95965950832931,0.451329015257967,4.95965950832931,18206.8950193757,0.0,1.0
2003-04-30,0.93,1.0,0.9,0.96,176600,4.61248334274626,4.95965950832931,4.46369355749638,4.76127312799613,35607.2830611488,0.0,1.0
2003-05-01,0.9,0.93,0.89,0.91,296000,4.46369355749638,4.61248334274626,4.41409696241308,4.51329015257967,59681.5163425824,0.0,1.0
2003-05-02,0.86,0.9,0.81,0.9,271800,4.2653071771632,4.46369355749638,4.01732420174674,4.46369355749638,54802.1491280876,0.0,1.0
2003-05-05,0.86,0.89,0.83,0.83,100500,4.2653071771632,4.41409696241308,4.11651739191332,4.11651739191332,20263.487812262,0.0,1.0
2003-05-06,0.95,1.02,0.83,0.86,110900,4.71167653291284,5.05885269849589,4.11651739191332,4.2653071771632,22360.4059540284,0.0,1.0
2003-05-07,0.97,0.97,0.93,0.97,43900,4.81086972307943,4.81086972307943,4.61248334274626,4.81086972307943,8851.41407918705,0.0,1.0
2003-05-08,0.95,1.05,0.9,1.01,17400,4.71167653291284,5.20764248374577,4.46369355749638,5.0092561034126,3508.30535257073,0.0,1.0
2003-05-09,0.95,1.05,0.9,0.96,92600,4.71167653291284,5.20764248374577,4.46369355749638,4.76127312799613,18670.6365314971,0.0,1.0
2003-05-12,0.89,0.95,0.87,0.9,104200,4.41409696241308,4.71167653291284,4.3149037722465,4.46369355749638,21009.5067665442,0.0,1.0
2003-05-13,0.89,0.95,0.89,0.95,65600,4.41409696241308,4.71167653291284,4.41409696241308,4.71167653291284,13226.7144326804,0.0,1.0
2003-05-14,0.9,1.0,0.89,0.89,61000,4.46369355749638,4.95965950832931,4.41409696241308,4.41409696241308,12299.2314084376,0.0,1.0
2003-05-15,0.94,1.0,0.15,1.0,170200,4.66207993782955,4.95965950832931,0.743948926249396,4.95965950832931,34316.8718969849,0.0,1.0
2003-05-16,0.95,1.0,0.8,0.91,120700,4.71167653291284,4.95965950832931,3.96772760666345,4.51329015257967,24336.3480491544,0.0,1.0
2003-05-19,0.94,1.0,0.89,0.89,27400,4.66207993782955,4.95965950832931,4.41409696241308,4.41409696241308,5524.57279657689,0.0,1.0
2003-05-20,0.94,1.05,0.89,0.89,41700,4.66207993782955,5.20764248374577,4.41409696241308,4.41409696241308,8407.8352415057,0.0,1.0
2003-05-21,0.93,0.99,0.93,0.99,62000,4.61248334274626,4.91006291324601,4.61248334274626,4.91006291324601,12500.8581528382,0.0,1.0
2003-05-22,1.01,1.01,0.9,0.9,36100,5.0092561034126,5.0092561034126,4.46369355749638,4.46369355749638,7278.72547286225,0.0,1.0
2003-05-23,0.97,1.01,0.92,0.92,77300,4.81086972307943,5.0092561034126,4.56288674766296,4.56288674766296,15585.7473421676,0.0,1.0
2003-05-27,0.95,1.01,0.9,1.01,84700,4.71167653291284,5.0092561034126,4.46369355749638,5.0092561034126,17077.7852507322,0.0,1.0
2003-05-28,0.95,1.01,0.95,1.01,87600,4.71167653291284,5.0092561034126,4.71167653291284,5.0092561034126,17662.502809494,0.0,1.0
2003-05-29,1.0,1.05,0.91,1.01,72600,4.95965950832931,5.20764248374577,4.51329015257967,5.0092561034126,14638.1016434847,0.0,1.0
2003-05-30,1.3,1.35,0.97,0.97,218100,6.4475573608281,6.69554033624456,4.81086972307943,4.81086972307943,43974.7929537744,0.0,1.0
2003-06-02,1.4,1.58,1.25,1.4,269900,6.94352331166103,7.83626202316031,6.19957438541163,6.94352331166103,54419.0583137264,0.0,1.0
2003-06-03,1.42,1.6,1.25,1.25,51400,7.04271650182762,7.93545521332689,6.19957438541163,6.19957438541163,10363.6146621917,0.0,1.0
2003-06-04,1.4,1.6,1.3,1.6,86200,6.94352331166103,7.93545521332689,6.4475573608281,7.93545521332689,17380.2253673331,0.0,1.0
2003-06-05,1.45,1.6,1.27,1.5,136700,7.1915062870775,7.93545521332689,6.29876757557822,7.43948926249396,27562.3759595642,0.0,1.0
2003-06-06,1.7,1.7,1.3,1.35,309500,8.43142116415982,8.43142116415982,6.4475573608281,6.69554033624456,62403.4773919908,0.0,1.0
2003-06-09,1.75,1.85,1.45,1.45,108500,8.67940413957629,9.17537009040922,7.1915062870775,7.1915062870775,21876.5017674669,0.0,1.0
2003-06-10,1.85,1.9,1.65,1.75,75600,9.17537009040922,9.42335306582568,8.18343818874336,8.67940413957629,15242.9818766866,0.0,1.0
2003-06-11,2.05,2.08,1.85,1.9,147200,10.1673019920751,10.316091777325,9.17537009040922,9.42335306582568,29679.4567757707,0.0,1.0
2003-06-12,2.7,2.7,2.0,2.15,294900,13.3910806724891,13.3910806724891,9.91931901665861,10.663267942908,59459.7269237419,0.0,1.0
2003-06-13,2.9,3.05,2.6,3.0,146200,14.383012574155,15.1269615004044,12.8951147216562,14.8789785249879,29477.8300313701,0.0,1.0
2003-06-16,2.75,3.0,2.65,3.0,108500,13.6390636479056,14.8789785249879,13.1430976970727,14.8789785249879,21876.5017674669,0.0,1.0
2003-06-17,2.5,2.95,2.4,2.4,217500,12.3991487708233,14.6309955495715,11.9031828199903,11.9031828199903,43853.816907134,0.0,1.0
2003-06-18,2.89,2.89,2.4,2.45,160700,14.3334159790717,14.3334159790717,11.9031828199903,12.1511657954068,32401.4178251791,0.0,1.0
2003-06-19,2.8,2.95,2.45,2.8,48000,13.8870466233221,14.6309955495715,12.1511657954068,13.8870466233221,9678.08373122956,0.0,1.0
2003-06-20,2.35,2.75,2.35,2.55,155200,11.6551998445739,13.6390636479056,11.6551998445739,12.6471317462397,31292.4707309756,0.0,1.0
2003-06-23,2.6,2.75,2.35,2.35,206800,12.8951147216562,13.6390636479056,11.6551998445739,11.6551998445739,41696.4107420475,0.0,1.0
2003-06-24,2.3,2.7,2.25,2.35,18700,11.4072168691574,13.3910806724891,11.1592338937409,11.6551998445739,3770.42012029153,0.0,1.0
2003-06-25,2.3,2.75,2.3,2.75,28200,11.4072168691574,13.6390636479056,11.4072168691574,13.6390636479056,5685.87419209738,0.0,1.0
2003-06-26,2.45,2.65,2.25,2.25,54600,12.1511657954068,13.1430976970727,11.1592338937409,11.1592338937409,11008.8202442737,0.0,1.0
2003-06-27,2.25,2.5,2.1,2.5,38000,11.1592338937409,12.3991487708233,10.4152849674915,12.3991487708233,7661.81628722345,0.0,1.0
2003-06-30,2.15,2.5,2.15,2.25,106300,10.663267942908,12.3991487708233,10.663267942908,11.1592338937409,21432.9229297855,0.0,1.0
2003-07-01,2.05,2.35,1.7,2.35,92700,10.1673019920751,11.6551998445739,8.43142116415982,11.6551998445739,18690.7992059371,0.0,1.0
2003-07-02,2.0,2.2,1.7,2.2,61400,9.91931901665861,10.9112509183245,8.43142116415982,10.9112509183245,12379.8821061979,0.0,1.0
2003-07-03,1.85,1.9,1.75,1.75,25600,9.17537009040922,9.42335306582568,8.67940413957629,8.67940413957629,5161.64465665578,0.0,1.0
2003-07-07,2.0,2.5,1.8,1.85,24500,9.91931901665861,12.3991487708233,8.92738711499275,9.17537009040922,4939.8552378151,0.0,1.0
2003-07-08,2.5,2.5,1.9,2.5,78000,12.3991487708233,12.3991487708233,9.42335306582568,12.3991487708233,15726.886063248,0.0,1.0
2003-07-09,2.45,2.6,1.95,2.6,95700,12.1511657954068,12.8951147216562,9.67133604124215,12.8951147216562,19295.679439139,0.0,1.0
2003-07-10,2.0,2.5,1.95,1.95,27800,9.91931901665861,12.3991487708233,9.67133604124215,9.67133604124215,5605.22349433714,0.0,1.0
2003-07-11,2.3,2.5,1.96,1.96,18100,11.4072168691574,12.3991487708233,9.72093263632544,9.72093263632544,3649.44407365116,0.0,1.0
2003-07-14,2.06,2.35,2.01,2.35,13900,10.2168985871584,11.6551998445739,9.96891561174191,11.6551998445739,2802.61174716856,0.0,1.0
2003-07-15,2.3,2.3,2.01,2.01,16700,11.4072168691574,11.4072168691574,9.96891561174191,9.96891561174191,3367.1666314903,0.0,1.0
2003-07-16,2.2,2.4,2.1,2.1,32200,10.9112509183245,11.9031828199903,10.4152849674915,10.4152849674915,6492.38116969983,0.0,1.0
2003-07-17,2.15,2.4,2.15,2.2,33000,10.663267942908,11.9031828199903,10.663267942908,10.9112509183245,6653.68256522035,0.0,1.0
2003-07-18,2.15,2.4,2.15,2.4,19400,10.663267942908,11.9031828199903,10.663267942908,11.9031828199903,3911.55884137196,0.0,1.0
2003-07-21,2.2,2.2,2.06,2.15,11700,10.9112509183245,10.9112509183245,10.2168985871584,10.663267942908,2359.03290948721,0.0,1.0
2003-07-22,2.1,2.3,2.1,2.3,8400,10.4152849674915,11.4072168691574,10.4152849674915,11.4072168691574,1693.66465296519,0.0,1.0
2003-07-23,2.1,2.3,2.1,2.1,10500,10.4152849674915,11.4072168691574,10.4152849674915,10.4152849674915,2117.08081620648,0.0,1.0
2003-07-24,2.12,2.2,2.1,2.1,36600,10.5144781576581,10.9112509183245,10.4152849674915,10.4152849674915,7379.53884506258,0.0,1.0
2003-07-25,2.0,2.35,2.0,2.12,76800,9.91931901665861,11.6551998445739,9.91931901665861,10.5144781576581,15484.9339699673,0.0,1.0
2003-07-28,2.25,2.25,2.0,2.0,23300,11.1592338937409,11.1592338937409,9.91931901665861,9.91931901665861,4697.90314453438,0.0,1.0
2003-07-29,2.06,2.3,2.06,2.3,13700,10.2168985871584,11.4072168691574,10.2168985871584,11.4072168691574,2762.28639828844,0.0,1.0
2003-07-30,2.12,2.3,2.06,2.3,20900,10.5144781576581,11.4072168691574,10.2168985871584,11.4072168691574,4213.9989579729,0.0,1.0
2003-07-31,2.3,2.3,2.05,2.05,9300,11.4072168691574,11.4072168691574,10.1673019920751,10.1673019920751,1875.12872292573,0.0,1.0
2003-08-01,1.95,2.1,1.95,2.05,39400,9.67133604124215,10.4152849674915,9.67133604124215,10.1673019920751,7944.09372938429,0.0,1.0
2003-08-04,2.0,2.3,1.95,1.95,1700,9.91931901665861,11.4072168691574,9.67133604124215,9.67133604124215,342.765465481048,0.0,1.0
2003-08-05,2.1,2.3,2.0,2.3,6200,10.4152849674915,11.4072168691574,9.91931901665861,11.4072168691574,1250.08581528383,0.0,1.0
2003-08-06,2.1,2.25,1.95,1.95,16300,10.4152849674915,11.1592338937409,9.67133604124215,9.67133604124215,3286.51593373006,0.0,1.0
2003-08-07,2.0,2.15,1.95,1.95,6000,9.91931901665861,10.663267942908,9.67133604124215,9.67133604124215,1209.7604664037,0.0,1.0
2003-08-08,2.01,2.24,1.95,2.0,35100,9.96891561174191,11.1096372986576,9.67133604124215,9.91931901665861,7077.09872846163,0.0,1.0
2003-08-11,2.05,2.25,2.01,2.01,11300,10.1673019920751,11.1592338937409,9.96891561174191,9.96891561174191,2278.38221172696,0.0,1.0
2003-08-12,2.01,2.05,2.0,2.01,23800,9.96891561174191,10.1673019920751,9.91931901665861,9.96891561174191,4798.71651673467,0.0,1.0
2003-08-13,2.05,2.25,2.0,2.25,78900,10.1673019920751,11.1592338937409,9.91931901665861,11.1592338937409,15908.3501332086,0.0,1.0
2003-08-14,2.0,2.25,2.0,2.0,30500,9.91931901665861,11.1592338937409,9.91931901665861,9.91931901665861,6149.6157042188,0.0,1.0
2003-08-15,2.05,2.1,1.9,2.1,34300,10.1673019920751,10.4152849674915,9.42335306582568,10.4152849674915,6915.79733294113,0.0,1.0
2003-08-18,2.0,2.1,1.95,1.95,17300,9.91931901665861,10.4152849674915,9.67133604124215,9.67133604124215,3488.14267813066,0.0,1.0
2003-08-19,2.0,2.1,1.95,2.0,35500,9.91931901665861,10.4152849674915,9.67133604124215,9.91931901665861,7157.74942622189,0.0,1.0
2003-08-20,2.0,2.05,2.0,2.0,12700,9.91931901665861,10.1673019920751,9.91931901665861,9.91931901665861,2560.65965388783,0.0,1.0
2003-08-21,2.1,2.2,2.0,2.0,52000,10.4152849674915,10.9112509183245,9.91931901665861,9.91931901665861,10484.5907088321,0.0,1.0
2003-08-22,2.05,2.2,2.05,2.05,9500,10.1673019920751,10.9112509183245,10.1673019920751,10.1673019920751,1915.45407180585,0.0,1.0
2003-08-25,2.05,2.2,2.05,2.05,18600,10.1673019920751,10.9112509183245,10.1673019920751,10.1673019920751,3750.25744585146,0.0,1.0
2003-08-26,2.05,2.25,2.05,2.05,22000,10.1673019920751,11.1592338937409,10.1673019920751,10.1673019920751,4435.78837681355,0.0,1.0
2003-08-27,2.0,2.1,2.0,2.05,103200,9.91931901665861,10.4152849674915,9.91931901665861,10.1673019920751,20807.8800221436,0.0,1.0
2003-08-28,2.05,2.05,2.0,2.0,15100,10.1673019920751,10.1673019920751,9.91931901665861,9.91931901665861,3044.5638404493,0.0,1.0
2003-08-29,2.2,2.2,2.03,2.05,45000,10.9112509183245,10.9112509183245,10.0681088019085,10.1673019920751,9073.20349802772,0.0,1.0
2003-09-02,2.2,2.2,2.05,2.05,13900,10.9112509183245,10.9112509183245,10.1673019920751,10.1673019920751,2802.61174716856,0.0,1.0
2003-09-03,2.02,2.15,2.02,2.15,33500,10.0185122068252,10.663267942908,10.0185122068252,10.663267942908,6754.49593742065,0.0,1.0
2003-09-04,2.0,2.15,2.0,2.02,19000,9.91931901665861,10.663267942908,9.91931901665861,10.0185122068252,3830.90814361171,0.0,1.0
2003-09-05,1.95,2.15,1.95,2.15,18400,9.67133604124215,10.663267942908,9.67133604124215,10.663267942908,3709.93209697134,0.0,1.0
2003-09-08,1.95,2.05,1.95,2.05,37100,9.67133604124215,10.1673019920751,9.67133604124215,10.1673019920751,7480.35221726287,0.0,1.0
2003-09-09,2.1,2.1,2.0,2.05,18700,10.4152849674915,10.4152849674915,9.91931901665861,10.1673019920751,3770.42012029154,0.0,1.0
2003-09-10,2.01,2.1,2.0,2.1,16400,9.96891561174191,10.4152849674915,9.91931901665861,10.4152849674915,3306.67860817011,0.0,1.0
2003-09-11,2.0,2.15,1.9,2.0,25300,9.91931901665861,10.663267942908,9.42335306582568,9.91931901665861,5101.1566333356,0.0,1.0
2003-09-12,2.2,2.2,1.9,2.15,68600,10.9112509183245,10.9112509183245,9.42335306582568,10.663267942908,13831.5946658823,0.0,1.0
2003-09-15,2.15,2.2,2.0,2.2,36100,10.663267942908,10.9112509183245,9.91931901665861,10.9112509183245,7278.72547286226,0.0,1.0
2003-09-16,2.0,2.1,2.0,2.1,6800,9.91931901665861,10.4152849674915,9.91931901665861,10.4152849674915,1371.06186192419,0.0,1.0
2003-09-17,2.0,2.15,2.0,2.0,9900,9.91931901665861,10.663267942908,9.91931901665861,9.91931901665861,1996.1047695661,0.0,1.0
2003-09-18,1.9,2.15,1.9,2.15,332600,9.42335306582568,10.663267942908,9.42335306582568,10.663267942908,67061.055187645,0.0,1.0
2003-09-19,1.96,1.96,1.9,1.9,5600,9.72093263632544,9.72093263632544,9.42335306582568,9.42335306582568,1129.10976864345,0.0,1.0
2003-09-22,1.95,2.15,1.9,1.9,8700,9.67133604124215,10.663267942908,9.42335306582568,9.42335306582568,1754.15267628536,0.0,1.0
2003-09-23,2.05,2.12,1.95,1.95,24500,10.1673019920751,10.5144781576581,9.67133604124215,9.67133604124215,4939.85523781509,0.0,1.0
2003-09-24,2.03,2.12,1.95,1.95,50800,10.0681088019085,10.5144781576581,9.67133604124215,9.67133604124215,10242.6386155513,0.0,1.0
2003-09-25,1.95,2.0,1.95,2.0,18700,9.67133604124215,9.91931901665861,9.67133604124215,9.91931901665861,3770.42012029153,0.0,1.0
2003-09-26,1.95,2.1,1.95,1.95,10300,9.67133604124215,10.4152849674915,9.67133604124215,9.67133604124215,2076.75546732635,0.0,1.0
2003-09-29,2.05,2.12,1.95,2.05,55600,10.1673019920751,10.5144781576581,9.67133604124215,10.1673019920751,11210.4469886742,0.0,1.0
2003-09-30,2.04,2.05,1.95,1.95,5100,10.1177053969918,10.1673019920751,9.67133604124215,9.67133604124215,1028.29639644314,0.0,1.0
2003-10-01,1.92,2.12,1.92,2.12,66900,9.52254625599227,10.5144781576581,9.52254625599227,10.5144781576581,13488.8292004012,0.0,1.0
2003-10-02,1.95,2.0,1.92,1.95,26700,9.67133604124215,9.91931901665861,9.52254625599227,9.67133604124215,5383.43407549646,0.0,1.0
2003-10-03,2.0,2.0,1.92,1.92,26600,9.91931901665861,9.91931901665861,9.52254625599227,9.52254625599227,5363.2714010564,0.0,1.0
2003-10-06,1.96,1.96,1.96,1.96,2200,9.72093263632544,9.72093263632544,9.72093263632544,9.72093263632544,443.578837681356,0.0,1.0
2003-10-07,2.05,2.1,1.96,1.96,128100,10.1673019920751,10.4152849674915,9.72093263632544,9.72093263632544,25828.3859577189,0.0,1.0
2003-10-08,1.98,2.1,1.96,1.96,8800,9.82012582649203,10.4152849674915,9.72093263632544,9.72093263632544,1774.31535072542,0.0,1.0
2003-10-09,1.98,2.05,1.96,1.96,4800,9.82012582649203,10.1673019920751,9.72093263632544,9.72093263632544,967.808373122959,0.0,1.0
2003-10-10,1.98,2.05,1.98,1.98,15900,9.82012582649203,10.1673019920751,9.82012582649203,9.82012582649203,3205.8652359698,0.0,1.0
2003-10-13,1.98,2.05,1.98,1.98,12400,9.82012582649203,10.1673019920751,9.82012582649203,9.82012582649203,2500.17163056764,0.0,1.0
2003-10-14,2.01,2.05,1.98,1.98,374900,9.96891561174191,10.1673019920751,9.82012582649203,9.82012582649203,75589.8664757911,0.0,1.0
2003-10-15,2.05,2.05,2.0,2.05,56900,10.1673019920751,10.1673019920751,9.91931901665861,10.1673019920751,11472.561756395,0.0,1.0
2003-10-16,2.0,2.05,1.98,2.0,73400,9.91931901665861,10.1673019920751,9.82012582649203,9.91931901665861,14799.4030390053,0.0,1.0
2003-10-17,2.0,2.05,1.98,2.0,21500,9.91931901665861,10.1673019920751,9.82012582649203,9.91931901665861,4334.97500461325,0.0,1.0
2003-10-20,2.05,2.05,1.96,2.01,38200,10.1673019920751,10.1673019920751,9.72093263632544,9.96891561174191,7702.14163610353,0.0,1.0
2003-10-21,2.08,2.12,2.0,2.05,37600,10.316091777325,10.5144781576581,9.91931901665861,10.1673019920751,7581.16558946315,0.0,1.0
2003-10-22,2.01,2.05,2.01,2.01,64400,9.96891561174191,10.1673019920751,9.96891561174191,9.96891561174191,12984.7623393997,0.0,1.0
2003-10-23,1.96,2.05,1.96,1.96,226600,9.72093263632544,10.1673019920751,9.72093263632544,9.72093263632544,45688.6202811797,0.0,1.0
2003-10-24,1.99,2.0,1.96,1.96,27200,9.86972242157532,9.91931901665861,9.72093263632544,9.72093263632544,5484.24744769677,0.0,1.0
2003-10-27,1.96,1.96,1.9,1.96,70100,9.72093263632544,9.72093263632544,9.42335306582568,9.72093263632544,14134.0347824832,0.0,1.0
2003-10-28,1.94,1.97,1.85,1.9,26600,9.62173944615886,9.77052923140874,9.17537009040922,9.42335306582568,5363.27140105639,0.0,1.0
2003-10-29,1.85,2.11,1.75,1.85,63100,9.17537009040922,10.4648815625748,8.67940413957629,9.17537009040922,12722.6475716789,0.0,1.0
2003-10-30,2.0,2.13,1.78,2.0,96100,9.91931901665861,10.5640747527414,8.82819392482617,9.91931901665861,19376.3301368992,0.0,1.0
2003-10-31,2.0,2.1,1.95,1.95,51900,9.91931901665861,10.4152849674915,9.67133604124215,9.67133604124215,10464.428034392,0.0,1.0
2003-11-03,2.1,2.2,2.0,2.0,65700,10.4152849674915,10.9112509183245,9.91931901665861,9.91931901665861,13246.8771071206,0.0,1.0
2003-11-04,2.1,2.25,2.05,2.05,29300,10.4152849674915,11.1592338937409,10.1673019920751,10.1673019920751,5907.66361093809,0.0,1.0
2003-11-05,2.2,2.25,2.08,2.2,54200,10.9112509183245,11.1592338937409,10.316091777325,10.9112509183245,10928.1695465134,0.0,1.0
2003-11-06,2.5,2.55,2.1,2.25,134600,12.3991487708233,12.6471317462397,10.4152849674915,11.1592338937409,27138.9597963229,0.0,1.0
2003-11-07,2.9,3.0,2.45,2.5,218700,14.383012574155,14.8789785249879,12.1511657954068,12.3991487708233,44095.7690004148,0.0,1.0
2003-11-10,2.85,2.95,2.8,2.95,42300,14.1350295987385,14.6309955495715,13.8870466233221,14.6309955495715,8528.81128814609,0.0,1.0
2003-11-11,2.85,2.9,2.75,2.75,10000,14.1350295987385,14.383012574155,13.6390636479056,13.6390636479056,2016.26744400617,0.0,1.0
2003-11-12,2.8,2.95,2.7,2.7,16600,13.8870466233221,14.6309955495715,13.3910806724891,13.3910806724891,3347.00395705022,0.0,1.0
2003-11-13,2.6,2.95,2.6,2.6,17300,12.8951147216562,14.6309955495715,12.8951147216562,12.8951147216562,3488.14267813066,0.0,1.0
2003-11-14,2.6,2.9,2.6,2.62,19700,12.8951147216562,14.383012574155,12.8951147216562,12.9943079118228,3972.04686469214,0.0,1.0
2003-11-17,2.63,2.9,2.6,2.6,32500,13.0439045069061,14.383012574155,12.8951147216562,12.8951147216562,6552.86919302002,0.0,1.0
2003-11-18,2.65,2.9,2.63,2.63,19500,13.1430976970727,14.383012574155,13.0439045069061,13.0439045069061,3931.72151581201,0.0,1.0
2003-11-19,2.8,2.9,2.63,2.63,34200,13.8870466233221,14.383012574155,13.0439045069061,13.0439045069061,6895.63465850106,0.0,1.0
2003-11-20,2.72,2.76,2.63,2.75,14700,13.4902738626557,13.6886602429889,13.0439045069061,13.6390636479056,2963.91314268906,0.0,1.0
2003-11-21,2.75,2.9,2.72,2.72,3400,13.6390636479056,14.383012574155,13.4902738626557,13.4902738626557,685.530930962095,0.0,1.0
2003-11-24,2.85,2.9,2.75,2.75,29200,14.1350295987385,14.383012574155,13.6390636479056,13.6390636479056,5887.50093649801,0.0,1.0
2003-11-25,3.0,3.0,2.75,2.75,26400,14.8789785249879,14.8789785249879,13.6390636479056,13.6390636479056,5322.94605217628,0.0,1.0
2003-11-26,2.87,2.9,2.65,2.85,37900,14.2342227889051,14.383012574155,13.1430976970727,14.1350295987385,7641.65361278337,0.0,1.0
2003-11-28,2.9,2.9,2.9,2.9,1100,14.383012574155,14.383012574155,14.383012574155,14.383012574155,221.789418840678,0.0,1.0
2003-12-01,2.95,2.95,2.65,2.95,13400,14.6309955495715,14.6309955495715,13.1430976970727,14.6309955495715,2701.79837496825,0.0,1.0
2003-12-02,2.7,3.0,2.7,2.7,27700,13.3910806724891,14.8789785249879,13.3910806724891,13.3910806724891,5585.06081989709,0.0,1.0
2003-12-03,2.89,2.95,2.7,2.7,23100,14.3334159790717,14.6309955495715,13.3910806724891,13.3910806724891,4657.57779565424,0.0,1.0
2003-12-04,3.8,4.15,2.75,2.75,263000,18.8467061316514,20.5825869595666,13.6390636479056,13.6390636479056,53027.833777362,0.0,1.0
2003-12-05,4.4,4.55,3.6,4.25,143000,21.822501836649,22.5664507628983,17.8547742299855,21.0785529103996,28832.6244492881,0.0,1.0
2003-12-08,4.35,4.75,4.0,4.75,88100,21.5745188612325,23.5583826645642,19.8386380333172,23.5583826645642,17763.3161816943,0.0,1.0
2003-12-09,4.25,4.45,4.1,4.45,65100,21.0785529103996,22.0704848120654,20.3346039841502,22.0704848120654,13125.9010604801,0.0,1.0
2003-12-10,4.0,4.5,3.97,4.2,61200,19.8386380333172,22.3184677874819,19.6898482480673,20.8305699349831,12339.5567573177,0.0,1.0
2003-12-11,4.01,4.35,3.98,4.0,24500,19.8882346284005,21.5745188612325,19.7394448431506,19.8386380333172,4939.85523781511,0.0,1.0
2003-12-12,4.0,4.05,3.25,3.98,142800,19.8386380333172,20.0866210087337,16.1188934020702,19.7394448431506,28792.2991004081,0.0,1.0
2003-12-15,3.66,4.1,3.3,4.0,15400,18.1523538004853,20.3346039841502,16.3668763774867,19.8386380333172,3105.05186376949,0.0,1.0
2003-12-16,3.91,4.0,3.7,3.7,4000,19.3922686775676,19.8386380333172,18.3507401808184,18.3507401808184,806.506977602465,0.0,1.0
2003-12-17,3.95,4.15,3.85,3.85,22600,19.5906550579008,20.5825869595666,19.0946891070678,19.0946891070678,4556.76442345392,0.0,1.0
2003-12-18,4.0,4.4,3.9,4.14,50200,19.8386380333172,21.822501836649,19.3426720824843,20.5329903644833,10121.662568911,0.0,1.0
2003-12-19,3.75,4.15,3.75,3.95,30500,18.5987231562349,20.5825869595666,18.5987231562349,19.5906550579008,6149.6157042188,0.0,1.0
2003-12-22,4.0,4.1,3.75,4.1,25700,19.8386380333172,20.3346039841502,18.5987231562349,20.3346039841502,5181.80733109585,0.0,1.0
2003-12-23,3.7,4.05,3.7,3.7,28900,18.3507401808184,20.0866210087337,18.3507401808184,18.3507401808184,5827.01291317783,0.0,1.0
2003-12-24,4.15,4.2,3.7,4.1,15400,20.5825869595666,20.8305699349831,18.3507401808184,20.3346039841502,3105.0518637695,0.0,1.0
2003-12-26,4.1,4.2,3.55,3.7,22300,20.3346039841502,20.8305699349831,17.606791254569,18.3507401808184,4496.27640013374,0.0,1.0
2003-12-29,3.85,4.15,3.5,3.5,8900,19.0946891070678,20.5825869595666,17.3588082791526,17.3588082791526,1794.47802516549,0.0,1.0
2003-12-30,3.9,4.15,3.51,4.15,28300,19.3426720824843,20.5825869595666,17.4084048742359,20.5825869595666,5706.03686653744,0.0,1.0
2003-12-31,3.85,4.15,3.7,3.7,20900,19.0946891070678,20.5825869595666,18.3507401808184,18.3507401808184,4213.99895797289,0.0,1.0
2004-01-02,3.7,4.15,3.65,3.65,8400,18.3507401808184,20.5825869595666,18.102757205402,18.102757205402,1693.66465296518,0.0,1.0
2004-01-05,4.05,4.15,3.7,3.7,23900,20.0866210087337,20.5825869595666,18.3507401808184,18.3507401808184,4818.87919117473,0.0,1.0
2004-01-06,4.1,4.1,3.95,4.1,7600,20.3346039841502,20.3346039841502,19.5906550579008,20.3346039841502,1532.36325744468,0.0,1.0
2004-01-07,4.0,4.1,3.8,3.8,27600,19.8386380333172,20.3346039841502,18.8467061316514,18.8467061316514,5564.89814545702,0.0,1.0
2004-01-08,3.9,4.05,3.85,4.05,38500,19.3426720824843,20.0866210087337,19.0946891070678,20.0866210087337,7762.62965942373,0.0,1.0
2004-01-09,3.95,4.05,3.9,4.05,57600,19.5906550579008,20.0866210087337,19.3426720824843,20.0866210087337,11613.7004774755,0.0,1.0
2004-01-12,3.95,4.1,3.95,3.95,24900,19.5906550579008,20.3346039841502,19.5906550579008,19.5906550579008,5020.50593557534,0.0,1.0
2004-01-13,4.1,4.15,3.95,4.15,43300,20.3346039841502,20.5825869595666,19.5906550579008,20.5825869595666,8730.43803254667,0.0,1.0
2004-01-14,4.4,4.45,4.0,4.15,217100,21.822501836649,22.0704848120654,19.8386380333172,20.5825869595666,43773.1662093737,0.0,1.0
2004-01-15,4.35,4.5,4.2,4.2,53700,21.5745188612325,22.3184677874819,20.8305699349831,20.8305699349831,10827.3561743131,0.0,1.0
2004-01-16,4.3,4.5,4.3,4.3,17700,21.326535885816,22.3184677874819,21.326535885816,21.326535885816,3568.79337589091,0.0,1.0
2004-01-20,4.4,4.55,4.2,4.4,41300,21.822501836649,22.5664507628983,20.8305699349831,21.822501836649,8327.18454374544,0.0,1.0
2004-01-21,4.25,4.4,4.25,4.4,53600,21.0785529103996,21.822501836649,21.0785529103996,21.822501836649,10807.193499873,0.0,1.0
2004-01-22,4.5,4.5,4.25,4.5,34300,22.3184677874819,22.3184677874819,21.0785529103996,22.3184677874819,6915.79733294114,0.0,1.0
2004-01-23,4.35,4.5,4.25,4.25,45200,21.5745188612325,22.3184677874819,21.0785529103996,21.0785529103996,9113.52884690785,0.0,1.0
2004-01-26,4.4,4.5,4.3,4.5,33500,21.822501836649,22.3184677874819,21.326535885816,22.3184677874819,6754.49593742063,0.0,1.0
2004-01-27,4.2,4.5,4.2,4.3,32100,20.8305699349831,22.3184677874819,20.8305699349831,21.326535885816,6472.21849525978,0.0,1.0
2004-01-28,4.5,4.55,4.25,4.5,128500,22.3184677874819,22.5664507628983,21.0785529103996,22.3184677874819,25909.0366554792,0.0,1.0
2004-01-29,5.25,5.3,4.55,4.75,215600,26.0382124187289,26.2861953941453,22.5664507628983,23.5583826645642,43470.7260927728,0.0,1.0
2004-01-30,6.0,6.25,4.85,5.5,167300,29.7579570499758,30.9978719270582,24.0543486153971,27.2781272958112,33732.1543382232,0.0,1.0
2004-02-02,6.15,6.2,5.7,6.05,195800,30.5019059762252,30.7498889516417,28.2700591974771,30.0059400253923,39478.5165536407,0.0,1.0
2004-02-03,6.15,6.2,6.0,6.15,64500,30.5019059762252,30.7498889516417,29.7579570499758,30.5019059762252,13004.9250138398,0.0,1.0
2004-02-04,6.2,6.5,5.75,6.25,69600,30.7498889516417,32.2377868041405,28.5180421728935,30.9978719270582,14033.2214102829,0.0,1.0
2004-02-05,6.0,6.37,6.0,6.1,34600,29.7579570499758,31.5930310680577,29.7579570499758,30.2539230008088,6976.28535626134,0.0,1.0
2004-02-06,6.25,6.37,6.1,6.2,20700,30.9978719270582,31.5930310680577,30.2539230008088,30.7498889516417,4173.67360909276,0.0,1.0
2004-02-09,6.52,6.7,6.2,6.25,76500,32.3369799943071,33.2297187058064,30.7498889516417,30.9978719270582,15424.4459466471,0.0,1.0
2004-02-10,7.0,7.25,6.4,6.4,190400,34.7176165583052,35.9575314353875,31.7418208533076,31.7418208533076,38389.7321338773,0.0,1.0
2004-02-11,7.85,8.0,6.75,7.25,188700,38.9333271403851,39.6772760666345,33.4777016812228,35.9575314353875,38046.9666683963,0.0,1.0
2004-02-12,8.0,8.25,7.75,8.0,160500,39.6772760666345,40.9171909437168,38.4373611895521,39.6772760666345,32361.0924762989,0.0,1.0
2004-02-13,8.05,8.05,7.96,8.0,29100,39.9252590420509,39.9252590420509,39.4788896863013,39.6772760666345,5867.33826205794,0.0,1.0
2004-02-17,8.0,8.1,7.75,7.96,219500,39.6772760666345,40.1732420174674,38.4373611895521,39.4788896863013,44257.0703959353,0.0,1.0
2004-02-18,7.8,8.2,7.8,7.8,70500,38.6853441649686,40.6692079683003,38.6853441649686,38.6853441649686,14214.6854802435,0.0,1.0
2004-02-19,7.85,8.0,7.76,7.8,27900,38.9333271403851,39.6772760666345,38.4869577846354,38.6853441649686,5625.38616877719,0.0,1.0
2004-02-20,7.6,8.0,6.65,7.75,52700,37.6934122633027,39.6772760666345,32.9817357303899,38.4373611895521,10625.7294299125,0.0,1.0
2004-02-23,7.25,7.95,6.5,7.95,54700,35.9575314353875,39.429293091218,32.2377868041405,39.429293091218,11028.9829187137,0.0,1.0
2004-02-24,6.8,7.25,6.75,6.75,26000,33.7256846566393,35.9575314353875,33.4777016812228,33.4777016812228,5242.29535441602,0.0,1.0
2004-02-25,6.75,7.0,6.5,6.8,43900,33.4777016812228,34.7176165583052,32.2377868041405,33.7256846566393,8851.41407918707,0.0,1.0
2004-02-26,6.95,7.0,6.4,7.0,32400,34.4696335828887,34.7176165583052,31.7418208533076,34.7176165583052,6532.70651857997,0.0,1.0
2004-02-27,6.75,7.2,6.5,6.5,31300,33.4777016812228,35.709548459971,32.2377868041405,32.2377868041405,6310.9170997393,0.0,1.0
2004-03-01,6.75,6.76,6.75,6.75,2500,33.4777016812228,33.5272982763061,33.4777016812228,33.4777016812228,504.066861001541,0.0,1.0
2004-03-02,6.65,7.0,6.5,6.75,11700,32.9817357303899,34.7176165583052,32.2377868041405,33.4777016812228,2359.03290948721,0.0,1.0
2004-03-03,6.5,6.74,6.5,6.5,17500,32.2377868041405,33.4281050861395,32.2377868041405,32.2377868041405,3528.46802701079,0.0,1.0
2004-03-04,6.5,7.25,6.5,6.5,14600,32.2377868041405,35.9575314353875,32.2377868041405,32.2377868041405,2943.750468249,0.0,1.0
2004-03-05,6.7,7.0,6.5,7.0,20800,33.2297187058064,34.7176165583052,32.2377868041405,34.7176165583052,4193.83628353282,0.0,1.0
2004-03-08,6.5,6.95,6.25,6.6,29400,32.2377868041405,34.4696335828887,30.9978719270582,32.7337527549734,5927.82628537812,0.0,1.0
2004-03-09,6.5,6.5,6.5,6.5,17400,32.2377868041405,32.2377868041405,32.2377868041405,32.2377868041405,3508.30535257073,0.0,1.0
2004-03-10,6.75,6.75,6.5,6.5,5500,33.4777016812228,33.4777016812228,32.2377868041405,32.2377868041405,1108.94709420339,0.0,1.0
2004-03-11,6.5,6.7,6.5,6.51,13700,32.2377868041405,33.2297187058064,32.2377868041405,32.2873833992238,2762.28639828844,0.0,1.0
2004-03-12,6.5,6.99,6.5,6.5,19200,32.2377868041405,34.6680199632219,32.2377868041405,32.2377868041405,3871.23349249184,0.0,1.0
2004-03-15,6.5,6.6,6.5,6.51,42100,32.2377868041405,32.7337527549734,32.2377868041405,32.2873833992238,8488.48593926595,0.0,1.0
2004-03-16,6.5,7.0,6.25,6.25,16000,32.2377868041405,34.7176165583052,30.9978719270582,30.9978719270582,3226.02791040986,0.0,1.0
2004-03-17,6.5,6.95,6.3,6.3,17900,32.2377868041405,34.4696335828887,31.2458549024746,31.2458549024746,3609.11872477103,0.0,1.0
2004-03-18,6.4,6.75,6.3,6.3,15800,31.7418208533076,33.4777016812228,31.2458549024746,31.2458549024746,3185.70256152974,0.0,1.0
2004-03-19,6.4,6.95,6.4,6.95,900,31.7418208533076,34.4696335828887,31.7418208533076,34.4696335828887,181.464069960555,0.0,1.0
2004-03-22,6.3,7.0,6.3,7.0,26000,31.2458549024746,34.7176165583052,31.2458549024746,34.7176165583052,5242.29535441603,0.0,1.0
2004-03-23,6.3,6.65,6.3,6.3,7900,31.2458549024746,32.9817357303899,31.2458549024746,31.2458549024746,1592.85128076487,0.0,1.0
2004-03-24,6.4,7.0,6.35,6.35,12100,31.7418208533076,34.7176165583052,31.4938378778911,31.4938378778911,2439.68360724746,0.0,1.0
2004-03-25,6.95,6.95,6.5,6.5,10400,34.4696335828887,34.4696335828887,32.2377868041405,32.2377868041405,2096.91814176641,0.0,1.0
2004-03-26,6.95,6.95,6.5,6.5,11500,34.4696335828887,34.4696335828887,32.2377868041405,32.2377868041405,2318.70756060709,0.0,1.0
2004-03-29,6.5,6.95,6.5,6.5,4200,32.2377868041405,34.4696335828887,32.2377868041405,32.2377868041405,846.832326482589,0.0,1.0
2004-03-30,6.75,6.95,6.5,6.5,3400,33.4777016812228,34.4696335828887,32.2377868041405,32.2377868041405,685.530930962096,0.0,1.0
2004-03-31,6.55,7.0,6.5,6.5,15400,32.485769779557,34.7176165583052,32.2377868041405,32.2377868041405,3105.05186376949,0.0,1.0
2004-04-01,6.65,6.8,6.5,6.55,12200,32.9817357303899,33.7256846566393,32.2377868041405,32.485769779557,2459.84628168752,0.0,1.0
2004-04-02,6.65,6.7,6.5,6.65,15600,32.9817357303899,33.2297187058064,32.2377868041405,32.9817357303899,3145.37721264962,0.0,1.0
2004-04-05,6.8,6.85,6.45,6.5,33500,33.7256846566393,33.9736676320558,31.989803828724,32.2377868041405,6754.49593742065,0.0,1.0
2004-04-06,6.85,6.85,6.5,6.5,5200,33.9736676320558,33.9736676320558,32.2377868041405,32.2377868041405,1048.4590708832,0.0,1.0
2004-04-07,6.7,6.7,6.5,6.5,7200,33.2297187058064,33.2297187058064,32.2377868041405,32.2377868041405,1451.71255968444,0.0,1.0
2004-04-08,6.55,6.65,6.5,6.5,8100,32.485769779557,32.9817357303899,32.2377868041405,32.2377868041405,1633.17662964499,0.0,1.0
2004-04-12,6.5,6.85,6.4,6.5,14400,32.2377868041405,33.9736676320558,31.7418208533076,32.2377868041405,2903.42511936888,0.0,1.0
2004-04-13,6.5,6.5,6.4,6.4,19100,32.2377868041405,32.2377868041405,31.7418208533076,31.7418208533076,3851.07081805177,0.0,1.0
2004-04-14,6.5,6.7,6.45,6.5,13700,32.2377868041405,33.2297187058064,31.989803828724,32.2377868041405,2762.28639828844,0.0,1.0
2004-04-15,6.35,6.5,6.35,6.4,10800,31.4938378778911,32.2377868041405,31.4938378778911,31.7418208533076,2177.56883952666,0.0,1.0
2004-04-16,6.2,6.38,6.0,6.38,15800,30.7498889516417,31.642627663141,29.7579570499758,31.642627663141,3185.70256152974,0.0,1.0
2004-04-19,5.95,6.1,5.75,5.75,49400,29.5099740745594,30.2539230008088,28.5180421728935,28.5180421728935,9960.36117339044,0.0,1.0
2004-04-20,5.8,6.0,5.75,5.79,32000,28.76602514831,29.7579570499758,28.5180421728935,28.7164285532267,6452.05582081972,0.0,1.0
2004-04-21,5.75,5.8,5.6,5.75,37400,28.5180421728935,28.76602514831,27.7740932466441,28.5180421728935,7540.84024058306,0.0,1.0
2004-04-22,5.75,6.4,5.7,5.7,43700,28.5180421728935,31.7418208533076,28.2700591974771,28.2700591974771,8811.08873030694,0.0,1.0
2004-04-23,5.75,5.85,5.75,5.75,12000,28.5180421728935,29.0140081237264,28.5180421728935,28.5180421728935,2419.5209328074,0.0,1.0
2004-04-26,5.75,5.75,5.75,5.75,3900,28.5180421728935,28.5180421728935,28.5180421728935,28.5180421728935,786.344303162404,0.0,1.0
2004-04-27,5.7,5.75,5.7,5.75,9000,28.2700591974771,28.5180421728935,28.2700591974771,28.5180421728935,1814.64069960554,0.0,1.0
2004-04-28,5.5,5.75,5.35,5.7,26300,27.2781272958112,28.5180421728935,26.5341783695618,28.2700591974771,5302.78337773621,0.0,1.0
2004-04-29,5.5,5.75,5.1,5.1,12800,27.2781272958112,28.5180421728935,25.2942634924795,25.2942634924795,2580.82232832789,0.0,1.0
2004-04-30,4.55,5.25,4.25,4.5,95600,22.5664507628983,26.0382124187289,21.0785529103996,22.3184677874819,19275.516764699,0.0,1.0
2004-05-03,5.0,5.25,4.4,5.25,31400,24.7982975416465,26.0382124187289,21.822501836649,26.0382124187289,6331.07977417936,0.0,1.0
2004-05-04,5.75,6.75,5.1,5.1,67600,28.5180421728935,33.4777016812228,25.2942634924795,25.2942634924795,13629.9679214817,0.0,1.0
2004-05-05,5.65,5.65,5.65,5.65,1000,28.0220762220606,28.0220762220606,28.0220762220606,28.0220762220606,201.626744400616,0.0,1.0
2004-05-06,5.4,5.4,5.4,5.4,1000,26.7821613449783,26.7821613449783,26.7821613449783,26.7821613449783,201.626744400616,0.0,1.0
2004-05-07,5.65,5.65,5.5,5.57,23200,28.0220762220606,28.0220762220606,27.2781272958112,27.6253034613942,4677.7404700943,0.0,1.0
2004-05-10,5.4,5.6,5.4,5.4,9900,26.7821613449783,27.7740932466441,26.7821613449783,26.7821613449783,1996.1047695661,0.0,1.0
2004-05-11,5.6,5.75,5.4,5.4,5900,27.7740932466441,28.5180421728935,26.7821613449783,26.7821613449783,1189.59779196364,0.0,1.0
2004-05-12,5.6,5.75,5.4,5.4,2100,27.7740932466441,28.5180421728935,26.7821613449783,26.7821613449783,423.416163241295,0.0,1.0
2004-05-13,5.25,5.4,5.25,5.4,6100,26.0382124187289,26.7821613449783,26.0382124187289,26.7821613449783,1229.92314084376,0.0,1.0
2004-05-14,5.45,5.45,5.3,5.3,3300,27.0301443203947,27.0301443203947,26.2861953941453,26.2861953941453,665.368256522035,0.0,1.0
2004-05-17,5.31,5.31,5.3,5.3,4600,26.3357919892286,26.3357919892286,26.2861953941453,26.2861953941453,927.483024242836,0.0,1.0
2004-05-18,5.4,5.4,5.3,5.3,2900,26.7821613449783,26.7821613449783,26.2861953941453,26.2861953941453,584.717558761787,0.0,1.0
2004-05-19,5.4,5.7,5.4,5.7,2000,26.7821613449783,28.2700591974771,26.7821613449783,28.2700591974771,403.253488801232,0.0,1.0
2004-05-20,5.65,5.8,5.5,5.5,15200,28.0220762220606,28.76602514831,27.2781272958112,27.2781272958112,3064.72651488937,0.0,1.0
2004-05-21,5.7,5.71,5.65,5.65,7700,28.2700591974771,28.3196557925603,28.0220762220606,28.0220762220606,1552.52593188474,0.0,1.0
2004-05-24,5.65,5.75,5.65,5.72,18600,28.0220762220606,28.5180421728935,28.0220762220606,28.3692523876436,3750.25744585146,0.0,1.0
2004-05-25,5.65,5.75,5.65,5.65,5900,28.0220762220606,28.5180421728935,28.0220762220606,28.0220762220606,1189.59779196364,0.0,1.0
2004-05-26,5.65,5.65,5.65,5.65,700,28.0220762220606,28.0220762220606,28.0220762220606,28.0220762220606,141.138721080431,0.0,1.0
2004-05-27,5.8,6.1,5.65,5.65,3300,28.76602514831,30.2539230008088,28.0220762220606,28.0220762220606,665.368256522034,0.0,1.0
2004-05-28,5.8,6.45,5.65,5.65,9800,28.76602514831,31.989803828724,28.0220762220606,28.0220762220606,1975.94209512604,0.0,1.0
2004-06-01,6.2,6.45,5.8,6.45,5600,30.7498889516417,31.989803828724,28.76602514831,31.989803828724,1129.10976864345,0.0,1.0
2004-06-02,6.25,6.45,5.9,5.9,7200,30.9978719270582,31.989803828724,29.2619910991429,29.2619910991429,1451.71255968444,0.0,1.0
2004-06-03,5.9,6.15,5.9,6.0,11100,29.2619910991429,30.5019059762252,29.2619910991429,29.7579570499758,2238.05686284684,0.0,1.0
2004-06-04,6.0,6.0,6.0,6.0,100,29.7579570499758,29.7579570499758,29.7579570499758,29.7579570499758,20.1626744400617,0.0,1.0
2004-06-07,5.9,6.1,5.9,5.9,2100,29.2619910991429,30.2539230008088,29.2619910991429,29.2619910991429,423.416163241295,0.0,1.0
2004-06-08,6.29,6.29,5.9,5.9,5900,31.1962583073913,31.1962583073913,29.2619910991429,29.2619910991429,1189.59779196364,0.0,1.0
2004-06-09,6.25,6.29,6.0,6.29,13200,30.9978719270582,31.1962583073913,29.7579570499758,31.1962583073913,2661.47302608813,0.0,1.0
2004-06-10,6.2,6.25,6.0,6.0,10800,30.7498889516417,30.9978719270582,29.7579570499758,29.7579570499758,2177.56883952666,0.0,1.0
2004-06-14,6.0,6.29,6.0,6.15,8600,29.7579570499758,31.1962583073913,29.7579570499758,30.5019059762252,1733.9900018453,0.0,1.0
2004-06-15,6.25,6.25,6.0,6.0,8400,30.9978719270582,30.9978719270582,29.7579570499758,29.7579570499758,1693.66465296518,0.0,1.0
2004-06-16,6.25,6.25,6.0,6.0,2100,30.9978719270582,30.9978719270582,29.7579570499758,29.7579570499758,423.416163241294,0.0,1.0
2004-06-17,6.19,6.19,6.0,6.0,1600,30.7002923565584,30.7002923565584,29.7579570499758,29.7579570499758,322.602791040986,0.0,1.0
2004-06-18,6.0,6.2,6.0,6.0,43100,29.7579570499758,30.7498889516417,29.7579570499758,29.7579570499758,8690.11268366658,0.0,1.0
2004-06-21,5.8,6.1,5.8,5.8,7400,28.76602514831,30.2539230008088,28.76602514831,28.76602514831,1492.03790856456,0.0,1.0
2004-06-22,5.7,5.9,5.7,5.7,27300,28.2700591974771,29.2619910991429,28.2700591974771,28.2700591974771,5504.41012213682,0.0,1.0
2004-06-23,5.8,6.0,5.6,5.7,4600,28.76602514831,29.7579570499758,27.7740932466441,28.2700591974771,927.483024242835,0.0,1.0
2004-06-24,4.55,5.8,4.5,5.7,113000,22.5664507628983,28.76602514831,22.3184677874819,28.2700591974771,22783.8221172697,0.0,1.0
2004-06-25,5.5,5.75,4.55,4.55,107000,27.2781272958112,28.5180421728935,22.5664507628983,22.5664507628983,21574.0616508659,0.0,1.0
2004-06-28,5.5,5.65,5.25,5.25,24600,27.2781272958112,28.0220762220606,26.0382124187289,26.0382124187289,4960.01791225516,0.0,1.0
2004-06-29,5.5,5.5,5.25,5.25,9900,27.2781272958112,27.2781272958112,26.0382124187289,26.0382124187289,1996.1047695661,0.0,1.0
2004-06-30,5.5,5.5,5.3,5.3,1400,27.2781272958112,27.2781272958112,26.2861953941453,26.2861953941453,282.277442160863,0.0,1.0
2004-07-01,6.0,6.05,5.5,5.58,31000,29.7579570499758,30.0059400253923,27.2781272958112,27.6749000564775,6250.42907641912,0.0,1.0
2004-07-02,5.56,6.15,5.55,5.55,10500,27.5757068663109,30.5019059762252,27.5261102712277,27.5261102712277,2117.08081620648,0.0,1.0
2004-07-06,5.81,5.81,5.56,5.56,900,28.8156217433933,28.8156217433933,27.5757068663109,27.5757068663109,181.464069960555,0.0,1.0
2004-07-07,5.56,5.81,5.56,5.56,4200,27.5757068663109,28.8156217433933,27.5757068663109,27.5757068663109,846.83232648259,0.0,1.0
2004-07-08,5.75,6.15,5.56,5.56,21500,28.5180421728935,30.5019059762252,27.5757068663109,27.5757068663109,4334.97500461325,0.0,1.0
2004-07-09,5.8,5.85,5.65,5.74,41400,28.76602514831,29.0140081237264,28.0220762220606,28.4684455778102,8347.34721818551,0.0,1.0
2004-07-12,5.75,5.8,5.7,5.75,16300,28.5180421728935,28.76602514831,28.2700591974771,28.5180421728935,3286.51593373005,0.0,1.0
2004-07-13,5.6,5.8,5.4,5.8,10800,27.7740932466441,28.76602514831,26.7821613449783,28.76602514831,2177.56883952666,0.0,1.0
2004-07-14,5.65,5.65,5.4,5.55,4500,28.0220762220606,28.0220762220606,26.7821613449783,27.5261102712277,907.320349802773,0.0,1.0
2004-07-15,5.41,5.85,5.35,5.4,11200,26.8317579400616,29.0140081237264,26.5341783695618,26.7821613449783,2258.2195372869,0.0,1.0
2004-07-16,5.35,5.56,5.35,5.35,18900,26.5341783695618,27.5757068663109,26.5341783695618,26.5341783695618,3810.74546917165,0.0,1.0
2004-07-19,5.46,5.5,5.35,5.35,32300,27.079740915478,27.2781272958112,26.5341783695618,26.5341783695618,6512.54384413991,0.0,1.0
2004-07-20,5.75,5.85,5.4,5.4,7500,28.5180421728935,29.0140081237264,26.7821613449783,26.7821613449783,1512.20058300462,0.0,1.0
2004-07-21,5.61,5.61,5.4,5.4,23400,27.8236898417274,27.8236898417274,26.7821613449783,26.7821613449783,4718.06581897443,0.0,1.0
2004-07-22,5.51,5.61,5.4,5.4,15500,27.3277238908945,27.8236898417274,26.7821613449783,26.7821613449783,3125.21453820955,0.0,1.0
2004-07-23,5.85,5.85,5.51,5.51,500,29.0140081237264,29.0140081237264,27.3277238908945,27.3277238908945,100.813372200308,0.0,1.0
2004-07-26,5.55,5.62,5.45,5.45,10300,27.5261102712277,27.8732864368107,27.0301443203947,27.0301443203947,2076.75546732635,0.0,1.0
2004-07-27,5.6,5.6,5.45,5.5,14100,27.7740932466441,27.7740932466441,27.0301443203947,27.2781272958112,2842.93709604869,0.0,1.0
2004-07-28,5.3,5.4,5.3,5.35,21000,26.2861953941453,26.7821613449783,26.2861953941453,26.5341783695618,4234.16163241295,0.0,1.0
2004-07-29,5.4,5.4,5.15,5.15,5300,26.7821613449783,26.7821613449783,25.5422464678959,25.5422464678959,1068.62174532327,0.0,1.0
2004-07-30,5.3,5.31,5.2,5.2,28600,26.2861953941453,26.3357919892286,25.7902294433124,25.7902294433124,5766.52488985764,0.0,1.0
2004-08-02,5.8,5.8,5.2,5.2,32900,28.76602514831,28.76602514831,25.7902294433124,25.7902294433124,6633.51989078028,0.0,1.0
2004-08-03,5.8,5.8,5.8,5.8,0,28.76602514831,28.76602514831,28.76602514831,28.76602514831,0,0.0,1.0
2004-08-04,5.65,5.65,5.5,5.5,2000,28.0220762220606,28.0220762220606,27.2781272958112,27.2781272958112,403.253488801233,0.0,1.0
2004-08-05,5.7,5.75,5.3,5.3,2900,28.2700591974771,28.5180421728935,26.2861953941453,26.2861953941453,584.717558761787,0.0,1.0
2004-08-06,5.43,5.7,5.32,5.65,14600,26.9309511302281,28.2700591974771,26.3853885843119,28.0220762220606,2943.750468249,0.0,1.0
2004-08-09,5.25,5.65,5.2,5.65,22400,26.0382124187289,28.0220762220606,25.7902294433124,28.0220762220606,4516.4390745738,0.0,1.0
2004-08-10,5.25,5.25,5.0,5.2,2900,26.0382124187289,26.0382124187289,24.7982975416465,25.7902294433124,584.717558761787,0.0,1.0
2004-08-11,5.0,5.15,4.6,4.95,25500,24.7982975416465,25.5422464678959,22.8144337383148,24.5503145662301,5141.48198221573,0.0,1.0
2004-08-12,4.8,4.8,4.65,4.75,7700,23.8063656399807,23.8063656399807,23.0624167137313,23.5583826645642,1552.52593188474,0.0,1.0
2004-08-13,4.6,4.85,4.4,4.85,40800,22.8144337383148,24.0543486153971,21.822501836649,24.0543486153971,8226.37117154515,0.0,1.0
2004-08-16,4.35,4.55,4.25,4.55,16400,21.5745188612325,22.5664507628983,21.0785529103996,22.5664507628983,3306.67860817011,0.0,1.0
2004-08-17,4.3,4.6,4.2,4.25,17700,21.326535885816,22.8144337383148,20.8305699349831,21.0785529103996,3568.79337589091,0.0,1.0
2004-08-18,4.21,4.4,4.15,4.3,61400,20.8801665300664,21.822501836649,20.5825869595666,21.326535885816,12379.8821061978,0.0,1.0
2004-08-19,4.5,4.82,4.2,4.55,2200,22.3184677874819,23.9055588301473,20.8305699349831,22.5664507628983,443.578837681356,0.0,1.0
2004-08-20,4.5,4.5,4.25,4.25,8400,22.3184677874819,22.3184677874819,21.0785529103996,21.0785529103996,1693.66465296518,0.0,1.0
2004-08-23,4.25,4.5,4.25,4.5,5100,21.0785529103996,22.3184677874819,21.0785529103996,22.3184677874819,1028.29639644314,0.0,1.0
2004-08-24,4.25,4.5,4.15,4.5,44800,21.0785529103996,22.3184677874819,20.5825869595666,22.3184677874819,9032.87814914759,0.0,1.0
2004-08-25,4.1,4.4,4.0,4.4,68800,20.3346039841502,21.822501836649,19.8386380333172,21.822501836649,13871.9200147624,0.0,1.0
2004-08-26,3.9,4.15,3.8,4.0,21200,19.3426720824843,20.5825869595666,18.8467061316514,19.8386380333172,4274.48698129307,0.0,1.0
2004-08-27,4.1,4.15,3.9,3.9,29000,20.3346039841502,20.5825869595666,19.3426720824843,19.3426720824843,5847.17558761786,0.0,1.0
2004-08-30,3.95,3.95,3.3,3.3,7700,19.5906550579008,19.5906550579008,16.3668763774867,16.3668763774867,1552.52593188474,0.0,1.0
2004-08-31,4.19,4.19,3.9,3.95,20000,20.7809733398998,20.7809733398998,19.3426720824843,19.5906550579008,4032.53488801233,0.0,1.0
2004-09-01,4.25,4.3,3.85,4.25,4800,21.0785529103996,21.326535885816,19.0946891070678,21.0785529103996,967.808373122957,0.0,1.0
2004-09-02,4.05,4.3,3.85,3.85,4300,20.0866210087337,21.326535885816,19.0946891070678,19.0946891070678,866.99500092265,0.0,1.0
2004-09-03,3.91,4.25,3.85,4.05,47600,19.3922686775676,21.0785529103996,19.0946891070678,20.0866210087337,9597.43303346934,0.0,1.0
2004-09-07,3.9,4.2,3.7,4.2,23900,19.3426720824843,20.8305699349831,18.3507401808184,20.8305699349831,4818.87919117473,0.0,1.0
2004-09-08,3.75,4.3,3.5,3.92,53900,18.5987231562349,21.326535885816,17.3588082791526,19.4418652726509,10867.6815231932,0.0,1.0
2004-09-09,3.9,3.9,3.5,3.9,20200,19.3426720824843,19.3426720824843,17.3588082791526,19.3426720824843,4072.86023689245,0.0,1.0
2004-09-10,3.9,3.9,3.75,3.75,5100,19.3426720824843,19.3426720824843,18.5987231562349,18.5987231562349,1028.29639644314,0.0,1.0
2004-09-13,4.2,4.4,3.75,4.4,10000,20.8305699349831,21.822501836649,18.5987231562349,21.822501836649,2016.26744400616,0.0,1.0
2004-09-14,4.4,4.55,3.75,3.75,26500,21.822501836649,22.5664507628983,18.5987231562349,18.5987231562349,5343.10872661632,0.0,1.0
2004-09-15,4.55,4.6,4.4,4.55,22000,22.5664507628983,22.8144337383148,21.822501836649,22.5664507628983,4435.78837681357,0.0,1.0
2004-09-16,4.85,5.0,3.71,3.71,14600,24.0543486153971,24.7982975416465,18.4003367759017,18.4003367759017,2943.750468249,0.0,1.0
2004-09-17,4.5,4.65,3.9,3.9,18900,22.3184677874819,23.0624167137313,19.3426720824843,19.3426720824843,3810.74546917165,0.0,1.0
2004-09-20,4.25,4.85,3.75,3.75,10900,21.0785529103996,24.0543486153971,18.5987231562349,18.5987231562349,2197.73151396671,0.0,1.0
2004-09-21,4.45,4.5,4.0,4.25,45000,22.0704848120654,22.3184677874819,19.8386380333172,21.0785529103996,9073.20349802775,0.0,1.0
2004-09-22,4.4,4.5,4.2,4.4,14800,21.822501836649,22.3184677874819,20.8305699349831,21.822501836649,2984.07581712912,0.0,1.0
2004-09-23,4.4,4.5,4.4,4.4,19900,21.822501836649,22.3184677874819,21.822501836649,21.822501836649,4012.37221357226,0.0,1.0
2004-09-24,4.6,4.7,4.4,4.4,5000,22.8144337383148,23.3103996891477,21.822501836649,21.822501836649,1008.13372200308,0.0,1.0
2004-09-27,4.8,4.8,4.3,4.65,14200,23.8063656399807,23.8063656399807,21.326535885816,23.0624167137313,2863.09977048875,0.0,1.0
2004-09-28,4.7,4.8,4.35,4.75,8800,23.3103996891477,23.8063656399807,21.5745188612325,23.5583826645642,1774.31535072543,0.0,1.0
2004-09-29,4.7,5.25,4.6,4.8,19200,23.3103996891477,26.0382124187289,22.8144337383148,23.8063656399807,3871.23349249184,0.0,1.0
2004-09-30,4.65,4.75,4.65,4.75,13300,23.0624167137313,23.5583826645642,23.0624167137313,23.5583826645642,2681.6357005282,0.0,1.0
2004-10-01,4.9,4.9,4.65,4.7,14400,24.3023315908136,24.3023315908136,23.0624167137313,23.3103996891477,2903.42511936888,0.0,1.0
2004-10-04,4.8,5.4,4.45,4.9,10800,23.8063656399807,26.7821613449783,22.0704848120654,24.3023315908136,2177.56883952665,0.0,1.0
2004-10-05,4.8,4.8,4.8,4.8,8300,23.8063656399807,23.8063656399807,23.8063656399807,23.8063656399807,1673.50197852511,0.0,1.0
2004-10-06,4.75,5.0,4.5,4.5,2100,23.5583826645642,24.7982975416465,22.3184677874819,22.3184677874819,423.416163241295,0.0,1.0
2004-10-07,4.7,4.75,4.7,4.7,1300,23.3103996891477,23.5583826645642,23.3103996891477,23.3103996891477,262.114767720802,0.0,1.0
2004-10-08,4.5,5.0,4.5,4.8,7200,22.3184677874819,24.7982975416465,22.3184677874819,23.8063656399807,1451.71255968444,0.0,1.0
2004-10-11,4.45,4.75,4.45,4.45,5900,22.0704848120654,23.5583826645642,22.0704848120654,22.0704848120654,1189.59779196364,0.0,1.0
2004-10-12,4.5,4.9,4.25,4.8,16400,22.3184677874819,24.3023315908136,21.0785529103996,23.8063656399807,3306.67860817011,0.0,1.0
2004-10-13,4.5,4.5,4.25,4.25,1100,22.3184677874819,22.3184677874819,21.0785529103996,21.0785529103996,221.789418840678,0.0,1.0
2004-10-14,4.7,4.7,4.25,4.33,11800,23.3103996891477,23.3103996891477,21.0785529103996,21.4753256710659,2379.19558392728,0.0,1.0
2004-10-15,4.6,4.6,4.25,4.25,4100,22.8144337383148,22.8144337383148,21.0785529103996,21.0785529103996,826.669652042528,0.0,1.0
2004-10-18,4.6,4.7,4.25,4.25,5700,22.8144337383148,23.3103996891477,21.0785529103996,21.0785529103996,1149.27244308351,0.0,1.0
2004-10-19,4.3,4.3,4.05,4.05,700,21.326535885816,21.326535885816,20.0866210087337,20.0866210087337,141.138721080432,0.0,1.0
2004-10-20,4.15,4.35,3.85,4.35,30100,20.5825869595666,21.5745188612325,19.0946891070678,21.5745188612325,6068.96500645856,0.0,1.0
2004-10-21,4.2,4.3,4.1,4.1,10000,20.8305699349831,21.326535885816,20.3346039841502,20.3346039841502,2016.26744400616,0.0,1.0
2004-10-22,4.2,4.2,4.1,4.15,17100,20.8305699349831,20.8305699349831,20.3346039841502,20.5825869595666,3447.81732925054,0.0,1.0
2004-10-25,4.21,4.21,3.8,3.8,13600,20.8801665300664,20.8801665300664,18.8467061316514,18.8467061316514,2742.12372384838,0.0,1.0
2004-10-26,4.25,4.25,4.2,4.2,7100,21.0785529103996,21.0785529103996,20.8305699349831,20.8305699349831,1431.54988524437,0.0,1.0
2004-10-27,4.35,4.35,4.02,4.02,7700,21.5745188612325,21.5745188612325,19.9378312234838,19.9378312234838,1552.52593188474,0.0,1.0
2004-10-28,4.25,4.35,4.25,4.3,800,21.0785529103996,21.5745188612325,21.0785529103996,21.326535885816,161.301395520493,0.0,1.0
2004-10-29,4.4,4.4,4.1,4.1,2400,21.822501836649,21.822501836649,20.3346039841502,20.3346039841502,483.904186561478,0.0,1.0
2004-11-01,4.05,4.2,4.05,4.07,11700,20.0866210087337,20.8305699349831,20.0866210087337,20.1858141989003,2359.03290948721,0.0,1.0
2004-11-02,4.4,4.4,4.0,4.3,10900,21.822501836649,21.822501836649,19.8386380333172,21.326535885816,2197.73151396671,0.0,1.0
2004-11-03,4.4,4.4,4.0,4.0,1800,21.822501836649,21.822501836649,19.8386380333172,19.8386380333172,362.928139921109,0.0,1.0
2004-11-04,4.39,4.4,4.0,4.1,16400,21.7729052415657,21.822501836649,19.8386380333172,20.3346039841502,3306.6786081701,0.0,1.0
2004-11-05,4.38,4.39,4.0,4.2,5200,21.7233086464824,21.7729052415657,19.8386380333172,20.8305699349831,1048.4590708832,0.0,1.0
2004-11-08,4.59,4.65,4.0,4.0,29200,22.7648371432315,23.0624167137313,19.8386380333172,19.8386380333172,5887.500936498,0.0,1.0
2004-11-09,4.63,4.63,4.15,4.15,18300,22.9632235235647,22.9632235235647,20.5825869595666,20.5825869595666,3689.76942253128,0.0,1.0
2004-11-10,4.66,4.7,4.15,4.15,32500,23.1120133088146,23.3103996891477,20.5825869595666,20.5825869595666,6552.86919302002,0.0,1.0
2004-11-11,4.6,4.7,4.55,4.55,5300,22.8144337383148,23.3103996891477,22.5664507628983,22.5664507628983,1068.62174532327,0.0,1.0
2004-11-12,4.5,4.65,4.5,4.6,56400,22.3184677874819,23.0624167137313,22.3184677874819,22.8144337383148,11371.7483841948,0.0,1.0
2004-11-15,4.4,4.6,4.4,4.45,15000,21.822501836649,22.8144337383148,21.822501836649,22.0704848120654,3024.40116600924,0.0,1.0
2004-11-16,4.2,4.4,4.2,4.2,17900,20.8305699349831,21.822501836649,20.8305699349831,20.8305699349831,3609.11872477103,0.0,1.0
2004-11-17,4.2,4.45,4.2,4.2,4800,20.8305699349831,22.0704848120654,20.8305699349831,20.8305699349831,967.808373122958,0.0,1.0
2004-11-18,4.21,4.6,4.2,4.2,9000,20.8801665300664,22.8144337383148,20.8305699349831,20.8305699349831,1814.64069960555,0.0,1.0
2004-11-19,4.3,4.39,4.2,4.21,4000,21.326535885816,21.7729052415657,20.8305699349831,20.8801665300664,806.506977602466,0.0,1.0
2004-11-22,4.35,4.4,4.2,4.2,35600,21.5745188612325,21.822501836649,20.8305699349831,20.8305699349831,7177.91210066194,0.0,1.0
2004-11-23,4.5,4.51,4.2,4.2,13900,22.3184677874819,22.3680643825652,20.8305699349831,20.8305699349831,2802.61174716857,0.0,1.0
2004-11-24,4.25,4.55,4.2,4.35,38700,21.0785529103996,22.5664507628983,20.8305699349831,21.5745188612325,7802.95500830384,0.0,1.0
2004-11-26,4.25,4.25,4.2,4.2,300,21.0785529103996,21.0785529103996,20.8305699349831,20.8305699349831,60.4880233201848,0.0,1.0
2004-11-29,4.26,4.35,4.2,4.2,14400,21.1281495054828,21.5745188612325,20.8305699349831,20.8305699349831,2903.42511936888,0.0,1.0
2004-11-30,4.2,4.24,4.15,4.18,91300,20.8305699349831,21.0289563153163,20.5825869595666,20.7313767448165,18408.5217637763,0.0,1.0
2004-12-01,4.25,4.25,4.15,4.15,15400,21.0785529103996,21.0785529103996,20.5825869595666,20.5825869595666,3105.05186376949,0.0,1.0
2004-12-02,4.2,4.25,4.15,4.15,20300,20.8305699349831,21.0785529103996,20.5825869595666,20.5825869595666,4093.02291133251,0.0,1.0
2004-12-03,4.15,4.2,4.15,4.15,46700,20.5825869595666,20.8305699349831,20.5825869595666,20.5825869595666,9415.9689635088,0.0,1.0
2004-12-06,4.18,4.2,4.15,4.15,20700,20.7313767448165,20.8305699349831,20.5825869595666,20.5825869595666,4173.67360909276,0.0,1.0
2004-12-07,4.15,4.2,4.15,4.2,61100,20.5825869595666,20.8305699349831,20.5825869595666,20.8305699349831,12319.3940828777,0.0,1.0
2004-12-08,4.2,4.2,4.1,4.1,19000,20.8305699349831,20.8305699349831,20.3346039841502,20.3346039841502,3830.90814361171,0.0,1.0
2004-12-09,4.11,4.2,4.0,4.16,24300,20.3842005792335,20.8305699349831,19.8386380333172,20.6321835546499,4899.52988893497,0.0,1.0
2004-12-10,4.0,4.11,3.95,4.02,46600,19.8386380333172,20.3842005792335,19.5906550579008,19.9378312234838,9395.80628906874,0.0,1.0
2004-12-13,3.87,4.02,3.8,3.8,4400,19.1938822972344,19.9378312234838,18.8467061316514,18.8467061316514,887.157675362713,0.0,1.0
2004-12-14,3.85,4.1,3.85,4.1,26200,19.0946891070678,20.3346039841502,19.0946891070678,20.3346039841502,5282.62070329616,0.0,1.0
2004-12-15,3.85,4.05,3.85,3.85,10800,19.0946891070678,20.0866210087337,19.0946891070678,19.0946891070678,2177.56883952666,0.0,1.0
2004-12-16,3.7,3.9,3.55,3.85,43700,18.3507401808184,19.3426720824843,17.606791254569,19.0946891070678,8811.08873030695,0.0,1.0
2004-12-17,3.85,4.05,3.6,3.6,10100,19.0946891070678,20.0866210087337,17.8547742299855,17.8547742299855,2036.43011844623,0.0,1.0
2004-12-20,3.8,3.85,3.8,3.8,8000,18.8467061316514,19.0946891070678,18.8467061316514,18.8467061316514,1613.01395520493,0.0,1.0
2004-12-21,3.8,3.96,1.48,3.8,27200,18.8467061316514,19.6402516529841,7.34029607232737,18.8467061316514,5484.24744769676,0.0,1.0
2004-12-22,3.85,3.85,3.7,3.7,43400,19.0946891070678,19.0946891070678,18.3507401808184,18.3507401808184,8750.60070698677,0.0,1.0
2004-12-23,3.7,4.25,3.6,3.7,37200,18.3507401808184,21.0785529103996,17.8547742299855,18.3507401808184,7500.51489170295,0.0,1.0
2004-12-27,3.65,3.9,3.65,3.7,30900,18.102757205402,19.3426720824843,18.102757205402,18.3507401808184,6230.26640197904,0.0,1.0
2004-12-28,3.9,3.9,3.65,3.65,12500,19.3426720824843,19.3426720824843,18.102757205402,18.102757205402,2520.3343050077,0.0,1.0
2004-12-29,3.8,4.25,3.68,3.68,45900,18.8467061316514,21.0785529103996,18.2515469906518,18.2515469906518,9254.66756798828,0.0,1.0
2004-12-30,3.9,4.0,3.8,3.8,5700,19.3426720824843,19.8386380333172,18.8467061316514,18.8467061316514,1149.27244308351,0.0,1.0
2004-12-31,4.0,4.25,3.7,3.7,38100,19.8386380333172,21.0785529103996,18.3507401808184,18.3507401808184,7681.9789616635,0.0,1.0
2005-01-03,4.11,4.2,4.02,4.035,45500,20.3842005792335,20.8305699349831,19.9378312234838,20.0122261161088,9174.01687022802,0.0,1.0
2005-01-04,4.3,4.4,4.1,4.1,24400,21.326535885816,21.822501836649,20.3346039841502,20.3346039841502,4919.69256337505,0.0,1.0
2005-01-05,4.2,4.25,4.02,4.02,10600,20.8305699349831,21.0785529103996,19.9378312234838,19.9378312234838,2137.24349064653,0.0,1.0
2005-01-06,4.25,4.4,4.15,4.25,9300,21.0785529103996,21.822501836649,20.5825869595666,21.0785529103996,1875.12872292573,0.0,1.0
2005-01-07,4.25,4.4,4.25,4.25,12200,21.0785529103996,21.822501836649,21.0785529103996,21.0785529103996,2459.84628168751,0.0,1.0
2005-01-10,4.0,4.3,3.95,4.25,62200,19.8386380333172,21.326535885816,19.5906550579008,21.0785529103996,12541.1835017184,0.0,1.0
2005-01-11,4.0,4.05,3.95,3.95,9100,19.8386380333172,20.0866210087337,19.5906550579008,19.5906550579008,1834.80337404561,0.0,1.0
2005-01-12,4.05,4.4,3.95,3.95,5200,20.0866210087337,21.822501836649,19.5906550579008,19.5906550579008,1048.4590708832,0.0,1.0
2005-01-13,4.08,4.08,4.04,4.04,1000,20.2354107939836,20.2354107939836,20.0370244136504,20.0370244136504,201.626744400616,0.0,1.0
2005-01-14,4.05,4.05,3.95,3.95,14300,20.0866210087337,20.0866210087337,19.5906550579008,19.5906550579008,2883.26244492881,0.0,1.0
2005-01-18,4.1,4.2,4.0,4.0,16800,20.3346039841502,20.8305699349831,19.8386380333172,19.8386380333172,3387.32930593035,0.0,1.0
2005-01-19,4.05,4.15,4.0,4.1,39800,20.0866210087337,20.5825869595666,19.8386380333172,20.3346039841502,8024.74442714453,0.0,1.0
2005-01-20,4.05,4.05,3.9,3.9,21200,20.0866210087337,20.0866210087337,19.3426720824843,19.3426720824843,4274.48698129307,0.0,1.0
2005-01-21,4.0,4.0,3.9,3.9,4700,19.8386380333172,19.8386380333172,19.3426720824843,19.3426720824843,947.645698682898,0.0,1.0
2005-01-24,4.0,4.05,3.95,3.95,56100,19.8386380333172,20.0866210087337,19.5906550579008,19.5906550579008,11311.2603608746,0.0,1.0
2005-01-25,4.0,4.1,3.65,3.65,11600,19.8386380333172,20.3346039841502,18.102757205402,18.102757205402,2338.87023504715,0.0,1.0
2005-01-26,4.1,4.1,3.91,4.0,12100,20.3346039841502,20.3346039841502,19.3922686775676,19.8386380333172,2439.68360724745,0.0,1.0
2005-01-27,4.0,4.05,3.8,3.91,19400,19.8386380333172,20.0866210087337,18.8467061316514,19.3922686775676,3911.55884137196,0.0,1.0
2005-01-28,3.85,4.0,3.8,3.8,17300,19.0946891070678,19.8386380333172,18.8467061316514,18.8467061316514,3488.14267813067,0.0,1.0
2005-01-31,3.9,4.0,3.75,3.85,28200,19.3426720824843,19.8386380333172,18.5987231562349,19.0946891070678,5685.87419209738,0.0,1.0
2005-02-01,3.75,3.9,3.75,3.75,39700,18.5987231562349,19.3426720824843,18.5987231562349,18.5987231562349,8004.58175270447,0.0,1.0
2005-02-02,3.85,3.85,3.68,3.75,13800,19.0946891070678,19.0946891070678,18.2515469906518,18.5987231562349,2782.44907272851,0.0,1.0
2005-02-03,3.85,3.85,3.7,3.85,43100,19.0946891070678,19.0946891070678,18.3507401808184,19.0946891070678,8690.11268366658,0.0,1.0
2005-02-04,3.85,3.85,3.6,3.65,15700,19.0946891070678,19.0946891070678,17.8547742299855,18.102757205402,3165.53988708968,0.0,1.0
2005-02-07,3.73,3.85,3.5,3.6,13700,18.4995299660683,19.0946891070678,17.3588082791526,17.8547742299855,2762.28639828845,0.0,1.0
2005-02-08,3.46,3.85,3.4,3.6,48200,17.1604218988194,19.0946891070678,16.8628423283196,17.8547742299855,9718.40908010971,0.0,1.0
2005-02-09,3.3,3.45,2.65,3.45,91800,16.3668763774867,17.1108253037361,13.1430976970727,17.1108253037361,18509.3351359766,0.0,1.0
2005-02-10,3.35,3.35,3.1,3.3,26300,16.6148593529032,16.6148593529032,15.3749444758209,16.3668763774867,5302.7833777362,0.0,1.0
2005-02-11,3.52,3.52,3.1,3.35,26600,17.4580014693192,17.4580014693192,15.3749444758209,16.6148593529032,5363.27140105638,0.0,1.0
2005-02-14,3.5,3.55,3.3,3.5,5700,17.3588082791526,17.606791254569,16.3668763774867,17.3588082791526,1149.27244308351,0.0,1.0
2005-02-15,3.25,3.5,3.25,3.5,13700,16.1188934020702,17.3588082791526,16.1188934020702,17.3588082791526,2762.28639828845,0.0,1.0
2005-02-16,3.3,3.33,3.15,3.3,15000,16.3668763774867,16.5156661627366,15.6229274512373,16.3668763774867,3024.40116600925,0.0,1.0
2005-02-17,3.3,3.3,3.1,3.16,3900,16.3668763774867,16.3668763774867,15.3749444758209,15.6725240463206,786.344303162404,0.0,1.0
2005-02-18,3.45,3.45,3.1,3.1,32700,17.1108253037361,17.1108253037361,15.3749444758209,15.3749444758209,6593.19454190016,0.0,1.0
2005-02-22,3.4,3.4,3.2,3.2,16000,16.8628423283196,16.8628423283196,15.8709104266538,15.8709104266538,3226.02791040987,0.0,1.0
2005-02-23,3.4,3.4,3.15,3.15,9300,16.8628423283196,16.8628423283196,15.6229274512373,15.6229274512373,1875.12872292574,0.0,1.0
2005-02-24,3.5,3.55,3.25,3.49,22800,17.3588082791526,17.606791254569,16.1188934020702,17.3092116840693,4597.08977233405,0.0,1.0
2005-02-25,3.5,3.59,3.48,3.55,38700,17.3588082791526,17.8051776349022,17.259615088986,17.606791254569,7802.95500830384,0.0,1.0
2005-02-28,3.65,3.65,3.48,3.5,44200,18.102757205402,18.102757205402,17.259615088986,17.3588082791526,8911.90210250723,0.0,1.0
2005-03-01,3.5,3.6,3.5,3.6,2400,17.3588082791526,17.8547742299855,17.3588082791526,17.8547742299855,483.904186561479,0.0,1.0
2005-03-02,3.6,3.6,3.45,3.5,10600,17.8547742299855,17.8547742299855,17.1108253037361,17.3588082791526,2137.24349064653,0.0,1.0
2005-03-03,3.4,3.6,3.4,3.6,10800,16.8628423283196,17.8547742299855,16.8628423283196,17.8547742299855,2177.56883952666,0.0,1.0
2005-03-04,3.5,3.5,3.45,3.45,19700,17.3588082791526,17.3588082791526,17.1108253037361,17.1108253037361,3972.04686469214,0.0,1.0
2005-03-07,3.45,3.5,3.35,3.35,14000,17.1108253037361,17.3588082791526,16.6148593529032,16.6148593529032,2822.77442160863,0.0,1.0
2005-03-08,3.5,3.58,3.25,3.45,22000,17.3588082791526,17.7555810398189,16.1188934020702,17.1108253037361,4435.78837681355,0.0,1.0
2005-03-09,3.5,3.5,3.5,3.5,0,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,0,0.0,1.0
2005-03-10,3.43,3.43,3.25,3.35,21000,17.0116321135695,17.0116321135695,16.1188934020702,16.6148593529032,4234.16163241295,0.0,1.0
2005-03-11,3.45,3.45,3.25,3.4,5800,17.1108253037361,17.1108253037361,16.1188934020702,16.8628423283196,1169.43511752358,0.0,1.0
2005-03-14,3.4,3.4,3.2,3.25,19100,16.8628423283196,16.8628423283196,15.8709104266538,16.1188934020702,3851.07081805178,0.0,1.0
2005-03-15,3.26,3.28,3.14,3.14,6100,16.1684899971535,16.2676831873201,15.573330856154,15.573330856154,1229.92314084376,0.0,1.0
2005-03-16,3.4,3.47,3.29,3.31,10100,16.8628423283196,17.2100184939027,16.3172797824034,16.41647297257,2036.43011844623,0.0,1.0
2005-03-17,3.49,3.49,3.1,3.15,12900,17.3092116840693,17.3092116840693,15.3749444758209,15.6229274512373,2600.98500276795,0.0,1.0
2005-03-18,3.35,3.35,3.11,3.11,18200,16.6148593529032,16.6148593529032,15.4245410709041,15.4245410709041,3669.60674809121,0.0,1.0
2005-03-21,3.32,3.32,3.15,3.15,1600,16.4660695676533,16.4660695676533,15.6229274512373,15.6229274512373,322.602791040986,0.0,1.0
2005-03-22,3.3,3.3,3.07,3.15,26500,16.3668763774867,16.3668763774867,15.226154690571,15.6229274512373,5343.10872661634,0.0,1.0
2005-03-23,3.15,3.15,3.05,3.05,9200,15.6229274512373,15.6229274512373,15.1269615004044,15.1269615004044,1854.96604848567,0.0,1.0
2005-03-24,3.15,3.32,3.15,3.15,5200,15.6229274512373,16.4660695676533,15.6229274512373,15.6229274512373,1048.45907088321,0.0,1.0
2005-03-28,3.3,3.32,3.0,3.05,6100,16.3668763774867,16.4660695676533,14.8789785249879,15.1269615004044,1229.92314084376,0.0,1.0
2005-03-29,3.23,3.3,3.0,3.0,23100,16.0197002119037,16.3668763774867,14.8789785249879,14.8789785249879,4657.57779565423,0.0,1.0
2005-03-30,3.12,3.15,3.05,3.15,16300,15.4741376659874,15.6229274512373,15.1269615004044,15.6229274512373,3286.51593373006,0.0,1.0
2005-03-31,3.12,3.15,3.0,3.05,31700,15.4741376659874,15.6229274512373,14.8789785249879,15.1269615004044,6391.56779749956,0.0,1.0
2005-04-01,3.0,3.12,2.65,3.12,24900,14.8789785249879,15.4741376659874,13.1430976970727,15.4741376659874,5020.50593557536,0.0,1.0
2005-04-04,2.9,3.0,2.65,3.0,21400,14.383012574155,14.8789785249879,13.1430976970727,14.8789785249879,4314.81233017319,0.0,1.0
2005-04-05,2.8,2.9,2.66,2.85,12000,13.8870466233221,14.383012574155,13.192694292156,14.1350295987385,2419.52093280739,0.0,1.0
2005-04-06,2.9,2.9,2.66,2.9,59800,14.383012574155,14.383012574155,13.192694292156,14.383012574155,12057.2793151569,0.0,1.0
2005-04-07,2.8,2.9,2.7,2.7,93000,13.8870466233221,14.383012574155,13.3910806724891,13.3910806724891,18751.2872292573,0.0,1.0
2005-04-08,2.81,2.81,2.8,2.8,1000,13.9366432184054,13.9366432184054,13.8870466233221,13.8870466233221,201.626744400616,0.0,1.0
2005-04-11,2.8,2.81,2.8,2.81,3000,13.8870466233221,13.9366432184054,13.8870466233221,13.9366432184054,604.880233201847,0.0,1.0
2005-04-12,2.8,2.85,2.75,2.8,14100,13.8870466233221,14.1350295987385,13.6390636479056,13.8870466233221,2842.93709604868,0.0,1.0
2005-04-13,2.8,2.8,2.75,2.75,11100,13.8870466233221,13.8870466233221,13.6390636479056,13.6390636479056,2238.05686284684,0.0,1.0
2005-04-14,2.8,2.85,2.75,2.8,11000,13.8870466233221,14.1350295987385,13.6390636479056,13.8870466233221,2217.89418840677,0.0,1.0
2005-04-15,2.73,2.8,2.62,2.8,14400,13.539870457739,13.8870466233221,12.9943079118228,13.8870466233221,2903.42511936888,0.0,1.0
2005-04-18,2.55,2.7,2.25,2.6,21600,12.6471317462397,13.3910806724891,11.1592338937409,12.8951147216562,4355.13767905333,0.0,1.0
2005-04-19,2.5,2.61,2.4,2.5,4000,12.3991487708233,12.9447113167395,11.9031828199903,12.3991487708233,806.506977602464,0.0,1.0
2005-04-20,2.59,2.6,2.25,2.25,12500,12.8455181265729,12.8951147216562,11.1592338937409,11.1592338937409,2520.33430500771,0.0,1.0
2005-04-21,2.65,2.65,2.6,2.65,13300,13.1430976970727,13.1430976970727,12.8951147216562,13.1430976970727,2681.63570052819,0.0,1.0
2005-04-22,2.6,2.65,2.6,2.65,1000,12.8951147216562,13.1430976970727,12.8951147216562,13.1430976970727,201.626744400616,0.0,1.0
2005-04-25,2.6,2.65,2.5,2.65,6300,12.8951147216562,13.1430976970727,12.3991487708233,13.1430976970727,1270.24848972388,0.0,1.0
2005-04-26,2.65,2.7,2.5,2.5,9800,13.1430976970727,13.3910806724891,12.3991487708233,12.3991487708233,1975.94209512604,0.0,1.0
2005-04-27,2.65,2.7,2.6,2.7,8100,13.1430976970727,13.3910806724891,12.8951147216562,13.3910806724891,1633.17662964499,0.0,1.0
2005-04-28,2.65,2.65,2.6,2.6,2800,13.1430976970727,13.1430976970727,12.8951147216562,12.8951147216562,564.554884321724,0.0,1.0
2005-04-29,2.68,2.7,2.5,2.65,7900,13.2918874823225,13.3910806724891,12.3991487708233,13.1430976970727,1592.85128076487,0.0,1.0
2005-05-02,2.8,2.8,2.6,2.6,11100,13.8870466233221,13.8870466233221,12.8951147216562,12.8951147216562,2238.05686284684,0.0,1.0
2005-05-03,2.75,2.8,2.68,2.8,3200,13.6390636479056,13.8870466233221,13.2918874823225,13.8870466233221,645.205582081972,0.0,1.0
2005-05-04,2.9,2.9,2.75,2.75,15100,14.383012574155,14.383012574155,13.6390636479056,13.6390636479056,3044.56384044931,0.0,1.0
2005-05-05,2.85,2.9,2.83,2.9,12000,14.1350295987385,14.383012574155,14.0358364085719,14.383012574155,2419.5209328074,0.0,1.0
2005-05-06,2.8,2.85,2.8,2.85,26800,13.8870466233221,14.1350295987385,13.8870466233221,14.1350295987385,5403.5967499365,0.0,1.0
2005-05-09,3.04,3.05,2.75,2.75,30700,15.0773649053211,15.1269615004044,13.6390636479056,13.6390636479056,6189.94105309892,0.0,1.0
2005-05-10,3.2,3.3,2.95,3.1,22400,15.8709104266538,16.3668763774867,14.6309955495715,15.3749444758209,4516.4390745738,0.0,1.0
2005-05-11,3.3,3.3,3.2,3.2,3400,16.3668763774867,16.3668763774867,15.8709104266538,15.8709104266538,685.530930962096,0.0,1.0
2005-05-12,3.3,3.3,3.1,3.2,6400,16.3668763774867,16.3668763774867,15.3749444758209,15.8709104266538,1290.41116416395,0.0,1.0
2005-05-13,3.2,3.4,3.05,3.05,12300,15.8709104266538,16.8628423283196,15.1269615004044,15.1269615004044,2480.00895612758,0.0,1.0
2005-05-16,3.15,3.3,3.05,3.2,3200,15.6229274512373,16.3668763774867,15.1269615004044,15.8709104266538,645.205582081973,0.0,1.0
2005-05-17,3.31,3.4,3.17,3.17,4400,16.41647297257,16.8628423283196,15.7221206414039,15.7221206414039,887.157675362713,0.0,1.0
2005-05-18,3.3,3.35,3.25,3.25,7900,16.3668763774867,16.6148593529032,16.1188934020702,16.1188934020702,1592.85128076487,0.0,1.0
2005-05-19,3.4,3.4,3.1,3.35,23400,16.8628423283196,16.8628423283196,15.3749444758209,16.6148593529032,4718.06581897444,0.0,1.0
2005-05-20,3.42,3.42,3.17,3.17,400,16.9620355184862,16.9620355184862,15.7221206414039,15.7221206414039,80.6506977602467,0.0,1.0
2005-05-23,3.4,3.4,3.15,3.15,900,16.8628423283196,16.8628423283196,15.6229274512373,15.6229274512373,181.464069960555,0.0,1.0
2005-05-24,3.4,3.41,3.25,3.4,33000,16.8628423283196,16.9124389234029,16.1188934020702,16.8628423283196,6653.68256522036,0.0,1.0
2005-05-25,3.42,3.42,3.35,3.35,2300,16.9620355184862,16.9620355184862,16.6148593529032,16.6148593529032,463.741512121419,0.0,1.0
2005-05-26,3.35,3.42,3.05,3.42,11200,16.6148593529032,16.9620355184862,15.1269615004044,16.9620355184862,2258.2195372869,0.0,1.0
2005-05-27,3.42,3.42,3.3,3.3,1300,16.9620355184862,16.9620355184862,16.3668763774867,16.3668763774867,262.114767720802,0.0,1.0
2005-05-31,3.4,3.45,3.0,3.4,17500,16.8628423283196,17.1108253037361,14.8789785249879,16.8628423283196,3528.4680270108,0.0,1.0
2005-06-01,3.39,3.4,3.15,3.4,10200,16.8132457332364,16.8628423283196,15.6229274512373,16.8628423283196,2056.59279288628,0.0,1.0
2005-06-02,3.35,3.4,3.2,3.25,20000,16.6148593529032,16.8628423283196,15.8709104266538,16.1188934020702,4032.53488801232,0.0,1.0
2005-06-03,3.4,3.4,3.4,3.4,5100,16.8628423283196,16.8628423283196,16.8628423283196,16.8628423283196,1028.29639644315,0.0,1.0
2005-06-06,3.4,3.4,3.05,3.05,4200,16.8628423283196,16.8628423283196,15.1269615004044,15.1269615004044,846.832326482591,0.0,1.0
2005-06-07,3.3,3.4,3.05,3.25,24100,16.3668763774867,16.8628423283196,15.1269615004044,16.1188934020702,4859.20454005486,0.0,1.0
2005-06-08,3.3,3.3,3.3,3.3,2800,16.3668763774867,16.3668763774867,16.3668763774867,16.3668763774867,564.554884321726,0.0,1.0
2005-06-09,3.35,3.35,3.15,3.15,3000,16.6148593529032,16.6148593529032,15.6229274512373,15.6229274512373,604.880233201848,0.0,1.0
2005-06-10,3.4,3.4,3.2,3.2,4800,16.8628423283196,16.8628423283196,15.8709104266538,15.8709104266538,967.808373122961,0.0,1.0
2005-06-13,3.4,3.4,3.2,3.4,1400,16.8628423283196,16.8628423283196,15.8709104266538,16.8628423283196,282.277442160864,0.0,1.0
2005-06-14,3.25,3.4,3.25,3.4,1500,16.1188934020702,16.8628423283196,16.1188934020702,16.8628423283196,302.440116600926,0.0,1.0
2005-06-15,3.42,3.42,3.3,3.39,49100,16.9620355184862,16.9620355184862,16.3668763774867,16.8132457332364,9899.87315007028,0.0,1.0
2005-06-16,3.45,3.5,3.3,3.3,18500,17.1108253037361,17.3588082791526,16.3668763774867,16.3668763774867,3730.09477141141,0.0,1.0
2005-06-17,3.4,3.4,3.3,3.3,2800,16.8628423283196,16.8628423283196,16.3668763774867,16.3668763774867,564.554884321727,0.0,1.0
2005-06-20,3.4,3.5,3.3,3.43,9200,16.8628423283196,17.3588082791526,16.3668763774867,17.0116321135695,1854.96604848568,0.0,1.0
2005-06-21,3.6,3.65,3.35,3.6,17600,17.8547742299855,18.102757205402,16.6148593529032,17.8547742299855,3548.63070145085,0.0,1.0
2005-06-22,3.7,3.7,3.4,3.65,10900,18.3507401808184,18.3507401808184,16.8628423283196,18.102757205402,2197.73151396672,0.0,1.0
2005-06-23,3.7,3.7,3.57,3.7,4900,18.3507401808184,18.3507401808184,17.7059844447356,18.3507401808184,987.971047563022,0.0,1.0
2005-06-24,3.4,3.7,3.4,3.7,10500,16.8628423283196,18.3507401808184,16.8628423283196,18.3507401808184,2117.08081620648,0.0,1.0
2005-06-27,3.65,3.7,3.3,3.3,4100,18.102757205402,18.3507401808184,16.3668763774867,16.3668763774867,826.669652042526,0.0,1.0
2005-06-28,3.65,3.65,3.65,3.65,0,18.102757205402,18.102757205402,18.102757205402,18.102757205402,0,0.0,1.0
2005-06-29,3.65,3.7,3.5,3.5,5900,18.102757205402,18.3507401808184,17.3588082791526,17.3588082791526,1189.59779196363,0.0,1.0
2005-06-30,3.7,3.7,3.5,3.5,33500,18.3507401808184,18.3507401808184,17.3588082791526,17.3588082791526,6754.49593742066,0.0,1.0
2005-07-01,3.68,3.7,3.55,3.67,9100,18.2515469906518,18.3507401808184,17.606791254569,18.2019503955686,1834.80337404561,0.0,1.0
2005-07-05,3.67,3.7,3.67,3.68,5200,18.2019503955686,18.3507401808184,18.2019503955686,18.2515469906518,1048.4590708832,0.0,1.0
2005-07-06,3.67,3.7,3.5,3.5,5100,18.2019503955686,18.3507401808184,17.3588082791526,17.3588082791526,1028.29639644314,0.0,1.0
2005-07-07,3.66,3.66,3.55,3.55,300,18.1523538004853,18.1523538004853,17.606791254569,17.606791254569,60.4880233201848,0.0,1.0
2005-07-08,3.6,3.7,3.55,3.55,13100,17.8547742299855,18.3507401808184,17.606791254569,17.606791254569,2641.31035164808,0.0,1.0
2005-07-11,3.7,3.7,3.55,3.55,6600,18.3507401808184,18.3507401808184,17.606791254569,17.606791254569,1330.73651304407,0.0,1.0
2005-07-12,3.68,3.68,3.55,3.55,1700,18.2515469906518,18.2515469906518,17.606791254569,17.606791254569,342.765465481049,0.0,1.0
2005-07-13,3.67,3.7,3.55,3.55,3500,18.2019503955686,18.3507401808184,17.606791254569,17.606791254569,705.693605402156,0.0,1.0
2005-07-14,3.6,3.6,3.55,3.55,10200,17.8547742299855,17.8547742299855,17.606791254569,17.606791254569,2056.59279288629,0.0,1.0
2005-07-15,3.7,3.7,3.5,3.5,4500,18.3507401808184,18.3507401808184,17.3588082791526,17.3588082791526,907.320349802776,0.0,1.0
2005-07-18,3.6,3.6,3.35,3.35,3100,17.8547742299855,17.8547742299855,16.6148593529032,16.6148593529032,625.042907641911,0.0,1.0
2005-07-19,3.65,3.65,3.3,3.35,20100,18.102757205402,18.102757205402,16.3668763774867,16.6148593529032,4052.69756245238,0.0,1.0
2005-07-20,3.64,3.66,3.3,3.65,8800,18.0531606103187,18.1523538004853,16.3668763774867,18.102757205402,1774.31535072542,0.0,1.0
2005-07-21,3.6,3.6,3.6,3.6,1000,17.8547742299855,17.8547742299855,17.8547742299855,17.8547742299855,201.626744400616,0.0,1.0
2005-07-22,3.6,3.6,3.3,3.3,2000,17.8547742299855,17.8547742299855,16.3668763774867,16.3668763774867,403.253488801233,0.0,1.0
2005-07-25,3.62,3.65,3.5,3.6,7100,17.9539674201521,18.102757205402,17.3588082791526,17.8547742299855,1431.54988524438,0.0,1.0
2005-07-26,3.65,3.65,3.5,3.6,5300,18.102757205402,18.102757205402,17.3588082791526,17.8547742299855,1068.62174532327,0.0,1.0
2005-07-27,3.65,3.65,3.5,3.61,11000,18.102757205402,18.102757205402,17.3588082791526,17.9043708250688,2217.89418840678,0.0,1.0
2005-07-28,3.9,4.05,3.51,3.51,66700,19.3426720824843,20.0866210087337,17.4084048742359,17.4084048742359,13448.5038515211,0.0,1.0
2005-07-29,4.15,4.2,3.6,3.6,59800,20.5825869595666,20.8305699349831,17.8547742299855,17.8547742299855,12057.2793151569,0.0,1.0
2005-08-01,4.15,4.2,3.92,4.1,5000,20.5825869595666,20.8305699349831,19.4418652726509,20.3346039841502,1008.13372200308,0.0,1.0
2005-08-02,4.1,4.15,3.9,3.9,3300,20.3346039841502,20.5825869595666,19.3426720824843,19.3426720824843,665.368256522033,0.0,1.0
2005-08-03,4.15,4.15,3.9,3.95,6600,20.5825869595666,20.5825869595666,19.3426720824843,19.5906550579008,1330.73651304407,0.0,1.0
2005-08-04,4.05,4.05,3.9,3.9,26100,20.0866210087337,20.0866210087337,19.3426720824843,19.3426720824843,5262.45802885609,0.0,1.0
2005-08-05,4.0,4.0,3.8,3.85,4300,19.8386380333172,19.8386380333172,18.8467061316514,19.0946891070678,866.995000922652,0.0,1.0
2005-08-08,4.0,4.0,3.8,3.8,11200,19.8386380333172,19.8386380333172,18.8467061316514,18.8467061316514,2258.21953728691,0.0,1.0
2005-08-09,4.0,4.0,3.8,3.8,11000,19.8386380333172,19.8386380333172,18.8467061316514,18.8467061316514,2217.89418840678,0.0,1.0
2005-08-10,3.95,3.99,3.8,3.8,12600,19.5906550579008,19.7890414382339,18.8467061316514,18.8467061316514,2540.49697944776,0.0,1.0
2005-08-11,4.0,4.2,3.8,3.8,11600,19.8386380333172,20.8305699349831,18.8467061316514,18.8467061316514,2338.87023504715,0.0,1.0
2005-08-12,4.17,4.29,3.72,3.72,23700,20.6817801497332,21.2769392907327,18.449933370985,18.449933370985,4778.55384229461,0.0,1.0
2005-08-15,4.2,4.2,3.87,4.05,16900,20.8305699349831,20.8305699349831,19.1938822972344,20.0866210087337,3407.49198037042,0.0,1.0
2005-08-16,4.15,4.2,3.85,4.0,25900,20.5825869595666,20.8305699349831,19.0946891070678,19.8386380333172,5222.13267997597,0.0,1.0
2005-08-17,4.2,4.2,3.85,3.85,5400,20.8305699349831,20.8305699349831,19.0946891070678,19.0946891070678,1088.78441976333,0.0,1.0
2005-08-18,4.2,4.28,3.95,3.95,59800,20.8305699349831,21.2273426956494,19.5906550579008,19.5906550579008,12057.2793151569,0.0,1.0
2005-08-19,3.97,4.2,3.85,4.05,32900,19.6898482480673,20.8305699349831,19.0946891070678,20.0866210087337,6633.5198907803,0.0,1.0
2005-08-22,3.8,4.0,2.4,4.0,49100,18.8467061316514,19.8386380333172,11.9031828199903,19.8386380333172,9899.87315007025,0.0,1.0
2005-08-23,3.5,3.65,3.5,3.65,32600,17.3588082791526,18.102757205402,17.3588082791526,18.102757205402,6573.03186746008,0.0,1.0
2005-08-24,3.6,3.65,3.3,3.3,7300,17.8547742299855,18.102757205402,16.3668763774867,16.3668763774867,1471.8752341245,0.0,1.0
2005-08-25,3.61,3.61,3.4,3.6,16000,17.9043708250688,17.9043708250688,16.8628423283196,17.8547742299855,3226.02791040986,0.0,1.0
2005-08-26,3.63,3.63,3.5,3.5,38600,18.0035640152354,18.0035640152354,17.3588082791526,17.3588082791526,7782.79233386379,0.0,1.0
2005-08-29,3.6,3.63,3.5,3.5,3800,17.8547742299855,18.0035640152354,17.3588082791526,17.3588082791526,766.181628722343,0.0,1.0
2005-08-30,3.6,3.6,3.45,3.5,29500,17.8547742299855,17.8547742299855,17.1108253037361,17.3588082791526,5947.98895981819,0.0,1.0
2005-08-31,3.41,3.5,3.4,3.4,16500,16.9124389234029,17.3588082791526,16.8628423283196,16.8628423283196,3326.84128261018,0.0,1.0
2005-09-01,3.46,3.46,3.41,3.41,15600,17.1604218988194,17.1604218988194,16.9124389234029,16.9124389234029,3145.37721264962,0.0,1.0
2005-09-02,3.45,3.5,3.35,3.4,1900,17.1108253037361,17.3588082791526,16.6148593529032,16.8628423283196,383.090814361171,0.0,1.0
2005-09-06,3.6,3.6,3.35,3.35,14600,17.8547742299855,17.8547742299855,16.6148593529032,16.6148593529032,2943.750468249,0.0,1.0
2005-09-07,3.5,3.5,3.35,3.35,4200,17.3588082791526,17.3588082791526,16.6148593529032,16.6148593529032,846.832326482588,0.0,1.0
2005-09-08,3.4,3.4,3.35,3.35,6600,16.8628423283196,16.8628423283196,16.6148593529032,16.6148593529032,1330.73651304407,0.0,1.0
2005-09-09,3.41,3.45,3.4,3.45,15600,16.9124389234029,17.1108253037361,16.8628423283196,17.1108253037361,3145.37721264962,0.0,1.0
2005-09-12,3.2,3.4,3.2,3.4,9300,15.8709104266538,16.8628423283196,15.8709104266538,16.8628423283196,1875.12872292573,0.0,1.0
2005-09-13,3.05,3.25,2.5,2.5,18400,15.1269615004044,16.1188934020702,12.3991487708233,12.3991487708233,3709.93209697134,0.0,1.0
2005-09-14,3.14,3.3,2.6,3.0,8900,15.573330856154,16.3668763774867,12.8951147216562,14.8789785249879,1794.47802516549,0.0,1.0
2005-09-15,3.1,3.1,3.1,3.1,600,15.3749444758209,15.3749444758209,15.3749444758209,15.3749444758209,120.976046640369,0.0,1.0
2005-09-16,3.1,3.1,2.8,2.8,1700,15.3749444758209,15.3749444758209,13.8870466233221,13.8870466233221,342.765465481047,0.0,1.0
2005-09-19,2.95,3.1,2.9,3.1,11200,14.6309955495715,15.3749444758209,14.383012574155,15.3749444758209,2258.2195372869,0.0,1.0
2005-09-20,2.95,2.95,2.95,2.95,0,14.6309955495715,14.6309955495715,14.6309955495715,14.6309955495715,0,0.0,1.0
2005-09-21,2.75,2.85,2.3,2.7,101100,13.6390636479056,14.1350295987385,11.4072168691574,13.3910806724891,20384.4638589023,0.0,1.0
2005-09-22,2.55,2.8,2.5,2.5,53500,12.6471317462397,13.8870466233221,12.3991487708233,12.3991487708233,10787.030825433,0.0,1.0
2005-09-23,2.4,2.6,2.3,2.35,19600,11.9031828199903,12.8951147216562,11.4072168691574,11.6551998445739,3951.88419025209,0.0,1.0
2005-09-26,2.5,2.5,2.4,2.4,7000,12.3991487708233,12.3991487708233,11.9031828199903,11.9031828199903,1411.38721080431,0.0,1.0
2005-09-27,2.5,2.6,2.4,2.4,9700,12.3991487708233,12.8951147216562,11.9031828199903,11.9031828199903,1955.77942068597,0.0,1.0
2005-09-28,2.35,2.45,2.35,2.45,16400,11.6551998445739,12.1511657954068,11.6551998445739,12.1511657954068,3306.6786081701,0.0,1.0
2005-09-29,2.3,2.3,2.25,2.25,7800,11.4072168691574,11.4072168691574,11.1592338937409,11.1592338937409,1572.68860632481,0.0,1.0
2005-09-30,2.4,2.52,2.24,2.25,20100,11.9031828199903,12.4983419609899,11.1096372986576,11.1592338937409,4052.6975624524,0.0,1.0
2005-10-03,2.3,2.45,2.26,2.26,8700,11.4072168691574,12.1511657954068,11.2088304888242,11.2088304888242,1754.15267628536,0.0,1.0
2005-10-04,2.12,2.3,2.06,2.26,68500,10.5144781576581,11.4072168691574,10.2168985871584,11.2088304888242,13811.4319914423,0.0,1.0
2005-10-05,2.08,2.26,2.03,2.1,69900,10.316091777325,11.2088304888242,10.0681088019085,10.4152849674915,14093.709433603,0.0,1.0
2005-10-06,2.02,2.1,2.0,2.03,163300,10.0185122068252,10.4152849674915,9.91931901665861,10.0681088019085,32925.6473606207,0.0,1.0
2005-10-07,2.0,2.05,1.95,2.0,176700,9.91931901665861,10.1673019920751,9.67133604124215,9.91931901665861,35627.4457355889,0.0,1.0
2005-10-10,2.0,2.02,1.95,1.95,93900,9.91931901665861,10.0185122068252,9.67133604124215,9.67133604124215,18932.7512992179,0.0,1.0
2005-10-11,2.0,2.05,1.95,1.95,74300,9.91931901665861,10.1673019920751,9.67133604124215,9.67133604124215,14980.8671089658,0.0,1.0
2005-10-12,2.0,2.02,2.0,2.0,56100,9.91931901665861,10.0185122068252,9.91931901665861,9.91931901665861,11311.2603608746,0.0,1.0
2005-10-13,2.1,2.1,2.0,2.0,162800,10.4152849674915,10.4152849674915,9.91931901665861,9.91931901665861,32824.8339884205,0.0,1.0
2005-10-14,2.2,2.25,2.17,2.19,49500,10.9112509183245,11.1592338937409,10.7624611330746,10.8616543232412,9980.52384783049,0.0,1.0
2005-10-17,2.8,2.95,2.18,2.18,149000,13.8870466233221,14.6309955495715,10.8120577281579,10.8120577281579,30042.3849156918,0.0,1.0
2005-10-18,2.5,2.95,2.5,2.75,18800,12.3991487708233,14.6309955495715,12.3991487708233,13.6390636479056,3790.58279473158,0.0,1.0
2005-10-19,2.5,2.55,2.4,2.5,80500,12.3991487708233,12.6471317462397,11.9031828199903,12.3991487708233,16230.9529242496,0.0,1.0
2005-10-20,2.45,2.9,2.4,2.4,3600,12.1511657954068,14.383012574155,11.9031828199903,11.9031828199903,725.856279842219,0.0,1.0
2005-10-21,2.5,2.6,2.4,2.4,8700,12.3991487708233,12.8951147216562,11.9031828199903,11.9031828199903,1754.15267628536,0.0,1.0
2005-10-24,2.36,2.5,2.36,2.4,2500,11.7047964396572,12.3991487708233,11.7047964396572,11.9031828199903,504.066861001539,0.0,1.0
2005-10-25,2.33,2.4,2.25,2.36,83800,11.5560066544073,11.9031828199903,11.1592338937409,11.7047964396572,16896.3211807716,0.0,1.0
2005-10-26,2.1,2.25,2.0,2.25,66900,10.4152849674915,11.1592338937409,9.91931901665861,11.1592338937409,13488.8292004013,0.0,1.0
2005-10-27,2.4,2.4,2.05,2.1,16700,11.9031828199903,11.9031828199903,10.1673019920751,10.4152849674915,3367.1666314903,0.0,1.0
2005-10-28,2.3,2.3,2.07,2.1,6800,11.4072168691574,11.4072168691574,10.2664951822417,10.4152849674915,1371.06186192419,0.0,1.0
2005-10-31,2.35,2.45,2.15,2.3,20300,11.6551998445739,12.1511657954068,10.663267942908,11.4072168691574,4093.0229113325,0.0,1.0
2005-11-01,2.25,2.3,2.1,2.1,42200,11.1592338937409,11.4072168691574,10.4152849674915,10.4152849674915,8508.64861370604,0.0,1.0
2005-11-02,2.1,2.3,2.1,2.2,16800,10.4152849674915,11.4072168691574,10.4152849674915,10.9112509183245,3387.32930593037,0.0,1.0
2005-11-03,2.1,2.21,2.1,2.1,2100,10.4152849674915,10.9608475134078,10.4152849674915,10.4152849674915,423.416163241296,0.0,1.0
2005-11-04,2.1,2.25,2.1,2.15,49400,10.4152849674915,11.1592338937409,10.4152849674915,10.663267942908,9960.36117339049,0.0,1.0
2005-11-07,2.15,2.16,2.15,2.15,11500,10.663267942908,10.7128645379913,10.663267942908,10.663267942908,2318.70756060709,0.0,1.0
2005-11-08,2.2,2.2,2.15,2.15,11300,10.9112509183245,10.9112509183245,10.663267942908,10.663267942908,2278.38221172696,0.0,1.0
2005-11-09,2.1,2.18,2.1,2.1,10600,10.4152849674915,10.8120577281579,10.4152849674915,10.4152849674915,2137.24349064654,0.0,1.0
2005-11-10,2.15,2.15,2.1,2.1,5800,10.663267942908,10.663267942908,10.4152849674915,10.4152849674915,1169.43511752358,0.0,1.0
2005-11-11,2.2,2.2,2.1,2.1,12100,10.9112509183245,10.9112509183245,10.4152849674915,10.4152849674915,2439.68360724745,0.0,1.0
2005-11-14,2.25,2.25,2.1,2.14,38700,11.1592338937409,11.1592338937409,10.4152849674915,10.6136713478247,7802.95500830388,0.0,1.0
2005-11-15,2.15,2.25,2.12,2.12,11900,10.663267942908,11.1592338937409,10.5144781576581,10.5144781576581,2399.35825836734,0.0,1.0
2005-11-16,2.15,2.15,2.12,2.12,33200,10.663267942908,10.663267942908,10.5144781576581,10.5144781576581,6694.00791410047,0.0,1.0
2005-11-17,2.15,2.18,2.12,2.15,44800,10.663267942908,10.8120577281579,10.5144781576581,10.663267942908,9032.87814914762,0.0,1.0
2005-11-18,2.25,2.25,2.15,2.15,3800,11.1592338937409,11.1592338937409,10.663267942908,10.663267942908,766.181628722345,0.0,1.0
2005-11-21,2.5,2.5,2.15,2.26,20300,12.3991487708233,12.3991487708233,10.663267942908,11.2088304888242,4093.0229113325,0.0,1.0
2005-11-22,2.2,2.5,2.2,2.5,9300,10.9112509183245,12.3991487708233,10.9112509183245,12.3991487708233,1875.12872292573,0.0,1.0
2005-11-23,2.22,2.23,2.2,2.2,3600,11.0104441084911,11.0600407035744,10.9112509183245,10.9112509183245,725.856279842217,0.0,1.0
2005-11-25,2.2,2.2,2.2,2.2,500,10.9112509183245,10.9112509183245,10.9112509183245,10.9112509183245,100.813372200308,0.0,1.0
2005-11-28,2.25,2.3,2.2,2.2,32600,11.1592338937409,11.4072168691574,10.9112509183245,10.9112509183245,6573.03186746012,0.0,1.0
2005-11-29,2.25,2.35,2.2,2.25,16600,11.1592338937409,11.6551998445739,10.9112509183245,11.1592338937409,3347.00395705024,0.0,1.0
2005-11-30,2.2,2.2,2.2,2.2,5900,10.9112509183245,10.9112509183245,10.9112509183245,10.9112509183245,1189.59779196363,0.0,1.0
2005-12-01,2.22,2.22,2.22,2.22,2800,11.0104441084911,11.0104441084911,11.0104441084911,11.0104441084911,564.554884321724,0.0,1.0
2005-12-02,2.22,2.25,2.22,2.22,28500,11.0104441084911,11.1592338937409,11.0104441084911,11.0104441084911,5746.36221541755,0.0,1.0
2005-12-05,2.25,2.25,2.22,2.22,15000,11.1592338937409,11.1592338937409,11.0104441084911,11.0104441084911,3024.40116600926,0.0,1.0
2005-12-06,2.25,2.3,2.22,2.22,14200,11.1592338937409,11.4072168691574,11.0104441084911,11.0104441084911,2863.09977048876,0.0,1.0
2005-12-07,2.3,2.45,2.25,2.45,8100,11.4072168691574,12.1511657954068,11.1592338937409,12.1511657954068,1633.17662964499,0.0,1.0
2005-12-08,2.25,2.5,2.25,2.25,12400,11.1592338937409,12.3991487708233,11.1592338937409,11.1592338937409,2500.17163056765,0.0,1.0
2005-12-09,2.3,2.5,2.3,2.35,15700,11.4072168691574,12.3991487708233,11.4072168691574,11.6551998445739,3165.53988708968,0.0,1.0
2005-12-12,2.5,2.55,2.26,2.55,22600,12.3991487708233,12.6471317462397,11.2088304888242,12.6471317462397,4556.76442345392,0.0,1.0
2005-12-13,2.6,2.6,2.26,2.6,8300,12.8951147216562,12.8951147216562,11.2088304888242,12.8951147216562,1673.50197852512,0.0,1.0
2005-12-14,2.53,2.65,2.5,2.5,36300,12.5479385560731,13.1430976970727,12.3991487708233,12.3991487708233,7319.0508217424,0.0,1.0
2005-12-15,2.5,2.53,2.45,2.45,4100,12.3991487708233,12.5479385560731,12.1511657954068,12.1511657954068,826.669652042525,0.0,1.0
2005-12-16,2.5,2.5,2.5,2.5,5000,12.3991487708233,12.3991487708233,12.3991487708233,12.3991487708233,1008.13372200308,0.0,1.0
2005-12-19,2.4,2.7,2.28,2.6,35900,11.9031828199903,13.3910806724891,11.3080236789908,12.8951147216562,7238.40012398215,0.0,1.0
2005-12-20,2.35,2.45,2.3,2.35,33200,11.6551998445739,12.1511657954068,11.4072168691574,11.6551998445739,6694.00791410045,0.0,1.0
2005-12-21,2.5,2.9,2.28,2.28,40700,12.3991487708233,14.383012574155,11.3080236789908,11.3080236789908,8206.20849710507,0.0,1.0
2005-12-22,2.45,2.9,2.35,2.75,25400,12.1511657954068,14.383012574155,11.6551998445739,13.6390636479056,5121.31930777566,0.0,1.0
2005-12-23,2.3,2.36,2.3,2.3,10800,11.4072168691574,11.7047964396572,11.4072168691574,11.4072168691574,2177.56883952666,0.0,1.0
2005-12-27,2.3,2.5,2.3,2.4,33200,11.4072168691574,12.3991487708233,11.4072168691574,11.9031828199903,6694.00791410047,0.0,1.0
2005-12-28,2.36,2.41,2.35,2.35,12700,11.7047964396572,11.9527794150736,11.6551998445739,11.6551998445739,2560.65965388782,0.0,1.0
2005-12-29,2.4,2.4,2.3,2.32,18900,11.9031828199903,11.9031828199903,11.4072168691574,11.506410059324,3810.74546917166,0.0,1.0
2005-12-30,2.39,2.4,2.28,2.28,30600,11.853586224907,11.9031828199903,11.3080236789908,11.3080236789908,6169.77837865889,0.0,1.0
2006-01-03,2.39,2.39,2.32,2.32,95000,11.853586224907,11.853586224907,11.506410059324,11.506410059324,19154.5407180586,0.0,1.0
2006-01-04,2.38,2.4,2.31,2.32,43800,11.8039896298238,11.9031828199903,11.4568134642407,11.506410059324,8831.25140474696,0.0,1.0
2006-01-05,2.3,2.3,2.3,2.3,900,11.4072168691574,11.4072168691574,11.4072168691574,11.4072168691574,181.464069960555,0.0,1.0
2006-01-06,2.38,2.5,2.3,2.5,15000,11.8039896298238,12.3991487708233,11.4072168691574,12.3991487708233,3024.40116600923,0.0,1.0
2006-01-09,2.3,2.4,2.3,2.3,6900,11.4072168691574,11.9031828199903,11.4072168691574,11.4072168691574,1391.22453636425,0.0,1.0
2006-01-10,2.35,2.4,2.3,2.3,7200,11.6551998445739,11.9031828199903,11.4072168691574,11.4072168691574,1451.71255968443,0.0,1.0
2006-01-11,2.3,2.35,2.25,2.35,29900,11.4072168691574,11.6551998445739,11.1592338937409,11.6551998445739,6028.63965757843,0.0,1.0
2006-01-12,2.25,2.4,2.25,2.25,24700,11.1592338937409,11.9031828199903,11.1592338937409,11.1592338937409,4980.18058669524,0.0,1.0
2006-01-13,2.25,2.25,2.25,2.25,27900,11.1592338937409,11.1592338937409,11.1592338937409,11.1592338937409,5625.38616877722,0.0,1.0
2006-01-17,2.25,2.3,2.25,2.25,6200,11.1592338937409,11.4072168691574,11.1592338937409,11.1592338937409,1250.08581528383,0.0,1.0
2006-01-18,2.28,2.3,2.25,2.3,6400,11.3080236789908,11.4072168691574,11.1592338937409,11.4072168691574,1290.41116416395,0.0,1.0
2006-01-19,2.3,2.3,2.28,2.3,3600,11.4072168691574,11.4072168691574,11.3080236789908,11.4072168691574,725.856279842219,0.0,1.0
2006-01-20,2.28,2.28,2.28,2.28,3300,11.3080236789908,11.3080236789908,11.3080236789908,11.3080236789908,665.368256522035,0.0,1.0
2006-01-23,2.5,2.5,2.25,2.3,132400,12.3991487708233,12.3991487708233,11.1592338937409,11.4072168691574,26695.3809586415,0.0,1.0
2006-01-24,2.5,2.5,2.45,2.45,13800,12.3991487708233,12.3991487708233,12.1511657954068,12.1511657954068,2782.4490727285,0.0,1.0
2006-01-25,2.5,2.55,2.48,2.48,19400,12.3991487708233,12.6471317462397,12.2999555806567,12.2999555806567,3911.55884137195,0.0,1.0
2006-01-26,2.5,2.5,2.48,2.48,26400,12.3991487708233,12.3991487708233,12.2999555806567,12.2999555806567,5322.94605217626,0.0,1.0
2006-01-27,2.48,2.55,2.48,2.55,3300,12.2999555806567,12.6471317462397,12.2999555806567,12.6471317462397,665.368256522033,0.0,1.0
2006-01-30,2.49,2.5,2.48,2.48,13900,12.34955217574,12.3991487708233,12.2999555806567,12.2999555806567,2802.61174716856,0.0,1.0
2006-01-31,2.5,2.52,2.5,2.52,2500,12.3991487708233,12.4983419609899,12.3991487708233,12.4983419609899,504.06686100154,0.0,1.0
2006-02-01,2.85,2.85,2.51,2.52,31500,14.1350295987385,14.1350295987385,12.4487453659066,12.4983419609899,6351.24244861943,0.0,1.0
2006-02-02,2.79,2.85,2.58,2.58,5100,13.8374500282388,14.1350295987385,12.7959215314896,12.7959215314896,1028.29639644314,0.0,1.0
2006-02-03,2.65,2.65,2.63,2.63,14100,13.1430976970727,13.1430976970727,13.0439045069061,13.0439045069061,2842.93709604868,0.0,1.0
2006-02-06,2.61,2.61,2.6,2.6,600,12.9447113167395,12.9447113167395,12.8951147216562,12.8951147216562,120.97604664037,0.0,1.0
2006-02-07,2.62,2.62,2.58,2.58,4000,12.9943079118228,12.9943079118228,12.7959215314896,12.7959215314896,806.506977602465,0.0,1.0
2006-02-08,2.63,2.63,2.63,2.63,1000,13.0439045069061,13.0439045069061,13.0439045069061,13.0439045069061,201.626744400616,0.0,1.0
2006-02-09,2.65,2.65,2.63,2.63,2100,13.1430976970727,13.1430976970727,13.0439045069061,13.0439045069061,423.416163241293,0.0,1.0
2006-02-10,2.7,2.75,2.67,2.67,12000,13.3910806724891,13.6390636479056,13.2422908872392,13.2422908872392,2419.5209328074,0.0,1.0
2006-02-13,2.7,2.7,2.7,2.7,700,13.3910806724891,13.3910806724891,13.3910806724891,13.3910806724891,141.138721080432,0.0,1.0
2006-02-14,2.7,2.7,2.58,2.65,31700,13.3910806724891,13.3910806724891,12.7959215314896,13.1430976970727,6391.56779749956,0.0,1.0
2006-02-15,2.65,2.65,2.6,2.6,3400,13.1430976970727,13.1430976970727,12.8951147216562,12.8951147216562,685.530930962094,0.0,1.0
2006-02-16,2.65,2.65,2.65,2.65,400,13.1430976970727,13.1430976970727,13.1430976970727,13.1430976970727,80.6506977602463,0.0,1.0
2006-02-17,2.65,2.65,2.65,2.65,20900,13.1430976970727,13.1430976970727,13.1430976970727,13.1430976970727,4213.99895797287,0.0,1.0
2006-02-21,2.65,2.65,2.65,2.65,3200,13.1430976970727,13.1430976970727,13.1430976970727,13.1430976970727,645.205582081971,0.0,1.0
2006-02-22,2.65,2.65,2.65,2.65,1700,13.1430976970727,13.1430976970727,13.1430976970727,13.1430976970727,342.765465481047,0.0,1.0
2006-02-23,2.65,2.65,2.65,2.65,2700,13.1430976970727,13.1430976970727,13.1430976970727,13.1430976970727,544.392209881663,0.0,1.0
2006-02-24,2.65,2.65,2.65,2.65,2400,13.1430976970727,13.1430976970727,13.1430976970727,13.1430976970727,483.904186561478,0.0,1.0
2006-02-27,2.7,2.73,2.65,2.65,27700,13.3910806724891,13.539870457739,13.1430976970727,13.1430976970727,5585.06081989709,0.0,1.0
2006-02-28,2.85,2.9,2.7,2.75,88400,14.1350295987385,14.383012574155,13.3910806724891,13.6390636479056,17823.8042050145,0.0,1.0
2006-03-01,3.0,3.05,2.7,2.9,58600,14.8789785249879,15.1269615004044,13.3910806724891,14.383012574155,11815.3272218761,0.0,1.0
2006-03-02,3.0,3.05,3.0,3.0,25700,14.8789785249879,15.1269615004044,14.8789785249879,14.8789785249879,5181.80733109585,0.0,1.0
2006-03-03,3.0,3.04,2.7,3.0,17300,14.8789785249879,15.0773649053211,13.3910806724891,14.8789785249879,3488.14267813067,0.0,1.0
2006-03-06,3.0,3.1,3.0,3.0,12300,14.8789785249879,15.3749444758209,14.8789785249879,14.8789785249879,2480.00895612758,0.0,1.0
2006-03-07,3.0,3.05,3.0,3.0,15400,14.8789785249879,15.1269615004044,14.8789785249879,14.8789785249879,3105.0518637695,0.0,1.0
2006-03-08,3.0,3.1,3.0,3.0,19500,14.8789785249879,15.3749444758209,14.8789785249879,14.8789785249879,3931.72151581203,0.0,1.0
2006-03-09,3.0,3.09,3.0,3.09,19300,14.8789785249879,15.3253478807376,14.8789785249879,15.3253478807376,3891.3961669319,0.0,1.0
2006-03-10,3.0,3.1,3.0,3.0,17500,14.8789785249879,15.3749444758209,14.8789785249879,14.8789785249879,3528.46802701079,0.0,1.0
2006-03-13,3.2,3.2,3.0,3.0,17500,15.8709104266538,15.8709104266538,14.8789785249879,14.8789785249879,3528.46802701078,0.0,1.0
2006-03-14,3.25,3.25,3.01,3.2,11700,16.1188934020702,16.1188934020702,14.9285751200712,15.8709104266538,2359.03290948722,0.0,1.0
2006-03-15,3.1,3.3,3.1,3.3,9500,15.3749444758209,16.3668763774867,15.3749444758209,16.3668763774867,1915.45407180585,0.0,1.0
2006-03-16,3.3,3.3,3.15,3.15,12200,16.3668763774867,16.3668763774867,15.6229274512373,15.6229274512373,2459.84628168752,0.0,1.0
2006-03-17,3.295,3.295,3.1,3.1,6800,16.3420780799451,16.3420780799451,15.3749444758209,15.3749444758209,1371.06186192419,0.0,1.0
2006-03-20,3.35,3.35,3.01,3.01,10200,16.6148593529032,16.6148593529032,14.9285751200712,14.9285751200712,2056.59279288628,0.0,1.0
2006-03-21,3.28,3.3,3.01,3.01,7900,16.2676831873201,16.3668763774867,14.9285751200712,14.9285751200712,1592.85128076487,0.0,1.0
2006-03-22,3.15,3.25,3.1,3.25,16900,15.6229274512373,16.1188934020702,15.3749444758209,16.1188934020702,3407.49198037042,0.0,1.0
2006-03-23,3.26,3.3,3.1,3.1,29000,16.1684899971535,16.3668763774867,15.3749444758209,15.3749444758209,5847.17558761789,0.0,1.0
2006-03-24,3.3,3.3,3.1,3.1,7300,16.3668763774867,16.3668763774867,15.3749444758209,15.3749444758209,1471.8752341245,0.0,1.0
2006-03-27,3.4,3.4,3.12,3.3,23000,16.8628423283196,16.8628423283196,15.4741376659874,16.3668763774867,4637.41512121419,0.0,1.0
2006-03-28,3.5,3.5,3.4,3.4,66500,17.3588082791526,17.3588082791526,16.8628423283196,16.8628423283196,13408.178502641,0.0,1.0
2006-03-29,3.6,3.65,3.4,3.4,45100,17.8547742299855,18.102757205402,16.8628423283196,16.8628423283196,9093.3661724678,0.0,1.0
2006-03-30,3.65,3.85,3.5,3.5,143200,18.102757205402,19.0946891070678,17.3588082791526,17.3588082791526,28872.9497981682,0.0,1.0
2006-03-31,3.6,3.95,3.6,3.85,26600,17.8547742299855,19.5906550579008,17.8547742299855,19.0946891070678,5363.2714010564,0.0,1.0
2006-04-03,3.6,3.65,3.6,3.65,1100,17.8547742299855,18.102757205402,17.8547742299855,18.102757205402,221.789418840678,0.0,1.0
2006-04-04,3.6,3.75,3.6,3.75,12500,17.8547742299855,18.5987231562349,17.8547742299855,18.5987231562349,2520.33430500771,0.0,1.0
2006-04-05,3.6,3.6,3.6,3.6,2300,17.8547742299855,17.8547742299855,17.8547742299855,17.8547742299855,463.741512121418,0.0,1.0
2006-04-06,3.63,4.0,3.6,3.6,800,18.0035640152354,19.8386380333172,17.8547742299855,17.8547742299855,161.301395520493,0.0,1.0
2006-04-07,3.9,4.0,3.75,3.75,12900,19.3426720824843,19.8386380333172,18.5987231562349,18.5987231562349,2600.98500276795,0.0,1.0
2006-04-10,3.9,4.0,3.9,3.9,11400,19.3426720824843,19.8386380333172,19.3426720824843,19.3426720824843,2298.54488616703,0.0,1.0
2006-04-11,3.7,3.9,3.6,3.9,16700,18.3507401808184,19.3426720824843,17.8547742299855,19.3426720824843,3367.1666314903,0.0,1.0
2006-04-12,3.7,3.7,3.65,3.65,1500,18.3507401808184,18.3507401808184,18.102757205402,18.102757205402,302.440116600925,0.0,1.0
2006-04-13,3.65,3.65,3.65,3.65,500,18.102757205402,18.102757205402,18.102757205402,18.102757205402,100.813372200308,0.0,1.0
2006-04-17,3.68,3.68,3.67,3.67,800,18.2515469906518,18.2515469906518,18.2019503955686,18.2019503955686,161.301395520494,0.0,1.0
2006-04-18,3.79,3.8,3.72,3.72,16200,18.7971095365681,18.8467061316514,18.449933370985,18.449933370985,3266.35325928998,0.0,1.0
2006-04-19,3.85,3.85,3.75,3.75,4300,19.0946891070678,19.0946891070678,18.5987231562349,18.5987231562349,866.995000922652,0.0,1.0
2006-04-20,3.75,3.75,3.75,3.75,3000,18.5987231562349,18.5987231562349,18.5987231562349,18.5987231562349,604.880233201849,0.0,1.0
2006-04-21,3.85,3.85,3.75,3.75,3300,19.0946891070678,19.0946891070678,18.5987231562349,18.5987231562349,665.368256522035,0.0,1.0
2006-04-24,3.8,3.85,3.8,3.8,8900,18.8467061316514,19.0946891070678,18.8467061316514,18.8467061316514,1794.47802516548,0.0,1.0
2006-04-25,3.75,3.75,3.75,3.75,400,18.5987231562349,18.5987231562349,18.5987231562349,18.5987231562349,80.6506977602466,0.0,1.0
2006-04-26,3.75,3.75,3.75,3.75,0,18.5987231562349,18.5987231562349,18.5987231562349,18.5987231562349,0,0.0,1.0
2006-04-27,4.0,4.1,3.9,3.9,37600,19.8386380333172,20.3346039841502,19.3426720824843,19.3426720824843,7581.16558946319,0.0,1.0
2006-04-28,3.9,3.9,3.9,3.9,200,19.3426720824843,19.3426720824843,19.3426720824843,19.3426720824843,40.3253488801233,0.0,1.0
2006-05-01,3.9,4.05,3.9,3.91,17200,19.3426720824843,20.0866210087337,19.3426720824843,19.3922686775676,3467.9800036906,0.0,1.0
2006-05-02,4.1,4.1,3.9,3.9,3600,20.3346039841502,20.3346039841502,19.3426720824843,19.3426720824843,725.856279842218,0.0,1.0
2006-05-03,3.96,4.1,3.85,4.1,700,19.6402516529841,20.3346039841502,19.0946891070678,20.3346039841502,141.138721080431,0.0,1.0
2006-05-04,3.86,3.95,3.85,3.85,5400,19.1442857021511,19.5906550579008,19.0946891070678,19.0946891070678,1088.78441976333,0.0,1.0
2006-05-05,4.0,4.0,3.88,3.88,4900,19.8386380333172,19.8386380333172,19.2434788923177,19.2434788923177,987.971047563022,0.0,1.0
2006-05-08,3.75,3.88,3.75,3.75,1600,18.5987231562349,19.2434788923177,18.5987231562349,18.5987231562349,322.602791040986,0.0,1.0
2006-05-09,3.75,3.75,3.75,3.75,400,18.5987231562349,18.5987231562349,18.5987231562349,18.5987231562349,80.6506977602466,0.0,1.0
2006-05-10,3.75,3.75,3.75,3.75,300,18.5987231562349,18.5987231562349,18.5987231562349,18.5987231562349,60.4880233201849,0.0,1.0
2006-05-11,3.75,3.75,3.75,3.75,0,18.5987231562349,18.5987231562349,18.5987231562349,18.5987231562349,0,0.0,1.0
2006-05-12,3.75,3.75,3.75,3.75,10700,18.5987231562349,18.5987231562349,18.5987231562349,18.5987231562349,2157.4061650866,0.0,1.0
2006-05-15,3.6,3.75,3.51,3.75,43100,17.8547742299855,18.5987231562349,17.4084048742359,18.5987231562349,8690.11268366657,0.0,1.0
2006-05-16,3.5,3.6,3.5,3.6,1200,17.3588082791526,17.8547742299855,17.3588082791526,17.8547742299855,241.952093280739,0.0,1.0
2006-05-17,3.55,3.55,3.5,3.5,3500,17.606791254569,17.606791254569,17.3588082791526,17.3588082791526,705.693605402159,0.0,1.0
2006-05-18,3.8,3.8,3.5,3.5,700,18.8467061316514,18.8467061316514,17.3588082791526,17.3588082791526,141.138721080431,0.0,1.0
2006-05-19,3.6,3.8,3.5,3.8,7800,17.8547742299855,18.8467061316514,17.3588082791526,18.8467061316514,1572.68860632481,0.0,1.0
2006-05-22,3.55,3.6,3.45,3.5,6900,17.606791254569,17.8547742299855,17.1108253037361,17.3588082791526,1391.22453636426,0.0,1.0
2006-05-23,3.5,3.6,3.5,3.5,4900,17.3588082791526,17.8547742299855,17.3588082791526,17.3588082791526,987.971047563019,0.0,1.0
2006-05-24,3.5,3.5,3.0,3.46,3100,17.3588082791526,17.3588082791526,14.8789785249879,17.1604218988194,625.04290764191,0.0,1.0
2006-05-25,3.5,3.5,3.5,3.5,800,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,161.301395520493,0.0,1.0
2006-05-26,3.5,3.5,3.5,3.5,7900,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,1592.85128076487,0.0,1.0
2006-05-30,3.5,3.5,3.5,3.5,1500,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,302.440116600924,0.0,1.0
2006-05-31,3.79,3.79,3.5,3.5,1200,18.7971095365681,18.7971095365681,17.3588082791526,17.3588082791526,241.952093280739,0.0,1.0
2006-06-01,4.1,4.16,3.79,4.1,61600,20.3346039841502,20.6321835546499,18.7971095365681,20.3346039841502,12420.2074550779,0.0,1.0
2006-06-02,4.15,4.16,4.0,4.15,13900,20.5825869595666,20.6321835546499,19.8386380333172,20.5825869595666,2802.61174716857,0.0,1.0
2006-06-05,4.2,4.2,4.15,4.15,5600,20.8305699349831,20.8305699349831,20.5825869595666,20.5825869595666,1129.10976864345,0.0,1.0
2006-06-06,4.14,4.15,4.0,4.15,58400,20.5329903644833,20.5825869595666,19.8386380333172,20.5825869595666,11775.001872996,0.0,1.0
2006-06-07,4.15,4.2,3.8,3.8,1700,20.5825869595666,20.8305699349831,18.8467061316514,18.8467061316514,342.765465481048,0.0,1.0
2006-06-08,4.15,4.25,3.9,4.2,47500,20.5825869595666,21.0785529103996,19.3426720824843,20.8305699349831,9577.27035902929,0.0,1.0
2006-06-09,4.0,4.25,3.9,3.9,4100,19.8386380333172,21.0785529103996,19.3426720824843,19.3426720824843,826.669652042528,0.0,1.0
2006-06-12,4.0,4.1,4.0,4.0,4000,19.8386380333172,20.3346039841502,19.8386380333172,19.8386380333172,806.506977602467,0.0,1.0
2006-06-13,4.0,4.1,4.0,4.01,2500,19.8386380333172,20.3346039841502,19.8386380333172,19.8882346284005,504.066861001542,0.0,1.0
2006-06-14,4.3,4.4,4.0,4.0,10100,21.326535885816,21.822501836649,19.8386380333172,19.8386380333172,2036.43011844623,0.0,1.0
2006-06-15,4.25,4.4,4.2,4.2,13800,21.0785529103996,21.822501836649,20.8305699349831,20.8305699349831,2782.4490727285,0.0,1.0
2006-06-16,4.25,4.4,4.0,4.0,7300,21.0785529103996,21.822501836649,19.8386380333172,19.8386380333172,1471.8752341245,0.0,1.0
2006-06-19,4.2,4.2,4.0,4.1,1400,20.8305699349831,20.8305699349831,19.8386380333172,20.3346039841502,282.277442160863,0.0,1.0
2006-06-20,4.2,4.2,4.2,4.2,300,20.8305699349831,20.8305699349831,20.8305699349831,20.8305699349831,60.4880233201849,0.0,1.0
2006-06-21,4.1,4.1,4.1,4.1,1600,20.3346039841502,20.3346039841502,20.3346039841502,20.3346039841502,322.602791040986,0.0,1.0
2006-06-22,4.0,4.1,3.9,4.1,46900,19.8386380333172,20.3346039841502,19.3426720824843,20.3346039841502,9456.29431238892,0.0,1.0
2006-06-23,3.81,4.1,3.75,4.1,2700,18.8963027267347,20.3346039841502,18.5987231562349,20.3346039841502,544.392209881663,0.0,1.0
2006-06-26,4.1,4.15,3.75,3.75,6700,20.3346039841502,20.5825869595666,18.5987231562349,18.5987231562349,1350.89918748413,0.0,1.0
2006-06-27,4.1,4.1,4.1,4.1,500,20.3346039841502,20.3346039841502,20.3346039841502,20.3346039841502,100.813372200308,0.0,1.0
2006-06-28,4.0,4.0,4.0,4.0,1500,19.8386380333172,19.8386380333172,19.8386380333172,19.8386380333172,302.440116600925,0.0,1.0
2006-06-29,3.99,4.0,3.55,4.0,10300,19.7890414382339,19.8386380333172,17.606791254569,19.8386380333172,2076.75546732635,0.0,1.0
2006-06-30,3.5,4.1,3.5,4.1,28300,17.3588082791526,20.3346039841502,17.3588082791526,20.3346039841502,5706.03686653744,0.0,1.0
2006-07-03,3.55,3.99,3.55,3.99,45100,17.606791254569,19.7890414382339,17.606791254569,19.7890414382339,9093.36617246782,0.0,1.0
2006-07-05,3.5,3.7,3.5,3.55,9200,17.3588082791526,18.3507401808184,17.3588082791526,17.606791254569,1854.96604848567,0.0,1.0
2006-07-06,3.65,3.65,3.6,3.6,3800,18.102757205402,18.102757205402,17.8547742299855,17.8547742299855,766.181628722341,0.0,1.0
2006-07-07,3.75,3.75,3.7,3.7,5200,18.5987231562349,18.5987231562349,18.3507401808184,18.3507401808184,1048.45907088321,0.0,1.0
2006-07-10,3.9,3.99,3.7,3.7,5800,19.3426720824843,19.7890414382339,18.3507401808184,18.3507401808184,1169.43511752357,0.0,1.0
2006-07-11,3.9,3.9,3.9,3.9,200,19.3426720824843,19.3426720824843,19.3426720824843,19.3426720824843,40.3253488801233,0.0,1.0
2006-07-12,3.9,4.0,3.75,3.75,9100,19.3426720824843,19.8386380333172,18.5987231562349,18.5987231562349,1834.80337404561,0.0,1.0
2006-07-13,3.9,3.9,3.9,3.9,0,19.3426720824843,19.3426720824843,19.3426720824843,19.3426720824843,0,0.0,1.0
2006-07-14,3.85,3.85,3.0,3.5,15400,19.0946891070678,19.0946891070678,14.8789785249879,17.3588082791526,3105.0518637695,0.0,1.0
2006-07-17,3.65,3.8,3.0,3.65,5700,18.102757205402,18.8467061316514,14.8789785249879,18.102757205402,1149.27244308351,0.0,1.0
2006-07-18,3.3,3.65,3.0,3.0,13000,16.3668763774867,18.102757205402,14.8789785249879,14.8789785249879,2621.14767720802,0.0,1.0
2006-07-19,3.8,3.8,3.5,3.5,6000,18.8467061316514,18.8467061316514,17.3588082791526,17.3588082791526,1209.7604664037,0.0,1.0
2006-07-20,3.5,3.6,3.5,3.5,7100,17.3588082791526,17.8547742299855,17.3588082791526,17.3588082791526,1431.54988524437,0.0,1.0
2006-07-21,3.5,3.5,3.5,3.5,0,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,0,0.0,1.0
2006-07-24,3.5,3.5,3.2,3.5,4300,17.3588082791526,17.3588082791526,15.8709104266538,17.3588082791526,866.995000922649,0.0,1.0
2006-07-25,3.5,3.85,3.0,3.0,8600,17.3588082791526,19.0946891070678,14.8789785249879,14.8789785249879,1733.9900018453,0.0,1.0
2006-07-26,3.5,3.5,3.5,3.5,200,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,40.3253488801232,0.0,1.0
2006-07-27,3.5,3.5,3.5,3.5,1500,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,302.440116600924,0.0,1.0
2006-07-28,3.5,3.5,3.5,3.5,4000,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,806.506977602464,0.0,1.0
2006-07-31,3.5,3.5,3.4,3.4,200,17.3588082791526,17.3588082791526,16.8628423283196,16.8628423283196,40.3253488801232,0.0,1.0
2006-08-01,3.5,3.5,3.5,3.5,600,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,120.97604664037,0.0,1.0
2006-08-02,3.5,3.5,3.5,3.5,400,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,80.6506977602464,0.0,1.0
2006-08-03,3.5,3.55,3.5,3.5,6000,17.3588082791526,17.606791254569,17.3588082791526,17.3588082791526,1209.7604664037,0.0,1.0
2006-08-04,3.6,3.7,3.5,3.5,9300,17.8547742299855,18.3507401808184,17.3588082791526,17.3588082791526,1875.12872292573,0.0,1.0
2006-08-07,3.6,3.8,3.0,3.0,1400,17.8547742299855,18.8467061316514,14.8789785249879,14.8789785249879,282.277442160863,0.0,1.0
2006-08-08,3.65,3.65,3.65,3.65,6000,18.102757205402,18.102757205402,18.102757205402,18.102757205402,1209.7604664037,0.0,1.0
2006-08-09,3.7,3.75,3.6,3.6,15100,18.3507401808184,18.5987231562349,17.8547742299855,17.8547742299855,3044.56384044931,0.0,1.0
2006-08-10,3.5,3.5,3.5,3.5,3100,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,625.04290764191,0.0,1.0
2006-08-11,3.25,3.5,3.25,3.5,1700,16.1188934020702,17.3588082791526,16.1188934020702,17.3588082791526,342.765465481049,0.0,1.0
2006-08-14,3.3,3.3,3.26,3.26,1000,16.3668763774867,16.3668763774867,16.1684899971535,16.1684899971535,201.626744400617,0.0,1.0
2006-08-15,3.5,3.5,3.31,3.4,5000,17.3588082791526,17.3588082791526,16.41647297257,16.8628423283196,1008.13372200308,0.0,1.0
2006-08-16,3.31,3.55,3.3,3.3,1600,16.41647297257,17.606791254569,16.3668763774867,16.3668763774867,322.602791040986,0.0,1.0
2006-08-17,3.5,3.6,3.5,3.5,2000,17.3588082791526,17.8547742299855,17.3588082791526,17.3588082791526,403.253488801232,0.0,1.0
2006-08-18,3.33,3.33,3.26,3.3,3800,16.5156661627366,16.5156661627366,16.1684899971535,16.3668763774867,766.181628722342,0.0,1.0
2006-08-21,3.3,3.45,3.26,3.26,3500,16.3668763774867,17.1108253037361,16.1684899971535,16.1684899971535,705.693605402158,0.0,1.0
2006-08-22,3.4,3.4,3.26,3.31,1000,16.8628423283196,16.8628423283196,16.1684899971535,16.41647297257,201.626744400617,0.0,1.0
2006-08-23,3.26,3.26,3.26,3.26,400,16.1684899971535,16.1684899971535,16.1684899971535,16.1684899971535,80.6506977602468,0.0,1.0
2006-08-24,3.26,3.26,3.26,3.26,1400,16.1684899971535,16.1684899971535,16.1684899971535,16.1684899971535,282.277442160864,0.0,1.0
2006-08-25,3.3,3.5,3.3,3.5,4400,16.3668763774867,17.3588082791526,16.3668763774867,17.3588082791526,887.157675362713,0.0,1.0
2006-08-28,3.3,3.3,3.3,3.3,1600,16.3668763774867,16.3668763774867,16.3668763774867,16.3668763774867,322.602791040986,0.0,1.0
2006-08-29,3.3,3.3,3.3,3.3,0,16.3668763774867,16.3668763774867,16.3668763774867,16.3668763774867,0,0.0,1.0
2006-08-30,3.19,3.19,3.1,3.1,800,15.8213138315705,15.8213138315705,15.3749444758209,15.3749444758209,161.301395520493,0.0,1.0
2006-08-31,3.31,3.35,3.1,3.18,61500,16.41647297257,16.6148593529032,15.3749444758209,15.7717172364872,12400.0447806379,0.0,1.0
2006-09-01,3.5,3.5,3.2,3.2,15500,17.3588082791526,17.3588082791526,15.8709104266538,15.8709104266538,3125.21453820955,0.0,1.0
2006-09-05,3.49,3.49,3.3,3.49,6900,17.3092116840693,17.3092116840693,16.3668763774867,17.3092116840693,1391.22453636425,0.0,1.0
2006-09-06,3.55,3.55,3.3,3.3,18100,17.606791254569,17.606791254569,16.3668763774867,16.3668763774867,3649.44407365116,0.0,1.0
2006-09-07,3.6,3.65,3.5,3.65,5200,17.8547742299855,18.102757205402,17.3588082791526,18.102757205402,1048.45907088321,0.0,1.0
2006-09-08,3.51,3.51,3.5,3.5,10200,17.4084048742359,17.4084048742359,17.3588082791526,17.3588082791526,2056.59279288628,0.0,1.0
2006-09-11,3.5,3.5,3.5,3.5,10000,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,2016.26744400616,0.0,1.0
2006-09-12,3.5,3.65,3.5,3.5,16200,17.3588082791526,18.102757205402,17.3588082791526,17.3588082791526,3266.35325928998,0.0,1.0
2006-09-13,3.74,3.75,3.55,3.55,11800,18.5491265611516,18.5987231562349,17.606791254569,17.606791254569,2379.19558392727,0.0,1.0
2006-09-14,3.65,3.74,3.65,3.7,4000,18.102757205402,18.5491265611516,18.102757205402,18.3507401808184,806.506977602464,0.0,1.0
2006-09-15,3.6,3.6,3.52,3.55,25200,17.8547742299855,17.8547742299855,17.4580014693192,17.606791254569,5080.99395889553,0.0,1.0
2006-09-18,3.65,3.65,3.55,3.6,13000,18.102757205402,18.102757205402,17.606791254569,17.8547742299855,2621.14767720801,0.0,1.0
2006-09-19,3.69,3.7,3.6,3.6,7000,18.3011435857351,18.3507401808184,17.8547742299855,17.8547742299855,1411.38721080432,0.0,1.0
2006-09-20,3.75,3.75,3.55,3.55,7000,18.5987231562349,18.5987231562349,17.606791254569,17.606791254569,1411.38721080431,0.0,1.0
2006-09-21,3.75,3.75,3.75,3.75,0,18.5987231562349,18.5987231562349,18.5987231562349,18.5987231562349,0,0.0,1.0
2006-09-22,3.75,3.75,3.55,3.75,6800,18.5987231562349,18.5987231562349,17.606791254569,18.5987231562349,1371.06186192419,0.0,1.0
2006-09-25,3.55,3.75,3.55,3.55,10200,17.606791254569,18.5987231562349,17.606791254569,17.606791254569,2056.59279288629,0.0,1.0
2006-09-26,3.6,3.7,3.6,3.65,23000,17.8547742299855,18.3507401808184,17.8547742299855,18.102757205402,4637.41512121418,0.0,1.0
2006-09-27,3.55,3.6,3.55,3.55,1100,17.606791254569,17.8547742299855,17.606791254569,17.606791254569,221.789418840679,0.0,1.0
2006-09-28,3.55,3.7,3.55,3.55,16400,17.606791254569,18.3507401808184,17.606791254569,17.606791254569,3306.67860817012,0.0,1.0
2006-09-29,3.59,3.59,3.5,3.5,15900,17.8051776349022,17.8051776349022,17.3588082791526,17.3588082791526,3205.8652359698,0.0,1.0
2006-10-02,3.6,3.6,3.6,3.6,100,17.8547742299855,17.8547742299855,17.8547742299855,17.8547742299855,20.1626744400616,0.0,1.0
2006-10-03,3.5,3.5,3.5,3.5,1800,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,362.928139921109,0.0,1.0
2006-10-04,3.5,3.5,3.5,3.5,5200,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,1048.4590708832,0.0,1.0
2006-10-05,3.55,3.6,3.5,3.5,16500,17.606791254569,17.8547742299855,17.3588082791526,17.3588082791526,3326.84128261018,0.0,1.0
2006-10-06,3.52,3.55,3.5,3.55,3600,17.4580014693192,17.606791254569,17.3588082791526,17.606791254569,725.856279842217,0.0,1.0
2006-10-09,3.5,3.6,3.5,3.5,800,17.3588082791526,17.8547742299855,17.3588082791526,17.3588082791526,161.301395520493,0.0,1.0
2006-10-10,3.5,3.5,3.5,3.5,23700,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,4778.5538422946,0.0,1.0
2006-10-11,3.5,3.5,3.5,3.5,4300,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,866.995000922649,0.0,1.0
2006-10-12,3.5,3.55,3.5,3.55,10600,17.3588082791526,17.606791254569,17.3588082791526,17.606791254569,2137.24349064653,0.0,1.0
2006-10-13,3.45,3.5,3.45,3.45,4900,17.1108253037361,17.3588082791526,17.1108253037361,17.1108253037361,987.971047563021,0.0,1.0
2006-10-16,3.55,3.6,3.45,3.45,11700,17.606791254569,17.8547742299855,17.1108253037361,17.1108253037361,2359.03290948722,0.0,1.0
2006-10-17,3.5,3.55,3.5,3.5,7700,17.3588082791526,17.606791254569,17.3588082791526,17.3588082791526,1552.52593188474,0.0,1.0
2006-10-18,3.5,3.5,3.5,3.5,7900,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,1592.85128076487,0.0,1.0
2006-10-19,3.4,3.41,3.4,3.4,46200,16.8628423283196,16.9124389234029,16.8628423283196,16.8628423283196,9315.1555913085,0.0,1.0
2006-10-20,3.35,3.4,3.3,3.3,23000,16.6148593529032,16.8628423283196,16.3668763774867,16.3668763774867,4637.41512121417,0.0,1.0
2006-10-23,3.25,3.4,3.25,3.4,25800,16.1188934020702,16.8628423283196,16.1188934020702,16.8628423283196,5201.97000553592,0.0,1.0
2006-10-24,3.2,3.25,3.2,3.25,14600,15.8709104266538,16.1188934020702,15.8709104266538,16.1188934020702,2943.750468249,0.0,1.0
2006-10-25,3.25,3.25,3.2,3.2,6400,16.1188934020702,16.1188934020702,15.8709104266538,15.8709104266538,1290.41116416395,0.0,1.0
2006-10-26,3.44,3.44,3.25,3.25,24000,17.0612287086528,17.0612287086528,16.1188934020702,16.1188934020702,4839.0418656148,0.0,1.0
2006-10-27,3.45,3.5,3.43,3.44,10300,17.1108253037361,17.3588082791526,17.0116321135695,17.0612287086528,2076.75546732635,0.0,1.0
2006-10-30,4.0,4.05,3.6,3.6,79800,19.8386380333172,20.0866210087337,17.8547742299855,17.8547742299855,16089.8142031692,0.0,1.0
2006-10-31,3.95,4.02,3.9,3.9,31500,19.5906550579008,19.9378312234838,19.3426720824843,19.3426720824843,6351.2424486194,0.0,1.0
2006-11-01,4.05,4.05,4.0,4.0,41300,20.0866210087337,20.0866210087337,19.8386380333172,19.8386380333172,8327.18454374545,0.0,1.0
2006-11-02,4.06,4.06,4.05,4.05,3000,20.136217603817,20.136217603817,20.0866210087337,20.0866210087337,604.880233201849,0.0,1.0
2006-11-03,4.07,4.07,4.07,4.07,1500,20.1858141989003,20.1858141989003,20.1858141989003,20.1858141989003,302.440116600924,0.0,1.0
2006-11-06,4.12,4.12,4.06,4.06,13200,20.4337971743167,20.4337971743167,20.136217603817,20.136217603817,2661.47302608814,0.0,1.0
2006-11-07,4.15,4.2,4.1,4.1,43200,20.5825869595666,20.8305699349831,20.3346039841502,20.3346039841502,8710.27535810664,0.0,1.0
2006-11-08,4.15,4.2,4.15,4.2,7900,20.5825869595666,20.8305699349831,20.5825869595666,20.8305699349831,1592.85128076487,0.0,1.0
2006-11-09,4.15,4.15,4.12,4.15,20800,20.5825869595666,20.5825869595666,20.4337971743167,20.5825869595666,4193.83628353283,0.0,1.0
2006-11-10,4.13,4.15,4.13,4.15,8500,20.4833937694,20.5825869595666,20.4833937694,20.5825869595666,1713.82732740524,0.0,1.0
2006-11-13,4.13,4.15,4.13,4.13,12300,20.4833937694,20.5825869595666,20.4833937694,20.4833937694,2480.00895612759,0.0,1.0
2006-11-14,4.13,4.13,4.13,4.13,5300,20.4833937694,20.4833937694,20.4833937694,20.4833937694,1068.62174532327,0.0,1.0
2006-11-15,4.13,4.13,4.13,4.13,4800,20.4833937694,20.4833937694,20.4833937694,20.4833937694,967.808373122961,0.0,1.0
2006-11-16,4.14,4.14,4.13,4.13,4700,20.5329903644833,20.5329903644833,20.4833937694,20.4833937694,947.645698682898,0.0,1.0
2006-11-17,4.17,4.19,4.13,4.14,45300,20.6817801497332,20.7809733398998,20.4833937694,20.5329903644833,9133.69152134793,0.0,1.0
2006-11-20,4.2,4.22,4.17,4.17,54900,20.8305699349831,20.9297631251497,20.6817801497332,20.6817801497332,11069.3082675938,0.0,1.0
2006-11-21,4.22,4.22,4.2,4.2,18300,20.9297631251497,20.9297631251497,20.8305699349831,20.8305699349831,3689.76942253128,0.0,1.0
2006-11-22,4.22,4.23,4.22,4.23,18300,20.9297631251497,20.979359720233,20.9297631251497,20.979359720233,3689.76942253128,0.0,1.0
2006-11-24,4.22,4.23,4.22,4.22,13200,20.9297631251497,20.979359720233,20.9297631251497,20.9297631251497,2661.47302608813,0.0,1.0
2006-11-27,4.21,4.22,4.2,4.22,34100,20.8801665300664,20.9297631251497,20.8305699349831,20.9297631251497,6875.47198406101,0.0,1.0
2006-11-28,4.23,4.23,4.2,4.2,94200,20.979359720233,20.979359720233,20.8305699349831,20.8305699349831,18993.239322538,0.0,1.0
2006-11-29,4.25,4.25,4.23,4.23,31100,21.0785529103996,21.0785529103996,20.979359720233,20.979359720233,6270.59175085916,0.0,1.0
2006-11-30,4.23,4.23,4.23,4.23,9300,20.979359720233,20.979359720233,20.979359720233,20.979359720233,1875.12872292573,0.0,1.0
2006-12-01,4.24,4.25,4.23,4.23,6800,21.0289563153163,21.0785529103996,20.979359720233,20.979359720233,1371.06186192419,0.0,1.0
2006-12-04,4.26,4.27,4.24,4.24,36300,21.1281495054828,21.1777461005661,21.0289563153163,21.0289563153163,7319.05082174239,0.0,1.0
2006-12-05,4.26,4.26,4.26,4.26,17500,21.1281495054828,21.1281495054828,21.1281495054828,21.1281495054828,3528.4680270108,0.0,1.0
2006-12-06,4.27,4.27,4.25,4.25,25400,21.1777461005661,21.1777461005661,21.0785529103996,21.0785529103996,5121.31930777567,0.0,1.0
2006-12-07,4.3,4.3,4.27,4.28,39600,21.326535885816,21.326535885816,21.1777461005661,21.2273426956494,7984.41907826442,0.0,1.0
2006-12-08,4.31,4.32,4.3,4.3,15100,21.3761324808993,21.4257290759826,21.326535885816,21.326535885816,3044.56384044931,0.0,1.0
2006-12-11,4.31,4.31,4.3,4.3,2500,21.3761324808993,21.3761324808993,21.326535885816,21.326535885816,504.066861001541,0.0,1.0
2006-12-12,4.31,4.31,4.3,4.3,16600,21.3761324808993,21.3761324808993,21.326535885816,21.326535885816,3347.00395705023,0.0,1.0
2006-12-13,4.31,4.31,4.31,4.31,21200,21.3761324808993,21.3761324808993,21.3761324808993,21.3761324808993,4274.48698129307,0.0,1.0
2006-12-14,4.32,4.32,4.31,4.31,2000,21.4257290759826,21.4257290759826,21.3761324808993,21.3761324808993,403.253488801233,0.0,1.0
2006-12-15,4.32,4.32,4.32,4.32,3000,21.4257290759826,21.4257290759826,21.4257290759826,21.4257290759826,604.880233201849,0.0,1.0
2006-12-18,4.32,4.32,4.31,4.31,2600,21.4257290759826,21.4257290759826,21.3761324808993,21.3761324808993,524.229535441603,0.0,1.0
2006-12-19,4.32,4.32,4.32,4.32,1400,21.4257290759826,21.4257290759826,21.4257290759826,21.4257290759826,282.277442160863,0.0,1.0
2006-12-20,4.31,4.33,4.3,4.32,4300,21.3761324808993,21.4753256710659,21.326535885816,21.4257290759826,866.995000922651,0.0,1.0
2006-12-21,4.34,4.34,4.31,4.31,1900,21.5249222661492,21.5249222661492,21.3761324808993,21.3761324808993,383.090814361171,0.0,1.0
2006-12-22,4.3,4.34,4.25,4.34,13300,21.326535885816,21.5249222661492,21.0785529103996,21.5249222661492,2681.6357005282,0.0,1.0
2006-12-26,4.34,4.34,4.33,4.33,7500,21.5249222661492,21.5249222661492,21.4753256710659,21.4753256710659,1512.20058300462,0.0,1.0
2006-12-27,4.3,4.35,4.3,4.34,7500,21.326535885816,21.5745188612325,21.326535885816,21.5249222661492,1512.20058300462,0.0,1.0
2006-12-28,4.33,4.33,4.3,4.3,19600,21.4753256710659,21.4753256710659,21.326535885816,21.326535885816,3951.88419025208,0.0,1.0
2006-12-29,4.34,4.34,4.3,4.33,10900,21.5249222661492,21.5249222661492,21.326535885816,21.4753256710659,2197.73151396672,0.0,1.0
2007-01-03,4.33,4.33,4.3,4.3,9900,21.4753256710659,21.4753256710659,21.326535885816,21.326535885816,1996.1047695661,0.0,1.0
2007-01-04,4.35,4.35,4.34,4.34,48800,21.5745188612325,21.5745188612325,21.5249222661492,21.5249222661492,9839.38512675007,0.0,1.0
2007-01-05,4.34,4.35,4.32,4.35,15500,21.5249222661492,21.5745188612325,21.4257290759826,21.5745188612325,3125.21453820955,0.0,1.0
2007-01-08,4.33,4.34,4.33,4.34,6300,21.4753256710659,21.5249222661492,21.4753256710659,21.5249222661492,1270.24848972388,0.0,1.0
2007-01-09,4.33,4.33,4.33,4.33,5600,21.4753256710659,21.4753256710659,21.4753256710659,21.4753256710659,1129.10976864345,0.0,1.0
2007-01-10,4.31,4.33,4.31,4.33,8800,21.3761324808993,21.4753256710659,21.3761324808993,21.4753256710659,1774.31535072543,0.0,1.0
2007-01-11,4.31,4.31,4.31,4.31,1200,21.3761324808993,21.3761324808993,21.3761324808993,21.3761324808993,241.95209328074,0.0,1.0
2007-01-12,4.12,4.31,4.12,4.31,16500,20.4337971743167,21.3761324808993,20.4337971743167,21.3761324808993,3326.84128261018,0.0,1.0
2007-01-16,4.1,4.1,4.05,4.05,16300,20.3346039841502,20.3346039841502,20.0866210087337,20.0866210087337,3286.51593373004,0.0,1.0
2007-01-17,4.07,4.1,4.05,4.1,5900,20.1858141989003,20.3346039841502,20.0866210087337,20.3346039841502,1189.59779196364,0.0,1.0
2007-01-18,4.05,4.05,4.05,4.05,3600,20.0866210087337,20.0866210087337,20.0866210087337,20.0866210087337,725.856279842219,0.0,1.0
2007-01-19,4.12,4.15,4.05,4.15,900,20.4337971743167,20.5825869595666,20.0866210087337,20.5825869595666,181.464069960555,0.0,1.0
2007-01-22,4.1,4.1,4.05,4.05,7900,20.3346039841502,20.3346039841502,20.0866210087337,20.0866210087337,1592.85128076487,0.0,1.0
2007-01-23,4.05,4.09,4.05,4.05,4300,20.0866210087337,20.2850073890669,20.0866210087337,20.0866210087337,866.99500092265,0.0,1.0
2007-01-24,4.02,4.05,4.02,4.05,11800,19.9378312234838,20.0866210087337,19.9378312234838,20.0866210087337,2379.19558392727,0.0,1.0
2007-01-25,4.3,4.3,4.1,4.1,38200,21.326535885816,21.326535885816,20.3346039841502,20.3346039841502,7702.14163610355,0.0,1.0
2007-01-26,4.3,4.3,4.25,4.3,9500,21.326535885816,21.326535885816,21.0785529103996,21.326535885816,1915.45407180586,0.0,1.0
2007-01-29,4.4,4.4,4.26,4.26,9600,21.822501836649,21.822501836649,21.1281495054828,21.1281495054828,1935.61674624591,0.0,1.0
2007-01-30,4.4,4.4,4.3,4.4,1000,21.822501836649,21.822501836649,21.326535885816,21.822501836649,201.626744400616,0.0,1.0
2007-01-31,4.7,4.8,4.35,4.4,22400,23.3103996891477,23.8063656399807,21.5745188612325,21.822501836649,4516.43907457382,0.0,1.0
2007-02-01,4.98,5.1,4.68,4.69,55600,24.69910435148,25.2942634924795,23.2112064989812,23.2608030940645,11210.4469886742,0.0,1.0
2007-02-02,5.05,5.24,4.9,4.9,59100,25.046280517063,25.9886158236456,24.3023315908136,24.3023315908136,11916.1405940764,0.0,1.0
2007-02-05,5.22,5.22,5.15,5.18,6300,25.889422633479,25.889422633479,25.5422464678959,25.6910362531458,1270.24848972388,0.0,1.0
2007-02-06,5.15,5.22,5.15,5.22,7500,25.5422464678959,25.889422633479,25.5422464678959,25.889422633479,1512.20058300462,0.0,1.0
2007-02-07,5.22,5.22,5.15,5.15,15900,25.889422633479,25.889422633479,25.5422464678959,25.5422464678959,3205.8652359698,0.0,1.0
2007-02-08,5.54,5.54,5.15,5.24,129500,27.4765136761444,27.4765136761444,25.5422464678959,25.9886158236456,26110.6633998798,0.0,1.0
2007-02-09,5.91,5.94,5.6,5.6,69900,29.3115876942262,29.4603774794761,27.7740932466441,27.7740932466441,14093.7094336031,0.0,1.0
2007-02-12,5.95,6.0,5.9,5.91,51200,29.5099740745594,29.7579570499758,29.2619910991429,29.3115876942262,10323.2893133116,0.0,1.0
2007-02-13,5.98,6.0,5.9,5.9,49000,29.6587638598093,29.7579570499758,29.2619910991429,29.2619910991429,9879.71047563019,0.0,1.0
2007-02-14,6.0,6.0,5.95,5.98,15300,29.7579570499758,29.7579570499758,29.5099740745594,29.6587638598093,3084.88918932944,0.0,1.0
2007-02-15,6.1,6.1,6.01,6.05,37400,30.2539230008088,30.2539230008088,29.8075536450591,30.0059400253923,7540.84024058305,0.0,1.0
2007-02-16,6.25,6.3,6.0,6.15,91800,30.9978719270582,31.2458549024746,29.7579570499758,30.5019059762252,18509.3351359766,0.0,1.0
2007-02-20,6.4,6.48,6.2,6.25,41800,31.7418208533076,32.1385936139739,30.7498889516417,30.9978719270582,8427.99791594576,0.0,1.0
2007-02-21,6.3,6.48,6.25,6.475,43100,31.2458549024746,32.1385936139739,30.9978719270582,32.1137953164323,8690.11268366658,0.0,1.0
2007-02-22,6.34,6.4,6.3,6.31,14000,31.4442412828078,31.7418208533076,31.2458549024746,31.2954514975579,2822.77442160863,0.0,1.0
2007-02-23,6.16,6.34,6.15,6.3,17100,30.5515025713085,31.4442412828078,30.5019059762252,31.2458549024746,3447.81732925054,0.0,1.0
2007-02-26,6.45,6.45,6.25,6.25,20000,31.989803828724,31.989803828724,30.9978719270582,30.9978719270582,4032.53488801233,0.0,1.0
2007-02-27,6.0,6.4,5.95,6.4,38900,29.7579570499758,31.7418208533076,29.5099740745594,31.7418208533076,7843.28035718399,0.0,1.0
2007-02-28,6.25,6.25,6.05,6.05,14300,30.9978719270582,30.9978719270582,30.0059400253923,30.0059400253923,2883.26244492881,0.0,1.0
2007-03-01,6.25,6.3,6.15,6.25,5800,30.9978719270582,31.2458549024746,30.5019059762252,30.9978719270582,1169.43511752357,0.0,1.0
2007-03-02,6.25,6.25,6.2,6.25,16100,30.9978719270582,30.9978719270582,30.7498889516417,30.9978719270582,3246.19058484992,0.0,1.0
2007-03-05,6.12,6.25,6.0,6.15,29000,30.3531161909754,30.9978719270582,29.7579570499758,30.5019059762252,5847.17558761787,0.0,1.0
2007-03-06,6.1,6.2,6.09,6.1,20100,30.2539230008088,30.7498889516417,30.2043264057255,30.2539230008088,4052.69756245239,0.0,1.0
2007-03-07,6.6,6.6,6.15,6.2,83200,32.7337527549734,32.7337527549734,30.5019059762252,30.7498889516417,16775.3451341313,0.0,1.0
2007-03-08,6.6,6.7,6.6,6.6,30100,32.7337527549734,33.2297187058064,32.7337527549734,32.7337527549734,6068.96500645856,0.0,1.0
2007-03-09,6.5,6.52,6.5,6.5,8200,32.2377868041405,32.3369799943071,32.2377868041405,32.2377868041405,1653.33930408505,0.0,1.0
2007-03-12,6.55,6.55,6.4,6.45,19700,32.485769779557,32.485769779557,31.7418208533076,31.989803828724,3972.04686469214,0.0,1.0
2007-03-13,6.4,6.55,6.4,6.48,9100,31.7418208533076,32.485769779557,31.7418208533076,32.1385936139739,1834.80337404561,0.0,1.0
2007-03-14,6.4,6.5,6.2,6.4,13000,31.7418208533076,32.2377868041405,30.7498889516417,31.7418208533076,2621.14767720801,0.0,1.0
2007-03-15,6.6,6.6,6.35,6.5,118800,32.7337527549734,32.7337527549734,31.4938378778911,32.2377868041405,23953.2572347932,0.0,1.0
2007-03-16,6.6,6.65,6.6,6.6,26200,32.7337527549734,32.9817357303899,32.7337527549734,32.7337527549734,5282.62070329615,0.0,1.0
2007-03-19,6.65,6.65,6.6,6.65,5000,32.9817357303899,32.9817357303899,32.7337527549734,32.9817357303899,1008.13372200308,0.0,1.0
2007-03-20,6.68,6.69,6.6,6.69,8300,33.1305255156398,33.1801221107231,32.7337527549734,33.1801221107231,1673.50197852511,0.0,1.0
2007-03-21,6.55,6.69,6.55,6.69,2200,32.485769779557,33.1801221107231,32.485769779557,33.1801221107231,443.578837681355,0.0,1.0
2007-03-22,6.65,6.65,6.6,6.6,1000,32.9817357303899,32.9817357303899,32.7337527549734,32.7337527549734,201.626744400616,0.0,1.0
2007-03-23,6.68,6.68,6.6,6.6,5800,33.1305255156398,33.1305255156398,32.7337527549734,32.7337527549734,1169.43511752357,0.0,1.0
2007-03-26,6.65,6.68,6.65,6.68,2700,32.9817357303899,33.1305255156398,32.9817357303899,33.1305255156398,544.392209881664,0.0,1.0
2007-03-27,6.58,6.6,6.55,6.6,3300,32.6345595648068,32.7337527549734,32.485769779557,32.7337527549734,665.368256522035,0.0,1.0
2007-03-28,6.5,6.55,6.45,6.55,5300,32.2377868041405,32.485769779557,31.989803828724,32.485769779557,1068.62174532327,0.0,1.0
2007-03-29,6.48,6.5,6.45,6.45,7600,32.1385936139739,32.2377868041405,31.989803828724,31.989803828724,1532.36325744469,0.0,1.0
2007-03-30,6.48,6.53,6.4,6.45,27500,32.1385936139739,32.3865765893904,31.7418208533076,31.989803828724,5544.73547101695,0.0,1.0
2007-04-02,6.47,6.53,6.4,6.48,8700,32.0889970188906,32.3865765893904,31.7418208533076,32.1385936139739,1754.15267628536,0.0,1.0
2007-04-03,6.4,6.53,6.3,6.47,11900,31.7418208533076,32.3865765893904,31.2458549024746,32.0889970188906,2399.35825836733,0.0,1.0
2007-04-04,6.31,6.4,6.31,6.4,1400,31.2954514975579,31.7418208533076,31.2954514975579,31.7418208533076,282.277442160863,0.0,1.0
2007-04-05,6.25,6.3,6.17,6.3,7800,30.9978719270582,31.2458549024746,30.6010991663918,31.2458549024746,1572.68860632481,0.0,1.0
2007-04-09,6.15,6.2,6.05,6.17,11300,30.5019059762252,30.7498889516417,30.0059400253923,30.6010991663918,2278.38221172697,0.0,1.0
2007-04-10,6.1,6.11,6.09,6.1,9300,30.2539230008088,30.3035195958921,30.2043264057255,30.2539230008088,1875.12872292573,0.0,1.0
2007-04-11,6.05,6.15,6.05,6.11,17000,30.0059400253923,30.5019059762252,30.0059400253923,30.3035195958921,3427.65465481048,0.0,1.0
2007-04-12,6.05,6.05,6.05,6.05,100,30.0059400253923,30.0059400253923,30.0059400253923,30.0059400253923,20.1626744400616,0.0,1.0
2007-04-13,6.05,6.11,6.05,6.11,5300,30.0059400253923,30.3035195958921,30.0059400253923,30.3035195958921,1068.62174532327,0.0,1.0
2007-04-16,6.1,6.1,6.05,6.05,1500,30.2539230008088,30.2539230008088,30.0059400253923,30.0059400253923,302.440116600924,0.0,1.0
2007-04-17,6.08,6.14,6.07,6.1,6100,30.1547298106422,30.4523093811419,30.1051332155589,30.2539230008088,1229.92314084376,0.0,1.0
2007-04-18,6.12,6.12,6.05,6.07,13100,30.3531161909754,30.3531161909754,30.0059400253923,30.1051332155589,2641.31035164807,0.0,1.0
2007-04-19,6.1,6.12,6.1,6.12,6100,30.2539230008088,30.3531161909754,30.2539230008088,30.3531161909754,1229.92314084376,0.0,1.0
2007-04-20,6.1,6.1,6.1,6.1,0,30.2539230008088,30.2539230008088,30.2539230008088,30.2539230008088,0,0.0,1.0
2007-04-23,6.12,6.15,6.1,6.1,7800,30.3531161909754,30.5019059762252,30.2539230008088,30.2539230008088,1572.68860632481,0.0,1.0
2007-04-24,6.1,6.12,6.1,6.12,2300,30.2539230008088,30.3531161909754,30.2539230008088,30.3531161909754,463.741512121417,0.0,1.0
2007-04-25,6.1,6.1,6.1,6.1,1400,30.2539230008088,30.2539230008088,30.2539230008088,30.2539230008088,282.277442160863,0.0,1.0
2007-04-26,6.48,6.5,6.15,6.2,75900,32.1385936139739,32.2377868041405,30.5019059762252,30.7498889516417,15303.4699000068,0.0,1.0
2007-04-27,6.55,6.6,6.45,6.45,40400,32.485769779557,32.7337527549734,31.989803828724,31.989803828724,8145.72047378489,0.0,1.0
2007-04-30,6.56,6.59,6.55,6.55,17000,32.5353663746403,32.6841561598901,32.485769779557,32.485769779557,3427.65465481047,0.0,1.0
2007-05-01,6.55,6.55,6.55,6.55,6000,32.485769779557,32.485769779557,32.485769779557,32.485769779557,1209.7604664037,0.0,1.0
2007-05-02,6.45,6.5,6.45,6.5,6500,31.989803828724,32.2377868041405,31.989803828724,32.2377868041405,1310.57383860401,0.0,1.0
2007-05-03,6.4,6.42,6.3,6.3,7500,31.7418208533076,31.8410140434741,31.2458549024746,31.2458549024746,1512.20058300462,0.0,1.0
2007-05-04,6.42,6.47,6.4,6.4,4900,31.8410140434741,32.0889970188906,31.7418208533076,31.7418208533076,987.971047563022,0.0,1.0
2007-05-07,6.4,6.42,6.4,6.42,3100,31.7418208533076,31.8410140434741,31.7418208533076,31.8410140434741,625.04290764191,0.0,1.0
2007-05-08,6.35,6.35,6.35,6.35,400,31.4938378778911,31.4938378778911,31.4938378778911,31.4938378778911,80.6506977602466,0.0,1.0
2007-05-09,6.35,6.35,6.35,6.35,500,31.4938378778911,31.4938378778911,31.4938378778911,31.4938378778911,100.813372200308,0.0,1.0
2007-05-10,6.32,6.37,6.32,6.37,7200,31.3450480926412,31.5930310680577,31.3450480926412,31.5930310680577,1451.71255968444,0.0,1.0
2007-05-11,6.3,6.32,6.3,6.32,21300,31.2458549024746,31.3450480926412,31.2458549024746,31.3450480926412,4294.64965573313,0.0,1.0
2007-05-14,6.25,6.3,6.25,6.3,21600,30.9978719270582,31.2458549024746,30.9978719270582,31.2458549024746,4355.13767905331,0.0,1.0
2007-05-15,6.2,6.25,6.2,6.25,800,30.7498889516417,30.9978719270582,30.7498889516417,30.9978719270582,161.301395520493,0.0,1.0
2007-05-16,6.05,6.2,6.05,6.2,9200,30.0059400253923,30.7498889516417,30.0059400253923,30.7498889516417,1854.96604848567,0.0,1.0
2007-05-17,6.05,6.06,6.05,6.05,1600,30.0059400253923,30.0555366204756,30.0059400253923,30.0059400253923,322.602791040986,0.0,1.0
2007-05-18,6.02,6.03,6.02,6.03,8800,29.8571502401424,29.9067468352257,29.8571502401424,29.9067468352257,1774.31535072543,0.0,1.0
2007-05-21,6.04,6.04,5.85,6.0,13400,29.956343430309,29.956343430309,29.0140081237264,29.7579570499758,2701.79837496826,0.0,1.0
2007-05-22,5.86,5.86,5.86,5.86,1400,29.0636047188097,29.0636047188097,29.0636047188097,29.0636047188097,282.277442160863,0.0,1.0
2007-05-23,5.75,5.85,5.75,5.85,10500,28.5180421728935,29.0140081237264,28.5180421728935,29.0140081237264,2117.08081620647,0.0,1.0
2007-05-24,5.73,5.9,5.73,5.9,6000,28.4188489827269,29.2619910991429,28.4188489827269,29.2619910991429,1209.7604664037,0.0,1.0
2007-05-25,5.74,5.75,5.73,5.73,5400,28.4684455778102,28.5180421728935,28.4188489827269,28.4188489827269,1088.78441976333,0.0,1.0
2007-05-29,5.74,5.75,5.7,5.74,11100,28.4684455778102,28.5180421728935,28.2700591974771,28.4684455778102,2238.05686284684,0.0,1.0
2007-05-30,5.83,5.83,5.75,5.76,2600,28.9148149335599,28.9148149335599,28.5180421728935,28.5676387679768,524.229535441602,0.0,1.0
2007-05-31,5.82,5.84,5.82,5.82,4100,28.8652183384766,28.9644115286432,28.8652183384766,28.8652183384766,826.669652042526,0.0,1.0
2007-06-01,5.81,5.83,5.81,5.82,1300,28.8156217433933,28.9148149335599,28.8156217433933,28.8652183384766,262.114767720801,0.0,1.0
2007-06-04,5.75,5.8,5.75,5.8,5300,28.5180421728935,28.76602514831,28.5180421728935,28.76602514831,1068.62174532327,0.0,1.0
2007-06-05,5.8,5.8,5.8,5.8,800,28.76602514831,28.76602514831,28.76602514831,28.76602514831,161.301395520493,0.0,1.0
2007-06-06,5.75,5.8,5.75,5.8,2700,28.5180421728935,28.76602514831,28.5180421728935,28.76602514831,544.392209881665,0.0,1.0
2007-06-07,5.75,5.8,5.65,5.8,8400,28.5180421728935,28.76602514831,28.0220762220606,28.76602514831,1693.66465296518,0.0,1.0
2007-06-08,5.75,5.75,5.61,5.61,300,28.5180421728935,28.5180421728935,27.8236898417274,27.8236898417274,60.488023320185,0.0,1.0
2007-06-11,5.46,5.62,5.41,5.62,26800,27.079740915478,27.8732864368107,26.8317579400616,27.8732864368107,5403.59674993652,0.0,1.0
2007-06-12,5.55,5.55,5.41,5.41,6100,27.5261102712277,27.5261102712277,26.8317579400616,26.8317579400616,1229.92314084376,0.0,1.0
2007-06-13,5.5,5.5,5.5,5.5,1400,27.2781272958112,27.2781272958112,27.2781272958112,27.2781272958112,282.277442160863,0.0,1.0
2007-06-14,5.38,5.55,5.38,5.55,6300,26.6829681548117,27.5261102712277,26.6829681548117,27.5261102712277,1270.24848972388,0.0,1.0
2007-06-15,5.4,5.4,5.36,5.38,3900,26.7821613449783,26.7821613449783,26.5837749646451,26.6829681548117,786.344303162403,0.0,1.0
2007-06-18,4.71,5.42,4.6,5.42,97300,23.359996284231,26.8813545351448,22.8144337383148,26.8813545351448,19618.28223018,0.0,1.0
2007-06-19,4.7,4.71,4.65,4.7,13600,23.3103996891477,23.359996284231,23.0624167137313,23.3103996891477,2742.12372384839,0.0,1.0
2007-06-20,4.71,4.75,4.69,4.75,10700,23.359996284231,23.5583826645642,23.2608030940645,23.5583826645642,2157.4061650866,0.0,1.0
2007-06-21,4.68,4.71,4.68,4.71,6100,23.2112064989812,23.359996284231,23.2112064989812,23.359996284231,1229.92314084376,0.0,1.0
2007-06-22,4.65,4.68,4.65,4.68,12600,23.0624167137313,23.2112064989812,23.0624167137313,23.2112064989812,2540.49697944776,0.0,1.0
2007-06-25,4.6,4.65,4.6,4.64,15200,22.8144337383148,23.0624167137313,22.8144337383148,23.012820118648,3064.72651488937,0.0,1.0
2007-06-26,4.75,4.79,4.6,4.6,43600,23.5583826645642,23.7567690448974,22.8144337383148,22.8144337383148,8790.92605586688,0.0,1.0
2007-06-27,4.77,4.77,4.7,4.71,3200,23.6575758547308,23.6575758547308,23.3103996891477,23.359996284231,645.205582081972,0.0,1.0
2007-06-28,4.75,4.75,4.6,4.75,18600,23.5583826645642,23.5583826645642,22.8144337383148,23.5583826645642,3750.25744585147,0.0,1.0
2007-06-29,4.7,4.75,4.7,4.75,20300,23.3103996891477,23.5583826645642,23.3103996891477,23.5583826645642,4093.02291133252,0.0,1.0
2007-07-02,4.65,4.75,4.65,4.7,9900,23.0624167137313,23.5583826645642,23.0624167137313,23.3103996891477,1996.1047695661,0.0,1.0
2007-07-03,4.55,4.7,4.55,4.65,30500,22.5664507628983,23.3103996891477,22.5664507628983,23.0624167137313,6149.61570421881,0.0,1.0
2007-07-05,4.55,4.7,4.55,4.7,6500,22.5664507628983,23.3103996891477,22.5664507628983,23.3103996891477,1310.57383860401,0.0,1.0
2007-07-06,4.5,4.51,4.4,4.51,32800,22.3184677874819,22.3680643825652,21.822501836649,22.3680643825652,6613.35721634021,0.0,1.0
2007-07-09,4.85,5.18,4.5,4.5,58700,24.0543486153971,25.6910362531458,22.3184677874819,22.3184677874819,11835.4898963162,0.0,1.0
2007-07-10,5.08,5.1,4.95,5.1,25200,25.1950703023129,25.2942634924795,24.5503145662301,25.2942634924795,5080.99395889553,0.0,1.0
2007-07-11,5.0,5.07,5.0,5.07,5600,24.7982975416465,25.1454737072296,24.7982975416465,25.1454737072296,1129.10976864345,0.0,1.0
2007-07-12,5.1,5.1,5.0,5.0,8200,25.2942634924795,25.2942634924795,24.7982975416465,24.7982975416465,1653.33930408505,0.0,1.0
2007-07-13,5.1,5.1,5.1,5.1,2000,25.2942634924795,25.2942634924795,25.2942634924795,25.2942634924795,403.253488801232,0.0,1.0
2007-07-16,5.4,5.4,5.11,5.2,9600,26.7821613449783,26.7821613449783,25.3438600875628,25.7902294433124,1935.61674624591,0.0,1.0
2007-07-17,6.0,6.25,5.47,5.47,34200,29.7579570499758,30.9978719270582,27.1293375105613,27.1293375105613,6895.63465850109,0.0,1.0
2007-07-18,5.8,6.05,5.8,6.05,2200,28.76602514831,30.0059400253923,28.76602514831,30.0059400253923,443.578837681356,0.0,1.0
2007-07-19,5.9,6.0,5.81,5.95,2000,29.2619910991429,29.7579570499758,28.8156217433933,29.5099740745594,403.253488801233,0.0,1.0
2007-07-20,5.9,5.98,5.9,5.9,32600,29.2619910991429,29.6587638598093,29.2619910991429,29.2619910991429,6573.0318674601,0.0,1.0
2007-07-23,5.9,5.97,5.81,5.925,7400,29.2619910991429,29.609167264726,28.8156217433933,29.3859825868511,1492.03790856456,0.0,1.0
2007-07-24,5.85,5.9,5.81,5.84,9200,29.0140081237264,29.2619910991429,28.8156217433933,28.9644115286432,1854.96604848567,0.0,1.0
2007-07-25,5.83,5.85,5.83,5.85,3400,28.9148149335599,29.0140081237264,28.9148149335599,29.0140081237264,685.530930962095,0.0,1.0
2007-07-26,5.85,5.89,5.83,5.89,10400,29.0140081237264,29.2123945040596,28.9148149335599,29.2123945040596,2096.91814176641,0.0,1.0
2007-07-27,4.9,5.85,4.4,5.83,128600,24.3023315908136,29.0140081237264,21.822501836649,28.9148149335599,25929.1993299193,0.0,1.0
2007-07-30,5.05,5.05,4.8,4.8,9000,25.046280517063,25.046280517063,23.8063656399807,23.8063656399807,1814.64069960555,0.0,1.0
2007-07-31,5.05,5.2,5.02,5.02,28700,25.046280517063,25.7902294433124,24.8974907318131,24.8974907318131,5786.68756429769,0.0,1.0
2007-08-01,5.2,5.2,5.05,5.05,1700,25.7902294433124,25.7902294433124,25.046280517063,25.046280517063,342.765465481048,0.0,1.0
2007-08-02,5.72,6.19,5.55,5.57,351000,28.3692523876436,30.7002923565584,27.5261102712277,27.6253034613942,70770.9872846164,0.0,1.0
2007-08-03,5.64,5.75,5.55,5.73,80000,27.9724796269773,28.5180421728935,27.5261102712277,28.4188489827269,16130.1395520493,0.0,1.0
2007-08-06,5.55,5.62,5.47,5.61,28300,27.5261102712277,27.8732864368107,27.1293375105613,27.8236898417274,5706.03686653743,0.0,1.0
2007-08-07,5.6,5.6,5.6,5.6,3100,27.7740932466441,27.7740932466441,27.7740932466441,27.7740932466441,625.042907641911,0.0,1.0
2007-08-08,6.0,6.0,5.63,5.63,12400,29.7579570499758,29.7579570499758,27.922883031894,27.922883031894,2500.17163056765,0.0,1.0
2007-08-09,5.8,5.8,5.8,5.8,2000,28.76602514831,28.76602514831,28.76602514831,28.76602514831,403.253488801232,0.0,1.0
2007-08-10,5.8,5.8,5.8,5.8,1900,28.76602514831,28.76602514831,28.76602514831,28.76602514831,383.090814361171,0.0,1.0
2007-08-13,6.1,6.19,5.91,5.95,74200,30.2539230008088,30.7002923565584,29.3115876942262,29.5099740745594,14960.7044345257,0.0,1.0
2007-08-14,6.15,6.17,6.13,6.15,22100,30.5019059762252,30.6010991663918,30.4027127860587,30.5019059762252,4455.95105125363,0.0,1.0
2007-08-15,6.3,6.35,6.15,6.2,11000,31.2458549024746,31.4938378778911,30.5019059762252,30.7498889516417,2217.89418840678,0.0,1.0
2007-08-16,6.18,6.24,6.0,6.24,42600,30.6506957614751,30.9482753319749,29.7579570499758,30.9482753319749,8589.29931146626,0.0,1.0
2007-08-17,6.2,6.21,6.2,6.21,4600,30.7498889516417,30.799485546725,30.7498889516417,30.799485546725,927.483024242836,0.0,1.0
2007-08-20,6.29,6.29,6.15,6.15,4300,31.1962583073913,31.1962583073913,30.5019059762252,30.5019059762252,866.995000922652,0.0,1.0
2007-08-21,6.28,6.28,6.2,6.2,12900,31.146661712308,31.146661712308,30.7498889516417,30.7498889516417,2600.98500276796,0.0,1.0
2007-08-22,6.15,6.25,6.12,6.15,10900,30.5019059762252,30.9978719270582,30.3531161909754,30.5019059762252,2197.73151396672,0.0,1.0
2007-08-23,6.24,6.25,6.04,6.04,2400,30.9482753319749,30.9978719270582,29.956343430309,29.956343430309,483.904186561479,0.0,1.0
2007-08-24,6.15,6.15,6.1,6.1,2500,30.5019059762252,30.5019059762252,30.2539230008088,30.2539230008088,504.066861001542,0.0,1.0
2007-08-27,6.15,6.2,6.1,6.2,12400,30.5019059762252,30.7498889516417,30.2539230008088,30.7498889516417,2500.17163056765,0.0,1.0
2007-08-28,6.2,6.2,6.1,6.11,10000,30.7498889516417,30.7498889516417,30.2539230008088,30.3035195958921,2016.26744400616,0.0,1.0
2007-08-29,6.15,6.19,6.1,6.12,4100,30.5019059762252,30.7002923565584,30.2539230008088,30.3531161909754,826.669652042528,0.0,1.0
2007-08-30,6.14,6.15,6.0,6.02,33900,30.4523093811419,30.5019059762252,29.7579570499758,29.8571502401424,6835.1466351809,0.0,1.0
2007-08-31,6.13,6.15,6.01,6.03,7000,30.4027127860587,30.5019059762252,29.8075536450591,29.9067468352257,1411.38721080431,0.0,1.0
2007-09-04,6.19,6.19,6.05,6.1,21200,30.7002923565584,30.7002923565584,30.0059400253923,30.2539230008088,4274.48698129307,0.0,1.0
2007-09-05,6.61,6.61,6.19,6.19,43400,32.7833493500567,32.7833493500567,30.7002923565584,30.7002923565584,8750.60070698676,0.0,1.0
2007-09-06,6.6,6.6352,6.55,6.6,6100,32.7337527549734,32.9083327696666,32.485769779557,32.7337527549734,1229.92314084376,0.0,1.0
2007-09-07,6.48,6.49,6.25,6.4,10900,32.1385936139739,32.1881902090572,30.9978719270582,31.7418208533076,2197.73151396672,0.0,1.0
2007-09-10,6.492,6.5,6.46,6.46,46400,32.1981095280739,32.2377868041405,32.0394004238073,32.0394004238073,9355.48094018859,0.0,1.0
2007-09-11,6.64,6.69,6.63,6.64,7000,32.9321391353066,33.1801221107231,32.8825425402233,32.9321391353066,1411.38721080431,0.0,1.0
2007-09-12,6.65,6.66,6.5,6.66,12900,32.9817357303899,33.0313323254732,32.2377868041405,33.0313323254732,2600.98500276795,0.0,1.0
2007-09-13,6.86,7.0,6.7,6.7,18900,34.0232642271391,34.7176165583052,33.2297187058064,33.2297187058064,3810.74546917164,0.0,1.0
2007-09-14,6.99,7.05,6.98,7.04,14500,34.6680199632219,34.9655995337216,34.6184233681386,34.9160029386383,2923.58779380893,0.0,1.0
2007-09-17,6.99,6.99,6.9,6.9,12800,34.6680199632219,34.6680199632219,34.2216506074722,34.2216506074722,2580.82232832789,0.0,1.0
2007-09-18,6.97,6.99,6.95,6.98,7400,34.5688267730553,34.6680199632219,34.4696335828887,34.6184233681386,1492.03790856456,0.0,1.0
2007-09-19,6.916,7.0,6.7,6.99,10900,34.3010051596055,34.7176165583052,33.2297187058064,34.6680199632219,2197.73151396672,0.0,1.0
2007-09-20,6.86,6.86,6.85,6.85,500,34.0232642271391,34.0232642271391,33.9736676320558,33.9736676320558,100.813372200308,0.0,1.0
2007-09-21,6.7,6.85,6.7,6.76,10100,33.2297187058064,33.9736676320558,33.2297187058064,33.5272982763061,2036.43011844622,0.0,1.0
2007-09-24,6.94,6.97,6.76,6.8,12700,34.4200369878054,34.5688267730553,33.5272982763061,33.7256846566393,2560.65965388783,0.0,1.0
2007-09-25,6.89,6.89,6.7271,6.8,23200,34.1720540123889,34.1720540123889,33.3641254784821,33.7256846566393,4677.7404700943,0.0,1.0
2007-09-26,6.85,6.9,6.85,6.9,8400,33.9736676320558,34.2216506074722,33.9736676320558,34.2216506074722,1693.66465296518,0.0,1.0
2007-09-27,7.0,7.05,6.76,6.76,40200,34.7176165583052,34.9655995337216,33.5272982763061,33.5272982763061,8105.39512490477,0.0,1.0
2007-09-28,7.25,7.25,6.94,6.96,42400,35.9575314353875,35.9575314353875,34.4200369878054,34.519230177972,8548.97396258613,0.0,1.0
2007-10-01,7.24,7.3,7.16,7.25,55900,35.9079348403042,36.2055144108039,35.5111620796378,35.9575314353875,11270.9350119945,0.0,1.0
2007-10-02,7.18,7.25,6.92,7.25,25300,35.6103552698044,35.9575314353875,34.3208437976388,35.9575314353875,5101.1566333356,0.0,1.0
2007-10-03,7.2,7.3,7.1792,7.2,47500,35.709548459971,36.2055144108039,35.6063875421978,35.709548459971,9577.27035902928,0.0,1.0
2007-10-04,7.25,7.3,7.2,7.282,20000,35.9575314353875,36.2055144108039,35.709548459971,36.116240539654,4032.53488801233,0.0,1.0
2007-10-05,7.26,7.38,7.21,7.21,36000,36.0071280304708,36.6022871714703,35.7591450550543,35.7591450550543,7258.56279842218,0.0,1.0
2007-10-08,7.36,7.42,7.2,7.42,19800,36.5030939813037,36.8006735518035,35.709548459971,36.8006735518035,3992.20953913221,0.0,1.0
2007-10-09,7.32,7.4,7.12,7.12,9900,36.3047076009705,36.7014803616369,35.3127756993047,35.3127756993047,1996.1047695661,0.0,1.0
2007-10-10,7.29,7.35,7.14,7.3,33300,36.1559178157206,36.4534973862204,35.4119688894713,36.2055144108039,6714.17058854054,0.0,1.0
2007-10-11,7.09,7.29,6.76,7.23,36300,35.1639859140548,36.1559178157206,33.5272982763061,35.8583382452209,7319.05082174237,0.0,1.0
2007-10-12,7.08,7.18,6.89,6.95,13200,35.1143893189715,35.6103552698044,34.1720540123889,34.4696335828887,2661.47302608814,0.0,1.0
2007-10-15,6.9,7.0,6.9,7.0,17200,34.2216506074722,34.7176165583052,34.2216506074722,34.7176165583052,3467.9800036906,0.0,1.0
2007-10-16,6.87,6.87,6.87,6.87,11500,34.0728608222223,34.0728608222223,34.0728608222223,34.0728608222223,2318.70756060709,0.0,1.0
2007-10-17,6.71,6.84,6.71,6.84,4900,33.2793153008896,33.9240710369725,33.2793153008896,33.9240710369725,987.971047563022,0.0,1.0
2007-10-18,6.8,7.0,6.8,6.82,14000,33.7256846566393,34.7176165583052,33.7256846566393,33.8248778468059,2822.77442160863,0.0,1.0
2007-10-19,6.806,6.86,6.71,6.86,4100,33.7554426136893,34.0232642271391,33.2793153008896,34.0232642271391,826.669652042526,0.0,1.0
2007-10-22,6.51,6.71,6.15,6.71,30200,32.2873833992238,33.2793153008896,30.5019059762252,33.2793153008896,6089.12768089861,0.0,1.0
2007-10-23,6.79,6.79,6.694,6.7,800,33.676088061556,33.676088061556,33.1999607487564,33.2297187058064,161.301395520493,0.0,1.0
2007-10-24,6.751,6.751,6.6,6.66,5200,33.4826613407312,33.4826613407312,32.7337527549734,33.0313323254732,1048.4590708832,0.0,1.0
2007-10-25,6.75,7.08,6.75,7.08,20100,33.4777016812228,35.1143893189715,33.4777016812228,35.1143893189715,4052.69756245239,0.0,1.0
2007-10-26,6.9,6.9,6.75,6.88,3400,34.2216506074722,34.2216506074722,33.4777016812228,34.1224574173056,685.530930962096,0.0,1.0
2007-10-29,5.59,6.5,5.24,6.5,105200,27.7244966515608,32.2377868041405,25.9886158236456,32.2377868041405,21211.1335109449,0.0,1.0
2007-10-30,5.82,6.0,5.61,5.63,34400,28.8652183384766,29.7579570499758,27.8236898417274,27.922883031894,6935.9600073812,0.0,1.0
2007-10-31,5.85,5.91,5.7,5.91,18800,29.0140081237264,29.3115876942262,28.2700591974771,29.3115876942262,3790.58279473159,0.0,1.0
2007-11-01,6.0,6.0,5.65,5.8504,7700,29.7579570499758,29.7579570499758,28.0220762220606,29.0159919875298,1552.52593188475,0.0,1.0
2007-11-02,6.0,6.0,5.91,5.91,8000,29.7579570499758,29.7579570499758,29.3115876942262,29.3115876942262,1613.01395520493,0.0,1.0
2007-11-05,6.1,6.1,5.77,5.77,10000,30.2539230008088,30.2539230008088,28.6172353630601,28.6172353630601,2016.26744400616,0.0,1.0
2007-11-06,6.1,6.15,6.1,6.1,17100,30.2539230008088,30.5019059762252,30.2539230008088,30.2539230008088,3447.81732925054,0.0,1.0
2007-11-07,6.1,6.19,5.9,5.9,2600,30.2539230008088,30.7002923565584,29.2619910991429,29.2619910991429,524.229535441602,0.0,1.0
2007-11-08,6.0,6.0,5.51,6.0,60200,29.7579570499758,29.7579570499758,27.3277238908945,29.7579570499758,12137.9300129171,0.0,1.0
2007-11-09,6.0,6.0,5.85,5.85,31600,29.7579570499758,29.7579570499758,29.0140081237264,29.0140081237264,6371.40512305949,0.0,1.0
2007-11-12,6.0,6.0,5.68,5.91,25000,29.7579570499758,29.7579570499758,28.1708660073105,29.3115876942262,5040.66861001542,0.0,1.0
2007-11-13,5.72,5.9001,5.63,5.9,10500,28.3692523876436,29.2624870650937,27.922883031894,29.2619910991429,2117.08081620647,0.0,1.0
2007-11-14,5.8,5.8,5.71,5.71,900,28.76602514831,28.76602514831,28.3196557925603,28.3196557925603,181.464069960555,0.0,1.0
2007-11-15,5.74,5.74,5.66,5.67,700,28.4684455778102,28.4684455778102,28.0716728171439,28.1212694122272,141.138721080432,0.0,1.0
2007-11-16,5.85,5.85,5.64,5.7,7400,29.0140081237264,29.0140081237264,27.9724796269773,28.2700591974771,1492.03790856456,0.0,1.0
2007-11-19,5.8601,5.94,5.68,5.71,7400,29.0641006847606,29.4603774794761,28.1708660073105,28.3196557925603,1492.03790856456,0.0,1.0
2007-11-20,5.7,5.72,5.7,5.7,7700,28.2700591974771,28.3692523876436,28.2700591974771,28.2700591974771,1552.52593188474,0.0,1.0
2007-11-21,5.64,5.65,5.6,5.65,5400,27.9724796269773,28.0220762220606,27.7740932466441,28.0220762220606,1088.78441976333,0.0,1.0
2007-11-23,5.64,5.64,5.64,5.64,0,27.9724796269773,27.9724796269773,27.9724796269773,27.9724796269773,0,0.0,1.0
2007-11-26,5.48,5.65,5.4,5.65,24200,27.1789341056446,28.0220762220606,26.7821613449783,28.0220762220606,4879.36721449492,0.0,1.0
2007-11-27,5.05,5.61,5.048,5.61,24200,25.046280517063,27.8236898417274,25.0363611980463,27.8236898417274,4879.36721449492,0.0,1.0
2007-11-28,5.2,5.2,5.1,5.11,10300,25.7902294433124,25.7902294433124,25.2942634924795,25.3438600875628,2076.75546732635,0.0,1.0
2007-11-29,5.13,5.2,5.13,5.15,18300,25.4430532777293,25.7902294433124,25.4430532777293,25.5422464678959,3689.76942253129,0.0,1.0
2007-11-30,5.15,5.48,5.12,5.12,5100,25.5422464678959,27.1789341056446,25.3934566826461,25.3934566826461,1028.29639644314,0.0,1.0
2007-12-03,5.2,5.2,5.13,5.16,12500,25.7902294433124,25.7902294433124,25.4430532777293,25.5918430629792,2520.33430500771,0.0,1.0
2007-12-04,5.08,5.16,5.08,5.16,12700,25.1950703023129,25.5918430629792,25.1950703023129,25.5918430629792,2560.65965388783,0.0,1.0
2007-12-05,5.15,5.15,5.01,5.06,14600,25.5422464678959,25.5422464678959,24.8478941367298,25.0958771121463,2943.750468249,0.0,1.0
2007-12-06,5.49,5.49,5.2499,5.25,37600,27.2285307007279,27.2285307007279,26.037716452778,26.0382124187289,7581.16558946318,0.0,1.0
2007-12-07,5.25,5.25,5.25,5.25,1000,26.0382124187289,26.0382124187289,26.0382124187289,26.0382124187289,201.626744400616,0.0,1.0
2007-12-10,5.25,5.25,5.25,5.25,12000,26.0382124187289,26.0382124187289,26.0382124187289,26.0382124187289,2419.52093280739,0.0,1.0
2007-12-11,5.25,5.25,5.16,5.16,14000,26.0382124187289,26.0382124187289,25.5918430629792,25.5918430629792,2822.77442160863,0.0,1.0
2007-12-12,5.1801,5.23,5.17,5.23,400,25.6915322190966,25.9390192285623,25.6414396580625,25.9390192285623,80.6506977602467,0.0,1.0
2007-12-13,5.2,5.21,5.18,5.18,14600,25.7902294433124,25.8398260383957,25.6910362531458,25.6910362531458,2943.750468249,0.0,1.0
2007-12-14,5.2,5.278,5.2,5.25,17700,25.7902294433124,26.1770828849621,25.7902294433124,26.0382124187289,3568.79337589091,0.0,1.0
2007-12-17,5.2,5.25,5.2,5.25,13900,25.7902294433124,26.0382124187289,25.7902294433124,26.0382124187289,2802.61174716857,0.0,1.0
2007-12-18,5.2,5.2,5.15,5.15,3000,25.7902294433124,25.7902294433124,25.5422464678959,25.5422464678959,604.880233201849,0.0,1.0
2007-12-19,5.18,5.21,5.05,5.21,3500,25.6910362531458,25.8398260383957,25.046280517063,25.8398260383957,705.693605402158,0.0,1.0
2007-12-20,5.2,5.25,5.15,5.15,34500,25.7902294433124,26.0382124187289,25.5422464678959,25.5422464678959,6956.12268182127,0.0,1.0
2007-12-21,5.25,5.25,5.0,5.1,9500,26.0382124187289,26.0382124187289,24.7982975416465,25.2942634924795,1915.45407180585,0.0,1.0
2007-12-24,5.16,5.2,5.15,5.2,5800,25.5918430629792,25.7902294433124,25.5422464678959,25.7902294433124,1169.43511752358,0.0,1.0
2007-12-26,5.38,5.38,5.1999,5.2,30500,26.6829681548117,26.6829681548117,25.7897334773616,25.7902294433124,6149.61570421879,0.0,1.0
2007-12-27,5.38,5.381,5.24,5.24,11000,26.6829681548117,26.68792781432,25.9886158236456,25.9886158236456,2217.89418840678,0.0,1.0
2007-12-28,5.4,5.418,5.4,5.4,6100,26.7821613449783,26.8714352161282,26.7821613449783,26.7821613449783,1229.92314084376,0.0,1.0
2007-12-31,5.4201,5.59,5.4201,5.49,1000,26.8818505010957,27.7244966515608,26.8818505010957,27.2285307007279,201.626744400616,0.0,1.0
2008-01-02,5.45,5.46,5.4,5.46,7100,27.0301443203947,27.079740915478,26.7821613449783,27.079740915478,1431.54988524438,0.0,1.0
2008-01-03,5.5,5.5,5.5,5.5,200,27.2781272958112,27.2781272958112,27.2781272958112,27.2781272958112,40.3253488801233,0.0,1.0
2008-01-04,5.4,5.55,5.31,5.31,29300,26.7821613449783,27.5261102712277,26.3357919892286,26.3357919892286,5907.66361093805,0.0,1.0
2008-01-07,5.44,5.61,5.43,5.55,6200,26.9805477253114,27.8236898417274,26.9309511302281,27.5261102712277,1250.08581528382,0.0,1.0
2008-01-08,5.6,5.6,5.43,5.46,7300,27.7740932466441,27.7740932466441,26.9309511302281,27.079740915478,1471.8752341245,0.0,1.0
2008-01-09,5.25,5.4001,5.25,5.4001,6700,26.0382124187289,26.7826573109291,26.0382124187289,26.7826573109291,1350.89918748413,0.0,1.0
2008-01-10,5.1,5.24,5.1,5.24,700,25.2942634924795,25.9886158236456,25.2942634924795,25.9886158236456,141.138721080431,0.0,1.0
2008-01-11,5.26,5.38,5.1,5.1,3700,26.0878090138122,26.6829681548117,25.2942634924795,25.2942634924795,746.018954282279,0.0,1.0
2008-01-14,5.05,5.11,5.05,5.11,5900,25.046280517063,25.3438600875628,25.046280517063,25.3438600875628,1189.59779196364,0.0,1.0
2008-01-15,5.11,5.11,5.04,5.05,8200,25.3438600875628,25.3438600875628,24.9966839219797,25.046280517063,1653.33930408505,0.0,1.0
2008-01-16,5.1,5.1,5.0,5.1,14600,25.2942634924795,25.2942634924795,24.7982975416465,25.2942634924795,2943.75046824899,0.0,1.0
2008-01-17,5.1,5.1,5.0,5.0,3800,25.2942634924795,25.2942634924795,24.7982975416465,24.7982975416465,766.181628722341,0.0,1.0
2008-01-18,4.9,5.11,4.9,5.11,14700,24.3023315908136,25.3438600875628,24.3023315908136,25.3438600875628,2963.91314268906,0.0,1.0
2008-01-22,4.958,4.968,4.8,4.8,7000,24.5899918422967,24.63958843738,23.8063656399807,23.8063656399807,1411.38721080431,0.0,1.0
2008-01-23,4.8,4.82,4.67,4.76,4400,23.8063656399807,23.9055588301473,23.1616099038979,23.6079792596475,887.157675362711,0.0,1.0
2008-01-24,5.1,5.1,4.6,4.72,51700,25.2942634924795,25.2942634924795,22.8144337383148,23.4095928793143,10424.1026855119,0.0,1.0
2008-01-25,4.66,5.1,4.66,5.1,28100,23.1120133088146,25.2942634924795,23.1120133088146,25.2942634924795,5665.71151765731,0.0,1.0
2008-01-28,5.17,5.18,4.5,4.8,2800,25.6414396580625,25.6910362531458,22.3184677874819,23.8063656399807,564.554884321726,0.0,1.0
2008-01-29,5.25,5.25,5.24,5.24,2500,26.0382124187289,26.0382124187289,25.9886158236456,25.9886158236456,504.06686100154,0.0,1.0
2008-01-30,5.35,5.81,5.35,5.35,28300,26.5341783695618,28.8156217433933,26.5341783695618,26.5341783695618,5706.03686653744,0.0,1.0
2008-01-31,5.4,5.49,5.11,5.49,7500,26.7821613449783,27.2285307007279,25.3438600875628,27.2285307007279,1512.20058300462,0.0,1.0
2008-02-01,5.5,5.5001,5.5,5.5,700,27.2781272958112,27.278623261762,27.2781272958112,27.2781272958112,141.138721080431,0.0,1.0
2008-02-04,5.28,5.38,5.26,5.38,1600,26.1870022039787,26.6829681548117,26.0878090138122,26.6829681548117,322.602791040987,0.0,1.0
2008-02-05,5.28,5.28,5.28,5.28,0,26.1870022039787,26.1870022039787,26.1870022039787,26.1870022039787,0,0.0,1.0
2008-02-06,5.244,5.244,5.15,5.2,9200,26.0084544616789,26.0084544616789,25.5422464678959,25.7902294433124,1854.96604848567,0.0,1.0
2008-02-07,5.38,5.38,5.35,5.35,1800,26.6829681548117,26.6829681548117,26.5341783695618,26.5341783695618,362.928139921109,0.0,1.0
2008-02-08,5.15,5.39,5.15,5.39,9700,25.5422464678959,26.732564749895,25.5422464678959,26.732564749895,1955.77942068598,0.0,1.0
2008-02-11,4.95,5.17,4.95,5.15,75500,24.5503145662301,25.6414396580625,24.5503145662301,25.5422464678959,15222.8192022465,0.0,1.0
2008-02-12,5.0999,5.0999,4.98,4.98,300,25.2937675265286,25.2937675265286,24.69910435148,24.69910435148,60.488023320185,0.0,1.0
2008-02-13,5.14,5.14,5.13,5.13,29800,25.4926498728126,25.4926498728126,25.4430532777293,25.4430532777293,6008.47698313838,0.0,1.0
2008-02-14,5.09,5.09,5.09,5.09,100,25.2446668973962,25.2446668973962,25.2446668973962,25.2446668973962,20.1626744400616,0.0,1.0
2008-02-15,5.09,5.09,5.09,5.09,0,25.2446668973962,25.2446668973962,25.2446668973962,25.2446668973962,0,0.0,1.0
2008-02-19,5.14,5.14,5.0,5.05,3100,25.4926498728126,25.4926498728126,24.7982975416465,25.046280517063,625.042907641912,0.0,1.0
2008-02-20,5.0,5.0,5.0,5.0,100,24.7982975416465,24.7982975416465,24.7982975416465,24.7982975416465,20.1626744400617,0.0,1.0
2008-02-21,4.95,5.03,4.95,4.95,62800,24.5503145662301,24.9470873268964,24.5503145662301,24.5503145662301,12662.1595483587,0.0,1.0
2008-02-22,5.05,5.05,5.0,5.0,1000,25.046280517063,25.046280517063,24.7982975416465,24.7982975416465,201.626744400616,0.0,1.0
2008-02-25,5.1,5.15,4.85,4.9,9300,25.2942634924795,25.5422464678959,24.0543486153971,24.3023315908136,1875.12872292573,0.0,1.0
2008-02-26,5.1,5.1,5.09,5.09,4000,25.2942634924795,25.2942634924795,25.2446668973962,25.2446668973962,806.506977602464,0.0,1.0
2008-02-27,5.1,5.1,4.9,4.98,7300,25.2942634924795,25.2942634924795,24.3023315908136,24.69910435148,1471.8752341245,0.0,1.0
2008-02-28,5.13,5.13,4.892,4.892,300,25.4430532777293,25.4430532777293,24.262654314747,24.262654314747,60.488023320185,0.0,1.0
2008-02-29,5.15,5.15,5.14,5.14,3800,25.5422464678959,25.5422464678959,25.4926498728126,25.4926498728126,766.181628722343,0.0,1.0
2008-03-03,5.064,5.13,4.9,5.13,3800,25.1157157501796,25.4430532777293,24.3023315908136,25.4430532777293,766.181628722343,0.0,1.0
2008-03-04,5.031,5.1,4.8,4.8,19900,24.9520469864047,25.2942634924795,23.8063656399807,23.8063656399807,4012.37221357227,0.0,1.0
2008-03-05,4.71,4.78,4.7,4.78,16100,23.359996284231,23.7071724498141,23.3103996891477,23.7071724498141,3246.19058484993,0.0,1.0
2008-03-06,4.995,5.03,4.65,5.03,1500,24.7734992441049,24.9470873268964,23.0624167137313,24.9470873268964,302.440116600924,0.0,1.0
2008-03-07,4.84,4.98,4.83,4.98,1100,24.0047520203138,24.69910435148,23.9551554252306,24.69910435148,221.789418840678,0.0,1.0
2008-03-10,4.785,5.17,4.65,4.99,20400,23.7319707473557,25.6414396580625,23.0624167137313,24.7487009465632,4113.18558577258,0.0,1.0
2008-03-11,4.84,4.949,4.61,4.76,20800,24.0047520203138,24.5453549067217,22.8640303333981,23.6079792596475,4193.83628353283,0.0,1.0
2008-03-12,5.0,5.05,5.0,5.05,2500,24.7982975416465,25.046280517063,24.7982975416465,25.046280517063,504.066861001542,0.0,1.0
2008-03-13,4.7,4.876,4.6,4.74,15700,23.3103996891477,24.1832997626137,22.8144337383148,23.5087860694809,3165.53988708968,0.0,1.0
2008-03-14,4.74,4.75,4.61,4.75,9600,23.5087860694809,23.5583826645642,22.8640303333981,23.5583826645642,1935.61674624592,0.0,1.0
2008-03-17,4.74,4.74,4.74,4.74,0,23.5087860694809,23.5087860694809,23.5087860694809,23.5087860694809,0,0.0,1.0
2008-03-18,4.766,4.95,4.7,4.76,93300,23.6377372166975,24.5503145662301,23.3103996891477,23.6079792596475,18811.7752525775,0.0,1.0
2008-03-19,4.74,4.74,4.63,4.66,7700,23.5087860694809,23.5087860694809,22.9632235235647,23.1120133088146,1552.52593188475,0.0,1.0
2008-03-20,4.75,4.89,4.75,4.87,13800,23.5583826645642,24.2527349957303,23.5583826645642,24.1535418055637,2782.44907272851,0.0,1.0
2008-03-24,4.61,4.667,4.61,4.66,17400,22.8640303333981,23.1467309253729,22.8640303333981,23.1120133088146,3508.30535257073,0.0,1.0
2008-03-25,4.61,4.62,4.61,4.62,12700,22.8640303333981,22.9136269284814,22.8640303333981,22.9136269284814,2560.65965388783,0.0,1.0
2008-03-26,4.66,4.75,4.5,4.75,9900,23.1120133088146,23.5583826645642,22.3184677874819,23.5583826645642,1996.1047695661,0.0,1.0
2008-03-27,4.67,4.693,4.61,4.68,1900,23.1616099038979,23.2756820725894,22.8640303333981,23.2112064989812,383.090814361171,0.0,1.0
2008-03-28,4.67,4.67,4.67,4.67,0,23.1616099038979,23.1616099038979,23.1616099038979,23.1616099038979,0,0.0,1.0
2008-03-31,4.75,4.75,4.57,4.6,98300,23.5583826645642,23.5583826645642,22.6656439530649,22.8144337383148,19819.9089745806,0.0,1.0
2008-04-01,4.83,4.84,4.7,4.84,45700,23.9551554252306,24.0047520203138,23.3103996891477,24.0047520203138,9214.34221910815,0.0,1.0
2008-04-02,4.99,5.01,4.99,4.99,11100,24.7487009465632,24.8478941367298,24.7487009465632,24.7487009465632,2238.05686284685,0.0,1.0
2008-04-03,4.9,5.07,4.9,5.04,7200,24.3023315908136,25.1454737072296,24.3023315908136,24.9966839219797,1451.71255968444,0.0,1.0
2008-04-04,4.91,4.94,4.7,4.83,8400,24.3519281858969,24.5007179711468,23.3103996891477,23.9551554252306,1693.66465296518,0.0,1.0
2008-04-07,4.96,4.96,4.6501,4.6501,800,24.5999111613134,24.5999111613134,23.0629126796821,23.0629126796821,161.301395520493,0.0,1.0
2008-04-08,4.76,4.76,4.63,4.6601,1500,23.6079792596475,23.6079792596475,22.9632235235647,23.1125092747654,302.440116600925,0.0,1.0
2008-04-09,4.77,4.99,4.62,4.8,21100,23.6575758547308,24.7487009465632,22.9136269284814,23.8063656399807,4254.324306853,0.0,1.0
2008-04-10,4.96,4.96,4.96,4.96,100,24.5999111613134,24.5999111613134,24.5999111613134,24.5999111613134,20.1626744400616,0.0,1.0
2008-04-11,4.658,4.99,4.5201,4.78,9900,23.1020939897979,24.7487009465632,22.4181569435993,23.7071724498141,1996.1047695661,0.0,1.0
2008-04-14,4.79,4.95,4.61,4.7,6300,23.7567690448974,24.5503145662301,22.8640303333981,23.3103996891477,1270.24848972388,0.0,1.0
2008-04-15,4.79,4.92,4.62,4.92,5700,23.7567690448974,24.4015247809802,22.9136269284814,24.4015247809802,1149.27244308351,0.0,1.0
2008-04-16,4.5801,4.5999,4.58,4.58,6000,22.7157365140991,22.813937772364,22.7152405481482,22.7152405481482,1209.7604664037,0.0,1.0
2008-04-17,4.68,4.68,4.56,4.57,13700,23.2112064989812,23.2112064989812,22.6160473579816,22.6656439530649,2762.28639828844,0.0,1.0
2008-04-18,4.65,4.79,4.57,4.79,2200,23.0624167137313,23.7567690448974,22.6656439530649,23.7567690448974,443.578837681356,0.0,1.0
2008-04-21,4.67,4.78,4.6,4.65,500,23.1616099038979,23.7071724498141,22.8144337383148,23.0624167137313,100.813372200308,0.0,1.0
2008-04-22,4.68,4.78,4.53,4.53,500,23.2112064989812,23.7071724498141,22.4672575727318,22.4672575727318,100.813372200308,0.0,1.0
2008-04-23,4.51,4.79,4.51,4.61,11600,22.3680643825652,23.7567690448974,22.3680643825652,22.8640303333981,2338.87023504715,0.0,1.0
2008-04-24,4.5,4.53,4.5,4.51,11000,22.3184677874819,22.4672575727318,22.3184677874819,22.3680643825652,2217.89418840678,0.0,1.0
2008-04-25,4.5101,4.89,4.5101,4.89,700,22.368560348516,24.2527349957303,22.368560348516,24.2527349957303,141.138721080432,0.0,1.0
2008-04-28,4.677,4.677,4.57,4.57,200,23.1963275204562,23.1963275204562,22.6656439530649,22.6656439530649,40.3253488801232,0.0,1.0
2008-04-29,4.4999,4.55,4.4999,4.5,9400,22.317971821531,22.5664507628983,22.317971821531,22.3184677874819,1895.2913973658,0.0,1.0
2008-04-30,4.45,4.46,4.19,4.4,7400,22.0704848120654,22.1200814071487,20.7809733398998,21.822501836649,1492.03790856456,0.0,1.0
2008-05-01,4.4,4.92,4.36,4.45,6700,21.822501836649,24.4015247809802,21.6241154563158,22.0704848120654,1350.89918748413,0.0,1.0
2008-05-02,4.4,4.4,4.21,4.33,15000,21.822501836649,21.822501836649,20.8801665300664,21.4753256710659,3024.40116600924,0.0,1.0
2008-05-05,4.338,4.4,4.2401,4.39,3200,21.5150029471325,21.822501836649,21.0294522812671,21.7729052415657,645.205582081973,0.0,1.0
2008-05-06,4.5,4.5,4.3999,4.4,123200,22.3184677874819,22.3184677874819,21.8220058706981,21.822501836649,24840.4149101559,0.0,1.0
2008-05-07,4.35,4.354,4.35,4.35,3800,21.5745188612325,21.5943574992658,21.5745188612325,21.5745188612325,766.181628722342,0.0,1.0
2008-05-08,4.31,4.3399,4.3,4.31,5700,21.3761324808993,21.5244263001984,21.326535885816,21.3761324808993,1149.27244308351,0.0,1.0
2008-05-09,4.49,4.5,4.25,4.27,8400,22.2688711923986,22.3184677874819,21.0785529103996,21.1777461005661,1693.66465296518,0.0,1.0
2008-05-12,4.45,4.45,4.41,4.41,5600,22.0704848120654,22.0704848120654,21.8720984317322,21.8720984317322,1129.10976864345,0.0,1.0
2008-05-13,4.31,4.43,4.31,4.4,10200,21.3761324808993,21.9712916218988,21.3761324808993,21.822501836649,2056.59279288629,0.0,1.0
2008-05-14,4.27,4.32,4.27,4.31,500,21.1777461005661,21.4257290759826,21.1777461005661,21.3761324808993,100.813372200308,0.0,1.0
2008-05-15,4.35,4.35,4.3,4.32,1200,21.5745188612325,21.5745188612325,21.326535885816,21.4257290759826,241.952093280739,0.0,1.0
2008-05-16,4.35,4.35,4.35,4.35,0,21.5745188612325,21.5745188612325,21.5745188612325,21.5745188612325,0,0.0,1.0
2008-05-19,4.32,4.32,4.2,4.3,2200,21.4257290759826,21.4257290759826,20.8305699349831,21.326535885816,443.578837681356,0.0,1.0
2008-05-20,4.1999,4.43,4.1999,4.43,1500,20.8300739690323,21.9712916218988,20.8300739690323,21.9712916218988,302.440116600924,0.0,1.0
2008-05-21,4.29,4.29,4.2,4.21,4000,21.2769392907327,21.2769392907327,20.8305699349831,20.8801665300664,806.506977602467,0.0,1.0
2008-05-22,4.1701,4.1701,4.1701,4.1701,200,20.682276115684,20.682276115684,20.682276115684,20.682276115684,40.3253488801234,0.0,1.0
2008-05-23,4.01,4.123,4.01,4.11,7800,19.8882346284005,20.4486761528417,19.8882346284005,20.3842005792335,1572.68860632481,0.0,1.0
2008-05-27,4.09,4.14,4.09,4.14,600,20.2850073890669,20.5329903644833,20.2850073890669,20.5329903644833,120.97604664037,0.0,1.0
2008-05-28,4.09,4.09,4.09,4.09,0,20.2850073890669,20.2850073890669,20.2850073890669,20.2850073890669,0,0.0,1.0
2008-05-29,4.07,4.07,4.04,4.04,2700,20.1858141989003,20.1858141989003,20.0370244136504,20.0370244136504,544.392209881664,0.0,1.0
2008-05-30,4.04,4.08,4.04,4.07,2600,20.0370244136504,20.2354107939836,20.0370244136504,20.1858141989003,524.229535441603,0.0,1.0
2008-06-02,4.03,4.07,4.01,4.01,2800,19.9874278185671,20.1858141989003,19.8882346284005,19.8882346284005,564.554884321726,0.0,1.0
2008-06-03,4.06,4.06,4.05,4.05,1700,20.136217603817,20.136217603817,20.0866210087337,20.0866210087337,342.765465481048,0.0,1.0
2008-06-04,4.05,4.08,4.05,4.08,4100,20.0866210087337,20.2354107939836,20.0866210087337,20.2354107939836,826.669652042527,0.0,1.0
2008-06-05,4.14,4.14,4.07,4.07,3400,20.5329903644833,20.5329903644833,20.1858141989003,20.1858141989003,685.530930962097,0.0,1.0
2008-06-06,4.125,4.125,4.05,4.1,2800,20.4585954718584,20.4585954718584,20.0866210087337,20.3346039841502,564.554884321726,0.0,1.0
2008-06-09,4.06,4.07,4.06,4.07,200,20.136217603817,20.1858141989003,20.136217603817,20.1858141989003,40.3253488801233,0.0,1.0
2008-06-10,4.06,4.24,4.05,4.06,77500,20.136217603817,21.0289563153163,20.0866210087337,20.136217603817,15626.0726910478,0.0,1.0
2008-06-11,4.091,4.18,4.05,4.06,3000,20.2899670485752,20.7313767448165,20.0866210087337,20.136217603817,604.880233201849,0.0,1.0
2008-06-12,4.12,4.12,4.05,4.06,5800,20.4337971743167,20.4337971743167,20.0866210087337,20.136217603817,1169.43511752358,0.0,1.0
2008-06-13,4.05,4.05,4.0199,4.02,2900,20.0866210087337,20.0866210087337,19.937335257533,19.9378312234838,584.717558761787,0.0,1.0
2008-06-16,4.05,4.05,4.05,4.05,3400,20.0866210087337,20.0866210087337,20.0866210087337,20.0866210087337,685.530930962095,0.0,1.0
2008-06-17,4.15,4.15,4.14,4.14,6100,20.5825869595666,20.5825869595666,20.5329903644833,20.5329903644833,1229.92314084376,0.0,1.0
2008-06-18,4.05,4.05,4.05,4.05,2000,20.0866210087337,20.0866210087337,20.0866210087337,20.0866210087337,403.253488801233,0.0,1.0
2008-06-19,4.05,4.05,4.04,4.04,1500,20.0866210087337,20.0866210087337,20.0370244136504,20.0370244136504,302.440116600924,0.0,1.0
2008-06-20,4.072,4.072,4.0,4.01,900,20.1957335179169,20.1957335179169,19.8386380333172,19.8882346284005,181.464069960555,0.0,1.0
2008-06-23,4.02,4.02,3.91,4.0,2800,19.9378312234838,19.9378312234838,19.3922686775676,19.8386380333172,564.554884321726,0.0,1.0
2008-06-24,4.01,4.05,3.95,3.96,6400,19.8882346284005,20.0866210087337,19.5906550579008,19.6402516529841,1290.41116416395,0.0,1.0
2008-06-25,3.99,4.0,3.9001,4.0,7000,19.7890414382339,19.8386380333172,19.3431680484351,19.8386380333172,1411.38721080432,0.0,1.0
2008-06-26,3.95,4.09,3.95,4.0,11900,19.5906550579008,20.2850073890669,19.5906550579008,19.8386380333172,2399.35825836733,0.0,1.0
2008-06-27,3.92,3.96,3.9,3.93,1900,19.4418652726509,19.6402516529841,19.3426720824843,19.4914618677342,383.090814361171,0.0,1.0
2008-06-30,3.94,3.99,3.66,3.9,18800,19.5410584628175,19.7890414382339,18.1523538004853,19.3426720824843,3790.58279473158,0.0,1.0
2008-07-01,4.0,4.0,3.92,3.92,20600,19.8386380333172,19.8386380333172,19.4418652726509,19.4418652726509,4153.5109346527,0.0,1.0
2008-07-02,3.7801,3.855,3.78,3.85,10400,18.7480089074356,19.1194874046095,18.7475129414848,19.0946891070678,2096.91814176641,0.0,1.0
2008-07-03,3.8,3.8,3.75,3.75,6800,18.8467061316514,18.8467061316514,18.5987231562349,18.5987231562349,1371.06186192419,0.0,1.0
2008-07-07,3.78,3.78,3.75,3.75,6300,18.7475129414848,18.7475129414848,18.5987231562349,18.5987231562349,1270.24848972388,0.0,1.0
2008-07-08,3.89,3.89,3.75,3.75,500,19.293075487401,19.293075487401,18.5987231562349,18.5987231562349,100.813372200308,0.0,1.0
2008-07-09,3.904,3.904,3.89,3.89,3800,19.3625107205176,19.3625107205176,19.293075487401,19.293075487401,766.181628722343,0.0,1.0
2008-07-10,3.8545,3.9,3.85,3.85,1400,19.1170075748553,19.3426720824843,19.0946891070678,19.0946891070678,282.277442160863,0.0,1.0
2008-07-11,3.85,3.85,3.85,3.85,0,19.0946891070678,19.0946891070678,19.0946891070678,19.0946891070678,0,0.0,1.0
2008-07-14,3.84,3.84,3.74,3.75,1700,19.0450925119845,19.0450925119845,18.5491265611516,18.5987231562349,342.765465481049,0.0,1.0
2008-07-15,3.9,3.9,3.67,3.67,600,19.3426720824843,19.3426720824843,18.2019503955686,18.2019503955686,120.97604664037,0.0,1.0
2008-07-16,3.71,3.9,3.67,3.9,33900,18.4003367759017,19.3426720824843,18.2019503955686,19.3426720824843,6835.14663518091,0.0,1.0
2008-07-17,3.71,3.71,3.71,3.71,0,18.4003367759017,18.4003367759017,18.4003367759017,18.4003367759017,0,0.0,1.0
2008-07-18,3.73,3.73,3.65,3.65,4700,18.4995299660683,18.4995299660683,18.102757205402,18.102757205402,947.645698682898,0.0,1.0
2008-07-21,3.58,3.75,3.52,3.64,27400,17.7555810398189,18.5987231562349,17.4580014693192,18.0531606103187,5524.5727965769,0.0,1.0
2008-07-22,3.72,3.72,3.58,3.58,2600,18.449933370985,18.449933370985,17.7555810398189,17.7555810398189,524.229535441603,0.0,1.0
2008-07-23,3.44,3.58,3.28,3.58,70300,17.0612287086528,17.7555810398189,16.2676831873201,17.7555810398189,14174.3601313633,0.0,1.0
2008-07-24,3.3,3.3,3.26,3.3,2700,16.3668763774867,16.3668763774867,16.1684899971535,16.3668763774867,544.392209881665,0.0,1.0
2008-07-25,3.312,3.312,3.312,3.312,100,16.4263922915867,16.4263922915867,16.4263922915867,16.4263922915867,20.1626744400616,0.0,1.0
2008-07-28,3.1,3.24,3.1,3.24,4800,15.3749444758209,16.069296806987,15.3749444758209,16.069296806987,967.808373122956,0.0,1.0
2008-07-29,3.22,3.22,3.15,3.15,9100,15.9701036168204,15.9701036168204,15.6229274512373,15.6229274512373,1834.80337404561,0.0,1.0
2008-07-30,3.56,3.56,3.19,3.19,1000,17.6563878496523,17.6563878496523,15.8213138315705,15.8213138315705,201.626744400617,0.0,1.0
2008-07-31,3.62,3.63,3.33,3.62,2200,17.9539674201521,18.0035640152354,16.5156661627366,17.9539674201521,443.578837681356,0.0,1.0
2008-08-01,3.47,3.72,3.35,3.53,2500,17.2100184939027,18.449933370985,16.6148593529032,17.5075980644025,504.066861001541,0.0,1.0
2008-08-04,3.68,3.71,3.58,3.71,4200,18.2515469906518,18.4003367759017,17.7555810398189,18.4003367759017,846.832326482591,0.0,1.0
2008-08-05,3.75,3.75,3.38,3.74,3400,18.5987231562349,18.5987231562349,16.7636491381531,18.5491265611516,685.530930962096,0.0,1.0
2008-08-06,3.74,3.74,3.74,3.74,100,18.5491265611516,18.5491265611516,18.5491265611516,18.5491265611516,20.1626744400617,0.0,1.0
2008-08-07,3.41,3.74,3.41,3.53,2400,16.9124389234029,18.5491265611516,16.9124389234029,17.5075980644025,483.904186561481,0.0,1.0
2008-08-08,3.74,3.7499,3.5986,3.7,1700,18.5491265611516,18.5982271902841,17.8478307066738,18.3507401808184,342.765465481048,0.0,1.0
2008-08-11,4.76,5.0,3.75,3.75,77400,23.6079792596475,24.7982975416465,18.5987231562349,18.5987231562349,15605.9100166077,0.0,1.0
2008-08-12,4.79,4.84,4.59,4.84,17000,23.7567690448974,24.0047520203138,22.7648371432315,24.0047520203138,3427.65465481048,0.0,1.0
2008-08-13,4.77,4.8,4.77,4.78,17000,23.6575758547308,23.8063656399807,23.6575758547308,23.7071724498141,3427.65465481048,0.0,1.0
2008-08-14,4.75,4.75,4.68,4.68,5400,23.5583826645642,23.5583826645642,23.2112064989812,23.2112064989812,1088.78441976333,0.0,1.0
2008-08-15,4.71,4.71,4.6,4.6,7200,23.359996284231,23.359996284231,22.8144337383148,22.8144337383148,1451.71255968444,0.0,1.0
2008-08-18,4.77,4.77,4.77,4.77,100,23.6575758547308,23.6575758547308,23.6575758547308,23.6575758547308,20.1626744400616,0.0,1.0
2008-08-19,4.77,4.77,4.77,4.77,0,23.6575758547308,23.6575758547308,23.6575758547308,23.6575758547308,0,0.0,1.0
2008-08-20,4.77,4.77,4.77,4.77,0,23.6575758547308,23.6575758547308,23.6575758547308,23.6575758547308,0,0.0,1.0
2008-08-21,4.7,4.7,3.7,4.5,39100,23.3103996891477,23.3103996891477,18.3507401808184,22.3184677874819,7883.60570606412,0.0,1.0
2008-08-22,4.6601,4.7299,4.62,4.63,3100,23.1125092747654,23.4586935084468,22.9136269284814,22.9632235235647,625.042907641911,0.0,1.0
2008-08-25,4.66,4.66,4.66,4.66,0,23.1120133088146,23.1120133088146,23.1120133088146,23.1120133088146,0,0.0,1.0
2008-08-26,4.74,4.75,4.53,4.72,6000,23.5087860694809,23.5583826645642,22.4672575727318,23.4095928793143,1209.7604664037,0.0,1.0
2008-08-27,4.74,4.74,4.74,4.74,0,23.5087860694809,23.5087860694809,23.5087860694809,23.5087860694809,0,0.0,1.0
2008-08-28,4.69,4.6951,4.69,4.6951,300,23.2608030940645,23.2860973575569,23.2608030940645,23.2860973575569,60.4880233201848,0.0,1.0
2008-08-29,4.76,4.76,4.6578,4.73,2700,23.6079792596475,23.6079792596475,23.1011020578962,23.4591894743976,544.392209881664,0.0,1.0
2008-09-02,4.74,4.74,4.6,4.66,7200,23.5087860694809,23.5087860694809,22.8144337383148,23.1120133088146,1451.71255968444,0.0,1.0
2008-09-03,4.75,4.75,4.56,4.56,7400,23.5583826645642,23.5583826645642,22.6160473579816,22.6160473579816,1492.03790856456,0.0,1.0
2008-09-04,4.74,4.75,4.62,4.68,2700,23.5087860694809,23.5583826645642,22.9136269284814,23.2112064989812,544.392209881665,0.0,1.0
2008-09-05,4.79,4.79,4.7,4.7,18200,23.7567690448974,23.7567690448974,23.3103996891477,23.3103996891477,3669.60674809122,0.0,1.0
2008-09-08,4.7,4.71,4.7,4.7,6300,23.3103996891477,23.359996284231,23.3103996891477,23.3103996891477,1270.24848972389,0.0,1.0
2008-09-09,4.74,4.74,4.64,4.66,7700,23.5087860694809,23.5087860694809,23.012820118648,23.1120133088146,1552.52593188475,0.0,1.0
2008-09-10,4.65,4.69,4.6,4.68,3300,23.0624167137313,23.2608030940645,22.8144337383148,23.2112064989812,665.368256522034,0.0,1.0
2008-09-11,4.64,4.64,4.48,4.48,1200,23.012820118648,23.012820118648,22.2192745973153,22.2192745973153,241.952093280739,0.0,1.0
2008-09-12,4.73,4.73,4.66,4.68,3500,23.4591894743976,23.4591894743976,23.1120133088146,23.2112064989812,705.693605402158,0.0,1.0
2008-09-15,4.69,4.77,4.57,4.7,5000,23.2608030940645,23.6575758547308,22.6656439530649,23.3103996891477,1008.13372200308,0.0,1.0
2008-09-16,4.79,4.8,4.44,4.69,7900,23.7567690448974,23.8063656399807,22.0208882169821,23.2608030940645,1592.85128076487,0.0,1.0
2008-09-17,4.52,4.88,4.51,4.88,2500,22.4176609776485,24.203138400647,22.3680643825652,24.203138400647,504.06686100154,0.0,1.0
2008-09-18,4.8,4.8,4.57,4.7,900,23.8063656399807,23.8063656399807,22.6656439530649,23.3103996891477,181.464069960555,0.0,1.0
2008-09-19,4.96,4.96,4.75,4.88,17200,24.5999111613134,24.5999111613134,23.5583826645642,24.203138400647,3467.9800036906,0.0,1.0
2008-09-22,4.6,4.79,4.6,4.79,6800,22.8144337383148,23.7567690448974,22.8144337383148,23.7567690448974,1371.06186192419,0.0,1.0
2008-09-23,4.78,4.8801,4.62,4.88,6400,23.7071724498141,24.2036343665978,22.9136269284814,24.203138400647,1290.41116416394,0.0,1.0
2008-09-24,4.75,4.75,4.6,4.62,14300,23.5583826645642,23.5583826645642,22.8144337383148,22.9136269284814,2883.26244492882,0.0,1.0
2008-09-25,4.74,4.75,4.61,4.75,2700,23.5087860694809,23.5583826645642,22.8640303333981,23.5583826645642,544.392209881665,0.0,1.0
2008-09-26,4.63,4.6701,4.6,4.6701,3600,22.9632235235647,23.1621058698487,22.8144337383148,23.1621058698487,725.856279842219,0.0,1.0
2008-09-29,4.7,4.75,3.33,4.75,3500,23.3103996891477,23.5583826645642,16.5156661627366,23.5583826645642,705.693605402159,0.0,1.0
2008-09-30,4.71,4.75,4.3,4.7,14000,23.359996284231,23.5583826645642,21.326535885816,23.3103996891477,2822.77442160863,0.0,1.0
2008-10-01,4.59,4.72,3.5,4.61,30500,22.7648371432315,23.4095928793143,17.3588082791526,22.8640303333981,6149.61570421881,0.0,1.0
2008-10-02,4.46,4.5,4.23,4.5,2000,22.1200814071487,22.3184677874819,20.979359720233,22.3184677874819,403.253488801233,0.0,1.0
2008-10-03,4.65,4.7,4.24,4.7,1000,23.0624167137313,23.3103996891477,21.0289563153163,23.3103996891477,201.626744400616,0.0,1.0
2008-10-06,4.25,4.43,4.11,4.43,7600,21.0785529103996,21.9712916218988,20.3842005792335,21.9712916218988,1532.36325744468,0.0,1.0
2008-10-07,4.66,4.74,4.4,4.74,1300,23.1120133088146,23.5087860694809,21.822501836649,23.5087860694809,262.114767720801,0.0,1.0
2008-10-08,4.5,4.55,4.15,4.15,900,22.3184677874819,22.5664507628983,20.5825869595666,20.5825869595666,181.464069960555,0.0,1.0
2008-10-09,4.45,4.45,3.9,3.91,13000,22.0704848120654,22.0704848120654,19.3426720824843,19.3922686775676,2621.14767720802,0.0,1.0
2008-10-10,4.18,4.18,4.01,4.037,3300,20.7313767448165,20.7313767448165,19.8882346284005,20.0221454351254,665.368256522034,0.0,1.0
2008-10-13,3.92,4.12,3.9,3.91,21600,19.4418652726509,20.4337971743167,19.3426720824843,19.3922686775676,4355.13767905331,0.0,1.0
2008-10-14,3.92,4.01,3.92,4.01,3600,19.4418652726509,19.8882346284005,19.4418652726509,19.8882346284005,725.856279842218,0.0,1.0
2008-10-15,3.87,3.92,3.6,3.92,11300,19.1938822972344,19.4418652726509,17.8547742299855,19.4418652726509,2278.38221172697,0.0,1.0
2008-10-16,4.04,4.04,3.27,4.04,3100,20.0370244136504,20.0370244136504,16.2180865922368,20.0370244136504,625.042907641911,0.0,1.0
2008-10-17,4.0,4.04,3.4,3.97,1100,19.8386380333172,20.0370244136504,16.8628423283196,19.6898482480673,221.789418840678,0.0,1.0
2008-10-20,3.71,3.72,3.32,3.51,4200,18.4003367759017,18.449933370985,16.4660695676533,17.4084048742359,846.83232648259,0.0,1.0
2008-10-21,3.98,3.99,3.55,3.86,2300,19.7394448431506,19.7890414382339,17.606791254569,19.1442857021511,463.741512121419,0.0,1.0
2008-10-22,3.99,3.99,3.71,3.71,200,19.7890414382339,19.7890414382339,18.4003367759017,18.4003367759017,40.3253488801234,0.0,1.0
2008-10-23,3.69,3.69,3.4,3.6,2200,18.3011435857351,18.3011435857351,16.8628423283196,17.8547742299855,443.578837681357,0.0,1.0
2008-10-24,3.77,3.93,3.25,3.54,11400,18.6979163464015,19.4914618677342,16.1188934020702,17.5571946594857,2298.54488616703,0.0,1.0
2008-10-27,3.99,3.99,3.64,3.64,3200,19.7890414382339,19.7890414382339,18.0531606103187,18.0531606103187,645.205582081974,0.0,1.0
2008-10-28,3.79,3.79,3.5,3.79,2000,18.7971095365681,18.7971095365681,17.3588082791526,18.7971095365681,403.253488801232,0.0,1.0
2008-10-29,4.09,4.13,3.6,3.79,12300,20.2850073890669,20.4833937694,17.8547742299855,18.7971095365681,2480.00895612758,0.0,1.0
2008-10-30,4.07,4.18,4.0,4.18,22300,20.1858141989003,20.7313767448165,19.8386380333172,20.7313767448165,4496.27640013374,0.0,1.0
2008-10-31,4.09,4.18,4.04,4.04,11900,20.2850073890669,20.7313767448165,20.0370244136504,20.0370244136504,2399.35825836733,0.0,1.0
2008-11-03,4.09,4.15,3.76,4.14,1600,20.2850073890669,20.5825869595666,18.6483197513182,20.5329903644833,322.602791040986,0.0,1.0
2008-11-04,3.9787,4.13,3.9787,4.13,500,19.7329972857898,20.4833937694,19.7329972857898,20.4833937694,100.813372200308,0.0,1.0
2008-11-05,4.1,4.15,3.8,3.8,6700,20.3346039841502,20.5825869595666,18.8467061316514,18.8467061316514,1350.89918748413,0.0,1.0
2008-11-06,4.1199,4.1199,3.8,3.81,900,20.4333012083659,20.4333012083659,18.8467061316514,18.8963027267347,181.464069960555,0.0,1.0
2008-11-07,4.12,4.12,3.99,3.99,2100,20.4337971743167,20.4337971743167,19.7890414382339,19.7890414382339,423.416163241295,0.0,1.0
2008-11-10,4.13,4.13,4.0,4.0,5600,20.4833937694,20.4833937694,19.8386380333172,19.8386380333172,1129.10976864345,0.0,1.0
2008-11-11,4.16,4.18,4.05,4.06,10400,20.6321835546499,20.7313767448165,20.0866210087337,20.136217603817,2096.91814176641,0.0,1.0
2008-11-12,4.14,4.14,4.0,4.12,2100,20.5329903644833,20.5329903644833,19.8386380333172,20.4337971743167,423.416163241295,0.0,1.0
2008-11-13,3.91,4.08,3.83,4.0,13400,19.3922686775676,20.2354107939836,18.9954959169012,19.8386380333172,2701.79837496826,0.0,1.0
2008-11-14,4.03,4.03,4.03,4.03,100,19.9874278185671,19.9874278185671,19.9874278185671,19.9874278185671,20.1626744400617,0.0,1.0
2008-11-17,4.03,4.03,4.03,4.03,0,19.9874278185671,19.9874278185671,19.9874278185671,19.9874278185671,0,0.0,1.0
2008-11-18,4.02,4.02,3.95,3.95,13100,19.9378312234838,19.9378312234838,19.5906550579008,19.5906550579008,2641.31035164808,0.0,1.0
2008-11-19,4.07,4.07,4.07,4.07,100,20.1858141989003,20.1858141989003,20.1858141989003,20.1858141989003,20.1626744400616,0.0,1.0
2008-11-20,3.98,4.05,3.85,4.05,5500,19.7394448431506,20.0866210087337,19.0946891070678,20.0866210087337,1108.94709420339,0.0,1.0
2008-11-21,3.65,3.98,3.41,3.86,21300,18.102757205402,19.7394448431506,16.9124389234029,19.1442857021511,4294.64965573312,0.0,1.0
2008-11-24,4.05,4.05,3.74,3.74,2900,20.0866210087337,20.0866210087337,18.5491265611516,18.5491265611516,584.717558761787,0.0,1.0
2008-11-25,3.99,4.04,3.75,4.04,1500,19.7890414382339,20.0370244136504,18.5987231562349,20.0370244136504,302.440116600925,0.0,1.0
2008-11-26,4.0,4.05,3.85,4.02,3700,19.8386380333172,20.0866210087337,19.0946891070678,19.9378312234838,746.018954282282,0.0,1.0
2008-11-28,4.05,4.05,3.55,3.55,2200,20.0866210087337,20.0866210087337,17.606791254569,17.606791254569,443.578837681356,0.0,1.0
2008-12-01,4.05,4.05,4.05,4.05,0,20.0866210087337,20.0866210087337,20.0866210087337,20.0866210087337,0,0.0,1.0
2008-12-02,4.05,4.05,4.05,4.05,0,20.0866210087337,20.0866210087337,20.0866210087337,20.0866210087337,0,0.0,1.0
2008-12-03,4.05,4.05,4.05,4.05,0,20.0866210087337,20.0866210087337,20.0866210087337,20.0866210087337,0,0.0,1.0
2008-12-04,4.0,4.0,3.9999,3.9999,1200,19.8386380333172,19.8386380333172,19.8381420673664,19.8381420673664,241.95209328074,0.0,1.0
2008-12-05,3.98,3.98,3.7,3.71,1200,19.7394448431506,19.7394448431506,18.3507401808184,18.4003367759017,241.95209328074,0.0,1.0
2008-12-08,3.75,3.9799,3.7,3.7,4700,18.5987231562349,19.7389488771998,18.3507401808184,18.3507401808184,947.645698682897,0.0,1.0
2008-12-09,3.907,3.97,3.9,3.9,1800,19.3773896990426,19.6898482480673,19.3426720824843,19.3426720824843,362.92813992111,0.0,1.0
2008-12-10,3.97,3.97,3.9,3.9,50600,19.6898482480673,19.6898482480673,19.3426720824843,19.3426720824843,10202.3132666712,0.0,1.0
2008-12-11,3.9,3.97,3.8,3.8,15300,19.3426720824843,19.6898482480673,18.8467061316514,18.8467061316514,3084.88918932943,0.0,1.0
2008-12-12,3.8,3.9,3.8,3.8,6200,18.8467061316514,19.3426720824843,18.8467061316514,18.8467061316514,1250.08581528382,0.0,1.0
2008-12-15,3.8,3.9,3.75,3.75,29700,18.8467061316514,19.3426720824843,18.5987231562349,18.5987231562349,5988.3143086983,0.0,1.0
2008-12-16,4.0,4.0,3.8,3.85,38400,19.8386380333172,19.8386380333172,18.8467061316514,19.0946891070678,7742.46698498368,0.0,1.0
2008-12-17,3.9999,4.0,3.9999,4.0,2000,19.8381420673664,19.8386380333172,19.8381420673664,19.8386380333172,403.253488801233,0.0,1.0
2008-12-18,3.99,3.99,3.8,3.966,10700,19.7890414382339,19.7890414382339,18.8467061316514,19.670009610034,2157.4061650866,0.0,1.0
2008-12-19,3.8,3.8,3.8,3.8,300,18.8467061316514,18.8467061316514,18.8467061316514,18.8467061316514,60.4880233201848,0.0,1.0
2008-12-22,3.9,3.9,3.8,3.9,8600,19.3426720824843,19.3426720824843,18.8467061316514,19.3426720824843,1733.9900018453,0.0,1.0
2008-12-23,3.9,3.9001,3.9,3.9,4800,19.3426720824843,19.3431680484351,19.3426720824843,19.3426720824843,967.808373122959,0.0,1.0
2008-12-24,3.97,4.0,3.85,3.85,3100,19.6898482480673,19.8386380333172,19.0946891070678,19.0946891070678,625.042907641913,0.0,1.0
2008-12-26,4.0,4.0,3.85,3.9,2200,19.8386380333172,19.8386380333172,19.0946891070678,19.3426720824843,443.578837681357,0.0,1.0
2008-12-29,3.95,4.0,3.85,3.99,3800,19.5906550579008,19.8386380333172,19.0946891070678,19.7890414382339,766.181628722341,0.0,1.0
2008-12-30,3.91,3.91,3.5,3.85,33800,19.3922686775676,19.3922686775676,17.3588082791526,19.0946891070678,6814.98396074083,0.0,1.0
2008-12-31,3.93,3.94,3.75,3.752,76700,19.4914618677342,19.5410584628175,18.5987231562349,18.6086424752516,15464.7712955273,0.0,1.0
2009-01-02,4.0,4.0,3.85,4.0,4600,19.8386380333172,19.8386380333172,19.0946891070678,19.8386380333172,927.483024242837,0.0,1.0
2009-01-05,4.0,4.0,3.94,3.96,5200,19.8386380333172,19.8386380333172,19.5410584628175,19.6402516529841,1048.45907088321,0.0,1.0
2009-01-06,4.049,4.05,4.0,4.0,7900,20.0816613492254,20.0866210087337,19.8386380333172,19.8386380333172,1592.85128076487,0.0,1.0
2009-01-07,4.0001,4.0001,4.0,4.0,200,19.8391339992681,19.8391339992681,19.8386380333172,19.8386380333172,40.3253488801232,0.0,1.0
2009-01-08,4.05,4.05,4.05,4.05,100,20.0866210087337,20.0866210087337,20.0866210087337,20.0866210087337,20.1626744400616,0.0,1.0
2009-01-09,3.95,4.06,3.95,3.95,2600,19.5906550579008,20.136217603817,19.5906550579008,19.5906550579008,524.229535441602,0.0,1.0
2009-01-12,4.0,4.06,3.92,4.05,27400,19.8386380333172,20.136217603817,19.4418652726509,20.0866210087337,5524.5727965769,0.0,1.0
2009-01-13,3.95,3.95,3.95,3.95,100,19.5906550579008,19.5906550579008,19.5906550579008,19.5906550579008,20.1626744400616,0.0,1.0
2009-01-14,3.95,3.95,3.85,3.9,15100,19.5906550579008,19.5906550579008,19.0946891070678,19.3426720824843,3044.5638404493,0.0,1.0
2009-01-15,3.95,4.05,3.85,4.05,3200,19.5906550579008,20.0866210087337,19.0946891070678,20.0866210087337,645.205582081971,0.0,1.0
2009-01-16,3.95,3.95,3.95,3.95,0,19.5906550579008,19.5906550579008,19.5906550579008,19.5906550579008,0,0.0,1.0
2009-01-20,3.95,3.95,3.95,3.95,0,19.5906550579008,19.5906550579008,19.5906550579008,19.5906550579008,0,0.0,1.0
2009-01-21,3.8999,3.8999,3.8999,3.8999,1000,19.3421761165335,19.3421761165335,19.3421761165335,19.3421761165335,201.626744400616,0.0,1.0
2009-01-22,3.95,3.95,3.85,3.85,9500,19.5906550579008,19.5906550579008,19.0946891070678,19.0946891070678,1915.45407180585,0.0,1.0
2009-01-23,3.95,3.95,3.95,3.95,100,19.5906550579008,19.5906550579008,19.5906550579008,19.5906550579008,20.1626744400616,0.0,1.0
2009-01-26,3.93,3.93,3.9,3.9,200,19.4914618677342,19.4914618677342,19.3426720824843,19.3426720824843,40.3253488801232,0.0,1.0
2009-01-27,3.96,3.96,3.96,3.96,100,19.6402516529841,19.6402516529841,19.6402516529841,19.6402516529841,20.1626744400616,0.0,1.0
2009-01-28,3.95,3.95,3.95,3.95,900,19.5906550579008,19.5906550579008,19.5906550579008,19.5906550579008,181.464069960554,0.0,1.0
2009-01-29,3.85,3.95,3.78,3.86,61600,19.0946891070678,19.5906550579008,18.7475129414848,19.1442857021511,12420.207455078,0.0,1.0
2009-01-30,3.88,3.95,3.85,3.85,55100,19.2434788923177,19.5906550579008,19.0946891070678,19.0946891070678,11109.633616474,0.0,1.0
2009-02-02,3.94,3.94,3.94,3.94,100,19.5410584628175,19.5410584628175,19.5410584628175,19.5410584628175,20.1626744400616,0.0,1.0
2009-02-03,3.94,3.94,3.94,3.94,0,19.5410584628175,19.5410584628175,19.5410584628175,19.5410584628175,0,0.0,1.0
2009-02-04,3.8,3.85,3.71,3.85,31600,18.8467061316514,19.0946891070678,18.4003367759017,19.0946891070678,6371.40512305947,0.0,1.0
2009-02-05,3.8,3.82,3.75,3.75,23800,18.8467061316514,18.945899321818,18.5987231562349,18.5987231562349,4798.71651673466,0.0,1.0
2009-02-06,3.8,3.8,3.8,3.8,21400,18.8467061316514,18.8467061316514,18.8467061316514,18.8467061316514,4314.81233017318,0.0,1.0
2009-02-09,3.794,3.8,3.75,3.8,76300,18.8169481746014,18.8467061316514,18.5987231562349,18.8467061316514,15384.120597767,0.0,1.0
2009-02-10,3.7501,3.8,3.75,3.79,1800,18.5992191221857,18.8467061316514,18.5987231562349,18.7971095365681,362.92813992111,0.0,1.0
2009-02-11,3.7501,3.7501,3.7501,3.7501,0,18.5992191221857,18.5992191221857,18.5992191221857,18.5992191221857,0,0.0,1.0
2009-02-12,3.8,3.8,3.7,3.7,5580,18.8467061316514,18.8467061316514,18.3507401808184,18.3507401808184,1125.07723375544,0.0,1.0
2009-02-13,3.7,3.7,3.7,3.7,800,18.3507401808184,18.3507401808184,18.3507401808184,18.3507401808184,161.301395520493,0.0,1.0
2009-02-17,3.51,3.7,3.51,3.65,45100,17.4084048742359,18.3507401808184,17.4084048742359,18.102757205402,9093.36617246778,0.0,1.0
2009-02-18,3.21,3.52,3.13,3.52,13300,15.9205070217371,17.4580014693192,15.5237342610707,17.4580014693192,2681.63570052819,0.0,1.0
2009-02-19,3.11,3.21,3.11,3.21,7300,15.4245410709041,15.9205070217371,15.4245410709041,15.9205070217371,1471.8752341245,0.0,1.0
2009-02-20,3.17,3.39,3.11,3.39,3700,15.7221206414039,16.8132457332364,15.4245410709041,16.8132457332364,746.018954282281,0.0,1.0
2009-02-23,3.25,3.3,3.12,3.12,1000,16.1188934020702,16.3668763774867,15.4741376659874,15.4741376659874,201.626744400617,0.0,1.0
2009-02-24,3.25,3.25,3.25,3.25,600,16.1188934020702,16.1188934020702,16.1188934020702,16.1188934020702,120.97604664037,0.0,1.0
2009-02-25,3.25,3.25,3.24,3.24,800,16.1188934020702,16.1188934020702,16.069296806987,16.069296806987,161.301395520494,0.0,1.0
2009-02-26,3.11,3.25,2.9,3.11,5900,15.4245410709041,16.1188934020702,14.383012574155,15.4245410709041,1189.59779196364,0.0,1.0
2009-02-27,3.2,3.25,3.2,3.21,67300,15.8709104266538,16.1188934020702,15.8709104266538,15.9205070217371,13569.4798981615,0.0,1.0
2009-03-02,3.2,3.2,3.0,3.2,49600,15.8709104266538,15.8709104266538,14.8789785249879,15.8709104266538,10000.6865222706,0.0,1.0
2009-03-03,3.1599,3.19,3.01,3.01,700,15.6720280803698,15.8213138315705,14.9285751200712,14.9285751200712,141.138721080431,0.0,1.0
2009-03-04,3.1899,3.2,3.1,3.1,5600,15.8208178656197,15.8709104266538,15.3749444758209,15.3749444758209,1129.10976864345,0.0,1.0
2009-03-05,3.162,3.1799,3.0,3.0001,500,15.6824433653373,15.7712212705364,14.8789785249879,14.8794744909388,100.813372200308,0.0,1.0
2009-03-06,3.17,3.23,3.0,3.23,2500,15.7221206414039,16.0197002119037,14.8789785249879,16.0197002119037,504.066861001541,0.0,1.0
2009-03-09,3.0001,3.0001,3.0,3.0,200,14.8794744909388,14.8794744909388,14.8789785249879,14.8789785249879,40.3253488801232,0.0,1.0
2009-03-10,3.11,3.16,3.0,3.16,2300,15.4245410709041,15.6725240463206,14.8789785249879,15.6725240463206,463.741512121419,0.0,1.0
2009-03-11,3.11,3.11,3.11,3.11,0,15.4245410709041,15.4245410709041,15.4245410709041,15.4245410709041,0,0.0,1.0
2009-03-12,3.0,3.0,3.0,3.0,2000,14.8789785249879,14.8789785249879,14.8789785249879,14.8789785249879,403.253488801233,0.0,1.0
2009-03-13,3.02,3.05,3.0,3.0,16500,14.9781717151545,15.1269615004044,14.8789785249879,14.8789785249879,3326.84128261017,0.0,1.0
2009-03-16,3.0,3.06,3.0,3.01,16900,14.8789785249879,15.1765580954877,14.8789785249879,14.9285751200712,3407.49198037042,0.0,1.0
2009-03-17,3.09,3.09,3.0,3.0,8700,15.3253478807376,15.3253478807376,14.8789785249879,14.8789785249879,1754.15267628536,0.0,1.0
2009-03-18,3.25,3.28,3.19,3.2,17400,16.1188934020702,16.2676831873201,15.8213138315705,15.8709104266538,3508.30535257074,0.0,1.0
2009-03-19,3.21,3.21,3.03,3.18,1300,15.9205070217371,15.9205070217371,15.0277683102378,15.7717172364872,262.114767720801,0.0,1.0
2009-03-20,3.21,3.21,3.0,3.02,13200,15.9205070217371,15.9205070217371,14.8789785249879,14.9781717151545,2661.47302608813,0.0,1.0
2009-03-23,3.1,3.2,3.1,3.1,2600,15.3749444758209,15.8709104266538,15.3749444758209,15.3749444758209,524.229535441601,0.0,1.0
2009-03-24,3.04,3.1,3.0,3.1,3100,15.0773649053211,15.3749444758209,14.8789785249879,15.3749444758209,625.042907641911,0.0,1.0
2009-03-25,3.16,3.16,3.0,3.0,11400,15.6725240463206,15.6725240463206,14.8789785249879,14.8789785249879,2298.54488616703,0.0,1.0
2009-03-26,3.1,3.1,3.0401,3.045,2400,15.3749444758209,15.3749444758209,15.0778608712719,15.1021632028627,483.904186561478,0.0,1.0
2009-03-27,3.1,3.1,3.1,3.1,0,15.3749444758209,15.3749444758209,15.3749444758209,15.3749444758209,0,0.0,1.0
2009-03-30,3.1,3.1,3.1,3.1,0,15.3749444758209,15.3749444758209,15.3749444758209,15.3749444758209,0,0.0,1.0
2009-03-31,3.0,3.1299,3.0,3.1299,17100,14.8789785249879,15.5232382951199,14.8789785249879,15.5232382951199,3447.81732925055,0.0,1.0
2009-04-01,3.0,3.05,2.94,3.01,6200,14.8789785249879,15.1269615004044,14.5813989544882,14.9285751200712,1250.08581528382,0.0,1.0
2009-04-02,3.0,3.0,3.0,3.0,10100,14.8789785249879,14.8789785249879,14.8789785249879,14.8789785249879,2036.43011844623,0.0,1.0
2009-04-03,3.0,3.04,2.94,2.94,1100,14.8789785249879,15.0773649053211,14.5813989544882,14.5813989544882,221.789418840678,0.0,1.0
2009-04-06,2.99,3.0,2.95,3.0,7900,14.8293819299046,14.8789785249879,14.6309955495715,14.8789785249879,1592.85128076487,0.0,1.0
2009-04-07,3.0,3.0,2.9999,3.0,1300,14.8789785249879,14.8789785249879,14.8784825590371,14.8789785249879,262.114767720802,0.0,1.0
2009-04-08,3.0,3.0,2.97,3.0,2100,14.8789785249879,14.8789785249879,14.730188739738,14.8789785249879,423.416163241295,0.0,1.0
2009-04-09,3.0,3.0,3.0,3.0,0,14.8789785249879,14.8789785249879,14.8789785249879,14.8789785249879,0,0.0,1.0
2009-04-13,3.0,3.05,3.0,3.0,900,14.8789785249879,15.1269615004044,14.8789785249879,14.8789785249879,181.464069960555,0.0,1.0
2009-04-14,2.95,3.0,2.95,3.0,10500,14.6309955495715,14.8789785249879,14.6309955495715,14.8789785249879,2117.08081620647,0.0,1.0
2009-04-15,2.9999,3.0,2.95,2.9999,3000,14.8784825590371,14.8789785249879,14.6309955495715,14.8784825590371,604.880233201849,0.0,1.0
2009-04-16,2.9899,2.99,2.9899,2.99,1900,14.8288859639538,14.8293819299046,14.8288859639538,14.8293819299046,383.090814361171,0.0,1.0
2009-04-17,2.98,2.99,2.942,2.98,3000,14.7797853348213,14.8293819299046,14.5913182735048,14.7797853348213,604.880233201851,0.0,1.0
2009-04-20,2.95,2.99,2.9301,2.95,4200,14.6309955495715,14.8293819299046,14.5322983253557,14.6309955495715,846.832326482586,0.0,1.0
2009-04-21,2.94,3.08,2.26,2.95,44400,14.5813989544882,15.2757512856543,11.2088304888242,14.6309955495715,8952.22745138735,0.0,1.0
2009-04-22,3.03,3.04,2.97,2.97,57500,15.0277683102378,15.0773649053211,14.730188739738,14.730188739738,11593.5378030354,0.0,1.0
2009-04-23,3.09,3.09,2.97,2.97,47700,15.3253478807376,15.3253478807376,14.730188739738,14.730188739738,9617.59570790938,0.0,1.0
2009-04-24,3.25,3.25,3.1,3.1,11900,16.1188934020702,16.1188934020702,15.3749444758209,15.3749444758209,2399.35825836734,0.0,1.0
2009-04-27,3.25,3.25,3.11,3.11,1200,16.1188934020702,16.1188934020702,15.4245410709041,15.4245410709041,241.95209328074,0.0,1.0
2009-04-28,3.24,3.25,3.1971,3.25,3500,16.069296806987,16.1188934020702,15.8565274140796,16.1188934020702,705.693605402155,0.0,1.0
2009-04-29,3.19,3.25,3.0,3.25,15400,15.8213138315705,16.1188934020702,14.8789785249879,16.1188934020702,3105.05186376949,0.0,1.0
2009-04-30,2.89,3.18,2.89,3.18,9400,14.3334159790717,15.7717172364872,14.3334159790717,15.7717172364872,1895.29139736579,0.0,1.0
2009-05-01,3.0972,3.19,2.8201,3.19,14100,15.3610574291975,15.8213138315705,13.9867357794395,15.8213138315705,2842.9370960487,0.0,1.0
2009-05-04,2.875,3.09,2.76,2.93,10000,14.2590210864468,15.3253478807376,13.6886602429889,14.5318023594049,2016.26744400616,0.0,1.0
2009-05-05,2.79,2.85,2.64,2.85,7500,13.8374500282388,14.1350295987385,13.0935011019894,14.1350295987385,1512.20058300462,0.0,1.0
2009-05-06,2.7699,2.7699,2.65,2.66,27500,13.7377608721213,13.7377608721213,13.1430976970727,13.192694292156,5544.73547101697,0.0,1.0
2009-05-07,2.705,2.72,2.65,2.72,3900,13.4158789700308,13.4902738626557,13.1430976970727,13.4902738626557,786.344303162403,0.0,1.0
2009-05-08,2.69,2.76,2.55,2.55,7100,13.3414840774058,13.6886602429889,12.6471317462397,12.6471317462397,1431.54988524438,0.0,1.0
2009-05-11,2.53,2.6886,2.5,2.56,52200,12.5479385560731,13.3345405540942,12.3991487708233,12.696728341323,10524.9160577122,0.0,1.0
2009-05-12,2.5,2.64,2.44,2.54,102500,12.3991487708233,13.0935011019894,12.1015692003235,12.5975351511564,20666.7413010631,0.0,1.0
2009-05-13,2.62,2.63,2.5,2.5,12100,12.9943079118228,13.0439045069061,12.3991487708233,12.3991487708233,2439.68360724746,0.0,1.0
2009-05-14,2.74,2.75,2.64,2.64,11200,13.5894670528223,13.6390636479056,13.0935011019894,13.0935011019894,2258.2195372869,0.0,1.0
2009-05-15,2.55,2.72,2.5,2.7,60400,12.6471317462397,13.4902738626557,12.3991487708233,13.3910806724891,12178.2553617973,0.0,1.0
2009-05-18,2.54,2.72,2.5,2.63,17100,12.5975351511564,13.4902738626557,12.3991487708233,13.0439045069061,3447.81732925055,0.0,1.0
2009-05-19,2.48,2.5,2.48,2.5,11800,12.2999555806567,12.3991487708233,12.2999555806567,12.3991487708233,2379.19558392727,0.0,1.0
2009-05-20,2.63,2.73,2.5,2.54,10500,13.0439045069061,13.539870457739,12.3991487708233,12.5975351511564,2117.08081620647,0.0,1.0
2009-05-21,2.5,2.67,2.5,2.67,10100,12.3991487708233,13.2422908872392,12.3991487708233,13.2422908872392,2036.43011844622,0.0,1.0
2009-05-22,2.5,2.68,2.4701,2.68,20100,12.3991487708233,13.2918874823225,12.2508549515242,13.2918874823225,4052.69756245238,0.0,1.0
2009-05-26,2.65,2.68,2.5,2.56,10900,13.1430976970727,13.2918874823225,12.3991487708233,12.696728341323,2197.73151396671,0.0,1.0
2009-05-27,2.86,2.96,2.636,2.69,8100,14.1846261938218,14.6805921446547,13.0736624639561,13.3414840774058,1633.17662964499,0.0,1.0
2009-05-28,2.88,2.98,2.85,2.9,11600,14.2838193839884,14.7797853348213,14.1350295987385,14.383012574155,2338.87023504715,0.0,1.0
2009-05-29,2.96,2.9882,2.81,2.96,9700,14.6805921446547,14.8204545427896,13.9366432184054,14.6805921446547,1955.77942068599,0.0,1.0
2009-06-01,2.99,3.06,2.93,3.0,7000,14.8293819299046,15.1765580954877,14.5318023594049,14.8789785249879,1411.38721080432,0.0,1.0
2009-06-02,2.87,3.15,2.87,2.88,13400,14.2342227889051,15.6229274512373,14.2342227889051,14.2838193839884,2701.79837496826,0.0,1.0
2009-06-03,2.95,3.1,2.86,2.92,9100,14.6309955495715,15.3749444758209,14.1846261938218,14.4822057643216,1834.8033740456,0.0,1.0
2009-06-04,2.98,3.0,2.9,3.0,8800,14.7797853348213,14.8789785249879,14.383012574155,14.8789785249879,1774.31535072543,0.0,1.0
2009-06-05,2.99,2.99,2.98,2.98,3900,14.8293819299046,14.8293819299046,14.7797853348213,14.7797853348213,786.344303162406,0.0,1.0
2009-06-08,2.99,3.09,2.9,3.04,4700,14.8293819299046,15.3253478807376,14.383012574155,15.0773649053211,947.645698682899,0.0,1.0
2009-06-09,2.99,3.09,2.89,3.09,4500,14.8293819299046,15.3253478807376,14.3334159790717,15.3253478807376,907.320349802776,0.0,1.0
2009-06-10,2.899,2.9788,2.77,2.9,8000,14.3780529146467,14.7738337434113,13.7382568380722,14.383012574155,1613.01395520493,0.0,1.0
2009-06-11,2.93,2.97,2.77,2.97,10000,14.5318023594049,14.730188739738,13.7382568380722,14.730188739738,2016.26744400616,0.0,1.0
2009-06-12,3.02,3.02,2.78,3.01,9000,14.9781717151545,14.9781717151545,13.7878534331555,14.9285751200712,1814.64069960555,0.0,1.0
2009-06-15,2.97,3.04,2.78,3.04,4900,14.730188739738,15.0773649053211,13.7878534331555,15.0773649053211,987.971047563023,0.0,1.0
2009-06-16,2.98,2.98,2.98,2.98,2100,14.7797853348213,14.7797853348213,14.7797853348213,14.7797853348213,423.416163241295,0.0,1.0
2009-06-17,2.95,3.03,2.95,3.03,1100,14.6309955495715,15.0277683102378,14.6309955495715,15.0277683102378,221.789418840677,0.0,1.0
2009-06-18,2.91,3.02,2.825,3.02,800,14.4326091692383,14.9781717151545,14.0110381110303,14.9781717151545,161.301395520493,0.0,1.0
2009-06-19,2.87,2.9,2.75,2.78,7700,14.2342227889051,14.383012574155,13.6390636479056,13.7878534331555,1552.52593188475,0.0,1.0
2009-06-22,2.86,2.94,2.68,2.91,12800,14.1846261938218,14.5813989544882,13.2918874823225,14.4326091692383,2580.82232832789,0.0,1.0
2009-06-23,2.85,2.86,2.6,2.85,5100,14.1350295987385,14.1846261938218,12.8951147216562,14.1350295987385,1028.29639644315,0.0,1.0
2009-06-24,2.71,2.9479,2.7,2.91,3200,13.4406772675724,14.620580264604,13.3910806724891,14.4326091692383,645.205582081973,0.0,1.0
2009-06-25,2.9,2.9,2.82,2.82,200,14.383012574155,14.383012574155,13.9862398134886,13.9862398134886,40.3253488801233,0.0,1.0
2009-06-26,2.9,2.94,2.72,2.94,4500,14.383012574155,14.5813989544882,13.4902738626557,14.5813989544882,907.320349802773,0.0,1.0
2009-06-29,2.94,2.94,2.94,2.94,100,14.5813989544882,14.5813989544882,14.5813989544882,14.5813989544882,20.1626744400616,0.0,1.0
2009-06-30,2.89,2.93,2.75,2.93,4900,14.3334159790717,14.5318023594049,13.6390636479056,14.5318023594049,987.97104756302,0.0,1.0
2009-07-01,2.93,2.93,2.93,2.93,100,14.5318023594049,14.5318023594049,14.5318023594049,14.5318023594049,20.1626744400616,0.0,1.0
2009-07-02,2.8678,2.8678,2.6501,2.6501,300,14.2233115379868,14.2233115379868,13.1435936630235,13.1435936630235,60.4880233201849,0.0,1.0
2009-07-06,2.88,2.9,2.8528,2.9,300,14.2838193839884,14.383012574155,14.1489166453618,14.383012574155,60.4880233201849,0.0,1.0
2009-07-07,2.89,2.93,2.8,2.93,1200,14.3334159790717,14.5318023594049,13.8870466233221,14.5318023594049,241.95209328074,0.0,1.0
2009-07-08,2.92,2.92,2.85,2.92,600,14.4822057643216,14.4822057643216,14.1350295987385,14.4822057643216,120.97604664037,0.0,1.0
2009-07-09,2.92,2.93,2.5701,2.93,4200,14.4822057643216,14.5318023594049,12.7468209023572,14.5318023594049,846.832326482588,0.0,1.0
2009-07-10,2.88,2.88,2.6448,2.6448,300,14.2838193839884,14.2838193839884,13.1173074676294,13.1173074676294,60.4880233201849,0.0,1.0
2009-07-13,2.75,2.75,2.64,2.75,2900,13.6390636479056,13.6390636479056,13.0935011019894,13.6390636479056,584.717558761787,0.0,1.0
2009-07-14,2.75,2.8,2.6236,2.8,1100,13.6390636479056,13.8870466233221,13.0121626860528,13.8870466233221,221.789418840678,0.0,1.0
2009-07-15,2.87,2.88,2.6396,2.75,500,14.2342227889051,14.2838193839884,13.091517238186,13.6390636479056,100.813372200308,0.0,1.0
2009-07-16,2.82,2.82,2.73,2.73,300,13.9862398134886,13.9862398134886,13.539870457739,13.539870457739,60.4880233201851,0.0,1.0
2009-07-17,2.855,2.87,2.61,2.66,12100,14.1598278962802,14.2342227889051,12.9447113167395,13.192694292156,2439.68360724745,0.0,1.0
2009-07-20,2.8,2.85,2.61,2.85,11300,13.8870466233221,14.1350295987385,12.9447113167395,14.1350295987385,2278.38221172696,0.0,1.0
2009-07-21,2.77,2.79,2.7,2.735,3200,13.7382568380722,13.8374500282388,13.3910806724891,13.5646687552807,645.205582081972,0.0,1.0
2009-07-22,2.75,2.79,2.7,2.79,900,13.6390636479056,13.8374500282388,13.3910806724891,13.8374500282388,181.464069960555,0.0,1.0
2009-07-23,2.79,2.8,2.61,2.79,3900,13.8374500282388,13.8870466233221,12.9447113167395,13.8374500282388,786.344303162402,0.0,1.0
2009-07-24,2.85,2.87,2.63,2.7999,3600,14.1350295987385,14.2342227889051,13.0439045069061,13.8865506573712,725.85627984222,0.0,1.0
2009-07-27,2.74,2.75,2.66,2.66,1600,13.5894670528223,13.6390636479056,13.192694292156,13.192694292156,322.602791040986,0.0,1.0
2009-07-28,2.75,2.75,2.67,2.69,8900,13.6390636479056,13.6390636479056,13.2422908872392,13.3414840774058,1794.47802516549,0.0,1.0
2009-07-29,2.73,2.73,2.4,2.62,38900,13.539870457739,13.539870457739,11.9031828199903,12.9943079118228,7843.28035718398,0.0,1.0
2009-07-30,2.66,2.74,2.63,2.63,5000,13.192694292156,13.5894670528223,13.0439045069061,13.0439045069061,1008.13372200308,0.0,1.0
2009-07-31,2.8184,2.88,2.74,2.74,3200,13.9783043582753,14.2838193839884,13.5894670528223,13.5894670528223,645.205582081973,0.0,1.0
2009-08-03,2.77,2.79,2.64,2.74,2600,13.7382568380722,13.8374500282388,13.0935011019894,13.5894670528223,524.229535441602,0.0,1.0
2009-08-04,2.84,2.86,2.77,2.77,7000,14.0854330036552,14.1846261938218,13.7382568380722,13.7382568380722,1411.38721080432,0.0,1.0
2009-08-05,2.87,2.87,2.79,2.8,3500,14.2342227889051,14.2342227889051,13.8374500282388,13.8870466233221,705.693605402158,0.0,1.0
2009-08-06,2.89,2.9,2.62,2.62,3100,14.3334159790717,14.383012574155,12.9943079118228,12.9943079118228,625.042907641911,0.0,1.0
2009-08-07,2.75,2.9,2.74,2.9,8300,13.6390636479056,14.383012574155,13.5894670528223,14.383012574155,1673.50197852512,0.0,1.0
2009-08-10,2.7,2.75,2.7,2.75,3200,13.3910806724891,13.6390636479056,13.3910806724891,13.6390636479056,645.205582081974,0.0,1.0
2009-08-11,2.8,2.8,2.69,2.69,1600,13.8870466233221,13.8870466233221,13.3414840774058,13.3414840774058,322.602791040985,0.0,1.0
2009-08-12,2.9,2.9,2.85,2.85,2900,14.383012574155,14.383012574155,14.1350295987385,14.1350295987385,584.717558761787,0.0,1.0
2009-08-13,2.7247,2.7247,2.7247,2.7247,500,13.5135842623449,13.5135842623449,13.5135842623449,13.5135842623449,100.813372200308,0.0,1.0
2009-08-14,2.748,2.748,2.7,2.71,2400,13.6291443288889,13.6291443288889,13.3910806724891,13.4406772675724,483.904186561481,0.0,1.0
2009-08-17,2.7,2.7,2.7,2.7,600,13.3910806724891,13.3910806724891,13.3910806724891,13.3910806724891,120.97604664037,0.0,1.0
2009-08-18,2.8399,2.84,2.75,2.75,8200,14.0849370377044,14.0854330036552,13.6390636479056,13.6390636479056,1653.33930408505,0.0,1.0
2009-08-19,2.84,2.84,2.84,2.84,0,14.0854330036552,14.0854330036552,14.0854330036552,14.0854330036552,0,0.0,1.0
2009-08-20,2.83,2.83,2.83,2.83,1000,14.0358364085719,14.0358364085719,14.0358364085719,14.0358364085719,201.626744400617,0.0,1.0
2009-08-21,2.8,2.87,2.8,2.87,1500,13.8870466233221,14.2342227889051,13.8870466233221,14.2342227889051,302.440116600924,0.0,1.0
2009-08-24,2.75,2.8,2.75,2.8,10300,13.6390636479056,13.8870466233221,13.6390636479056,13.8870466233221,2076.75546732635,0.0,1.0
2009-08-25,2.7699,2.7699,2.7699,2.7699,100,13.7377608721213,13.7377608721213,13.7377608721213,13.7377608721213,20.1626744400617,0.0,1.0
2009-08-26,2.8,2.85,2.76,2.76,6400,13.8870466233221,14.1350295987385,13.6886602429889,13.6886602429889,1290.41116416394,0.0,1.0
2009-08-27,2.78,2.78,2.78,2.78,900,13.7878534331555,13.7878534331555,13.7878534331555,13.7878534331555,181.464069960554,0.0,1.0
2009-08-28,2.78,2.78,2.78,2.78,0,13.7878534331555,13.7878534331555,13.7878534331555,13.7878534331555,0,0.0,1.0
2009-08-31,2.7588,2.85,2.7,2.75,2600,13.6827086515789,14.1350295987385,13.3910806724891,13.6390636479056,524.229535441602,0.0,1.0
2009-09-01,2.726,2.84,2.71,2.84,2900,13.5200318197057,14.0854330036552,13.4406772675724,14.0854330036552,584.717558761787,0.0,1.0
2009-09-02,2.73,2.73,2.73,2.73,0,13.539870457739,13.539870457739,13.539870457739,13.539870457739,0,0.0,1.0
2009-09-03,2.68,2.75,2.68,2.75,700,13.2918874823225,13.6390636479056,13.2918874823225,13.6390636479056,141.138721080432,0.0,1.0
2009-09-04,2.72,2.74,2.72,2.74,1100,13.4902738626557,13.5894670528223,13.4902738626557,13.5894670528223,221.789418840678,0.0,1.0
2009-09-08,2.825,2.825,2.65,2.67,6600,14.0110381110303,14.0110381110303,13.1430976970727,13.2422908872392,1330.73651304407,0.0,1.0
2009-09-09,2.79,2.79,2.65,2.68,1500,13.8374500282388,13.8374500282388,13.1430976970727,13.2918874823225,302.440116600924,0.0,1.0
2009-09-10,2.8001,2.8101,2.8,2.8101,2000,13.8875425892729,13.9371391843562,13.8870466233221,13.9371391843562,403.253488801233,0.0,1.0
2009-09-11,2.8,2.8299,2.65,2.8299,11700,13.8870466233221,14.0353404426211,13.1430976970727,14.0353404426211,2359.0329094872,0.0,1.0
2009-09-14,2.69,2.7155,2.65,2.7155,17500,13.3414840774058,13.4679553948682,13.1430976970727,13.4679553948682,3528.4680270108,0.0,1.0
2009-09-15,2.69,2.7,2.69,2.7,2700,13.3414840774058,13.3910806724891,13.3414840774058,13.3910806724891,544.392209881666,0.0,1.0
2009-09-16,2.75,2.7899,2.74,2.74,2300,13.6390636479056,13.8369540622879,13.5894670528223,13.5894670528223,463.741512121418,0.0,1.0
2009-09-17,2.78,2.8,2.75,2.8,6300,13.7878534331555,13.8870466233221,13.6390636479056,13.8870466233221,1270.24848972388,0.0,1.0
2009-09-18,2.78,2.78,2.75,2.75,2900,13.7878534331555,13.7878534331555,13.6390636479056,13.6390636479056,584.717558761786,0.0,1.0
2009-09-21,2.8,2.8,2.7399,2.76,62500,13.8870466233221,13.8870466233221,13.5889710868715,13.6886602429889,12601.6715250385,0.0,1.0
2009-09-22,2.75,2.8,2.7,2.8,7700,13.6390636479056,13.8870466233221,13.3910806724891,13.8870466233221,1552.52593188475,0.0,1.0
2009-09-23,2.8,2.8,2.7,2.7,4100,13.8870466233221,13.8870466233221,13.3910806724891,13.3910806724891,826.669652042525,0.0,1.0
2009-09-24,2.75,2.8,2.75,2.79,6700,13.6390636479056,13.8870466233221,13.6390636479056,13.8374500282388,1350.89918748413,0.0,1.0
2009-09-25,2.75,2.75,2.75,2.75,0,13.6390636479056,13.6390636479056,13.6390636479056,13.6390636479056,0,0.0,1.0
2009-09-28,2.75,2.75,2.75,2.75,2000,13.6390636479056,13.6390636479056,13.6390636479056,13.6390636479056,403.253488801233,0.0,1.0
2009-09-29,2.74,2.752,2.74,2.75,2900,13.5894670528223,13.6489829669223,13.5894670528223,13.6390636479056,584.717558761788,0.0,1.0
2009-09-30,2.72,2.8,2.7,2.8,4400,13.4902738626557,13.8870466233221,13.3910806724891,13.8870466233221,887.157675362713,0.0,1.0
2009-10-01,2.76,2.8,2.75,2.8,2300,13.6886602429889,13.8870466233221,13.6390636479056,13.8870466233221,463.741512121417,0.0,1.0
2009-10-02,2.75,2.8,2.69,2.76,4700,13.6390636479056,13.8870466233221,13.3414840774058,13.6886602429889,947.645698682897,0.0,1.0
2009-10-05,2.71,2.71,2.71,2.71,200,13.4406772675724,13.4406772675724,13.4406772675724,13.4406772675724,40.3253488801233,0.0,1.0
2009-10-06,2.82,2.82,2.7499,2.7499,23200,13.9862398134886,13.9862398134886,13.6385676819548,13.6385676819548,4677.74047009432,0.0,1.0
2009-10-07,2.8199,2.82,2.8199,2.82,500,13.9857438475378,13.9862398134886,13.9857438475378,13.9862398134886,100.813372200308,0.0,1.0
2009-10-08,2.8499,2.8499,2.75,2.8216,3000,14.1345336327877,14.1345336327877,13.6390636479056,13.994175268702,604.880233201849,0.0,1.0
2009-10-09,2.8499,2.85,2.7601,2.7601,800,14.1345336327877,14.1350295987385,13.6891562089397,13.6891562089397,161.301395520493,0.0,1.0
2009-10-12,2.94,2.94,2.85,2.85,3500,14.5813989544882,14.5813989544882,14.1350295987385,14.1350295987385,705.693605402156,0.0,1.0
2009-10-13,2.77,2.8,2.77,2.8,700,13.7382568380722,13.8870466233221,13.7382568380722,13.8870466233221,141.138721080431,0.0,1.0
2009-10-14,2.7,2.78,2.6625,2.78,20100,13.3910806724891,13.7878534331555,13.2050934409268,13.7878534331555,4052.6975624524,0.0,1.0
2009-10-15,2.74,2.7615,2.7,2.7,19400,13.5894670528223,13.6960997322514,13.3910806724891,13.3910806724891,3911.55884137196,0.0,1.0
2009-10-16,2.691,2.691,2.69,2.69,2000,13.3464437369142,13.3464437369142,13.3414840774058,13.3414840774058,403.253488801232,0.0,1.0
2009-10-19,2.7112,2.73,2.7,2.71,11300,13.4466288589824,13.539870457739,13.3910806724891,13.4406772675724,2278.38221172697,0.0,1.0
2009-10-20,2.66,2.73,2.66,2.73,54400,13.192694292156,13.539870457739,13.192694292156,13.539870457739,10968.4948953935,0.0,1.0
2009-10-21,2.66,2.66,2.66,2.66,100,13.192694292156,13.192694292156,13.192694292156,13.192694292156,20.1626744400616,0.0,1.0
2009-10-22,2.66,2.66,2.66,2.66,0,13.192694292156,13.192694292156,13.192694292156,13.192694292156,0,0.0,1.0
2009-10-23,2.66,2.66,2.66,2.66,0,13.192694292156,13.192694292156,13.192694292156,13.192694292156,0,0.0,1.0
2009-10-26,2.67,2.68,2.67,2.67,3000,13.2422908872392,13.2918874823225,13.2422908872392,13.2422908872392,604.880233201851,0.0,1.0
2009-10-27,2.66,2.74,2.66,2.67,4100,13.192694292156,13.5894670528223,13.192694292156,13.2422908872392,826.669652042525,0.0,1.0
2009-10-28,2.7,2.708,2.62,2.67,3800,13.3910806724891,13.4307579485558,12.9943079118228,13.2422908872392,766.181628722344,0.0,1.0
2009-10-29,2.66,2.78,2.66,2.78,1900,13.192694292156,13.7878534331555,13.192694292156,13.7878534331555,383.09081436117,0.0,1.0
2009-10-30,2.65,2.77,2.65,2.77,2000,13.1430976970727,13.7382568380722,13.1430976970727,13.7382568380722,403.253488801232,0.0,1.0
2009-11-02,2.675,2.73,2.63,2.64,1000,13.2670891847809,13.539870457739,13.0439045069061,13.0935011019894,201.626744400616,0.0,1.0
2009-11-03,2.642,2.71,2.61,2.62,3100,13.103420421006,13.4406772675724,12.9447113167395,12.9943079118228,625.042907641912,0.0,1.0
2009-11-04,2.646,2.646,2.62,2.62,600,13.1232590590393,13.1232590590393,12.9943079118228,12.9943079118228,120.97604664037,0.0,1.0
2009-11-05,2.658,2.658,2.6,2.63,3600,13.1827749731393,13.1827749731393,12.8951147216562,13.0439045069061,725.856279842219,0.0,1.0
2009-11-06,2.6232,2.63,2.62,2.63,1900,13.0101788222494,13.0439045069061,12.9943079118228,13.0439045069061,383.090814361172,0.0,1.0
2009-11-09,2.63,2.63,2.62,2.62,3400,13.0439045069061,13.0439045069061,12.9943079118228,12.9943079118228,685.530930962095,0.0,1.0
2009-11-10,2.62,2.648,2.6,2.6299,9400,12.9943079118228,13.133178378056,12.8951147216562,13.0434085409552,1895.29139736579,0.0,1.0
2009-11-11,2.6,2.6,2.6,2.6,100,12.8951147216562,12.8951147216562,12.8951147216562,12.8951147216562,20.1626744400616,0.0,1.0
2009-11-12,2.65,2.65,2.65,2.65,1800,13.1430976970727,13.1430976970727,13.1430976970727,13.1430976970727,362.928139921109,0.0,1.0
2009-11-13,2.65,2.6501,2.65,2.65,800,13.1430976970727,13.1435936630235,13.1430976970727,13.1430976970727,161.301395520493,0.0,1.0
2009-11-16,2.6501,2.6501,2.65,2.65,200,13.1435936630235,13.1435936630235,13.1430976970727,13.1430976970727,40.3253488801233,0.0,1.0
2009-11-17,2.6,2.662,2.6,2.65,1800,12.8951147216562,13.2026136111726,12.8951147216562,13.1430976970727,362.92813992111,0.0,1.0
2009-11-18,2.6,2.6,2.6,2.6,4200,12.8951147216562,12.8951147216562,12.8951147216562,12.8951147216562,846.832326482589,0.0,1.0
2009-11-19,2.6,2.6,2.6,2.6,0,12.8951147216562,12.8951147216562,12.8951147216562,12.8951147216562,0,0.0,1.0
2009-11-20,2.6101,2.62,2.61,2.62,1100,12.9452072826903,12.9943079118228,12.9447113167395,12.9943079118228,221.789418840678,0.0,1.0
2009-11-23,2.7,2.76,2.7,2.76,1100,13.3910806724891,13.6886602429889,13.3910806724891,13.6886602429889,221.789418840679,0.0,1.0
2009-11-24,2.6,2.68,2.6,2.68,4000,12.8951147216562,13.2918874823225,12.8951147216562,13.2918874823225,806.506977602466,0.0,1.0
2009-11-25,2.67,2.67,2.6,2.6,1600,13.2422908872392,13.2422908872392,12.8951147216562,12.8951147216562,322.602791040987,0.0,1.0
2009-11-27,2.68,2.69,2.65,2.65,1400,13.2918874823225,13.3414840774058,13.1430976970727,13.1430976970727,282.277442160864,0.0,1.0
2009-11-30,2.65,2.69,2.6,2.69,2300,13.1430976970727,13.3414840774058,12.8951147216562,13.3414840774058,463.741512121416,0.0,1.0
2009-12-01,2.7,2.7,2.63,2.7,33200,13.3910806724891,13.3910806724891,13.0439045069061,13.3910806724891,6694.00791410048,0.0,1.0
2009-12-02,2.76,2.76,2.72,2.72,500,13.6886602429889,13.6886602429889,13.4902738626557,13.4902738626557,100.813372200308,0.0,1.0
2009-12-03,2.79,2.8,2.67,2.76,7700,13.8374500282388,13.8870466233221,13.2422908872392,13.6886602429889,1552.52593188474,0.0,1.0
2009-12-04,2.79,2.79,2.79,2.79,0,13.8374500282388,13.8374500282388,13.8374500282388,13.8374500282388,0,0.0,1.0
2009-12-07,2.76,3.09,2.73,2.79,33000,13.6886602429889,15.3253478807376,13.539870457739,13.8374500282388,6653.68256522034,0.0,1.0
2009-12-08,3.0,3.03,2.82,2.96,11500,14.8789785249879,15.0277683102378,13.9862398134886,14.6805921446547,2318.70756060709,0.0,1.0
2009-12-09,3.149,3.15,3.0,3.1,12800,15.617967791729,15.6229274512373,14.8789785249879,15.3749444758209,2580.82232832789,0.0,1.0
2009-12-10,2.94,3.2,2.94,3.09,5900,14.5813989544882,15.8709104266538,14.5813989544882,15.3253478807376,1189.59779196363,0.0,1.0
2009-12-11,2.9901,3.11,2.99,3.0,4900,14.8298778958555,15.4245410709041,14.8293819299046,14.8789785249879,987.971047563018,0.0,1.0
2009-12-14,3.0,3.0099,3.0,3.0,500,14.8789785249879,14.9280791541204,14.8789785249879,14.8789785249879,100.813372200308,0.0,1.0
2009-12-15,3.004,3.1,2.9,3.1,500,14.8988171630212,15.3749444758209,14.383012574155,15.3749444758209,100.813372200308,0.0,1.0
2009-12-16,3.01,3.01,2.9,2.96,4700,14.9285751200712,14.9285751200712,14.383012574155,14.6805921446547,947.645698682898,0.0,1.0
2009-12-17,3.0,3.0,2.9899,3.0,14500,14.8789785249879,14.8789785249879,14.8288859639538,14.8789785249879,2923.58779380894,0.0,1.0
2009-12-18,2.91,2.91,2.91,2.91,400,14.4326091692383,14.4326091692383,14.4326091692383,14.4326091692383,80.6506977602465,0.0,1.0
2009-12-21,2.99,3.0,2.9507,2.9507,9800,14.8293819299046,14.8789785249879,14.6344673112273,14.6344673112273,1975.94209512604,0.0,1.0
2009-12-22,3.27,3.4899,3.04,3.04,10500,16.2180865922368,17.3087157181184,15.0773649053211,15.0773649053211,2117.08081620648,0.0,1.0
2009-12-23,3.17,3.2,3.12,3.2,4400,15.7221206414039,15.8709104266538,15.4741376659874,15.8709104266538,887.157675362712,0.0,1.0
2009-12-24,3.26,3.2804,3.25,3.25,3800,16.1684899971535,16.2696670511235,16.1188934020702,16.1188934020702,766.181628722344,0.0,1.0
2009-12-28,3.25,3.38,3.145,3.145,500,16.1188934020702,16.7636491381531,15.5981291536957,15.5981291536957,100.813372200309,0.0,1.0
2009-12-29,3.2338,3.2338,3.2001,3.2001,600,16.0385469180353,16.0385469180353,15.8714063926046,15.8714063926046,120.97604664037,0.0,1.0
2009-12-30,3.16,3.3,3.15,3.2999,5100,15.6725240463206,16.3668763774867,15.6229274512373,16.3663804115359,1028.29639644314,0.0,1.0
2009-12-31,3.16,3.16,3.11,3.11,5625,15.6725240463206,15.6725240463206,15.4245410709041,15.4245410709041,1134.15043725347,0.0,1.0
2010-01-04,3.14,3.18,3.11,3.11,4626,15.573330856154,15.7717172364872,15.4245410709041,15.4245410709041,932.725319597253,0.0,1.0
2010-01-05,3.19,3.19,3.19,3.19,100,15.8213138315705,15.8213138315705,15.8213138315705,15.8213138315705,20.1626744400616,0.0,1.0
2010-01-06,3.1599,3.17,3.1599,3.17,2800,15.6720280803698,15.7221206414039,15.6720280803698,15.7221206414039,564.554884321725,0.0,1.0
2010-01-07,3.13,3.33,3.13,3.16,8100,15.5237342610707,16.5156661627366,15.5237342610707,15.6725240463206,1633.176629645,0.0,1.0
2010-01-08,3.1499,3.15,3.1499,3.15,2000,15.6224314852865,15.6229274512373,15.6224314852865,15.6229274512373,403.253488801232,0.0,1.0
2010-01-11,3.12,3.12,3.12,3.12,100,15.4741376659874,15.4741376659874,15.4741376659874,15.4741376659874,20.1626744400617,0.0,1.0
2010-01-12,3.12,3.12,3.06,3.11,2000,15.4741376659874,15.4741376659874,15.1765580954877,15.4245410709041,403.253488801234,0.0,1.0
2010-01-13,3.1099,3.11,3.1099,3.11,800,15.4240451049533,15.4245410709041,15.4240451049533,15.4245410709041,161.301395520493,0.0,1.0
2010-01-14,3.06,3.12,3.06,3.12,700,15.1765580954877,15.4741376659874,15.1765580954877,15.4741376659874,141.138721080431,0.0,1.0
2010-01-15,3.06,3.06,3.05,3.05,1500,15.1765580954877,15.1765580954877,15.1269615004044,15.1269615004044,302.440116600924,0.0,1.0
2010-01-19,3.12,3.12,3.05,3.06,1100,15.4741376659874,15.4741376659874,15.1269615004044,15.1765580954877,221.789418840679,0.0,1.0
2010-01-20,3.12,3.12,3.01,3.12,4700,15.4741376659874,15.4741376659874,14.9285751200712,15.4741376659874,947.6456986829,0.0,1.0
2010-01-21,3.05,3.12,3.01,3.12,400,15.1269615004044,15.4741376659874,14.9285751200712,15.4741376659874,80.6506977602465,0.0,1.0
2010-01-22,3.03,3.03,2.98,3.01,4900,15.0277683102378,15.0277683102378,14.7797853348213,14.9285751200712,987.97104756302,0.0,1.0
2010-01-25,3.0,3.0,2.92,2.98,13600,14.8789785249879,14.8789785249879,14.4822057643216,14.7797853348213,2742.12372384839,0.0,1.0
2010-01-26,3.17,3.27,3.09,3.09,14600,15.7221206414039,16.2180865922368,15.3253478807376,15.3253478807376,2943.750468249,0.0,1.0
2010-01-27,3.17,3.17,3.17,3.17,0,15.7221206414039,15.7221206414039,15.7221206414039,15.7221206414039,0,0.0,1.0
2010-01-28,3.05,3.138,3.05,3.13,2300,15.1269615004044,15.5634115371374,15.1269615004044,15.5237342610707,463.741512121417,0.0,1.0
2010-01-29,3.0,3.0,2.9,2.97,4700,14.8789785249879,14.8789785249879,14.383012574155,14.730188739738,947.645698682898,0.0,1.0
2010-02-01,3.05,3.13,2.97,2.97,3700,15.1269615004044,15.5237342610707,14.730188739738,14.730188739738,746.01895428228,0.0,1.0
2010-02-02,3.1,3.11,3.07,3.11,700,15.3749444758209,15.4245410709041,15.226154690571,15.4245410709041,141.138721080431,0.0,1.0
2010-02-03,3.18,3.29,3.09,3.09,7900,15.7717172364872,16.3172797824034,15.3253478807376,15.3253478807376,1592.85128076487,0.0,1.0
2010-02-04,3.15,3.29,3.09,3.12,2500,15.6229274512373,16.3172797824034,15.3253478807376,15.4741376659874,504.066861001542,0.0,1.0
2010-02-05,3.05,3.2,3.05,3.18,3400,15.1269615004044,15.8709104266538,15.1269615004044,15.7717172364872,685.530930962095,0.0,1.0
2010-02-08,2.98,3.08,2.9565,3.03,8100,14.7797853348213,15.2757512856543,14.6632333363756,15.0277683102378,1633.176629645,0.0,1.0
2010-02-09,3.0,3.0,2.91,2.91,7200,14.8789785249879,14.8789785249879,14.4326091692383,14.4326091692383,1451.71255968444,0.0,1.0
2010-02-10,2.95,3.17,2.95,3.05,8300,14.6309955495715,15.7221206414039,14.6309955495715,15.1269615004044,1673.50197852511,0.0,1.0
2010-02-11,3.1,3.101,2.98,2.98,10000,15.3749444758209,15.3799041353292,14.7797853348213,14.7797853348213,2016.26744400616,0.0,1.0
2010-02-12,3.03,3.25,3.03,3.15,14300,15.0277683102378,16.1188934020702,15.0277683102378,15.6229274512373,2883.26244492881,0.0,1.0
2010-02-16,3.04,3.23,3.03,3.23,5700,15.0773649053211,16.0197002119037,15.0277683102378,16.0197002119037,1149.27244308351,0.0,1.0
2010-02-17,3.0299,3.05,2.9925,3.05,1900,15.027272344287,15.1269615004044,14.8417810786755,15.1269615004044,383.09081436117,0.0,1.0
2010-02-18,3.03,3.03,3.03,3.03,0,15.0277683102378,15.0277683102378,15.0277683102378,15.0277683102378,0,0.0,1.0
2010-02-19,3.11,3.2,3.11,3.19,2000,15.4245410709041,15.8709104266538,15.4245410709041,15.8213138315705,403.253488801234,0.0,1.0
2010-02-22,3.0101,3.0101,3.0101,3.0101,200,14.929071086022,14.929071086022,14.929071086022,14.929071086022,40.3253488801234,0.0,1.0
2010-02-23,3.0,3.0,3.0,3.0,400,14.8789785249879,14.8789785249879,14.8789785249879,14.8789785249879,80.6506977602467,0.0,1.0
2010-02-24,3.01,3.17,2.96,2.96,2000,14.9285751200712,15.7221206414039,14.6805921446547,14.6805921446547,403.253488801233,0.0,1.0
2010-02-25,3.01,3.01,3.01,3.01,0,14.9285751200712,14.9285751200712,14.9285751200712,14.9285751200712,0,0.0,1.0
2010-02-26,3.1,3.1,3.0955,3.0955,300,15.3749444758209,15.3749444758209,15.3526260080334,15.3526260080334,60.4880233201847,0.0,1.0
2010-03-01,3.1399,3.1399,2.95,3.02,2400,15.5728348902032,15.5728348902032,14.6309955495715,14.9781717151545,483.904186561479,0.0,1.0
2010-03-02,3.0,3.0,2.99,2.99,1900,14.8789785249879,14.8789785249879,14.8293819299046,14.8293819299046,383.090814361172,0.0,1.0
2010-03-03,3.0,3.0093,3.0,3.0,4900,14.8789785249879,14.9251033584154,14.8789785249879,14.8789785249879,987.971047563022,0.0,1.0
2010-03-04,3.19,3.25,2.96,3.0,46200,15.8213138315705,16.1188934020702,14.6805921446547,14.8789785249879,9315.15559130847,0.0,1.0
2010-03-05,3.1,3.19,3.03,3.19,1900,15.3749444758209,15.8213138315705,15.0277683102378,15.8213138315705,383.09081436117,0.0,1.0
2010-03-08,3.18,3.18,3.03,3.04,3100,15.7717172364872,15.7717172364872,15.0277683102378,15.0773649053211,625.042907641911,0.0,1.0
2010-03-09,3.095,3.16,3.09,3.16,1100,15.3501461782792,15.6725240463206,15.3253478807376,15.6725240463206,221.789418840678,0.0,1.0
2010-03-10,3.11,3.1146,3.11,3.1146,600,15.4245410709041,15.4473555046425,15.4245410709041,15.4473555046425,120.97604664037,0.0,1.0
2010-03-11,3.11,3.11,3.11,3.11,0,15.4245410709041,15.4245410709041,15.4245410709041,15.4245410709041,0,0.0,1.0
2010-03-12,3.06,3.06,3.03,3.03,1100,15.1765580954877,15.1765580954877,15.0277683102378,15.0277683102378,221.789418840678,0.0,1.0
2010-03-15,3.04,3.18,3.03,3.18,2300,15.0773649053211,15.7717172364872,15.0277683102378,15.7717172364872,463.741512121418,0.0,1.0
2010-03-16,3.03,3.0501,3.02,3.0501,1400,15.0277683102378,15.1274574663552,14.9781717151545,15.1274574663552,282.277442160863,0.0,1.0
2010-03-17,3.03,3.03,3.03,3.03,200,15.0277683102378,15.0277683102378,15.0277683102378,15.0277683102378,40.3253488801233,0.0,1.0
2010-03-18,2.97,3.03,2.97,3.02,28200,14.730188739738,15.0277683102378,14.730188739738,14.9781717151545,5685.8741920974,0.0,1.0
2010-03-19,3.03,3.04,2.96,3.0,14500,15.0277683102378,15.0773649053211,14.6805921446547,14.8789785249879,2923.58779380894,0.0,1.0
2010-03-22,3.02,3.06,3.0,3.01,34800,14.9781717151545,15.1765580954877,14.8789785249879,14.9285751200712,7016.61070514145,0.0,1.0
2010-03-23,3.05,3.06,3.05,3.05,17400,15.1269615004044,15.1765580954877,15.1269615004044,15.1269615004044,3508.30535257072,0.0,1.0
2010-03-24,3.011,3.06,3.0,3.05,23800,14.9335347795795,15.1765580954877,14.8789785249879,15.1269615004044,4798.71651673468,0.0,1.0
2010-03-25,3.03,3.04,3.0,3.01,7500,15.0277683102378,15.0773649053211,14.8789785249879,14.9285751200712,1512.20058300462,0.0,1.0
2010-03-26,3.07,3.07,3.03,3.03,8300,15.226154690571,15.226154690571,15.0277683102378,15.0277683102378,1673.50197852511,0.0,1.0
2010-03-29,3.0302,3.0401,3.0302,3.04,1400,15.0287602421395,15.0778608712719,15.0287602421395,15.0773649053211,282.277442160862,0.0,1.0
2010-03-30,3.01,3.04,3.01,3.04,4600,14.9285751200712,15.0773649053211,14.9285751200712,15.0773649053211,927.483024242836,0.0,1.0
2010-03-31,3.02,3.05,3.01,3.01,1300,14.9781717151545,15.1269615004044,14.9285751200712,14.9285751200712,262.114767720801,0.0,1.0
2010-04-01,3.0,3.0101,3.0,3.01,6500,14.8789785249879,14.929071086022,14.8789785249879,14.9285751200712,1310.57383860401,0.0,1.0
2010-04-05,2.97,3.006,2.96,3.0,19600,14.730188739738,14.9087364820379,14.6805921446547,14.8789785249879,3951.88419025209,0.0,1.0
2010-04-06,3.1,3.11,3.0308,3.0599,23800,15.3749444758209,15.4245410709041,15.0317360378445,15.1760621295368,4798.71651673465,0.0,1.0
2010-04-07,3.1,3.1,3.1,3.1,0,15.3749444758209,15.3749444758209,15.3749444758209,15.3749444758209,0,0.0,1.0
2010-04-08,3.1,3.1,3.1,3.1,0,15.3749444758209,15.3749444758209,15.3749444758209,15.3749444758209,0,0.0,1.0
2010-04-09,3.1,3.1,3.1,3.1,0,15.3749444758209,15.3749444758209,15.3749444758209,15.3749444758209,0,0.0,1.0
2010-04-12,3.15,3.15,3.11,3.15,1600,15.6229274512373,15.6229274512373,15.4245410709041,15.6229274512373,322.602791040987,0.0,1.0
2010-04-13,3.145,3.15,3.04,3.12,3300,15.5981291536957,15.6229274512373,15.0773649053211,15.4741376659874,665.368256522033,0.0,1.0
2010-04-14,3.15,3.25,3.15,3.15,24000,15.6229274512373,16.1188934020702,15.6229274512373,15.6229274512373,4839.0418656148,0.0,1.0
2010-04-15,3.15,3.15,3.12,3.12,3600,15.6229274512373,15.6229274512373,15.4741376659874,15.4741376659874,725.85627984222,0.0,1.0
2010-04-16,3.15,3.15,3.15,3.15,1000,15.6229274512373,15.6229274512373,15.6229274512373,15.6229274512373,201.626744400617,0.0,1.0
2010-04-19,3.1,3.12,3.1,3.11,6300,15.3749444758209,15.4741376659874,15.3749444758209,15.4245410709041,1270.24848972388,0.0,1.0
2010-04-20,3.15,3.16,3.09,3.16,2800,15.6229274512373,15.6725240463206,15.3253478807376,15.6725240463206,564.554884321726,0.0,1.0
2010-04-21,3.128,3.21,3.11,3.12,5100,15.5138149420541,15.9205070217371,15.4245410709041,15.4741376659874,1028.29639644314,0.0,1.0
2010-04-22,3.0499,3.24,3.04,3.2,13800,15.1264655344536,16.069296806987,15.0773649053211,15.8709104266538,2782.4490727285,0.0,1.0
2010-04-23,3.11,3.15,3.01,3.02,37400,15.4245410709041,15.6229274512373,14.9285751200712,14.9781717151545,7540.84024058307,0.0,1.0
2010-04-26,3.1,3.1001,3.08,3.08,500,15.3749444758209,15.3754404417717,15.2757512856543,15.2757512856543,100.813372200308,0.0,1.0
2010-04-27,3.06,3.1,3.06,3.1,5000,15.1765580954877,15.3749444758209,15.1765580954877,15.3749444758209,1008.13372200308,0.0,1.0
2010-04-28,3.0401,3.0401,3.0401,3.0401,200,15.0778608712719,15.0778608712719,15.0778608712719,15.0778608712719,40.3253488801233,0.0,1.0
2010-04-29,3.02,3.04,3.0,3.04,5000,14.9781717151545,15.0773649053211,14.8789785249879,15.0773649053211,1008.13372200308,0.0,1.0
2010-04-30,3.13,3.13,3.05,3.05,800,15.5237342610707,15.5237342610707,15.1269615004044,15.1269615004044,161.301395520493,0.0,1.0
2010-05-03,3.03,3.2,3.02,3.19,5200,15.0277683102378,15.8709104266538,14.9781717151545,15.8213138315705,1048.45907088321,0.0,1.0
2010-05-04,3.03,3.03,3.03,3.03,0,15.0277683102378,15.0277683102378,15.0277683102378,15.0277683102378,0,0.0,1.0
2010-05-05,3.0599,3.0599,3.02,3.03,1300,15.1760621295368,15.1760621295368,14.9781717151545,15.0277683102378,262.114767720802,0.0,1.0
2010-05-06,3.02,3.129,3.02,3.03,5800,14.9781717151545,15.5187746015624,14.9781717151545,15.0277683102378,1169.43511752358,0.0,1.0
2010-05-07,3.02,3.02,3.02,3.02,0,14.9781717151545,14.9781717151545,14.9781717151545,14.9781717151545,0,0.0,1.0
2010-05-10,3.05,3.05,3.0,3.0,2400,15.1269615004044,15.1269615004044,14.8789785249879,14.8789785249879,483.904186561479,0.0,1.0
2010-05-11,3.0,3.0001,3.0,3.0,1200,14.8789785249879,14.8794744909388,14.8789785249879,14.8789785249879,241.95209328074,0.0,1.0
2010-05-12,3.0001,3.01,3.0,3.01,800,14.8794744909388,14.9285751200712,14.8789785249879,14.9285751200712,161.301395520493,0.0,1.0
2010-05-13,3.01,3.09,3.0,3.09,67700,14.9285751200712,15.3253478807376,14.8789785249879,15.3253478807376,13650.1305959217,0.0,1.0
2010-05-14,3.11,3.24,3.04,3.04,45100,15.4245410709041,16.069296806987,15.0773649053211,15.0773649053211,9093.36617246783,0.0,1.0
2010-05-17,3.11,3.14,3.1,3.14,3700,15.4245410709041,15.573330856154,15.3749444758209,15.573330856154,746.018954282283,0.0,1.0
2010-05-18,3.04,3.07,3.03,3.07,4300,15.0773649053211,15.226154690571,15.0277683102378,15.226154690571,866.99500092265,0.0,1.0
2010-05-19,3.0,3.08,2.99,3.08,48700,14.8789785249879,15.2757512856543,14.8293819299046,15.2757512856543,9819.22245231003,0.0,1.0
2010-05-20,3.0,3.05,3.0,3.05,15600,14.8789785249879,15.1269615004044,14.8789785249879,15.1269615004044,3145.37721264962,0.0,1.0
2010-05-21,3.01,3.09,3.01,3.01,3500,14.9285751200712,15.3253478807376,14.9285751200712,14.9285751200712,705.693605402158,0.0,1.0
2010-05-24,3.0201,3.09,3.0201,3.0764,5300,14.9786676811053,15.3253478807376,14.9786676811053,15.2578965114243,1068.62174532327,0.0,1.0
2010-05-25,3.05,3.06,3.0,3.06,12900,15.1269615004044,15.1765580954877,14.8789785249879,15.1765580954877,2600.98500276795,0.0,1.0
2010-05-26,3.004,3.0041,3.004,3.0041,300,14.8988171630212,14.8993131289721,14.8988171630212,14.8993131289721,60.4880233201851,0.0,1.0
2010-05-27,3.01,3.0101,3.01,3.01,2100,14.9285751200712,14.929071086022,14.9285751200712,14.9285751200712,423.416163241295,0.0,1.0
2010-05-28,3.02,3.12,3.02,3.115,800,14.9781717151545,15.4741376659874,14.9781717151545,15.4493393684458,161.301395520493,0.0,1.0
2010-06-01,3.1,3.12,3.01,3.03,7600,15.3749444758209,15.4741376659874,14.9285751200712,15.0277683102378,1532.36325744468,0.0,1.0
2010-06-02,3.01,3.02,3.01,3.02,400,14.9285751200712,14.9781717151545,14.9285751200712,14.9781717151545,80.6506977602466,0.0,1.0
2010-06-03,3.03,3.03,3.03,3.03,1000,15.0277683102378,15.0277683102378,15.0277683102378,15.0277683102378,201.626744400616,0.0,1.0
2010-06-04,3.03,3.15,3.03,3.14,17800,15.0277683102378,15.6229274512373,15.0277683102378,15.573330856154,3588.95605033097,0.0,1.0
2010-06-07,3.03,3.035,3.03,3.035,1500,15.0277683102378,15.0525666077794,15.0277683102378,15.0525666077794,302.440116600925,0.0,1.0
2010-06-08,3.0,3.0299,3.0,3.0299,22300,14.8789785249879,15.027272344287,14.8789785249879,15.027272344287,4496.27640013375,0.0,1.0
2010-06-09,3.0,3.09,2.98,3.0,27600,14.8789785249879,15.3253478807376,14.7797853348213,14.8789785249879,5564.89814545702,0.0,1.0
2010-06-10,3.1,3.14,3.0,3.02,39100,15.3749444758209,15.573330856154,14.8789785249879,14.9781717151545,7883.60570606408,0.0,1.0
2010-06-11,3.0,3.096,3.0,3.09,10800,14.8789785249879,15.3551058377875,14.8789785249879,15.3253478807376,2177.56883952666,0.0,1.0
2010-06-14,3.0,3.01,3.0,3.01,16800,14.8789785249879,14.9285751200712,14.8789785249879,14.9285751200712,3387.32930593036,0.0,1.0
2010-06-15,3.0,3.1299,3.0,3.0,30200,14.8789785249879,15.5232382951199,14.8789785249879,14.8789785249879,6089.12768089862,0.0,1.0
2010-06-16,3.0,3.02,3.0,3.0,26300,14.8789785249879,14.9781717151545,14.8789785249879,14.8789785249879,5302.78337773622,0.0,1.0
2010-06-17,3.05,3.05,3.05,3.05,6900,15.1269615004044,15.1269615004044,15.1269615004044,15.1269615004044,1391.22453636425,0.0,1.0
2010-06-18,3.13,3.13,3.13,3.13,400,15.5237342610707,15.5237342610707,15.5237342610707,15.5237342610707,80.6506977602467,0.0,1.0
2010-06-21,3.0701,3.15,3.07,3.15,2200,15.2266506565218,15.6229274512373,15.226154690571,15.6229274512373,443.578837681356,0.0,1.0
2010-06-22,3.02,3.02,3.01,3.01,1100,14.9781717151545,14.9781717151545,14.9285751200712,14.9285751200712,221.789418840678,0.0,1.0
2010-06-23,3.02,3.02,3.0199,3.02,3100,14.9781717151545,14.9781717151545,14.9776757492037,14.9781717151545,625.042907641911,0.0,1.0
2010-06-24,3.0,3.11,3.0,3.001,16400,14.8789785249879,15.4245410709041,14.8789785249879,14.8839381844962,3306.67860817011,0.0,1.0
2010-06-25,3.0,3.0,3.0,3.0,100,14.8789785249879,14.8789785249879,14.8789785249879,14.8789785249879,20.1626744400617,0.0,1.0
2010-06-28,3.018,3.018,3.0,3.01,1200,14.9682523961378,14.9682523961378,14.8789785249879,14.9285751200712,241.95209328074,0.0,1.0
2010-06-29,3.0,3.0,2.9999,3.0,11300,14.8789785249879,14.8789785249879,14.8784825590371,14.8789785249879,2278.38221172697,0.0,1.0
2010-06-30,3.0,3.0,3.0,3.0,5500,14.8789785249879,14.8789785249879,14.8789785249879,14.8789785249879,1108.94709420339,0.0,1.0
2010-07-01,3.0,3.0,2.98,3.0,16900,14.8789785249879,14.8789785249879,14.7797853348213,14.8789785249879,3407.49198037042,0.0,1.0
2010-07-02,3.0,3.0,2.97,3.0,3700,14.8789785249879,14.8789785249879,14.730188739738,14.8789785249879,746.018954282282,0.0,1.0
2010-07-06,2.9801,3.0,2.98,3.0,1100,14.7802813007722,14.8789785249879,14.7797853348213,14.8789785249879,221.789418840678,0.0,1.0
2010-07-07,2.98,3.01,2.98,3.0,2000,14.7797853348213,14.9285751200712,14.7797853348213,14.8789785249879,403.253488801234,0.0,1.0
2010-07-08,3.0,3.02,3.0,3.01,1700,14.8789785249879,14.9781717151545,14.8789785249879,14.9285751200712,342.765465481048,0.0,1.0
2010-07-09,3.0,3.01,3.0,3.0,5500,14.8789785249879,14.9285751200712,14.8789785249879,14.8789785249879,1108.94709420339,0.0,1.0
2010-07-12,3.0,3.0,3.0,3.0,0,14.8789785249879,14.8789785249879,14.8789785249879,14.8789785249879,0,0.0,1.0
2010-07-13,3.01,3.0135,3.0,3.0,2500,14.9285751200712,14.9459339283504,14.8789785249879,14.8789785249879,504.066861001541,0.0,1.0
2010-07-14,3.0,3.0,2.99,2.99,1600,14.8789785249879,14.8789785249879,14.8293819299046,14.8293819299046,322.602791040987,0.0,1.0
2010-07-15,3.0,3.0,3.0,3.0,600,14.8789785249879,14.8789785249879,14.8789785249879,14.8789785249879,120.97604664037,0.0,1.0
2010-07-16,3.0,3.0,2.98,2.98,7200,14.8789785249879,14.8789785249879,14.7797853348213,14.7797853348213,1451.71255968444,0.0,1.0
2010-07-19,3.004,3.01,3.0,3.01,3300,14.8988171630212,14.9285751200712,14.8789785249879,14.9285751200712,665.368256522036,0.0,1.0
2010-07-20,2.98,3.0,2.98,3.0,1800,14.7797853348213,14.8789785249879,14.7797853348213,14.8789785249879,362.92813992111,0.0,1.0
2010-07-21,3.05,3.05,2.9801,3.02,2200,15.1269615004044,15.1269615004044,14.7802813007722,14.9781717151545,443.578837681356,0.0,1.0
2010-07-22,3.0,3.09,3.0,3.0,14500,14.8789785249879,15.3253478807376,14.8789785249879,14.8789785249879,2923.58779380894,0.0,1.0
2010-07-23,3.0,3.0,3.0,3.0,0,14.8789785249879,14.8789785249879,14.8789785249879,14.8789785249879,0,0.0,1.0
2010-07-26,3.0,3.0,3.0,3.0,6100,14.8789785249879,14.8789785249879,14.8789785249879,14.8789785249879,1229.92314084376,0.0,1.0
2010-07-27,3.1035,3.14,3.07,3.14,3300,15.3923032841,15.573330856154,15.226154690571,15.573330856154,665.368256522034,0.0,1.0
2010-07-28,3.1,3.11,3.09,3.1,16300,15.3749444758209,15.4245410709041,15.3253478807376,15.3749444758209,3286.51593373004,0.0,1.0
2010-07-29,3.09,3.09,3.09,3.09,1200,15.3253478807376,15.3253478807376,15.3253478807376,15.3253478807376,241.952093280739,0.0,1.0
2010-07-30,3.04,3.08,3.03,3.03,5100,15.0773649053211,15.2757512856543,15.0277683102378,15.0277683102378,1028.29639644314,0.0,1.0
2010-08-02,3.01,3.09,3.0,3.003,7200,14.9285751200712,15.3253478807376,14.8789785249879,14.8938575035129,1451.71255968444,0.0,1.0
2010-08-03,3.09,3.09,3.09,3.09,200,15.3253478807376,15.3253478807376,15.3253478807376,15.3253478807376,40.3253488801232,0.0,1.0
2010-08-04,3.1,3.1,3.09,3.09,3500,15.3749444758209,15.3749444758209,15.3253478807376,15.3253478807376,705.693605402155,0.0,1.0
2010-08-05,3.01,3.03,3.01,3.03,1200,14.9285751200712,15.0277683102378,14.9285751200712,15.0277683102378,241.95209328074,0.0,1.0
2010-08-06,3.01,3.01,3.01,3.01,300,14.9285751200712,14.9285751200712,14.9285751200712,14.9285751200712,60.488023320185,0.0,1.0
2010-08-09,3.01,3.01,3.01,3.01,0,14.9285751200712,14.9285751200712,14.9285751200712,14.9285751200712,0,0.0,1.0
2010-08-10,3.01,3.04,3.01,3.04,300,14.9285751200712,15.0773649053211,14.9285751200712,15.0773649053211,60.488023320185,0.0,1.0
2010-08-11,2.99,3.01,2.99,3.01,20900,14.8293819299046,14.9285751200712,14.8293819299046,14.9285751200712,4213.99895797289,0.0,1.0
2010-08-12,3.01,3.0599,2.97,3.0,14000,14.9285751200712,15.1760621295368,14.730188739738,14.8789785249879,2822.77442160863,0.0,1.0
2010-08-13,3.51,4.0,3.04,3.04,59700,17.4084048742359,19.8386380333172,15.0773649053211,15.0773649053211,12037.1166407168,0.0,1.0
2010-08-16,3.4,3.51,3.4,3.51,3100,16.8628423283196,17.4084048742359,16.8628423283196,17.4084048742359,625.042907641912,0.0,1.0
2010-08-17,3.3,3.342,3.3,3.32,4100,16.3668763774867,16.5751820768365,16.3668763774867,16.4660695676533,826.669652042528,0.0,1.0
2010-08-18,3.212,3.212,3.212,3.212,200,15.9304263407537,15.9304263407537,15.9304263407537,15.9304263407537,40.3253488801234,0.0,1.0
2010-08-19,3.0901,3.335,3.01,3.0401,11500,15.3258438466884,16.5404644602782,14.9285751200712,15.0778608712719,2318.70756060709,0.0,1.0
2010-08-20,3.101,3.19,3.101,3.15,5200,15.3799041353292,15.8213138315705,15.3799041353292,15.6229274512373,1048.4590708832,0.0,1.0
2010-08-23,3.2,3.34,3.19,3.19,10600,15.8709104266538,16.5652627578199,15.8213138315705,15.8213138315705,2137.24349064653,0.0,1.0
2010-08-24,3.18,3.18,3.18,3.18,3000,15.7717172364872,15.7717172364872,15.7717172364872,15.7717172364872,604.880233201849,0.0,1.0
2010-08-25,3.11,3.14,3.01,3.02,3700,15.4245410709041,15.573330856154,14.9285751200712,14.9781717151545,746.018954282283,0.0,1.0
2010-08-26,3.16,3.26,3.16,3.26,900,15.6725240463206,16.1684899971535,15.6725240463206,16.1684899971535,181.464069960555,0.0,1.0
2010-08-27,3.25,3.28,3.12,3.28,3000,16.1188934020702,16.2676831873201,15.4741376659874,16.2676831873201,604.880233201851,0.0,1.0
2010-08-30,3.1,3.27,3.04,3.22,4400,15.3749444758209,16.2180865922368,15.0773649053211,15.9701036168204,887.157675362709,0.0,1.0
2010-08-31,3.16,3.16,3.05,3.05,2800,15.6725240463206,15.6725240463206,15.1269615004044,15.1269615004044,564.554884321726,0.0,1.0
2010-09-01,3.22,3.25,3.06,3.06,12100,15.9701036168204,16.1188934020702,15.1765580954877,15.1765580954877,2439.68360724745,0.0,1.0
2010-09-02,3.12,3.12,3.07,3.07,800,15.4741376659874,15.4741376659874,15.226154690571,15.226154690571,161.301395520494,0.0,1.0
2010-09-03,3.24,3.24,3.23,3.23,1000,16.069296806987,16.069296806987,16.0197002119037,16.0197002119037,201.626744400616,0.0,1.0
2010-09-07,3.15,3.18,3.14,3.18,10100,15.6229274512373,15.7717172364872,15.573330856154,15.7717172364872,2036.43011844623,0.0,1.0
2010-09-08,3.25,3.25,3.13,3.13,6500,16.1188934020702,16.1188934020702,15.5237342610707,15.5237342610707,1310.57383860401,0.0,1.0
2010-09-09,3.4,3.4,3.27,3.27,2000,16.8628423283196,16.8628423283196,16.2180865922368,16.2180865922368,403.253488801234,0.0,1.0
2010-09-10,3.41,3.41,3.4,3.4,3200,16.9124389234029,16.9124389234029,16.8628423283196,16.8628423283196,645.205582081974,0.0,1.0
2010-09-13,3.47,3.47,3.4,3.4,4400,17.2100184939027,17.2100184939027,16.8628423283196,16.8628423283196,887.157675362712,0.0,1.0
2010-09-14,3.45,3.5,3.45,3.5,1800,17.1108253037361,17.3588082791526,17.1108253037361,17.3588082791526,362.92813992111,0.0,1.0
2010-09-15,3.51,3.51,3.45,3.45,2400,17.4084048742359,17.4084048742359,17.1108253037361,17.1108253037361,483.904186561478,0.0,1.0
2010-09-16,3.5,3.59,3.49,3.49,5100,17.3588082791526,17.8051776349022,17.3092116840693,17.3092116840693,1028.29639644314,0.0,1.0
2010-09-17,3.65,3.65,3.31,3.372,1300,18.102757205402,18.102757205402,16.41647297257,16.7239718620864,262.114767720801,0.0,1.0
2010-09-20,3.64,3.65,3.4,3.59,5200,18.0531606103187,18.102757205402,16.8628423283196,17.8051776349022,1048.4590708832,0.0,1.0
2010-09-21,3.392,3.464,3.392,3.46,6600,16.823165052253,17.1802605368527,16.823165052253,17.1604218988194,1330.73651304407,0.0,1.0
2010-09-22,3.6,3.65,3.4,3.4,13200,17.8547742299855,18.102757205402,16.8628423283196,16.8628423283196,2661.47302608814,0.0,1.0
2010-09-23,3.6,3.6,3.6,3.6,0,17.8547742299855,17.8547742299855,17.8547742299855,17.8547742299855,0,0.0,1.0
2010-09-24,3.465,3.465,3.465,3.465,100,17.185220196361,17.185220196361,17.185220196361,17.185220196361,20.1626744400617,0.0,1.0
2010-09-27,3.47,3.47,3.47,3.47,0,17.2100184939027,17.2100184939027,17.2100184939027,17.2100184939027,0,0.0,1.0
2010-09-28,3.47,3.47,3.47,3.47,0,17.2100184939027,17.2100184939027,17.2100184939027,17.2100184939027,0,0.0,1.0
2010-09-29,3.4,3.46,3.4,3.46,2100,16.8628423283196,17.1604218988194,16.8628423283196,17.1604218988194,423.416163241295,0.0,1.0
2010-09-30,3.42,3.42,3.148,3.42,1500,16.9620355184862,16.9620355184862,15.6130081322207,16.9620355184862,302.440116600925,0.0,1.0
2010-10-01,3.42,3.42,3.42,3.42,0,16.9620355184862,16.9620355184862,16.9620355184862,16.9620355184862,0,0.0,1.0
2010-10-04,3.37,3.41,3.37,3.41,1200,16.7140525430698,16.9124389234029,16.7140525430698,16.9124389234029,241.952093280739,0.0,1.0
2010-10-05,3.36,3.46,3.21,3.38,4700,16.6644559479865,17.1604218988194,15.9205070217371,16.7636491381531,947.645698682895,0.0,1.0
2010-10-06,3.45,3.45,3.45,3.45,200,17.1108253037361,17.1108253037361,17.1108253037361,17.1108253037361,40.3253488801233,0.0,1.0
2010-10-07,3.41,3.45,3.4,3.4,1300,16.9124389234029,17.1108253037361,16.8628423283196,16.8628423283196,262.114767720802,0.0,1.0
2010-10-08,3.45,3.45,3.25,3.27,1900,17.1108253037361,17.1108253037361,16.1188934020702,16.2180865922368,383.090814361171,0.0,1.0
2010-10-11,3.45,3.46,3.41,3.44,1800,17.1108253037361,17.1604218988194,16.9124389234029,17.0612287086528,362.92813992111,0.0,1.0
2010-10-12,3.47,3.47,3.45,3.45,400,17.2100184939027,17.2100184939027,17.1108253037361,17.1108253037361,80.6506977602465,0.0,1.0
2010-10-13,3.431,3.5,3.431,3.47,1800,17.0165917730779,17.3588082791526,17.0165917730779,17.2100184939027,362.928139921109,0.0,1.0
2010-10-14,3.5,3.5,3.49,3.49,1200,17.3588082791526,17.3588082791526,17.3092116840693,17.3092116840693,241.952093280739,0.0,1.0
2010-10-15,3.5,3.5,3.5,3.5,0,17.3588082791526,17.3588082791526,17.3588082791526,17.3588082791526,0,0.0,1.0
2010-10-18,3.5,3.5,3.27,3.27,3100,17.3588082791526,17.3588082791526,16.2180865922368,16.2180865922368,625.04290764191,0.0,1.0
2010-10-19,3.37,3.65,3.37,3.51,1900,16.7140525430698,18.102757205402,16.7140525430698,17.4084048742359,383.09081436117,0.0,1.0
2010-10-20,3.55,3.6,3.55,3.6,1300,17.606791254569,17.8547742299855,17.606791254569,17.8547742299855,262.114767720802,0.0,1.0
2010-10-21,3.45,3.6,3.45,3.55,1400,17.1108253037361,17.8547742299855,17.1108253037361,17.606791254569,282.277442160863,0.0,1.0
2010-10-22,3.65,3.65,3.372,3.372,400,18.102757205402,18.102757205402,16.7239718620864,16.7239718620864,80.6506977602464,0.0,1.0
2010-10-25,3.55,3.6,3.48,3.48,1100,17.606791254569,17.8547742299855,17.259615088986,17.259615088986,221.789418840679,0.0,1.0
2010-10-26,3.537,3.55,3.41,3.41,4400,17.5423156809608,17.606791254569,16.9124389234029,16.9124389234029,887.15767536271,0.0,1.0
2010-10-27,3.54,3.54,3.54,3.54,0,17.5571946594857,17.5571946594857,17.5571946594857,17.5571946594857,0,0.0,1.0
2010-10-28,3.55,3.55,3.35,3.37,2100,17.606791254569,17.606791254569,16.6148593529032,16.7140525430698,423.416163241295,0.0,1.0
2010-10-29,3.55,3.55,3.55,3.55,100,17.606791254569,17.606791254569,17.606791254569,17.606791254569,20.1626744400617,0.0,1.0
2010-11-01,3.55,3.55,3.55,3.55,1100,17.606791254569,17.606791254569,17.606791254569,17.606791254569,221.789418840679,0.0,1.0
2010-11-02,3.55,3.55,3.55,3.55,0,17.606791254569,17.606791254569,17.606791254569,17.606791254569,0,0.0,1.0
2010-11-03,3.55,3.55,3.55,3.55,0,17.606791254569,17.606791254569,17.606791254569,17.606791254569,0,0.0,1.0
2010-11-04,3.25,3.55,3.11,3.11,5700,16.1188934020702,17.606791254569,15.4245410709041,15.4245410709041,1149.27244308352,0.0,1.0
2010-11-05,3.45,3.5,3.14,3.14,16100,17.1108253037361,17.3588082791526,15.573330856154,15.573330856154,3246.19058484993,0.0,1.0
2010-11-08,3.533,3.64,3.45,3.53,28700,17.5224770429274,18.0531606103187,17.1108253037361,17.5075980644025,5786.6875642977,0.0,1.0
2010-11-09,3.7,3.7,3.6,3.6299,16800,18.3507401808184,18.3507401808184,17.8547742299855,18.0030680492846,3387.32930593036,0.0,1.0
2010-11-10,3.65,3.7,3.65,3.7,200,18.102757205402,18.3507401808184,18.102757205402,18.3507401808184,40.3253488801232,0.0,1.0
2010-11-11,3.65,3.65,3.65,3.65,0,18.102757205402,18.102757205402,18.102757205402,18.102757205402,0,0.0,1.0
2010-11-12,3.45,3.7601,3.41,3.75,13300,17.1108253037361,18.648815717269,16.9124389234029,18.5987231562349,2681.6357005282,0.0,1.0
2010-11-15,3.8,4.1,3.57,4.01,33900,18.8467061316514,20.3346039841502,17.7059844447356,19.8882346284005,6835.14663518088,0.0,1.0
2010-11-16,3.87,3.99,3.55,3.99,7700,19.1938822972344,19.7890414382339,17.606791254569,19.7890414382339,1552.52593188475,0.0,1.0
2010-11-17,3.85,3.95,3.74,3.9,4700,19.0946891070678,19.5906550579008,18.5491265611516,19.3426720824843,947.645698682899,0.0,1.0
2010-11-18,3.75,3.75,3.68,3.73,4000,18.5987231562349,18.5987231562349,18.2515469906518,18.4995299660683,806.506977602466,0.0,1.0
2010-11-19,3.79,3.9,3.52,3.73,8200,18.7971095365681,19.3426720824843,17.4580014693192,18.4995299660683,1653.33930408505,0.0,1.0
2010-11-22,3.814,3.99,3.8,3.99,12900,18.916141364768,19.7890414382339,18.8467061316514,19.7890414382339,2600.98500276795,0.0,1.0
2010-11-23,3.77,3.77,3.6,3.77,1300,18.6979163464015,18.6979163464015,17.8547742299855,18.6979163464015,262.114767720801,0.0,1.0
2010-11-24,3.7001,3.82,3.5,3.5,5200,18.3512361467693,18.945899321818,17.3588082791526,17.3588082791526,1048.4590708832,0.0,1.0
2010-11-26,3.91,3.98,3.77,3.77,1600,19.3922686775676,19.7394448431506,18.6979163464015,18.6979163464015,322.602791040986,0.0,1.0
2010-11-29,3.95,3.96,3.73,3.75,2700,19.5906550579008,19.6402516529841,18.4995299660683,18.5987231562349,544.392209881663,0.0,1.0
2010-11-30,3.95,3.95,3.95,3.95,0,19.5906550579008,19.5906550579008,19.5906550579008,19.5906550579008,0,0.0,1.0
2010-12-01,3.8,3.85,3.8,3.82,5300,18.8467061316514,19.0946891070678,18.8467061316514,18.945899321818,1068.62174532327,0.0,1.0
2010-12-02,3.72,3.79,3.69,3.71,2500,18.449933370985,18.7971095365681,18.3011435857351,18.4003367759017,504.066861001542,0.0,1.0
2010-12-03,3.84,3.936,3.68,3.68,2100,19.0450925119845,19.5212198247842,18.2515469906518,18.2515469906518,423.416163241295,0.0,1.0
2010-12-06,3.66,3.824,3.6,3.76,2700,18.1523538004853,18.9657379598513,17.8547742299855,18.6483197513182,544.392209881663,0.0,1.0
2010-12-07,3.64,3.64,3.64,3.64,1300,18.0531606103187,18.0531606103187,18.0531606103187,18.0531606103187,262.114767720801,0.0,1.0
2010-12-08,3.62,3.71,3.62,3.64,4300,17.9539674201521,18.4003367759017,17.9539674201521,18.0531606103187,866.99500092265,0.0,1.0
2010-12-09,3.62,3.62,3.62,3.62,0,17.9539674201521,17.9539674201521,17.9539674201521,17.9539674201521,0,0.0,1.0
2010-12-10,3.62,3.62,3.6,3.62,800,17.9539674201521,17.9539674201521,17.8547742299855,17.9539674201521,161.301395520493,0.0,1.0
2010-12-13,3.75,3.75,3.6,3.62,5300,18.5987231562349,18.5987231562349,17.8547742299855,17.9539674201521,1068.62174532327,0.0,1.0
2010-12-14,3.88,3.9799,3.6,3.61,12500,19.2434788923177,19.7389488771998,17.8547742299855,17.9043708250688,2520.33430500771,0.0,1.0
2010-12-15,3.89,3.9,3.8,3.8,6500,19.293075487401,19.3426720824843,18.8467061316514,18.8467061316514,1310.57383860401,0.0,1.0
2010-12-16,3.8003,3.8003,3.8,3.8001,500,18.8481940295039,18.8481940295039,18.8467061316514,18.8472020976022,100.813372200308,0.0,1.0
2010-12-17,3.92,3.92,3.835,3.9199,4200,19.4418652726509,19.4418652726509,19.0202942144429,19.4413693067001,846.832326482588,0.0,1.0
2010-12-20,3.92,3.92,3.92,3.92,0,19.4418652726509,19.4418652726509,19.4418652726509,19.4418652726509,0,0.0,1.0
2010-12-21,3.85,3.92,3.85,3.88,5500,19.0946891070678,19.4418652726509,19.0946891070678,19.2434788923177,1108.94709420339,0.0,1.0
2010-12-22,3.85,3.9,3.21,3.21,3100,19.0946891070678,19.3426720824843,15.9205070217371,15.9205070217371,625.042907641912,0.0,1.0
2010-12-23,3.94,3.99,3.68,3.85,5800,19.5410584628175,19.7890414382339,18.2515469906518,19.0946891070678,1169.43511752357,0.0,1.0
2010-12-27,3.82,3.93,3.82,3.93,2500,18.945899321818,19.4914618677342,18.945899321818,19.4914618677342,504.06686100154,0.0,1.0
2010-12-28,3.89,3.94,3.85,3.85,400,19.293075487401,19.5410584628175,19.0946891070678,19.0946891070678,80.6506977602466,0.0,1.0
2010-12-29,3.7,3.85,3.6501,3.748,400,18.3507401808184,19.0946891070678,18.1032531713528,18.5888038372182,80.6506977602467,0.0,1.0
2010-12-30,3.83,3.9199,3.7101,3.79,5100,18.9954959169012,19.4413693067001,18.4008327418526,18.7971095365681,1028.29639644315,0.0,1.0
2010-12-31,3.83,3.83,3.83,3.83,0,18.9954959169012,18.9954959169012,18.9954959169012,18.9954959169012,0,0.0,1.0
2011-01-03,3.8,3.94,3.75,3.75,8500,18.8467061316514,19.5410584628175,18.5987231562349,18.5987231562349,1713.82732740524,0.0,1.0
2011-01-04,3.76,3.85,3.75,3.78,40000,18.6483197513182,19.0946891070678,18.5987231562349,18.7475129414848,8065.06977602465,0.0,1.0
2011-01-05,3.93,3.94,3.91,3.94,5200,19.4914618677342,19.5410584628175,19.3922686775676,19.5410584628175,1048.4590708832,0.0,1.0
2011-01-06,3.97,3.98,3.84,3.91,6500,19.6898482480673,19.7394448431506,19.0450925119845,19.3922686775676,1310.57383860401,0.0,1.0
2011-01-07,3.97,3.99,3.83,3.99,2700,19.6898482480673,19.7890414382339,18.9954959169012,19.7890414382339,544.392209881666,0.0,1.0
2011-01-10,3.91,3.98,3.85,3.98,9300,19.3922686775676,19.7394448431506,19.0946891070678,19.7394448431506,1875.12872292573,0.0,1.0
2011-01-11,4.0,4.0,3.87,3.89,10100,19.8386380333172,19.8386380333172,19.1938822972344,19.293075487401,2036.43011844623,0.0,1.0
2011-01-12,4.21,4.37,3.98,3.98,20500,20.8801665300664,21.6737120513991,19.7394448431506,19.7394448431506,4133.34826021263,0.0,1.0
2011-01-13,4.72,5.1199,4.3,4.3,140000,23.4095928793143,25.3929607166952,21.326535885816,21.326535885816,28227.7442160863,0.0,1.0
2011-01-14,4.85,4.92,4.6,4.92,22100,24.0543486153971,24.4015247809802,22.8144337383148,24.4015247809802,4455.95105125363,0.0,1.0
2011-01-18,4.9,5.1,4.8101,4.94,26600,24.3023315908136,25.2942634924795,23.8564582010148,24.5007179711468,5363.2714010564,0.0,1.0
2011-01-19,4.8,5.05,4.8,5.0499,21700,23.8063656399807,25.046280517063,23.8063656399807,25.0457845511122,4375.30035349337,0.0,1.0
2011-01-20,4.9999,5.01,4.51,4.65,17600,24.7978015756957,24.8478941367298,22.3680643825652,23.0624167137313,3548.63070145085,0.0,1.0
2011-01-21,4.85,4.9399,4.7401,4.86,6300,24.0543486153971,24.5002220051959,23.5092820354317,24.1039452104804,1270.24848972389,0.0,1.0
2011-01-24,4.8,4.85,4.78,4.82,12900,23.8063656399807,24.0543486153971,23.7071724498141,23.9055588301473,2600.98500276795,0.0,1.0
2011-01-25,4.9199,4.9199,4.74,4.74,9800,24.4010288150294,24.4010288150294,23.5087860694809,23.5087860694809,1975.94209512604,0.0,1.0
2011-01-26,4.83,4.98,4.827,4.86,3900,23.9551554252306,24.69910435148,23.9402764467056,24.1039452104804,786.344303162402,0.0,1.0
2011-01-27,4.8,4.96,4.77,4.77,7600,23.8063656399807,24.5999111613134,23.6575758547308,23.6575758547308,1532.36325744468,0.0,1.0
2011-01-28,4.79,4.88,4.71,4.88,7800,23.7567690448974,24.203138400647,23.359996284231,24.203138400647,1572.68860632481,0.0,1.0
2011-01-31,4.98,5.0,4.75,4.7701,6800,24.69910435148,24.7982975416465,23.5583826645642,23.6580718206816,1371.06186192419,0.0,1.0
2011-02-01,4.99,5.0,4.88,4.96,5400,24.7487009465632,24.7982975416465,24.203138400647,24.5999111613134,1088.78441976333,0.0,1.0
2011-02-02,5.05,5.09,4.95,4.95,2800,25.046280517063,25.2446668973962,24.5503145662301,24.5503145662301,564.554884321726,0.0,1.0
2011-02-03,5.03,5.1,4.8,4.8,900,24.9470873268964,25.2942634924795,23.8063656399807,23.8063656399807,181.464069960555,0.0,1.0
2011-02-04,4.93,4.98,4.81,4.81,1200,24.4511213760635,24.69910435148,23.855962235064,23.855962235064,241.95209328074,0.0,1.0
2011-02-07,4.81,4.94,4.8,4.94,2900,23.855962235064,24.5007179711468,23.8063656399807,24.5007179711468,584.717558761787,0.0,1.0
2011-02-08,4.96,4.96,4.82,4.88,8600,24.5999111613134,24.5999111613134,23.9055588301473,24.203138400647,1733.9900018453,0.0,1.0
2011-02-09,4.8001,4.93,4.8,4.93,4100,23.8068616059315,24.4511213760635,23.8063656399807,24.4511213760635,826.669652042527,0.0,1.0
2011-02-10,4.9,4.95,4.8,4.8,6700,24.3023315908136,24.5503145662301,23.8063656399807,23.8063656399807,1350.89918748413,0.0,1.0
2011-02-11,4.75,4.95,4.73,4.95,6100,23.5583826645642,24.5503145662301,23.4591894743976,24.5503145662301,1229.92314084376,0.0,1.0
2011-02-14,4.73,4.75,4.71,4.75,600,23.4591894743976,23.5583826645642,23.359996284231,23.5583826645642,120.97604664037,0.0,1.0
2011-02-15,4.74,4.74,4.73,4.73,1900,23.5087860694809,23.5087860694809,23.4591894743976,23.4591894743976,383.090814361171,0.0,1.0
2011-02-16,4.71,4.7999,4.71,4.76,3200,23.359996284231,23.8058696740298,23.359996284231,23.6079792596475,645.205582081973,0.0,1.0
2011-02-17,4.73,4.7999,4.73,4.73,5200,23.4591894743976,23.8058696740298,23.4591894743976,23.4591894743976,1048.45907088321,0.0,1.0
2011-02-18,4.73,4.8,4.7,4.72,10600,23.4591894743976,23.8063656399807,23.3103996891477,23.4095928793143,2137.24349064654,0.0,1.0
2011-02-22,4.43,4.77,4.43,4.77,15900,21.9712916218988,23.6575758547308,21.9712916218988,23.6575758547308,3205.86523596981,0.0,1.0
2011-02-23,4.46,4.72,4.46,4.5,3800,22.1200814071487,23.4095928793143,22.1200814071487,22.3184677874819,766.181628722343,0.0,1.0
2011-02-24,4.4,4.702,4.4,4.53,6800,21.822501836649,23.3203190081644,21.822501836649,22.4672575727318,1371.06186192419,0.0,1.0
2011-02-25,4.4101,4.5225,4.41,4.43,4000,21.8725943976831,22.4300601264193,21.8720984317322,21.9712916218988,806.506977602465,0.0,1.0
2011-02-28,4.7999,4.84,4.5,4.5,11800,23.8058696740298,24.0047520203138,22.3184677874819,22.3184677874819,2379.19558392728,0.0,1.0
2011-03-01,4.75,4.75,4.7,4.73,700,23.5583826645642,23.5583826645642,23.3103996891477,23.4591894743976,141.138721080432,0.0,1.0
2011-03-02,4.7001,4.75,4.7,4.7,2000,23.3108956550986,23.5583826645642,23.3103996891477,23.3103996891477,403.253488801232,0.0,1.0
2011-03-03,4.71,4.84,4.71,4.73,10200,23.359996284231,24.0047520203138,23.359996284231,23.4591894743976,2056.59279288629,0.0,1.0
2011-03-04,4.5,4.74,4.5,4.72,15100,22.3184677874819,23.5087860694809,22.3184677874819,23.4095928793143,3044.56384044931,0.0,1.0
2011-03-07,4.45,4.5,4.42,4.5,8400,22.0704848120654,22.3184677874819,21.9216950268155,22.3184677874819,1693.66465296518,0.0,1.0
2011-03-08,4.418,4.45,4.4101,4.44,5500,21.9117757077989,22.0704848120654,21.8725943976831,22.0208882169821,1108.94709420339,0.0,1.0
2011-03-09,4.3899,4.45,4.27,4.42,10800,21.7724092756148,22.0704848120654,21.1777461005661,21.9216950268155,2177.56883952666,0.0,1.0
2011-03-10,4.68,4.94,4.29,4.29,86400,23.2112064989812,24.5007179711468,21.2769392907327,21.2769392907327,17420.5507162132,0.0,1.0
2011-03-11,4.85,4.89,4.7,4.7,25900,24.0543486153971,24.2527349957303,23.3103996891477,23.3103996891477,5222.13267997597,0.0,1.0
2011-03-14,4.93,5.01,4.7601,4.9,19700,24.4511213760635,24.8478941367298,23.6084752255983,24.3023315908136,3972.04686469214,0.0,1.0
2011-03-15,5.0,5.11,4.8,4.94,39300,24.7982975416465,25.3438600875628,23.8063656399807,24.5007179711468,7923.93105494424,0.0,1.0
2011-03-16,5.12,5.29,4.92,5.02,47700,25.3934566826461,26.236598799062,24.4015247809802,24.8974907318131,9617.59570790938,0.0,1.0
2011-03-17,5.16,5.25,5.16,5.25,7200,25.5918430629792,26.0382124187289,25.5918430629792,26.0382124187289,1451.71255968444,0.0,1.0
2011-03-18,5.15,5.2,5.02,5.2,14800,25.5422464678959,25.7902294433124,24.8974907318131,25.7902294433124,2984.07581712913,0.0,1.0
2011-03-21,5.06,5.2,5.06,5.07,7300,25.0958771121463,25.7902294433124,25.0958771121463,25.1454737072296,1471.8752341245,0.0,1.0
2011-03-22,5.45,5.7,5.16,5.18,29300,27.0301443203947,28.2700591974771,25.5918430629792,25.6910362531458,5907.66361093807,0.0,1.0
2011-03-23,6.2558,6.29,5.44,5.44,61800,31.0266379522065,31.1962583073913,26.9805477253114,26.9805477253114,12460.5328039581,0.0,1.0
2011-03-24,7.13,7.489,6.13,6.25,152700,35.362372294388,37.1428900578782,30.4027127860587,30.9978719270582,30788.4038699741,0.0,1.0
2011-03-25,7.1,7.2699,7.02,7.1,56500,35.2135825091381,36.0562286596032,34.8168097484717,35.2135825091381,11391.9110586348,0.0,1.0
2011-03-28,7.05,7.05,6.8,7.04,38400,34.9655995337216,34.9655995337216,33.7256846566393,34.9160029386383,7742.46698498367,0.0,1.0
2011-03-29,6.55,7.05,6.5227,7.05,27800,32.485769779557,34.9655995337216,32.3503710749796,34.9655995337216,5605.22349433713,0.0,1.0
2011-03-30,6.75,6.78,6.54,6.6,17400,33.4777016812228,33.6264914664727,32.4361731844737,32.7337527549734,3508.30535257073,0.0,1.0
2011-03-31,6.74,6.83,6.58,6.83,9900,33.4281050861395,33.8744744418892,32.6345595648068,33.8744744418892,1996.1047695661,0.0,1.0
2011-04-01,6.64,6.85,6.5,6.83,25400,32.9321391353066,33.9736676320558,32.2377868041405,33.8744744418892,5121.31930777566,0.0,1.0
2011-04-04,6.74,6.81,6.31,6.54,50900,33.4281050861395,33.7752812517226,31.2954514975579,32.4361731844737,10262.8012899914,0.0,1.0
2011-04-05,6.76,6.829,6.57,6.78,15200,33.5272982763061,33.8695147823808,32.5849629697235,33.6264914664727,3064.72651488937,0.0,1.0
2011-04-06,6.54,6.8,6.54,6.8,1400,32.4361731844737,33.7256846566393,32.4361731844737,33.7256846566393,282.277442160863,0.0,1.0
2011-04-07,6.65,6.81,6.52,6.63,26300,32.9817357303899,33.7752812517226,32.3369799943071,32.8825425402233,5302.78337773621,0.0,1.0
2011-04-08,6.6301,6.84,6.6,6.6,10100,32.8830385061741,33.9240710369725,32.7337527549734,32.7337527549734,2036.43011844623,0.0,1.0
2011-04-11,6.63,6.7,6.545,6.63,3900,32.8825425402233,33.2297187058064,32.4609714820153,32.8825425402233,786.344303162404,0.0,1.0
2011-04-12,6.78,6.85,6.3,6.65,22400,33.6264914664727,33.9736676320558,31.2458549024746,32.9817357303899,4516.43907457381,0.0,1.0
2011-04-13,6.6,6.83,6.6,6.83,7600,32.7337527549734,33.8744744418892,32.7337527549734,33.8744744418892,1532.36325744469,0.0,1.0
2011-04-14,6.54,6.7,6.54,6.56,6100,32.4361731844737,33.2297187058064,32.4361731844737,32.5353663746403,1229.92314084376,0.0,1.0
2011-04-15,6.45,6.58,6.43,6.5,12100,31.989803828724,32.6345595648068,31.8906106385574,32.2377868041405,2439.68360724746,0.0,1.0
2011-04-18,6.25,6.391,6.04,6.32,4600,30.9978719270582,31.6971839177326,29.956343430309,31.3450480926412,927.483024242835,0.0,1.0
2011-04-19,6.16,6.38,6.15,6.2,4500,30.5515025713085,31.642627663141,30.5019059762252,30.7498889516417,907.320349802775,0.0,1.0
2011-04-20,6.29,6.369,6.15,6.2,5400,31.1962583073913,31.5880714085494,30.5019059762252,30.7498889516417,1088.78441976333,0.0,1.0
2011-04-21,6.2,6.36,6.1301,6.25,49700,30.7498889516417,31.5434344729744,30.4032087520095,30.9978719270582,10020.8491967106,0.0,1.0
2011-04-25,6.55,6.7,6.3,6.3,40700,32.485769779557,33.2297187058064,31.2458549024746,31.2458549024746,8206.20849710508,0.0,1.0
2011-04-26,6.42,6.62,6.4,6.62,19100,31.8410140434741,32.83294594514,31.7418208533076,32.83294594514,3851.07081805178,0.0,1.0
2011-04-27,6.7,6.82,6.41,6.45,16000,33.2297187058064,33.8248778468059,31.7914174483909,31.989803828724,3226.02791040986,0.0,1.0
2011-04-28,6.73,6.82,6.7,6.73,12000,33.3785084910562,33.8248778468059,33.2297187058064,33.3785084910562,2419.5209328074,0.0,1.0
2011-04-29,7.08,7.27,6.73,6.73,25000,35.1143893189715,36.0567246255541,33.3785084910562,33.3785084910562,5040.66861001541,0.0,1.0
2011-05-02,7.1,7.2,7.02,7.02,22000,35.2135825091381,35.709548459971,34.8168097484717,34.8168097484717,4435.78837681356,0.0,1.0
2011-05-03,6.73,7.1,6.7,7.1,20000,33.3785084910562,35.2135825091381,33.2297187058064,35.2135825091381,4032.53488801233,0.0,1.0
2011-05-04,6.23,6.71,6.23,6.7,29200,30.8986787368916,33.2793153008896,30.8986787368916,33.2297187058064,5887.500936498,0.0,1.0
2011-05-05,6.17,6.67,6.121,6.22,14800,30.6010991663918,33.0809289205565,30.3580758504837,30.8490821418083,2984.07581712912,0.0,1.0
2011-05-06,6.48,6.61,6.26,6.61,6600,32.1385936139739,32.7833493500567,31.0474685221415,32.7833493500567,1330.73651304407,0.0,1.0
2011-05-09,6.57,6.61,6.57,6.6,6800,32.5849629697235,32.7833493500567,32.5849629697235,32.7337527549734,1371.06186192419,0.0,1.0
2011-05-10,6.4285,6.6,6.42,6.5001,8900,31.8831711492949,32.7337527549734,31.8410140434741,32.2382827700913,1794.47802516549,0.0,1.0
2011-05-11,6.29,6.5,6.27,6.43,14300,31.1962583073913,32.2377868041405,31.0970651172248,31.8906106385574,2883.26244492882,0.0,1.0
2011-05-12,7.95,7.98,6.27,6.27,105600,39.429293091218,39.5780828764679,31.0970651172248,31.0970651172248,21291.7842087051,0.0,1.0
2011-05-13,8.29,8.56,7.8499,7.87,152000,41.11557732405,42.4546853912989,38.9328311744342,39.0325203305516,30647.2651488937,0.0,1.0
2011-05-16,8.95,8.95,8.15,8.29,103900,44.3889525995473,44.3889525995473,40.4212249928839,41.11557732405,20949.018743224,0.0,1.0
2011-05-17,9.18,9.18,8.5009,8.9,64000,45.529674286463,45.529674286463,42.1615695143566,44.1409696241308,12904.1116416395,0.0,1.0
2011-05-18,9.13,9.14,8.4,8.88,90400,45.2816913110466,45.3312879061299,41.6611398699662,44.0417764339643,18227.0576938157,0.0,1.0
2011-05-19,9.09,9.2,8.99,8.99,88600,45.0833049307134,45.6288674766296,44.5873389798805,44.5873389798805,17864.1295538946,0.0,1.0
2011-05-20,8.62,9.1499,8.6,9.01,48500,42.7522649617986,45.3803885352623,42.653071771632,44.6865321700471,9778.8971034299,0.0,1.0
2011-05-23,9.0,9.0,8.2201,8.51,63700,44.6369355749638,44.6369355749638,40.7688971244177,42.2067024158824,12843.6236183193,0.0,1.0
2011-05-24,8.89,9.0,8.51,8.89,27600,44.0913730290475,44.6369355749638,42.2067024158824,44.0913730290475,5564.89814545702,0.0,1.0
2011-05-25,8.75,8.9399,8.68,8.9399,7100,43.3970206978814,44.3388600385132,43.0498445322984,44.3388600385132,1431.54988524438,0.0,1.0
2011-05-26,8.84,8.84,8.56,8.64,25600,43.8433900536311,43.8433900536311,42.4546853912989,42.8514581519652,5161.64465665578,0.0,1.0
2011-05-27,8.75,8.8,8.05,8.73,43800,43.3970206978814,43.6450036732979,39.9252590420509,43.2978275077149,8831.251404747,0.0,1.0
2011-05-31,8.41,8.8,8.33,8.8,45900,41.7107364650495,43.6450036732979,41.3139637043831,43.6450036732979,9254.66756798829,0.0,1.0
2011-06-01,8.38,8.8,8.22,8.22,48000,41.5619466797996,43.6450036732979,40.7684011584669,40.7684011584669,9678.08373122959,0.0,1.0
2011-06-02,8.154,8.52,8.09,8.29,48400,40.4410636309172,42.2562990109657,40.1236454223841,41.11557732405,9758.73442898983,0.0,1.0
2011-06-03,7.85,8.07,7.55,8.02,43000,38.9333271403851,40.0244522322175,37.4454292878863,39.776469256801,8669.9500092265,0.0,1.0
2011-06-06,7.64,7.89,7.54,7.8,31500,37.8917986436359,39.1317135207182,37.395832692803,38.6853441649686,6351.24244861942,0.0,1.0
2011-06-07,7.6,7.69,7.42,7.59,47100,37.6934122633027,38.1397816190524,36.8006735518035,37.6438156682194,9496.61966126904,0.0,1.0
2011-06-08,7.29,7.49,7.1,7.49,55300,36.1559178157206,37.1478497173865,35.2135825091381,37.1478497173865,11149.9589653541,0.0,1.0
2011-06-09,7.0,7.22,6.821,7.21,63500,34.7176165583052,35.8087416501376,33.8298375063142,35.7591450550543,12803.2982694391,0.0,1.0
2011-06-10,7.26,7.47,6.87,6.93,35800,36.0071280304708,37.0486565272199,34.0728608222223,34.3704403927221,7218.23744954206,0.0,1.0
2011-06-13,7.03,7.36,6.96,7.36,76500,34.866406343555,36.5030939813037,34.519230177972,36.5030939813037,15424.4459466472,0.0,1.0
2011-06-14,7.09,7.83,7.04,7.25,43100,35.1639859140548,38.8341339502185,34.9160029386383,35.9575314353875,8690.11268366656,0.0,1.0
2011-06-15,6.7,7.1,6.54,7.0,83500,33.2297187058064,35.2135825091381,32.4361731844737,34.7176165583052,16835.8331574514,0.0,1.0
2011-06-16,6.5,6.76,6.46,6.74,27300,32.2377868041405,33.5272982763061,32.0394004238073,33.4281050861395,5504.41012213683,0.0,1.0
2011-06-17,6.54,6.69,6.4,6.59,40100,32.4361731844737,33.1801221107231,31.7418208533076,32.6841561598901,8085.23245046471,0.0,1.0
2011-06-20,6.2,6.439,6.07,6.36,63000,30.7498889516417,31.9352475741324,30.1051332155589,31.5434344729744,12702.4848972388,0.0,1.0
2011-06-21,6.59,6.84,5.91,6.25,47500,32.6841561598901,33.9240710369725,29.3115876942262,30.9978719270582,9577.27035902929,0.0,1.0
2011-06-22,6.57,6.7,6.301,6.7,31900,32.5849629697235,33.2297187058064,31.250814561983,33.2297187058064,6431.89314637967,0.0,1.0
2011-06-23,6.43,6.53,6.38,6.48,4200,31.8906106385574,32.3865765893904,31.642627663141,32.1385936139739,846.83232648259,0.0,1.0
2011-06-24,6.55,6.71,6.51,6.51,86900,32.485769779557,33.2793153008896,32.2873833992238,32.2873833992238,17521.3640884135,0.0,1.0
2011-06-27,6.35,6.51,6.26,6.51,17100,31.4938378778911,32.2873833992238,31.0474685221415,32.2873833992238,3447.81732925054,0.0,1.0
2011-06-28,6.18,6.44,6.05,6.44,39400,30.6506957614751,31.9402072336407,30.0059400253923,31.9402072336407,7944.09372938429,0.0,1.0
2011-06-29,6.46,6.65,6.1,6.25,237400,32.0394004238073,32.9817357303899,30.2539230008088,30.9978719270582,47866.1891207064,0.0,1.0
2011-06-30,6.56,6.72,6.41,6.48,71000,32.5353663746403,33.3289118959729,31.7914174483909,32.1385936139739,14315.4988524437,0.0,1.0
2011-07-01,6.57,6.57,6.45,6.57,52700,32.5849629697235,32.5849629697235,31.989803828724,32.5849629697235,10625.7294299125,0.0,1.0
2011-07-05,6.69,6.77,6.48,6.48,14300,33.1801221107231,33.5768948713894,32.1385936139739,32.1385936139739,2883.26244492881,0.0,1.0
2011-07-06,6.51,6.8,6.51,6.73,30400,32.2873833992238,33.7256846566393,32.2873833992238,33.3785084910562,6129.45302977874,0.0,1.0
2011-07-07,6.54,6.81,6.47,6.81,117000,32.4361731844737,33.7752812517226,32.0889970188906,33.7752812517226,23590.3290948721,0.0,1.0
2011-07-08,6.46,6.55,6.38,6.45,32100,32.0394004238073,32.485769779557,31.642627663141,31.989803828724,6472.21849525979,0.0,1.0
2011-07-11,6.31,6.46,6.24,6.46,17500,31.2954514975579,32.0394004238073,30.9482753319749,32.0394004238073,3528.46802701079,0.0,1.0
2011-07-12,6.2,6.39,6.14,6.36,29400,30.7498889516417,31.6922242582243,30.4523093811419,31.5434344729744,5927.82628537812,0.0,1.0
2011-07-13,6.204,6.46,6.2,6.21,63800,30.769727589675,32.0394004238073,30.7498889516417,30.799485546725,12863.7862927593,0.0,1.0
2011-07-14,6.13,6.27,6.1,6.27,7400,30.4027127860587,31.0970651172248,30.2539230008088,31.0970651172248,1492.03790856456,0.0,1.0
2011-07-15,6.07,6.2,5.85,5.85,32700,30.1051332155589,30.7498889516417,29.0140081237264,29.0140081237264,6593.19454190015,0.0,1.0
2011-07-18,5.9,6.14,5.8908,6.12,20400,29.2619910991429,30.4523093811419,29.2163622316663,30.3531161909754,4113.18558577258,0.0,1.0
2011-07-19,5.86,5.99,5.85,5.85,27100,29.0636047188097,29.7083604548925,29.0140081237264,29.0140081237264,5464.08477325671,0.0,1.0
2011-07-20,5.73,5.94,5.65,5.86,46500,28.4188489827269,29.4603774794761,28.0220762220606,29.0636047188097,9375.64361462867,0.0,1.0
2011-07-21,5.764,5.91,5.65,5.78,26800,28.5874774060101,29.3115876942262,28.0220762220606,28.6668319581434,5403.59674993652,0.0,1.0
2011-07-22,5.74,5.91,5.25,5.71,54600,28.4684455778102,29.3115876942262,26.0382124187289,28.3196557925603,11008.8202442737,0.0,1.0
2011-07-25,5.48,5.7,5.44,5.7,25400,27.1789341056446,28.2700591974771,26.9805477253114,28.2700591974771,5121.31930777566,0.0,1.0
2011-07-26,5.43,5.61,5.42,5.61,29000,26.9309511302281,27.8236898417274,26.8813545351448,27.8236898417274,5847.17558761788,0.0,1.0
2011-07-27,5.27,5.47,5.25,5.47,14800,26.1374056088954,27.1293375105613,26.0382124187289,27.1293375105613,2984.07581712913,0.0,1.0
2011-07-28,5.32,5.45,5.21,5.25,23300,26.3853885843119,27.0301443203947,25.8398260383957,26.0382124187289,4697.90314453436,0.0,1.0
2011-07-29,5.29,5.41,5.16,5.23,27400,26.236598799062,26.8317579400616,25.5918430629792,25.9390192285623,5524.5727965769,0.0,1.0
2011-08-01,5.28,5.4292,5.21,5.32,18300,26.1870022039787,26.9269834026215,25.8398260383957,26.3853885843119,3689.76942253129,0.0,1.0
2011-08-02,5.37,5.45,5.15,5.3,52300,26.6333715597284,27.0301443203947,25.5422464678959,26.2861953941453,10545.0787321522,0.0,1.0
2011-08-03,5.47,5.73,5.47,5.73,10800,27.1293375105613,28.4188489827269,27.1293375105613,28.4188489827269,2177.56883952666,0.0,1.0
2011-08-04,5.43,5.689,5.35,5.41,39100,26.9309511302281,28.2155029428854,26.5341783695618,26.8317579400616,7883.60570606411,0.0,1.0
2011-08-05,5.48,5.91,5.25,5.5,38200,27.1789341056446,29.3115876942262,26.0382124187289,27.2781272958112,7702.14163610355,0.0,1.0
2011-08-08,5.22,5.45,5.2,5.36,30600,25.889422633479,27.0301443203947,25.7902294433124,26.5837749646451,6169.77837865886,0.0,1.0
2011-08-09,6.23,6.33,5.67,5.87,85300,30.8986787368916,31.3946446877245,28.1212694122272,29.113201313893,17198.7612973726,0.0,1.0
2011-08-10,6.3,6.51,6.14,6.21,17300,31.2458549024746,32.2873833992238,30.4523093811419,30.799485546725,3488.14267813067,0.0,1.0
2011-08-11,6.59,6.6,6.25,6.35,25100,32.6841561598901,32.7337527549734,30.9978719270582,31.4938378778911,5060.83128445548,0.0,1.0
2011-08-12,6.7,7.28,6.49,6.63,48600,33.2297187058064,36.1063212206374,32.1881902090572,32.8825425402233,9799.05977786994,0.0,1.0
2011-08-15,6.53,6.79,5.66,6.79,31500,32.3865765893904,33.676088061556,28.0716728171439,33.676088061556,6351.24244861941,0.0,1.0
2011-08-16,6.59,6.59,6.26,6.48,11500,32.6841561598901,32.6841561598901,31.0474685221415,32.1385936139739,2318.70756060709,0.0,1.0
2011-08-17,6.95,6.96,6.52,6.59,11800,34.4696335828887,34.519230177972,32.3369799943071,32.6841561598901,2379.19558392727,0.0,1.0
2011-08-18,7.04,7.08,6.75,6.88,20600,34.9160029386383,35.1143893189715,33.4777016812228,34.1224574173056,4153.5109346527,0.0,1.0
2011-08-19,7.07,7.25,6.85,6.95,74300,35.0647927238882,35.9575314353875,33.9736676320558,34.4696335828887,14980.8671089658,0.0,1.0
2011-08-22,7.3,7.35,7.17,7.31,24900,36.2055144108039,36.4534973862204,35.5607586747211,36.2551110058872,5020.50593557535,0.0,1.0
2011-08-23,7.01,7.73,7.01,7.46,19400,34.7672131533884,38.3381679993855,34.7672131533884,36.9990599321366,3911.55884137196,0.0,1.0
2011-08-24,6.82,7.01,6.52,7.01,9600,33.8248778468059,34.7672131533884,32.3369799943071,34.7672131533884,1935.61674624592,0.0,1.0
2011-08-25,6.5,6.94,6.5,6.9,2800,32.2377868041405,34.4200369878054,32.2377868041405,34.2216506074722,564.554884321726,0.0,1.0
2011-08-26,6.14,6.68,6.05,6.52,10100,30.4523093811419,33.1305255156398,30.0059400253923,32.3369799943071,2036.43011844623,0.0,1.0
2011-08-29,6.22,6.37,6.17,6.37,3600,30.8490821418083,31.5930310680577,30.6010991663918,31.5930310680577,725.856279842219,0.0,1.0
2011-08-30,6.1801,6.31,6.1801,6.27,4300,30.651191727426,31.2954514975579,30.651191727426,31.0970651172248,866.995000922649,0.0,1.0
2011-08-31,6.28,6.36,6.2599,6.3,3300,31.146661712308,31.5434344729744,31.0469725561906,31.2458549024746,665.368256522035,0.0,1.0
2011-09-01,6.43,6.49,6.25,6.3545,7000,31.8906106385574,32.1881902090572,30.9978719270582,31.5161563456786,1411.38721080432,0.0,1.0
2011-09-02,6.31,6.43,6.306,6.4,2100,31.2954514975579,31.8906106385574,31.2756128595246,31.7418208533076,423.416163241295,0.0,1.0
2011-09-06,6.28,6.41,5.881,6.05,11700,31.146661712308,31.7914174483909,29.1677575684847,30.0059400253923,2359.03290948722,0.0,1.0
2011-09-07,6.24,6.36,6.03,6.36,9300,30.9482753319749,31.5434344729744,29.9067468352257,31.5434344729744,1875.12872292573,0.0,1.0
2011-09-08,6.2,6.3,6.11,6.23,2700,30.7498889516417,31.2458549024746,30.3035195958921,30.8986787368916,544.392209881664,0.0,1.0
2011-09-09,6.25,6.4,6.25,6.39,2400,30.9978719270582,31.7418208533076,30.9978719270582,31.6922242582243,483.904186561479,0.0,1.0
2011-09-12,5.95,6.03,5.85,6.03,9000,29.5099740745594,29.9067468352257,29.0140081237264,29.9067468352257,1814.64069960555,0.0,1.0
2011-09-13,5.96,6.12,5.96,5.96,5200,29.5595706696427,30.3531161909754,29.5595706696427,29.5595706696427,1048.4590708832,0.0,1.0
2011-09-14,5.87,6.09,5.8501,6.09,9800,29.113201313893,30.2043264057255,29.0145040896773,30.2043264057255,1975.94209512604,0.0,1.0
2011-09-15,6.03,6.14,5.9,5.93,14900,29.9067468352257,30.4523093811419,29.2619910991429,29.4107808843928,3004.23849156919,0.0,1.0
2011-09-16,6.05,6.18,6.0,6.06,43000,30.0059400253923,30.6506957614751,29.7579570499758,30.0555366204756,8669.95000922651,0.0,1.0
2011-09-19,5.99,6.19,5.84,6.19,16300,29.7083604548925,30.7002923565584,28.9644115286432,30.7002923565584,3286.51593373005,0.0,1.0
2011-09-20,5.87,6.0,5.65,6.0,13100,29.113201313893,29.7579570499758,28.0220762220606,29.7579570499758,2641.31035164808,0.0,1.0
2011-09-21,5.84,5.84,5.75,5.75,3500,28.9644115286432,28.9644115286432,28.5180421728935,28.5180421728935,705.693605402156,0.0,1.0
2011-09-22,4.99,5.8626,4.93,5.69,45000,24.7487009465632,29.0764998335314,24.4511213760635,28.2204626023938,9073.20349802775,0.0,1.0
2011-09-23,5.15,5.26,5.15,5.15,16600,25.5422464678959,26.0878090138122,25.5422464678959,25.5422464678959,3347.00395705024,0.0,1.0
2011-09-26,5.0,5.25,4.9101,5.25,12500,24.7982975416465,26.0382124187289,24.3524241518477,26.0382124187289,2520.33430500771,0.0,1.0
2011-09-27,5.04,5.05,4.99,5.04,46900,24.9966839219797,25.046280517063,24.7487009465632,24.9966839219797,9456.29431238891,0.0,1.0
2011-09-28,5.0,5.05,4.95,5.04,7300,24.7982975416465,25.046280517063,24.5503145662301,24.9966839219797,1471.8752341245,0.0,1.0
2011-09-29,5.0,5.01,4.91,5.01,3000,24.7982975416465,24.8478941367298,24.3519281858969,24.8478941367298,604.88023320185,0.0,1.0
2011-09-30,4.92,5.01,4.9,4.9,4200,24.4015247809802,24.8478941367298,24.3023315908136,24.3023315908136,846.832326482589,0.0,1.0
2011-10-03,4.91,5.06,4.91,4.93,6700,24.3519281858969,25.0958771121463,24.3519281858969,24.4511213760635,1350.89918748413,0.0,1.0
2011-10-04,4.92,4.97,4.91,4.97,10200,24.4015247809802,24.6495077563967,24.3519281858969,24.6495077563967,2056.59279288629,0.0,1.0
2011-10-05,4.965,5.024,4.9,4.98,11500,24.624709458855,24.9173293698464,24.3023315908136,24.69910435148,2318.70756060709,0.0,1.0
2011-10-06,4.91,5.34,4.91,5.04,17700,24.3519281858969,26.4845817744785,24.3519281858969,24.9966839219797,3568.79337589091,0.0,1.0
2011-10-07,5.26,5.5,5.0,5.0,13800,26.0878090138122,27.2781272958112,24.7982975416465,24.7982975416465,2782.4490727285,0.0,1.0
2011-10-10,5.2,5.28,5.05,5.27,3900,25.7902294433124,26.1870022039787,25.046280517063,26.1374056088954,786.344303162404,0.0,1.0
2011-10-11,5.21,5.27,4.96,5.11,31900,25.8398260383957,26.1374056088954,24.5999111613134,25.3438600875628,6431.89314637966,0.0,1.0
2011-10-12,5.02,5.51,5.01,5.51,25600,24.8974907318131,27.3277238908945,24.8478941367298,27.3277238908945,5161.64465665578,0.0,1.0
2011-10-13,5.02,5.02,5.02,5.02,0,24.8974907318131,24.8974907318131,24.8974907318131,24.8974907318131,0,0.0,1.0
2011-10-14,5.18,5.24,4.92,4.97,16200,25.6910362531458,25.9886158236456,24.4015247809802,24.6495077563967,3266.35325928999,0.0,1.0
2011-10-17,5.11,5.38,5.1,5.21,8300,25.3438600875628,26.6829681548117,25.2942634924795,25.8398260383957,1673.50197852511,0.0,1.0
2011-10-18,4.92,5.2,4.91,5.15,14300,24.4015247809802,25.7902294433124,24.3519281858969,25.5422464678959,2883.26244492881,0.0,1.0
2011-10-19,5.04,5.422,4.95,4.95,4100,24.9966839219797,26.8912738541615,24.5503145662301,24.5503145662301,826.669652042528,0.0,1.0
2011-10-20,5.04,5.04,4.91,4.96,3500,24.9966839219797,24.9966839219797,24.3519281858969,24.5999111613134,705.693605402158,0.0,1.0
2011-10-21,5.04,5.04,5.04,5.04,0,24.9966839219797,24.9966839219797,24.9966839219797,24.9966839219797,0,0.0,1.0
2011-10-24,5.05,5.23,4.99,5.23,7400,25.046280517063,25.9390192285623,24.7487009465632,25.9390192285623,1492.03790856456,0.0,1.0
2011-10-25,4.92,5.02,4.91,5.02,8700,24.4015247809802,24.8974907318131,24.3519281858969,24.8974907318131,1754.15267628536,0.0,1.0
2011-10-26,4.89,4.981,4.85,4.91,89000,24.2527349957303,24.7040640109883,24.0543486153971,24.3519281858969,17944.7802516549,0.0,1.0
2011-10-27,4.7,4.99,4.68,4.99,68200,23.3103996891477,24.7487009465632,23.2112064989812,24.7487009465632,13750.9439681221,0.0,1.0
2011-10-28,4.6,4.7875,4.5,4.69,24700,22.8144337383148,23.7443698961266,22.3184677874819,23.2608030940645,4980.18058669523,0.0,1.0
2011-10-31,4.39,4.62,4.38,4.55,51300,21.7729052415657,22.9136269284814,21.7233086464824,22.5664507628983,10343.4519877516,0.0,1.0
2011-11-01,4.26,4.478,4.26,4.38,19800,21.1281495054828,22.2093552782986,21.1281495054828,21.7233086464824,3992.20953913221,0.0,1.0
2011-11-02,4.26,4.377,4.25,4.3,48000,21.1281495054828,21.7084296679574,21.0785529103996,21.326535885816,9678.08373122961,0.0,1.0
2011-11-03,4.32,4.559,4.2,4.36,59700,21.4257290759826,22.6110876984733,20.8305699349831,21.6241154563158,12037.1166407168,0.0,1.0
2011-11-04,4.22,4.32,4.2,4.27,22500,20.9297631251497,21.4257290759826,20.8305699349831,21.1777461005661,4536.60174901386,0.0,1.0
2011-11-07,4.18,4.59,4.141,4.23,23500,20.7313767448165,22.7648371432315,20.5379500239917,20.979359720233,4738.22849341449,0.0,1.0
2011-11-08,4.11,4.326,4.11,4.28,41100,20.3842005792335,21.4554870330326,20.3842005792335,21.2273426956494,8286.85919486531,0.0,1.0
2011-11-09,4.1276,4.25,4.08,4.15,15100,20.47149058658,21.0785529103996,20.2354107939836,20.5825869595666,3044.56384044931,0.0,1.0
2011-11-10,4.93,4.98,4.49,4.5,52900,24.4511213760635,24.69910435148,22.2688711923986,22.3184677874819,10666.0547787926,0.0,1.0
2011-11-11,4.59,5.0,4.49,5.0,55600,22.7648371432315,24.7982975416465,22.2688711923986,24.7982975416465,11210.4469886743,0.0,1.0
2011-11-14,4.53,4.64,4.5,4.56,7400,22.4672575727318,23.012820118648,22.3184677874819,22.6160473579816,1492.03790856456,0.0,1.0
2011-11-15,4.6,4.709,4.34,4.59,8600,22.8144337383148,23.3550366247227,21.5249222661492,22.7648371432315,1733.9900018453,0.0,1.0
2011-11-16,4.63,4.68,4.41,4.5,15500,22.9632235235647,23.2112064989812,21.8720984317322,22.3184677874819,3125.21453820955,0.0,1.0
2011-11-17,4.55,4.56,4.51,4.53,8000,22.5664507628983,22.6160473579816,22.3680643825652,22.4672575727318,1613.01395520493,0.0,1.0
2011-11-18,4.48,4.6,4.46,4.58,14300,22.2192745973153,22.8144337383148,22.1200814071487,22.7152405481482,2883.26244492881,0.0,1.0
2011-11-21,4.28,4.5,4.25,4.5,9200,21.2273426956494,22.3184677874819,21.0785529103996,22.3184677874819,1854.96604848567,0.0,1.0
2011-11-22,4.45,4.456,4.25,4.29,9900,22.0704848120654,22.1002427691154,21.0785529103996,21.2769392907327,1996.1047695661,0.0,1.0
2011-11-23,4.33,4.47,4.25,4.39,6100,21.4753256710659,22.169678002232,21.0785529103996,21.7729052415657,1229.92314084376,0.0,1.0
2011-11-25,4.3,4.3,4.27,4.3,21300,21.326535885816,21.326535885816,21.1777461005661,21.326535885816,4294.64965573313,0.0,1.0
2011-11-28,4.41,4.79,4.41,4.41,11100,21.8720984317322,23.7567690448974,21.8720984317322,21.8720984317322,2238.05686284685,0.0,1.0
2011-11-29,4.35,4.45,4.27,4.45,13200,21.5745188612325,22.0704848120654,21.1777461005661,22.0704848120654,2661.47302608813,0.0,1.0
2011-11-30,4.46,4.59,4.31,4.42,15300,22.1200814071487,22.7648371432315,21.3761324808993,21.9216950268155,3084.88918932943,0.0,1.0
2011-12-01,4.71,4.71,4.46,4.63,28800,23.359996284231,23.359996284231,22.1200814071487,22.9632235235647,5806.85023873776,0.0,1.0
2011-12-02,4.7,4.7,4.45,4.68,23300,23.3103996891477,23.3103996891477,22.0704848120654,23.2112064989812,4697.90314453437,0.0,1.0
2011-12-05,4.52,4.69,4.52,4.69,4200,22.4176609776485,23.2608030940645,22.4176609776485,23.2608030940645,846.832326482588,0.0,1.0
2011-12-06,4.42,4.64,4.42,4.52,17600,21.9216950268155,23.012820118648,21.9216950268155,22.4176609776485,3548.63070145085,0.0,1.0
2011-12-07,4.42,4.55,4.4,4.44,7000,21.9216950268155,22.5664507628983,21.822501836649,22.0208882169821,1411.38721080432,0.0,1.0
2011-12-08,4.35,4.5,4.35,4.36,12500,21.5745188612325,22.3184677874819,21.5745188612325,21.6241154563158,2520.3343050077,0.0,1.0
2011-12-09,4.34,4.38,4.34,4.35,3500,21.5249222661492,21.7233086464824,21.5249222661492,21.5745188612325,705.693605402157,0.0,1.0
2011-12-12,4.21,4.33,4.16,4.32,7700,20.8801665300664,21.4753256710659,20.6321835546499,21.4257290759826,1552.52593188474,0.0,1.0
2011-12-13,4.17,4.31,4.17,4.3,15300,20.6817801497332,21.3761324808993,20.6817801497332,21.326535885816,3084.88918932943,0.0,1.0
2011-12-14,4.15,4.33,4.06,4.33,70700,20.5825869595666,21.4753256710659,20.136217603817,21.4753256710659,14255.0108291236,0.0,1.0
2011-12-15,4.15,4.39,4.15,4.39,6000,20.5825869595666,21.7729052415657,20.5825869595666,21.7729052415657,1209.7604664037,0.0,1.0
2011-12-16,4.11,4.23,4.11,4.15,21600,20.3842005792335,20.979359720233,20.3842005792335,20.5825869595666,4355.1376790533,0.0,1.0
2011-12-19,4.16,4.16,3.95,4.14,19700,20.6321835546499,20.6321835546499,19.5906550579008,20.5329903644833,3972.04686469215,0.0,1.0
2011-12-20,4.05,4.2,4.01,4.13,35300,20.0866210087337,20.8305699349831,19.8882346284005,20.4833937694,7117.42407734176,0.0,1.0
2011-12-21,4.075,4.16,4.01,4.01,45300,20.2106124964419,20.6321835546499,19.8882346284005,19.8882346284005,9133.69152134794,0.0,1.0
2011-12-22,4.12,4.16,3.97,4.13,33300,20.4337971743167,20.6321835546499,19.6898482480673,20.4833937694,6714.17058854054,0.0,1.0
2011-12-23,4.085,4.41,4.06,4.1,52000,20.2602090915252,21.8720984317322,20.136217603817,20.3346039841502,10484.5907088321,0.0,1.0
2011-12-27,4.15,4.24,4.0701,4.0701,14900,20.5825869595666,21.0289563153163,20.1863101648511,20.1863101648511,3004.23849156919,0.0,1.0
2011-12-28,4.1,4.27,4.05,4.22,49300,20.3346039841502,21.1777461005661,20.0866210087337,20.9297631251497,9940.19849895037,0.0,1.0
2011-12-29,4.19,4.2801,4.13,4.13,5800,20.7809733398998,21.2278386616003,20.4833937694,20.4833937694,1169.43511752358,0.0,1.0
2011-12-30,4.32,4.35,4.2,4.22,32000,21.4257290759826,21.5745188612325,20.8305699349831,20.9297631251497,6452.05582081973,0.0,1.0
2012-01-03,4.39,4.44,4.39,4.4099,1600,21.7729052415657,22.0208882169821,21.7729052415657,21.8716024657814,322.602791040986,0.0,1.0
2012-01-04,4.34,4.34,4.27,4.3,900,21.5249222661492,21.5249222661492,21.1777461005661,21.326535885816,181.464069960555,0.0,1.0
2012-01-05,4.27,4.28,4.27,4.27,1700,21.1777461005661,21.2273426956494,21.1777461005661,21.1777461005661,342.765465481048,0.0,1.0
2012-01-06,4.27,4.4,4.27,4.4,1900,21.1777461005661,21.822501836649,21.1777461005661,21.822501836649,383.090814361172,0.0,1.0
2012-01-09,4.24,4.25,4.2008,4.25,2700,21.0289563153163,21.0785529103996,20.8345376625898,21.0785529103996,544.392209881663,0.0,1.0
2012-01-10,4.27,4.28,4.21,4.28,3000,21.1777461005661,21.2273426956494,20.8801665300664,21.2273426956494,604.88023320185,0.0,1.0
2012-01-11,4.23,4.27,4.21,4.21,1700,20.979359720233,21.1777461005661,20.8801665300664,20.8801665300664,342.765465481047,0.0,1.0
2012-01-12,4.16,4.27,4.14,4.25,9300,20.6321835546499,21.1777461005661,20.5329903644833,21.0785529103996,1875.12872292573,0.0,1.0
2012-01-13,4.29,4.37,4.21,4.22,8200,21.2769392907327,21.6737120513991,20.8801665300664,20.9297631251497,1653.33930408506,0.0,1.0
2012-01-17,4.33,4.36,4.15,4.32,6800,21.4753256710659,21.6241154563158,20.5825869595666,21.4257290759826,1371.06186192419,0.0,1.0
2012-01-18,4.25,4.34,4.18,4.33,12500,21.0785529103996,21.5249222661492,20.7313767448165,21.4753256710659,2520.3343050077,0.0,1.0
2012-01-19,4.31,4.41,4.25,4.25,4100,21.3761324808993,21.8720984317322,21.0785529103996,21.0785529103996,826.669652042528,0.0,1.0
2012-01-20,4.41,4.51,4.26,4.35,49400,21.8720984317322,22.3680643825652,21.1281495054828,21.5745188612325,9960.36117339047,0.0,1.0
2012-01-23,4.5,4.5399,4.39,4.42,17700,22.3184677874819,22.5163582018642,21.7729052415657,21.9216950268155,3568.79337589091,0.0,1.0
2012-01-24,4.55,4.62,4.4601,4.4601,25800,22.5664507628983,22.9136269284814,22.1205773730995,22.1205773730995,5201.97000553591,0.0,1.0
2012-01-25,4.74,4.74,4.52,4.66,11100,23.5087860694809,23.5087860694809,22.4176609776485,23.1120133088146,2238.05686284684,0.0,1.0
2012-01-26,4.8799,4.8799,4.7,4.73,7400,24.2026424346962,24.2026424346962,23.3103996891477,23.4591894743976,1492.03790856456,0.0,1.0
2012-01-27,4.75,4.9,4.71,4.9,11000,23.5583826645642,24.3023315908136,23.359996284231,24.3023315908136,2217.89418840678,0.0,1.0
2012-01-30,4.81,5.2,4.81,4.9899,31700,23.855962235064,25.7902294433124,23.855962235064,24.7482049806124,6391.56779749953,0.0,1.0
2012-01-31,4.99,5.1499,4.85,4.85,15500,24.7487009465632,25.5417505019451,24.0543486153971,24.0543486153971,3125.21453820956,0.0,1.0
2012-02-01,4.93,5.18,4.92,5.07,22400,24.4511213760635,25.6910362531458,24.4015247809802,25.1454737072296,4516.4390745738,0.0,1.0
2012-02-02,4.75,4.86,4.74,4.8501,4200,23.5583826645642,24.1039452104804,23.5087860694809,24.054844581348,846.832326482589,0.0,1.0
2012-02-03,4.77,4.82,4.72,4.76,13400,23.6575758547308,23.9055588301473,23.4095928793143,23.6079792596475,2701.79837496826,0.0,1.0
2012-02-06,4.72,4.85,4.72,4.79,15000,23.4095928793143,24.0543486153971,23.4095928793143,23.7567690448974,3024.40116600925,0.0,1.0
2012-02-07,4.72,4.75,4.66,4.72,16000,23.4095928793143,23.5583826645642,23.1120133088146,23.4095928793143,3226.02791040987,0.0,1.0
2012-02-08,4.74,4.74,4.6608,4.71,6200,23.5087860694809,23.5087860694809,23.1159810364212,23.359996284231,1250.08581528382,0.0,1.0
2012-02-09,4.74,4.74,4.73,4.74,2900,23.5087860694809,23.5087860694809,23.4591894743976,23.5087860694809,584.717558761788,0.0,1.0
2012-02-10,4.72,4.74,4.6701,4.73,10200,23.4095928793143,23.5087860694809,23.1621058698487,23.4591894743976,2056.59279288629,0.0,1.0
2012-02-13,4.73,4.75,4.71,4.75,5000,23.4591894743976,23.5583826645642,23.359996284231,23.5583826645642,1008.13372200308,0.0,1.0
2012-02-14,4.7,4.73,4.66,4.7,7500,23.3103996891477,23.4591894743976,23.1120133088146,23.3103996891477,1512.20058300463,0.0,1.0
2012-02-15,4.71,4.72,4.66,4.72,1200,23.359996284231,23.4095928793143,23.1120133088146,23.4095928793143,241.95209328074,0.0,1.0
2012-02-16,4.72,4.72,4.62,4.62,2600,23.4095928793143,23.4095928793143,22.9136269284814,22.9136269284814,524.229535441603,0.0,1.0
2012-02-17,4.63,4.73,4.63,4.71,9900,22.9632235235647,23.4591894743976,22.9632235235647,23.359996284231,1996.1047695661,0.0,1.0
2012-02-21,4.5,4.72,4.41,4.72,32500,22.3184677874819,23.4095928793143,21.8720984317322,23.4095928793143,6552.86919302003,0.0,1.0
2012-02-22,4.679,4.7,4.504,4.504,1900,23.2062468394728,23.3103996891477,22.3383064255152,22.3383064255152,383.090814361172,0.0,1.0
2012-02-23,4.67,4.68,4.6,4.6,5700,23.1616099038979,23.2112064989812,22.8144337383148,22.8144337383148,1149.27244308351,0.0,1.0
2012-02-24,4.76,4.789,4.68,4.68,15200,23.6079792596475,23.7518093853891,23.2112064989812,23.2112064989812,3064.72651488937,0.0,1.0
2012-02-27,4.6,4.85,4.48,4.84,19300,22.8144337383148,24.0543486153971,22.2192745973153,24.0047520203138,3891.3961669319,0.0,1.0
2012-02-28,4.662,4.67,4.565,4.66,2500,23.1219326278312,23.1616099038979,22.6408456555233,23.1120133088146,504.066861001542,0.0,1.0
2012-02-29,4.58,4.7799,4.58,4.6166,5300,22.7152405481482,23.7066764838633,22.7152405481482,22.8967640861531,1068.62174532327,0.0,1.0
2012-03-01,4.68,4.7,4.44,4.62,4700,23.2112064989812,23.3103996891477,22.0208882169821,22.9136269284814,947.645698682895,0.0,1.0
2012-03-02,4.65,4.69,4.58,4.69,5100,23.0624167137313,23.2608030940645,22.7152405481482,23.2608030940645,1028.29639644314,0.0,1.0
2012-03-05,4.66,4.66,4.64,4.64,400,23.1120133088146,23.1120133088146,23.012820118648,23.012820118648,80.6506977602465,0.0,1.0
2012-03-06,4.63,4.63,4.5028,4.61,1000,22.9632235235647,22.9632235235647,22.3323548341052,22.8640303333981,201.626744400616,0.0,1.0
2012-03-07,4.62,4.7,4.58,4.58,5100,22.9136269284814,23.3103996891477,22.7152405481482,22.7152405481482,1028.29639644314,0.0,1.0
2012-03-08,4.66,4.66,4.4601,4.52,4700,23.1120133088146,23.1120133088146,22.1205773730995,22.4176609776485,947.645698682896,0.0,1.0
2012-03-09,4.59,4.62,4.5,4.56,1400,22.7648371432315,22.9136269284814,22.3184677874819,22.6160473579816,282.277442160863,0.0,1.0
2012-03-12,4.5,4.56,4.5,4.55,2500,22.3184677874819,22.6160473579816,22.3184677874819,22.5664507628983,504.066861001541,0.0,1.0
2012-03-13,4.6,4.6,4.48,4.51,3100,22.8144337383148,22.8144337383148,22.2192745973153,22.3680643825652,625.042907641911,0.0,1.0
2012-03-14,4.6,4.6,4.6,4.6,0,22.8144337383148,22.8144337383148,22.8144337383148,22.8144337383148,0,0.0,1.0
2012-03-15,4.55,4.55,4.49,4.49,4000,22.5664507628983,22.5664507628983,22.2688711923986,22.2688711923986,806.506977602467,0.0,1.0
2012-03-16,4.48,4.49,4.47,4.49,5500,22.2192745973153,22.2688711923986,22.169678002232,22.2688711923986,1108.94709420339,0.0,1.0
2012-03-19,4.448,4.5,4.43,4.44,8000,22.0605654930488,22.3184677874819,21.9712916218988,22.0208882169821,1613.01395520493,0.0,1.0
2012-03-20,4.45,4.45,4.45,4.45,5200,22.0704848120654,22.0704848120654,22.0704848120654,22.0704848120654,1048.45907088321,0.0,1.0
2012-03-21,4.47,4.5,4.41,4.46,7200,22.169678002232,22.3184677874819,21.8720984317322,22.1200814071487,1451.71255968444,0.0,1.0
2012-03-22,4.576,4.6,4.4499,4.47,12300,22.6954019101149,22.8144337383148,22.0699888461146,22.169678002232,2480.00895612758,0.0,1.0
2012-03-23,4.58,4.58,4.58,4.58,0,22.7152405481482,22.7152405481482,22.7152405481482,22.7152405481482,0,0.0,1.0
2012-03-26,4.49,4.5497,4.45,4.53,12700,22.2688711923986,22.5649628650458,22.0704848120654,22.4672575727318,2560.65965388783,0.0,1.0
2012-03-27,4.4858,4.49,4.4858,4.49,1600,22.2480406224636,22.2688711923986,22.2480406224636,22.2688711923986,322.602791040986,0.0,1.0
2012-03-28,4.468,4.49,4.45,4.46,2800,22.1597586832153,22.2688711923986,22.0704848120654,22.1200814071487,564.554884321727,0.0,1.0
2012-03-29,4.5,4.5493,4.4,4.5,28900,22.3184677874819,22.5629790012425,21.822501836649,22.3184677874819,5827.01291317781,0.0,1.0
2012-03-30,4.5,4.53,4.47,4.5,32400,22.3184677874819,22.4672575727318,22.169678002232,22.3184677874819,6532.70651857997,0.0,1.0
2012-04-02,4.26,4.61,4.2,4.52,184200,21.1281495054828,22.8640303333981,20.8305699349831,22.4176609776485,37139.6463185936,0.0,1.0
2012-04-03,4.12,4.28,3.97,4.28,66900,20.4337971743167,21.2273426956494,19.6898482480673,21.2273426956494,13488.8292004013,0.0,1.0
2012-04-04,4.27,4.27,4.13,4.13,31700,21.1777461005661,21.1777461005661,20.4833937694,20.4833937694,6391.56779749955,0.0,1.0
2012-04-05,4.13,4.28,4.111,4.24,7200,20.4833937694,21.2273426956494,20.3891602387418,21.0289563153163,1451.71255968444,0.0,1.0
2012-04-09,4.18,4.29,4.15,4.15,19300,20.7313767448165,21.2769392907327,20.5825869595666,20.5825869595666,3891.3961669319,0.0,1.0
2012-04-10,4.23,4.23,4.05,4.19,12800,20.979359720233,20.979359720233,20.0866210087337,20.7809733398998,2580.82232832789,0.0,1.0
2012-04-11,4.29,4.29,4.2299,4.23,4100,21.2769392907327,21.2769392907327,20.9788637542821,20.979359720233,826.669652042528,0.0,1.0
2012-04-12,4.18,4.36,4.18,4.26,1800,20.7313767448165,21.6241154563158,20.7313767448165,21.1281495054828,362.92813992111,0.0,1.0
2012-04-13,4.28,4.35,4.21,4.21,3900,21.2273426956494,21.5745188612325,20.8801665300664,20.8801665300664,786.344303162405,0.0,1.0
2012-04-16,4.3,4.33,4.25,4.25,4200,21.326535885816,21.4753256710659,21.0785529103996,21.0785529103996,846.83232648259,0.0,1.0
2012-04-17,4.27,4.32,4.267,4.3,3100,21.1777461005661,21.4257290759826,21.1628671220412,21.326535885816,625.042907641912,0.0,1.0
2012-04-18,4.2994,4.33,4.2748,4.33,3600,21.323560090111,21.4753256710659,21.2015524662061,21.4753256710659,725.85627984222,0.0,1.0
2012-04-19,4.29,4.3,4.29,4.29,700,21.2769392907327,21.326535885816,21.2769392907327,21.2769392907327,141.138721080432,0.0,1.0
2012-04-20,4.31,4.31,4.28,4.28,200,21.3761324808993,21.3761324808993,21.2273426956494,21.2273426956494,40.3253488801233,0.0,1.0
2012-04-23,4.33,4.33,4.25,4.25,2200,21.4753256710659,21.4753256710659,21.0785529103996,21.0785529103996,443.578837681356,0.0,1.0
2012-04-24,4.3,4.33,4.26,4.27,6500,21.326535885816,21.4753256710659,21.1281495054828,21.1777461005661,1310.57383860401,0.0,1.0
2012-04-25,4.2601,4.3,4.25,4.28,10800,21.1286454714337,21.326535885816,21.0785529103996,21.2273426956494,2177.56883952666,0.0,1.0
2012-04-26,4.26,4.26,4.26,4.26,0,21.1281495054828,21.1281495054828,21.1281495054828,21.1281495054828,0,0.0,1.0
2012-04-27,4.2992,4.3,4.25,4.25,1500,21.3225681582094,21.326535885816,21.0785529103996,21.0785529103996,302.440116600924,0.0,1.0
2012-04-30,4.25,4.3,4.25,4.28,13000,21.0785529103996,21.326535885816,21.0785529103996,21.2273426956494,2621.14767720801,0.0,1.0
2012-05-01,4.47,4.49,4.31,4.31,23000,22.169678002232,22.2688711923986,21.3761324808993,21.3761324808993,4637.41512121418,0.0,1.0
2012-05-02,4.6,4.65,4.41,4.41,22700,22.8144337383148,23.0624167137313,21.8720984317322,21.8720984317322,4576.92709789399,0.0,1.0
2012-05-03,4.61,4.72,4.538,4.72,16000,22.8640303333981,23.4095928793143,22.5069348487984,23.4095928793143,3226.02791040986,0.0,1.0
2012-05-04,4.54,4.6,4.46,4.58,11000,22.5168541678151,22.8144337383148,22.1200814071487,22.7152405481482,2217.89418840678,0.0,1.0
2012-05-07,4.6499,4.697,4.54,4.56,11000,23.0619207477804,23.2955207106228,22.5168541678151,22.6160473579816,2217.89418840678,0.0,1.0
2012-05-08,4.43,4.67,4.43,4.67,11100,21.9712916218988,23.1616099038979,21.9712916218988,23.1616099038979,2238.05686284684,0.0,1.0
2012-05-09,4.67,4.69,4.41,4.48,25000,23.1616099038979,23.2608030940645,21.8720984317322,22.2192745973153,5040.6686100154,0.0,1.0
2012-05-10,3.95,4.34,3.91,4.33,120000,19.5906550579008,21.5249222661492,19.3922686775676,21.4753256710659,24195.2093280739,0.0,1.0
2012-05-11,3.92,4.0,3.851,3.95,28300,19.4418652726509,19.8386380333172,19.0996487665762,19.5906550579008,5706.03686653744,0.0,1.0
2012-05-14,3.95,3.99,3.9,3.95,14600,19.5906550579008,19.7890414382339,19.3426720824843,19.5906550579008,2943.75046824899,0.0,1.0
2012-05-15,3.813,3.96,3.78,3.95,28000,18.9111817052596,19.6402516529841,18.7475129414848,19.5906550579008,5645.54884321727,0.0,1.0
2012-05-16,3.81,3.98,3.8,3.8,21000,18.8963027267347,19.7394448431506,18.8467061316514,18.8467061316514,4234.16163241294,0.0,1.0
2012-05-17,3.75,3.85,3.75,3.83,20300,18.5987231562349,19.0946891070678,18.5987231562349,18.9954959169012,4093.02291133251,0.0,1.0
2012-05-18,3.74,3.85,3.71,3.72,12800,18.5491265611516,19.0946891070678,18.4003367759017,18.449933370985,2580.82232832789,0.0,1.0
2012-05-21,3.81,3.8478,3.73,3.73,22900,18.8963027267347,19.0837778561495,18.4995299660683,18.4995299660683,4617.25244677411,0.0,1.0
2012-05-22,3.92,3.95,3.81,3.81,6000,19.4418652726509,19.5906550579008,18.8963027267347,18.8963027267347,1209.7604664037,0.0,1.0
2012-05-23,3.76,3.92,3.75,3.8,7700,18.6483197513182,19.4418652726509,18.5987231562349,18.8467061316514,1552.52593188475,0.0,1.0
2012-05-24,3.75,3.87,3.7,3.76,31600,18.5987231562349,19.1938822972344,18.3507401808184,18.6483197513182,6371.40512305948,0.0,1.0
2012-05-25,3.75,3.89,3.7299,3.75,19900,18.5987231562349,19.293075487401,18.4990340001175,18.5987231562349,4012.37221357227,0.0,1.0
2012-05-29,3.95,3.95,3.85,3.91,3700,19.5906550579008,19.5906550579008,19.0946891070678,19.3922686775676,746.018954282279,0.0,1.0
2012-05-30,3.8588,3.94,3.8,3.81,3800,19.1383341107411,19.5410584628175,18.8467061316514,18.8963027267347,766.181628722344,0.0,1.0
2012-05-31,3.94,3.94,3.8,3.82,9600,19.5410584628175,19.5410584628175,18.8467061316514,18.945899321818,1935.61674624591,0.0,1.0
2012-06-01,3.85,3.89,3.7501,3.89,6300,19.0946891070678,19.293075487401,18.5992191221857,19.293075487401,1270.24848972389,0.0,1.0
2012-06-04,3.8,3.85,3.78,3.81,9900,18.8467061316514,19.0946891070678,18.7475129414848,18.8963027267347,1996.1047695661,0.0,1.0
2012-06-05,3.81,3.85,3.76,3.77,6200,18.8963027267347,19.0946891070678,18.6483197513182,18.6979163464015,1250.08581528382,0.0,1.0
2012-06-06,3.79,3.85,3.75,3.7501,26500,18.7971095365681,19.0946891070678,18.5987231562349,18.5992191221857,5343.10872661633,0.0,1.0
2012-06-07,4.0,4.0,3.79,3.79,18400,19.8386380333172,19.8386380333172,18.7971095365681,18.7971095365681,3709.93209697135,0.0,1.0
2012-06-08,4.18,4.21,3.88,3.958,14900,20.7313767448165,20.8801665300664,19.2434788923177,19.6303323339674,3004.23849156918,0.0,1.0
2012-06-11,4.07,4.17,3.95,4.02,11100,20.1858141989003,20.6817801497332,19.5906550579008,19.9378312234838,2238.05686284684,0.0,1.0
2012-06-12,4.08,4.12,4.0,4.12,6300,20.2354107939836,20.4337971743167,19.8386380333172,20.4337971743167,1270.24848972388,0.0,1.0
2012-06-13,3.92,4.1,3.92,4.03,17600,19.4418652726509,20.3346039841502,19.4418652726509,19.9874278185671,3548.63070145085,0.0,1.0
2012-06-14,4.03,4.12,3.92,4.12,15300,19.9874278185671,20.4337971743167,19.4418652726509,20.4337971743167,3084.88918932943,0.0,1.0
2012-06-15,4.1,4.11,4.0,4.0501,21000,20.3346039841502,20.3842005792335,19.8386380333172,20.0871169746845,4234.16163241294,0.0,1.0
2012-06-18,4.12,4.12,4.011,4.09,1700,20.4337971743167,20.4337971743167,19.8931942879089,20.2850073890669,342.765465481049,0.0,1.0
2012-06-19,4.15,4.26,4.09,4.09,13600,20.5825869595666,21.1281495054828,20.2850073890669,20.2850073890669,2742.12372384839,0.0,1.0
2012-06-20,4.0,4.15,3.95,4.15,17600,19.8386380333172,20.5825869595666,19.5906550579008,20.5825869595666,3548.63070145085,0.0,1.0
2012-06-21,3.99,4.13,3.97,4.0,8300,19.7890414382339,20.4833937694,19.6898482480673,19.8386380333172,1673.50197852512,0.0,1.0
2012-06-22,4.05,4.0599,3.98,4.0599,4200,20.0866210087337,20.1357216378662,19.7394448431506,20.1357216378662,846.832326482589,0.0,1.0
2012-06-25,4.09,4.09,4.0,4.0,400,20.2850073890669,20.2850073890669,19.8386380333172,19.8386380333172,80.6506977602464,0.0,1.0
2012-06-26,3.98,3.98,3.98,3.98,200,19.7394448431506,19.7394448431506,19.7394448431506,19.7394448431506,40.3253488801234,0.0,1.0
2012-06-27,4.07,4.07,4.03,4.03,1300,20.1858141989003,20.1858141989003,19.9874278185671,19.9874278185671,262.114767720801,0.0,1.0
2012-06-28,4.06,4.06,3.96,4.03,300,20.136217603817,20.136217603817,19.6402516529841,19.9874278185671,60.4880233201849,0.0,1.0
2012-06-29,4.09,4.09,4.0,4.06,6700,20.2850073890669,20.2850073890669,19.8386380333172,20.136217603817,1350.89918748413,0.0,1.0
2012-07-02,4.11,4.2,3.9,4.1,2200,20.3842005792335,20.8305699349831,19.3426720824843,20.3346039841502,443.578837681355,0.0,1.0
2012-07-03,4.09,4.15,4.09,4.12,6000,20.2850073890669,20.5825869595666,20.2850073890669,20.4337971743167,1209.7604664037,0.0,1.0
2012-07-05,4.14,4.25,3.97,4.08,22600,20.5329903644833,21.0785529103996,19.6898482480673,20.2354107939836,4556.76442345394,0.0,1.0
2012-07-06,4.24,4.24,4.14,4.14,6400,21.0289563153163,21.0289563153163,20.5329903644833,20.5329903644833,1290.41116416394,0.0,1.0
2012-07-09,4.13,4.25,4.0004,4.25,11200,20.4833937694,21.0785529103996,19.8406218971206,21.0785529103996,2258.21953728691,0.0,1.0
2012-07-10,4.22,4.26,4.13,4.25,28900,20.9297631251497,21.1281495054828,20.4833937694,21.0785529103996,5827.01291317781,0.0,1.0
2012-07-11,4.22,4.26,4.14,4.14,4900,20.9297631251497,21.1281495054828,20.5329903644833,20.5329903644833,987.971047563019,0.0,1.0
2012-07-12,4.15,4.22,4.15,4.15,9800,20.5825869595666,20.9297631251497,20.5825869595666,20.5825869595666,1975.94209512604,0.0,1.0
2012-07-13,4.15,4.15,4.15,4.15,0,20.5825869595666,20.5825869595666,20.5825869595666,20.5825869595666,0,0.0,1.0
2012-07-16,3.95,4.17,3.95,4.17,20500,19.5906550579008,20.6817801497332,19.5906550579008,20.6817801497332,4133.34826021263,0.0,1.0
2012-07-17,3.96,4.11,3.95,4.0,11200,19.6402516529841,20.3842005792335,19.5906550579008,19.8386380333172,2258.2195372869,0.0,1.0
2012-07-18,4.02,4.1482,3.95,3.99,4500,19.9378312234838,20.5736595724516,19.5906550579008,19.7890414382339,907.320349802774,0.0,1.0
2012-07-19,4.0,4.13,4.0,4.0,4300,19.8386380333172,20.4833937694,19.8386380333172,19.8386380333172,866.995000922652,0.0,1.0
2012-07-20,3.96,4.005,3.95,4.005,7400,19.6402516529841,19.8634363308589,19.5906550579008,19.8634363308589,1492.03790856456,0.0,1.0
2012-07-23,3.97,4.1,3.95,3.95,7900,19.6898482480673,20.3346039841502,19.5906550579008,19.5906550579008,1592.85128076487,0.0,1.0
2012-07-24,4.0,4.0,3.96,3.96,1900,19.8386380333172,19.8386380333172,19.6402516529841,19.6402516529841,383.090814361172,0.0,1.0
2012-07-25,3.95,4.03,3.95,3.96,2200,19.5906550579008,19.9874278185671,19.5906550579008,19.6402516529841,443.578837681355,0.0,1.0
2012-07-26,3.92,3.99,3.85,3.99,28000,19.4418652726509,19.7890414382339,19.0946891070678,19.7890414382339,5645.54884321725,0.0,1.0
2012-07-27,3.96,3.97,3.85,3.93,6600,19.6402516529841,19.6898482480673,19.0946891070678,19.4914618677342,1330.73651304407,0.0,1.0
2012-07-30,3.95,3.95,3.86,3.95,2300,19.5906550579008,19.5906550579008,19.1442857021511,19.5906550579008,463.741512121417,0.0,1.0
2012-07-31,3.91,3.9502,3.91,3.91,8800,19.3922686775676,19.5916469898024,19.3922686775676,19.3922686775676,1774.31535072542,0.0,1.0
2012-08-01,3.9026,3.92,3.84,3.92,1700,19.355567197206,19.4418652726509,19.0450925119845,19.4418652726509,342.765465481047,0.0,1.0
2012-08-02,4.0,4.0,3.8,3.84,10200,19.8386380333172,19.8386380333172,18.8467061316514,19.0450925119845,2056.59279288629,0.0,1.0
2012-08-03,3.98,4.19,3.85,3.97,23800,19.7394448431506,20.7809733398998,19.0946891070678,19.6898482480673,4798.71651673468,0.0,1.0
2012-08-06,4.12,4.12,3.832,3.95,3700,20.4337971743167,20.4337971743167,19.0054152359179,19.5906550579008,746.018954282282,0.0,1.0
2012-08-07,4.06,4.15,4.06,4.1,6300,20.136217603817,20.5825869595666,20.136217603817,20.3346039841502,1270.24848972388,0.0,1.0
2012-08-08,4.0,4.12,4.0,4.05,8200,19.8386380333172,20.4337971743167,19.8386380333172,20.0866210087337,1653.33930408506,0.0,1.0
2012-08-09,4.02,4.16,4.0,4.0,6700,19.9378312234838,20.6321835546499,19.8386380333172,19.8386380333172,1350.89918748413,0.0,1.0
2012-08-10,4.1,4.128,4.0,4.02,4000,20.3346039841502,20.4734744503834,19.8386380333172,19.9378312234838,806.506977602464,0.0,1.0
2012-08-13,3.85,4.0,3.83,4.0,7900,19.0946891070678,19.8386380333172,18.9954959169012,19.8386380333172,1592.85128076487,0.0,1.0
2012-08-14,3.82,3.85,3.81,3.85,2500,18.945899321818,19.0946891070678,18.8963027267347,19.0946891070678,504.06686100154,0.0,1.0
2012-08-15,3.75,3.82,3.75,3.81,14800,18.5987231562349,18.945899321818,18.5987231562349,18.8963027267347,2984.07581712912,0.0,1.0
2012-08-16,3.81,4.04,3.7,3.81,26100,18.8963027267347,20.0370244136504,18.3507401808184,18.8963027267347,5262.45802885608,0.0,1.0
2012-08-17,3.74,3.94,3.7201,3.76,6200,18.5491265611516,19.5410584628175,18.4504293369359,18.6483197513182,1250.08581528382,0.0,1.0
2012-08-20,3.75,3.76,3.75,3.76,1200,18.5987231562349,18.6483197513182,18.5987231562349,18.6483197513182,241.95209328074,0.0,1.0
2012-08-21,3.95,3.95,3.74,3.75,4800,19.5906550579008,19.5906550579008,18.5491265611516,18.5987231562349,967.808373122957,0.0,1.0
2012-08-22,4.07,4.16,3.95,3.95,25900,20.1858141989003,20.6321835546499,19.5906550579008,19.5906550579008,5222.13267997596,0.0,1.0
2012-08-23,4.09,4.1,4.08,4.08,4600,20.2850073890669,20.3346039841502,20.2354107939836,20.2354107939836,927.483024242834,0.0,1.0
2012-08-24,4.12,4.23,4.11,4.11,12200,20.4337971743167,20.979359720233,20.3842005792335,20.3842005792335,2459.84628168753,0.0,1.0
2012-08-27,4.03,4.03,4.0,4.02,5400,19.9874278185671,19.9874278185671,19.8386380333172,19.9378312234838,1088.78441976333,0.0,1.0
2012-08-28,4.04,4.04,3.95,3.95,3500,20.0370244136504,20.0370244136504,19.5906550579008,19.5906550579008,705.693605402157,0.0,1.0
2012-08-29,4.17,4.19,4.05,4.05,21600,20.6817801497332,20.7809733398998,20.0866210087337,20.0866210087337,4355.13767905332,0.0,1.0
2012-08-30,4.05,4.16,3.95,4.16,4600,20.0866210087337,20.6321835546499,19.5906550579008,20.6321835546499,927.483024242835,0.0,1.0
2012-08-31,4.03,4.1465,3.95,4.1465,5500,19.9874278185671,20.5652281512875,19.5906550579008,20.5652281512875,1108.94709420339,0.0,1.0
2012-09-04,4.0,4.03,4.0,4.03,2000,19.8386380333172,19.9874278185671,19.8386380333172,19.9874278185671,403.253488801233,0.0,1.0
2012-09-05,3.95,3.96,3.95,3.96,3300,19.5906550579008,19.6402516529841,19.5906550579008,19.6402516529841,665.368256522033,0.0,1.0
2012-09-06,3.95,4.01,3.95,3.96,3700,19.5906550579008,19.8882346284005,19.5906550579008,19.6402516529841,746.018954282279,0.0,1.0
2012-09-07,4.02,4.04,3.87,4.0,18200,19.9378312234838,20.0370244136504,19.1938822972344,19.8386380333172,3669.60674809122,0.0,1.0
2012-09-10,4.14,4.14,4.01,4.01,55600,20.5329903644833,20.5329903644833,19.8882346284005,19.8882346284005,11210.4469886743,0.0,1.0
2012-09-11,4.1101,4.12,4.1001,4.12,4000,20.3846965451843,20.4337971743167,20.335099950101,20.4337971743167,806.506977602465,0.0,1.0
2012-09-12,4.1,4.12,4.1,4.1101,2500,20.3346039841502,20.4337971743167,20.3346039841502,20.3846965451843,504.06686100154,0.0,1.0
2012-09-13,4.1,4.12,4.1,4.1,6300,20.3346039841502,20.4337971743167,20.3346039841502,20.3346039841502,1270.24848972388,0.0,1.0
2012-09-14,4.12,4.1347,3.95,4.1,14600,20.4337971743167,20.5067041690892,19.5906550579008,20.3346039841502,2943.75046824901,0.0,1.0
2012-09-17,4.11,4.11,4.0001,4.0001,300,20.3842005792335,20.3842005792335,19.8391339992681,19.8391339992681,60.4880233201848,0.0,1.0
2012-09-18,4.14,4.15,4.11,4.11,8300,20.5329903644833,20.5825869595666,20.3842005792335,20.3842005792335,1673.50197852512,0.0,1.0
2012-09-19,4.07,4.09,4.02,4.05,1700,20.1858141989003,20.2850073890669,19.9378312234838,20.0866210087337,342.765465481048,0.0,1.0
2012-09-20,4.02,4.02,4.01,4.02,600,19.9378312234838,19.9378312234838,19.8882346284005,19.9378312234838,120.97604664037,0.0,1.0
2012-09-21,4.0,4.02,4.0,4.015,10200,19.8386380333172,19.9378312234838,19.8386380333172,19.9130329259422,2056.59279288629,0.0,1.0
2012-09-24,4.0,4.0,4.0,4.0,0,19.8386380333172,19.8386380333172,19.8386380333172,19.8386380333172,0,0.0,1.0
2012-09-25,3.98,3.98,3.98,3.98,100,19.7394448431506,19.7394448431506,19.7394448431506,19.7394448431506,20.1626744400617,0.0,1.0
2012-09-26,3.96,4.08,3.96,4.0,3300,19.6402516529841,20.2354107939836,19.6402516529841,19.8386380333172,665.368256522033,0.0,1.0
2012-09-27,4.05,4.14,3.995,4.14,5300,20.0866210087337,20.5329903644833,19.8138397357756,20.5329903644833,1068.62174532327,0.0,1.0
2012-09-28,4.05,4.08,4.05,4.05,4500,20.0866210087337,20.2354107939836,20.0866210087337,20.0866210087337,907.320349802773,0.0,1.0
2012-10-01,4.0,4.02,3.9401,4.02,4900,19.8386380333172,19.9378312234838,19.5415544287683,19.9378312234838,987.971047563022,0.0,1.0
2012-10-02,3.99,3.99,3.98,3.98,200,19.7890414382339,19.7890414382339,19.7394448431506,19.7394448431506,40.3253488801234,0.0,1.0
2012-10-03,3.99,3.99,3.92,3.94,3100,19.7890414382339,19.7890414382339,19.4418652726509,19.5410584628175,625.042907641912,0.0,1.0
2012-10-04,3.94,4.0,3.9,3.99,7600,19.5410584628175,19.8386380333172,19.3426720824843,19.7890414382339,1532.36325744468,0.0,1.0
2012-10-05,3.91,3.9584,3.91,3.93,600,19.3922686775676,19.6323161977707,19.3922686775676,19.4914618677342,120.97604664037,0.0,1.0
2012-10-08,4.0,4.0,3.98,3.98,6200,19.8386380333172,19.8386380333172,19.7394448431506,19.7394448431506,1250.08581528382,0.0,1.0
2012-10-09,4.09,4.109,3.96,3.96,20500,20.2850073890669,20.3792409197251,19.6402516529841,19.6402516529841,4133.34826021263,0.0,1.0
2012-10-10,4.06,4.1,4.02,4.09,7600,20.136217603817,20.3346039841502,19.9378312234838,20.2850073890669,1532.36325744468,0.0,1.0
2012-10-11,4.1,4.1,4.02,4.08,25000,20.3346039841502,20.3346039841502,19.9378312234838,20.2354107939836,5040.6686100154,0.0,1.0
2012-10-12,4.09,4.09,4.09,4.09,100,20.2850073890669,20.2850073890669,20.2850073890669,20.2850073890669,20.1626744400616,0.0,1.0
2012-10-15,4.44,4.76,4.1,4.11,63500,22.0208882169821,23.6079792596475,20.3346039841502,20.3842005792335,12803.2982694392,0.0,1.0
2012-10-16,4.4,4.4,4.3,4.3,2300,21.822501836649,21.822501836649,21.326535885816,21.326535885816,463.741512121417,0.0,1.0
2012-10-17,4.35,4.4,4.35,4.4,6000,21.5745188612325,21.822501836649,21.5745188612325,21.822501836649,1209.7604664037,0.0,1.0
2012-10-18,4.39,4.4,4.34,4.34,2900,21.7729052415657,21.822501836649,21.5249222661492,21.5249222661492,584.717558761786,0.0,1.0
2012-10-19,4.31,4.39,4.25,4.39,12500,21.3761324808993,21.7729052415657,21.0785529103996,21.7729052415657,2520.33430500771,0.0,1.0
2012-10-22,4.34,4.4,4.29,4.29,13300,21.5249222661492,21.822501836649,21.2769392907327,21.2769392907327,2681.6357005282,0.0,1.0
2012-10-23,4.14,4.31,4.0617,4.31,3900,20.5329903644833,21.3761324808993,20.1446490249811,21.3761324808993,786.344303162405,0.0,1.0
2012-10-24,4.32,4.35,4.1499,4.15,2200,21.4257290759826,21.5745188612325,20.5820909936158,20.5825869595666,443.578837681356,0.0,1.0
2012-10-25,4.17,4.32,4.16,4.32,700,20.6817801497332,21.4257290759826,20.6321835546499,21.4257290759826,141.138721080432,0.0,1.0
2012-10-26,4.29,4.3,4.2,4.24,4600,21.2769392907327,21.326535885816,20.8305699349831,21.0289563153163,927.483024242837,0.0,1.0
2012-10-31,4.34,4.34,4.28,4.34,400,21.5249222661492,21.5249222661492,21.2273426956494,21.5249222661492,80.6506977602465,0.0,1.0
2012-11-01,4.28,4.35,4.06,4.34,4100,21.2273426956494,21.5745188612325,20.136217603817,21.5249222661492,826.669652042529,0.0,1.0
2012-11-02,4.28,4.28,4.28,4.28,0,21.2273426956494,21.2273426956494,21.2273426956494,21.2273426956494,0,0.0,1.0
2012-11-05,4.19,4.32,4.19,4.2136,1500,20.7809733398998,21.4257290759826,20.7809733398998,20.8980213042964,302.440116600925,0.0,1.0
2012-11-06,4.17,4.19,4.05,4.19,2600,20.6817801497332,20.7809733398998,20.0866210087337,20.7809733398998,524.229535441603,0.0,1.0
2012-11-07,4.15,4.23,4.02,4.17,5100,20.5825869595666,20.979359720233,19.9378312234838,20.6817801497332,1028.29639644314,0.0,1.0
2012-11-08,4.25,4.25,4.23,4.25,3600,21.0785529103996,21.0785529103996,20.979359720233,21.0785529103996,725.856279842217,0.0,1.0
2012-11-09,4.16,4.25,4.16,4.21,4300,20.6321835546499,21.0785529103996,20.6321835546499,20.8801665300664,866.995000922651,0.0,1.0
2012-11-12,4.11,4.12,4.11,4.12,2700,20.3842005792335,20.4337971743167,20.3842005792335,20.4337971743167,544.392209881663,0.0,1.0
2012-11-13,4.22,4.22,4.11,4.11,600,20.9297631251497,20.9297631251497,20.3842005792335,20.3842005792335,120.97604664037,0.0,1.0
2012-11-14,4.1101,4.2,4.11,4.2,5500,20.3846965451843,20.8305699349831,20.3842005792335,20.8305699349831,1108.94709420339,0.0,1.0
2012-11-15,4.05,4.12,4.05,4.12,3000,20.0866210087337,20.4337971743167,20.0866210087337,20.4337971743167,604.880233201849,0.0,1.0
2012-11-16,4.09,4.16,4.06,4.06,2200,20.2850073890669,20.6321835546499,20.136217603817,20.136217603817,443.578837681355,0.0,1.0
2012-11-19,4.07,4.2,4.0139,4.1201,1700,20.1858141989003,20.8305699349831,19.907577300483,20.4342931402676,342.765465481048,0.0,1.0
2012-11-20,4.07,4.1,3.97,4.1,2300,20.1858141989003,20.3346039841502,19.6898482480673,20.3346039841502,463.741512121417,0.0,1.0
2012-11-21,4.05,4.05,4.01,4.03,1700,20.0866210087337,20.0866210087337,19.8882346284005,19.9874278185671,342.765465481048,0.0,1.0
2012-11-23,4.05,4.05,4.05,4.05,0,20.0866210087337,20.0866210087337,20.0866210087337,20.0866210087337,0,0.0,1.0
2012-11-26,4.07,4.07,4.01,4.01,2200,20.1858141989003,20.1858141989003,19.8882346284005,19.8882346284005,443.578837681356,0.0,1.0
2012-11-27,4.05,4.1,3.978,4.02,2000,20.0866210087337,20.3346039841502,19.729525524134,19.9378312234838,403.253488801233,0.0,1.0
2012-11-28,4.0,4.09,3.97,4.09,2700,19.8386380333172,20.2850073890669,19.6898482480673,20.2850073890669,544.392209881665,0.0,1.0
2012-11-29,3.96,4.0,3.95,4.0,12500,19.6402516529841,19.8386380333172,19.5906550579008,19.8386380333172,2520.3343050077,0.0,1.0
2012-11-30,4.04,4.04,3.83,3.9,2400,20.0370244136504,20.0370244136504,18.9954959169012,19.3426720824843,483.904186561479,0.0,1.0
2012-12-03,3.96,3.98,3.9,3.9644,2100,19.6402516529841,19.7394448431506,19.3426720824843,19.6620741548207,423.416163241293,0.0,1.0
2012-12-04,3.88,3.92,3.88,3.92,800,19.2434788923177,19.4418652726509,19.2434788923177,19.4418652726509,161.301395520493,0.0,1.0
2012-12-05,3.95,3.95,3.89,3.95,1200,19.5906550579008,19.5906550579008,19.293075487401,19.5906550579008,241.952093280739,0.0,1.0
2012-12-06,3.95,3.95,3.88,3.95,2500,19.5906550579008,19.5906550579008,19.2434788923177,19.5906550579008,504.06686100154,0.0,1.0
2012-12-07,3.85,3.92,3.82,3.92,5300,19.0946891070678,19.4418652726509,18.945899321818,19.4418652726509,1068.62174532327,0.0,1.0
2012-12-10,3.8,3.81,3.77,3.77,15400,18.8467061316514,18.8963027267347,18.6979163464015,18.6979163464015,3105.05186376949,0.0,1.0
2012-12-11,3.8,3.85,3.76,3.76,5700,18.8467061316514,19.0946891070678,18.6483197513182,18.6483197513182,1149.27244308351,0.0,1.0
2012-12-12,3.93,3.95,3.8301,3.88,10100,19.4914618677342,19.5906550579008,18.9959918828521,19.2434788923177,2036.43011844622,0.0,1.0
2012-12-13,4.03,4.05,4.0,4.0499,4000,19.9874278185671,20.0866210087337,19.8386380333172,20.0861250427829,806.506977602466,0.0,1.0
2012-12-14,4.06,4.13,4.04,4.04,2600,20.136217603817,20.4833937694,20.0370244136504,20.0370244136504,524.229535441602,0.0,1.0
2012-12-17,4.1,4.1,3.95,3.96,27800,20.3346039841502,20.3346039841502,19.5906550579008,19.6402516529841,5605.22349433712,0.0,1.0
2012-12-18,4.1,4.12,4.0,4.12,11600,20.3346039841502,20.4337971743167,19.8386380333172,20.4337971743167,2338.87023504715,0.0,1.0
2012-12-19,4.15,4.1985,4.03,4.13,23300,20.5825869595666,20.8231304457206,19.9874278185671,20.4833937694,4697.90314453437,0.0,1.0
2012-12-20,4.15,4.23,4.12,4.22,18300,20.5825869595666,20.979359720233,20.4337971743167,20.9297631251497,3689.76942253128,0.0,1.0
2012-12-21,4.16,4.2,3.81,4.04,51700,20.6321835546499,20.8305699349831,18.8963027267347,20.0370244136504,10424.1026855119,0.0,1.0
2012-12-24,4.12,4.2,4.02,4.2,6600,20.4337971743167,20.8305699349831,19.9378312234838,20.8305699349831,1330.73651304407,0.0,1.0
2012-12-26,4.1,4.11,4.05,4.1,1400,20.3346039841502,20.3842005792335,20.0866210087337,20.3346039841502,282.277442160862,0.0,1.0
2012-12-27,4.18,4.19,4.06,4.06,3100,20.7313767448165,20.7809733398998,20.136217603817,20.136217603817,625.042907641911,0.0,1.0
2012-12-28,4.09,4.1899,4.01,4.1899,11300,20.2850073890669,20.780477373949,19.8882346284005,20.780477373949,2278.38221172696,0.0,1.0
2012-12-31,4.01,4.065,3.9,4.04,21000,19.8882346284005,20.1610159013586,19.3426720824843,20.0370244136504,4234.16163241295,0.0,1.0
2013-01-02,4.21,4.24,4.0301,4.0301,11700,20.8801665300664,21.0289563153163,19.9879237845179,19.9879237845179,2359.03290948721,0.0,1.0
2013-01-03,4.24,4.25,4.2201,4.24,1400,21.0289563153163,21.0785529103996,20.9302590911005,21.0289563153163,282.277442160862,0.0,1.0
2013-01-04,4.27,4.283,4.24,4.24,8500,21.1777461005661,21.2422216741744,21.0289563153163,21.0289563153163,1713.82732740524,0.0,1.0
2013-01-07,4.23,4.28,4.18,4.2,17800,20.979359720233,21.2273426956494,20.7313767448165,20.8305699349831,3588.95605033097,0.0,1.0
2013-01-08,4.19,4.2,4.13,4.13,1200,20.7809733398998,20.8305699349831,20.4833937694,20.4833937694,241.95209328074,0.0,1.0
2013-01-09,4.18,4.22,4.18,4.22,4500,20.7313767448165,20.9297631251497,20.7313767448165,20.9297631251497,907.320349802774,0.0,1.0
2013-01-10,4.26,4.3,4.17,4.18,2200,21.1281495054828,21.326535885816,20.6817801497332,20.7313767448165,443.578837681357,0.0,1.0
2013-01-11,4.34,4.37,4.26,4.26,2400,21.5249222661492,21.6737120513991,21.1281495054828,21.1281495054828,483.904186561479,0.0,1.0
2013-01-14,4.35,4.45,4.3,4.31,7600,21.5745188612325,22.0704848120654,21.326535885816,21.3761324808993,1532.36325744468,0.0,1.0
2013-01-15,4.43,4.44,4.39,4.44,14000,21.9712916218988,22.0208882169821,21.7729052415657,22.0208882169821,2822.77442160863,0.0,1.0
2013-01-16,6.78,7.0999,5.23,5.23,1399400,33.6264914664727,35.2130865431872,25.9390192285623,25.9390192285623,282156.466114223,0.0,1.0
2013-01-17,6.74,6.74,6.28,6.51,313300,33.4281050861395,33.4281050861395,31.146661712308,32.2873833992238,63169.6590207132,0.0,1.0
2013-01-18,6.49,6.738,6.4,6.65,72300,32.1881902090572,33.4181857671229,31.7418208533076,32.9817357303899,14577.6136201646,0.0,1.0
2013-01-22,6.79,6.8,6.49,6.7,133300,33.676088061556,33.7256846566393,32.1881902090572,33.2297187058064,26876.8450286022,0.0,1.0
2013-01-23,6.8,6.95,6.76,6.79,78900,33.7256846566393,34.4696335828887,33.5272982763061,33.676088061556,15908.3501332086,0.0,1.0
2013-01-24,6.75,6.85,6.65,6.85,39400,33.4777016812228,33.9736676320558,32.9817357303899,33.9736676320558,7944.09372938429,0.0,1.0
2013-01-25,6.87,6.87,6.65,6.74,39300,34.0728608222223,34.0728608222223,32.9817357303899,33.4281050861395,7923.93105494423,0.0,1.0
2013-01-28,6.87,6.88,6.77,6.87,20600,34.0728608222223,34.1224574173056,33.5768948713894,34.0728608222223,4153.5109346527,0.0,1.0
2013-01-29,6.9,6.91,6.79,6.83,25300,34.2216506074722,34.2712472025555,33.676088061556,33.8744744418892,5101.1566333356,0.0,1.0
2013-01-30,6.9,6.94,6.65,6.89,26900,34.2216506074722,34.4200369878054,32.9817357303899,34.1720540123889,5423.75942437659,0.0,1.0
2013-01-31,6.95,7.0,6.7301,6.9,37200,34.4696335828887,34.7176165583052,33.3790044570071,34.2216506074722,7500.51489170293,0.0,1.0
2013-02-01,6.76,6.99,6.75,6.99,18700,33.5272982763061,34.6680199632219,33.4777016812228,34.6680199632219,3770.42012029153,0.0,1.0
2013-02-04,6.49,6.67,6.4,6.67,39100,32.1881902090572,33.0809289205565,31.7418208533076,33.0809289205565,7883.6057060641,0.0,1.0
2013-02-05,6.47,6.52,6.43,6.4401,52300,32.0889970188906,32.3369799943071,31.8906106385574,31.9407031995916,10545.0787321522,0.0,1.0
2013-02-06,6.42,6.49,6.38,6.49,46500,31.8410140434741,32.1881902090572,31.642627663141,32.1881902090572,9375.64361462868,0.0,1.0
2013-02-07,6.48,6.53,6.4,6.406,2400,32.1385936139739,32.3865765893904,31.7418208533076,31.7715788103575,483.904186561479,0.0,1.0
2013-02-08,6.4,6.45,6.38,6.42,10800,31.7418208533076,31.989803828724,31.642627663141,31.8410140434741,2177.56883952665,0.0,1.0
2013-02-11,6.61,6.73,6.4276,6.44,31900,32.7833493500567,33.3785084910562,31.8787074557375,31.9402072336407,6431.89314637967,0.0,1.0
2013-02-12,6.6,6.69,6.5801,6.69,13300,32.7337527549734,33.1801221107231,32.6350555307577,33.1801221107231,2681.6357005282,0.0,1.0
2013-02-13,6.64,6.68,6.64,6.65,2400,32.9321391353066,33.1305255156398,32.9321391353066,32.9817357303899,483.904186561479,0.0,1.0
2013-02-14,6.62,6.64,6.55,6.6399,1400,32.83294594514,32.9321391353066,32.485769779557,32.9316431693558,282.277442160863,0.0,1.0
2013-02-15,6.57,6.6499,6.5301,6.6499,3200,32.5849629697235,32.9812397644391,32.3870725553412,32.9812397644391,645.205582081973,0.0,1.0
2013-02-19,6.45,6.54,6.4,6.48,26500,31.989803828724,32.4361731844737,31.7418208533076,32.1385936139739,5343.10872661634,0.0,1.0
2013-02-20,6.45,6.45,6.411,6.43,4200,31.989803828724,31.989803828724,31.7963771078992,31.8906106385574,846.83232648259,0.0,1.0
2013-02-21,6.63,6.65,6.25,6.38,32500,32.8825425402233,32.9817357303899,30.9978719270582,31.642627663141,6552.86919302003,0.0,1.0
2013-02-22,6.42,6.65,6.38,6.641,10100,31.8410140434741,32.9817357303899,31.642627663141,32.9370987948149,2036.43011844623,0.0,1.0
2013-02-25,6.48,6.48,6.32,6.32,6400,32.1385936139739,32.1385936139739,31.3450480926412,31.3450480926412,1290.41116416395,0.0,1.0
2013-02-26,6.43,6.4801,6.4,6.4596,7000,31.8906106385574,32.1390895799247,31.7418208533076,32.037416560004,1411.38721080432,0.0,1.0
2013-02-27,6.69,7.0,6.49,6.5,63800,33.1801221107231,34.7176165583052,32.1881902090572,32.2377868041405,12863.7862927593,0.0,1.0
2013-02-28,6.57,6.6,6.49,6.6,35200,32.5849629697235,32.7337527549734,32.1881902090572,32.7337527549734,7097.26140290171,0.0,1.0
2013-03-01,6.44,6.613,6.44,6.59,20200,31.9402072336407,32.7982283285817,31.9402072336407,32.6841561598901,4072.86023689246,0.0,1.0
2013-03-04,6.35,6.56,6.32,6.56,72800,31.4938378778911,32.5353663746403,31.3450480926412,32.5353663746403,14678.4269923649,0.0,1.0
2013-03-05,6.42,6.47,6.4,6.47,67900,31.8410140434741,32.0889970188906,31.7418208533076,32.0889970188906,13690.4559448019,0.0,1.0
2013-03-06,6.45,6.52,6.37,6.37,90700,31.989803828724,32.3369799943071,31.5930310680577,31.5930310680577,18287.5457171359,0.0,1.0
2013-03-07,6.65,6.65,6.39,6.4,17300,32.9817357303899,32.9817357303899,31.6922242582243,31.7418208533076,3488.14267813066,0.0,1.0
2013-03-08,6.62,6.65,6.39,6.59,15200,32.83294594514,32.9817357303899,31.6922242582243,32.6841561598901,3064.72651488937,0.0,1.0
2013-03-11,6.68,6.68,6.5,6.6,15500,33.1305255156398,33.1305255156398,32.2377868041405,32.7337527549734,3125.21453820955,0.0,1.0
2013-03-12,6.43,6.7,6.42,6.7,13100,31.8906106385574,33.2297187058064,31.8410140434741,33.2297187058064,2641.31035164808,0.0,1.0
2013-03-13,6.55,6.69,6.44,6.51,10000,32.485769779557,33.1801221107231,31.9402072336407,32.2873833992238,2016.26744400616,0.0,1.0
2013-03-14,6.81,6.88,6.55,6.55,21700,33.7752812517226,34.1224574173056,32.485769779557,32.485769779557,4375.30035349337,0.0,1.0
2013-03-15,6.85,6.9,6.66,6.85,13600,33.9736676320558,34.2216506074722,33.0313323254732,33.9736676320558,2742.12372384838,0.0,1.0
2013-03-18,6.75,6.92,6.69,6.91,20600,33.4777016812228,34.3208437976388,33.1801221107231,34.2712472025555,4153.5109346527,0.0,1.0
2013-03-19,6.83,7.0,6.76,6.77,15700,33.8744744418892,34.7176165583052,33.5272982763061,33.5768948713894,3165.53988708967,0.0,1.0
2013-03-20,6.88,6.92,6.88,6.92,500,34.1224574173056,34.3208437976388,34.1224574173056,34.3208437976388,100.813372200308,0.0,1.0
2013-03-21,6.88,6.98,6.861,6.9,23800,34.1224574173056,34.6184233681386,34.0282238866474,34.2216506074722,4798.71651673468,0.0,1.0
2013-03-22,7.22,7.35,6.84,6.84,35600,35.8087416501376,36.4534973862204,33.9240710369725,33.9240710369725,7177.91210066194,0.0,1.0
2013-03-25,7.36,7.55,7.2,7.2,37600,36.5030939813037,37.4454292878863,35.709548459971,35.709548459971,7581.16558946318,0.0,1.0
2013-03-26,7.45,7.55,7.35,7.35,15100,36.9494633370533,37.4454292878863,36.4534973862204,36.4534973862204,3044.56384044931,0.0,1.0
2013-03-27,8.16,8.23,7.888,7.89,130900,40.4708215879671,40.8179977535502,39.1217942017016,39.1317135207182,26392.9408420407,0.0,1.0
2013-03-28,8.67,8.95,8.24,8.3,115200,43.0002479372151,44.3889525995473,40.8675943486335,41.1651739191333,23227.400954951,0.0,1.0
2013-04-01,8.52,8.9199,8.51,8.62,120000,42.2562990109657,44.2396668483466,42.2067024158824,42.7522649617986,24195.209328074,0.0,1.0
2013-04-02,8.71,8.84,8.6,8.75,38800,43.1986343175483,43.8433900536311,42.653071771632,43.3970206978814,7823.11768274391,0.0,1.0
2013-04-03,8.63,8.819,8.52,8.81,23900,42.8018615568819,43.7392372039562,42.2562990109657,43.6946002683812,4818.87919117473,0.0,1.0
2013-04-04,8.23,8.53,8.11,8.53,42100,40.8179977535502,42.305895606049,40.2228386125507,42.305895606049,8488.48593926595,0.0,1.0
2013-04-05,8.37,8.38,8.0,8.3,21900,41.5123500847163,41.5619466797996,39.6772760666345,41.1651739191333,4415.6257023735,0.0,1.0
2013-04-08,8.64,8.73,8.37,8.37,106300,42.8514581519652,43.2978275077149,41.5123500847163,41.5123500847163,21432.9229297855,0.0,1.0
2013-04-09,8.77,8.91,8.46,8.74,44700,43.496213888048,44.1905662192141,41.9587194404659,43.3474241027981,9012.71547470756,0.0,1.0
2013-04-10,8.55,8.9188,8.51,8.8999,33500,42.4050887962156,44.2342112228874,42.2067024158824,44.14047365818,6754.49593742065,0.0,1.0
2013-04-11,8.58,8.7999,8.448,8.58,32300,42.5538785814655,43.6445077073471,41.899203526366,42.5538785814655,6512.5438441399,0.0,1.0
2013-04-12,8.49,8.59,8.16,8.5,31000,42.1075092257158,42.6034751765487,40.4708215879671,42.1571058207991,6250.42907641911,0.0,1.0
2013-04-15,8.36,8.85,8.2501,8.66,44800,41.462753489633,43.8929866487144,40.9176869096676,42.9506513421318,9032.87814914761,0.0,1.0
2013-04-16,8.59,8.729,8.3886,8.52,12500,42.6034751765487,43.2928678482065,41.6045997515712,42.2562990109657,2520.33430500771,0.0,1.0
2013-04-17,8.35,8.74,8.292,8.74,19300,41.4131568945497,43.3474241027981,41.1254966430666,43.3474241027981,3891.3961669319,0.0,1.0
2013-04-18,8.32,8.44,8.19,8.44,17700,41.2643671092998,41.8595262502993,40.619611373217,41.8595262502993,3568.79337589091,0.0,1.0
2013-04-19,8.43,8.48,8.28,8.33,17800,41.8099296552161,42.0579126306325,41.0659807289667,41.3139637043831,3588.95605033097,0.0,1.0
2013-04-22,8.48,8.48,8.35,8.48,38800,42.0579126306325,42.0579126306325,41.4131568945497,42.0579126306325,7823.11768274392,0.0,1.0
2013-04-23,8.9,8.9,8.48,8.5,79400,44.1409696241308,44.1409696241308,42.0579126306325,42.1571058207991,16009.163505409,0.0,1.0
2013-04-24,8.64,9.18,8.63,8.9,52200,42.8514581519652,45.529674286463,42.8018615568819,44.1409696241308,10524.9160577122,0.0,1.0
2013-04-25,8.74,8.84,8.49,8.74,40500,43.3474241027981,43.8433900536311,42.1075092257158,43.3474241027981,8165.88314822497,0.0,1.0
2013-04-26,8.67,8.9,8.67,8.79,21200,43.0002479372151,44.1409696241308,43.0002479372151,43.5954070782146,4274.48698129307,0.0,1.0
2013-04-29,9.1,9.15,8.69,8.8,53100,45.1329015257967,45.3808845012132,43.0994411273817,43.6450036732979,10706.3801276727,0.0,1.0
2013-04-30,9.31,9.5,8.871,9.0,52500,46.1744300225458,47.1167653291284,43.9971394983893,44.6369355749638,10585.4040810324,0.0,1.0
2013-05-01,8.9,9.5,8.8101,9.41,38500,44.1409696241308,47.1167653291284,43.695096234332,46.6703959733788,7762.62965942374,0.0,1.0
2013-05-02,8.56,8.89,8.15,8.89,58700,42.4546853912989,44.0913730290475,40.4212249928839,44.0913730290475,11835.4898963162,0.0,1.0
2013-05-03,8.88,8.98,8.5801,8.74,42900,44.0417764339643,44.5377423847972,42.5543745474163,43.3474241027981,8649.78733478643,0.0,1.0
2013-05-06,9.06,9.11,8.641,8.92,45300,44.9345151454635,45.18249812088,42.8564178114735,44.2401628142974,9133.69152134793,0.0,1.0
2013-05-07,9.0,9.24,8.92,9.19,15700,44.6369355749638,45.8272538569628,44.2401628142974,45.5792708815463,3165.53988708967,0.0,1.0
2013-05-08,8.86,9.04,8.74,9.04,12500,43.9425832437977,44.8353219552969,43.3474241027981,44.8353219552969,2520.3343050077,0.0,1.0
2013-05-09,8.86,8.95,8.734,8.8499,14900,43.9425832437977,44.3889525995473,43.3176661457482,43.8924906827635,3004.23849156918,0.0,1.0
2013-05-10,9.0,9.5,8.931,8.95,59900,44.6369355749638,47.1167653291284,44.294719068889,44.3889525995473,12077.4419895969,0.0,1.0
2013-05-13,8.92,9.17,8.81,9.0,67300,44.2401628142974,45.4800776913797,43.6946002683812,44.6369355749638,13569.4798981615,0.0,1.0
2013-05-14,8.97,8.999,8.76,8.94,24500,44.4881457897139,44.6319759154554,43.4466172929647,44.339356004464,4939.8552378151,0.0,1.0
2013-05-15,8.94,9.135,8.94,8.99,41400,44.339356004464,45.3064896085882,44.339356004464,44.5873389798805,8347.34721818552,0.0,1.0
2013-05-16,9.04,9.09,8.7501,8.97,21200,44.8353219552969,45.0833049307134,43.3975166638323,44.4881457897139,4274.48698129307,0.0,1.0
2013-05-17,9.12,9.14,8.89,9.14,26200,45.2320947159633,45.3312879061299,44.0913730290475,45.3312879061299,5282.62070329615,0.0,1.0
2013-05-20,9.21,9.45,9.0,9.01,86200,45.6784640717129,46.8687823537119,44.6369355749638,44.6865321700471,17380.2253673331,0.0,1.0
2013-05-21,9.28,9.3,9.08,9.23,49300,46.025640237296,46.1248334274626,45.0337083356301,45.7776572618795,9940.19849895038,0.0,1.0
2013-05-22,9.36,9.39,9.25,9.36,77500,46.4224129979623,46.5712027832122,45.8768504520461,46.4224129979623,15626.0726910478,0.0,1.0
2013-05-23,9.38,9.48,9.26,9.35,23700,46.5216061881289,47.0175721389618,45.9264470471294,46.372816402879,4778.55384229461,0.0,1.0
2013-05-24,9.48,9.48,9.02,9.35,63000,47.0175721389618,47.0175721389618,44.7361287651303,46.372816402879,12702.4848972388,0.0,1.0
2013-05-28,9.56,9.809,9.318,9.48,62100,47.4143448996282,48.6493001172022,46.2141072986125,47.0175721389618,12521.0208272783,0.0,1.0
2013-05-29,9.32,9.669,9.11,9.63,21900,46.2240266176291,47.9549477860361,45.18249812088,47.7615210652112,4415.6257023735,0.0,1.0
2013-05-30,9.39,9.56,9.24,9.24,20600,46.5712027832122,47.4143448996282,45.8272538569628,45.8272538569628,4153.5109346527,0.0,1.0
2013-05-31,9.4,9.475,9.274,9.43,12100,46.6207993782955,46.9927738414202,45.995882280246,46.7695891635454,2439.68360724746,0.0,1.0
2013-06-03,9.19,9.37,9.101,9.37,23700,45.5792708815463,46.4720095930456,45.137861185305,46.4720095930456,4778.55384229461,0.0,1.0
2013-06-04,8.9,9.18,8.77,9.18,124700,44.1409696241308,45.529674286463,43.496213888048,45.529674286463,25142.8550267569,0.0,1.0
2013-06-05,9.21,9.45,8.78,8.98,36400,45.6784640717129,46.8687823537119,43.5458104831313,44.5377423847972,7339.21349618244,0.0,1.0
2013-06-06,8.84,9.2,8.84,9.2,11200,43.8433900536311,45.6288674766296,43.8433900536311,45.6288674766296,2258.2195372869,0.0,1.0
2013-06-07,8.69,8.83,8.35,8.77,67200,43.0994411273817,43.7937934585478,41.4131568945497,43.496213888048,13549.3172237214,0.0,1.0
2013-06-10,8.73,8.84,8.59,8.64,11600,43.2978275077149,43.8433900536311,42.6034751765487,42.8514581519652,2338.87023504715,0.0,1.0
2013-06-11,8.87,9.09,8.72,8.72,9100,43.992179838881,45.0833049307134,43.2482309126316,43.2482309126316,1834.80337404561,0.0,1.0
2013-06-12,8.71,8.94,8.7,8.86,28900,43.1986343175483,44.339356004464,43.149037722465,43.9425832437977,5827.01291317781,0.0,1.0
2013-06-13,8.72,8.83,8.68,8.68,6700,43.2482309126316,43.7937934585478,43.0498445322984,43.0498445322984,1350.89918748413,0.0,1.0
2013-06-14,8.7,8.887,8.66,8.66,6400,43.149037722465,44.0764940505226,42.9506513421318,42.9506513421318,1290.41116416394,0.0,1.0
2013-06-17,8.55,8.7,8.46,8.58,32600,42.4050887962156,43.149037722465,41.9587194404659,42.5538785814655,6573.03186746009,0.0,1.0
2013-06-18,8.5,8.53,8.4838,8.5,13500,42.1571058207991,42.305895606049,42.0767593367642,42.1571058207991,2721.96104940832,0.0,1.0
2013-06-19,8.59,8.66,8.52,8.54,18600,42.6034751765487,42.9506513421318,42.2562990109657,42.3554922011323,3750.25744585147,0.0,1.0
2013-06-20,8.58,8.73,8.541,8.59,8400,42.5538785814655,43.2978275077149,42.3604518606406,42.6034751765487,1693.66465296518,0.0,1.0
2013-06-21,8.74,8.755,8.52,8.52,27000,43.3474241027981,43.4218189954231,42.2562990109657,42.2562990109657,5443.92209881665,0.0,1.0
2013-06-24,8.52,8.679,8.5,8.51,12700,42.2562990109657,43.0448848727901,42.1571058207991,42.2067024158824,2560.65965388783,0.0,1.0
2013-06-25,8.5,8.66,8.39,8.39,23600,42.1571058207991,42.9506513421318,41.6115432748829,41.6115432748829,4758.39116785455,0.0,1.0
2013-06-26,8.59,8.59,8.35,8.48,28700,42.6034751765487,42.6034751765487,41.4131568945497,42.0579126306325,5786.6875642977,0.0,1.0
2013-06-27,8.51,8.6,8.41,8.6,16900,42.2067024158824,42.653071771632,41.7107364650495,42.653071771632,3407.49198037042,0.0,1.0
2013-06-28,8.51,8.599,8.49,8.5,15400,42.2067024158824,42.6481121121237,42.1075092257158,42.1571058207991,3105.05186376949,0.0,1.0
2013-07-01,8.59,8.59,8.42,8.42,19700,42.6034751765487,42.6034751765487,41.7603330601328,41.7603330601328,3972.04686469215,0.0,1.0
2013-07-02,8.51,8.56,8.47,8.485,4900,42.2067024158824,42.4546853912989,42.0083160355492,42.0827109281742,987.971047563021,0.0,1.0
2013-07-03,8.46,8.5,8.45,8.45,2700,41.9587194404659,42.1571058207991,41.9091228453826,41.9091228453826,544.392209881665,0.0,1.0
2013-07-05,8.39,8.6,8.17,8.53,13300,41.6115432748829,42.653071771632,40.5204181830504,42.305895606049,2681.6357005282,0.0,1.0
2013-07-08,8.3,8.33,8.25,8.31,15900,41.1651739191333,41.3139637043831,40.9171909437168,41.2147705142165,3205.8652359698,0.0,1.0
2013-07-09,8.17,8.3,8.074,8.27,24900,40.5204181830504,41.1651739191333,40.0442908702508,41.0163841338834,5020.50593557535,0.0,1.0
2013-07-10,8.27,8.27,8.04,8.15,5600,41.0163841338834,41.0163841338834,39.8756624469676,40.4212249928839,1129.10976864345,0.0,1.0
2013-07-11,8.2,8.22,8.1201,8.2,14400,40.6692079683003,40.7684011584669,40.2729311735848,40.6692079683003,2903.42511936888,0.0,1.0
2013-07-12,8.14,8.2,8.0,8.2,20300,40.3716283978006,40.6692079683003,39.6772760666345,40.6692079683003,4093.02291133251,0.0,1.0
2013-07-15,7.95,8.1,7.38,8.06,80700,39.429293091218,40.1732420174674,36.6022871714703,39.9748556371342,16271.2782731297,0.0,1.0
2013-07-16,7.99,8.07,7.69,7.81,35000,39.6276794715512,40.0244522322175,38.1397816190524,38.7349407600519,7056.93605402157,0.0,1.0
2013-07-17,8.2,8.2,7.96,8.06,24700,40.6692079683003,40.6692079683003,39.4788896863013,39.9748556371342,4980.18058669523,0.0,1.0
2013-07-18,8.23,8.24,8.1,8.24,7300,40.8179977535502,40.8675943486335,40.1732420174674,40.8675943486335,1471.8752341245,0.0,1.0
2013-07-19,8.28,8.3,8.12,8.2,11400,41.0659807289667,41.1651739191333,40.272435207634,40.6692079683003,2298.54488616702,0.0,1.0
2013-07-22,8.2,8.25,8.11,8.17,14300,40.6692079683003,40.9171909437168,40.2228386125507,40.5204181830504,2883.26244492882,0.0,1.0
2013-07-23,8.33,8.33,8.1,8.12,15100,41.3139637043831,41.3139637043831,40.1732420174674,40.272435207634,3044.56384044931,0.0,1.0
2013-07-24,8.27,8.32,8.17,8.28,19600,41.0163841338834,41.2643671092998,40.5204181830504,41.0659807289667,3951.88419025208,0.0,1.0
2013-07-25,8.25,8.25,8.1,8.2,24800,40.9171909437168,40.9171909437168,40.1732420174674,40.6692079683003,5000.34326113529,0.0,1.0
2013-07-26,8.18,8.27,8.16,8.19,8500,40.5700147781337,41.0163841338834,40.4708215879671,40.619611373217,1713.82732740524,0.0,1.0
2013-07-29,8.14,8.2,8.1,8.2,12300,40.3716283978006,40.6692079683003,40.1732420174674,40.6692079683003,2480.00895612758,0.0,1.0
2013-07-30,8.03,8.19,7.9456,8.13,34400,39.8260658518843,40.619611373217,39.4074705893813,40.3220318027173,6935.96000738121,0.0,1.0
2013-07-31,7.82,8.13,7.82,8.12,64400,38.7845373551352,40.3220318027173,38.7845373551352,40.272435207634,12984.7623393997,0.0,1.0
2013-08-01,7.97,8.12,7.79,7.79,26000,39.5284862813846,40.272435207634,38.6357475698853,38.6357475698853,5242.29535441602,0.0,1.0
2013-08-02,8.38,8.48,7.97,8.02,6900,41.5619466797996,42.0579126306325,39.5284862813846,39.776469256801,1391.22453636425,0.0,1.0
2013-08-05,8.5,8.5,8.4,8.49,11500,42.1571058207991,42.1571058207991,41.6611398699662,42.1075092257158,2318.70756060709,0.0,1.0
2013-08-06,8.69,8.7,8.4,8.52,24900,43.0994411273817,43.149037722465,41.6611398699662,42.2562990109657,5020.50593557535,0.0,1.0
2013-08-07,8.63,8.74,8.23,8.68,18300,42.8018615568819,43.3474241027981,40.8179977535502,43.0498445322984,3689.76942253128,0.0,1.0
2013-08-08,8.69,8.74,8.42,8.74,38200,43.0994411273817,43.3474241027981,41.7603330601328,43.3474241027981,7702.14163610354,0.0,1.0
2013-08-09,8.38,8.556,8.38,8.38,35700,41.5619466797996,42.4348467532655,41.5619466797996,41.5619466797996,7198.07477510201,0.0,1.0
2013-08-12,8.44,8.47,8.34,8.34,17700,41.8595262502993,42.0083160355492,41.3635602994664,41.3635602994664,3568.79337589091,0.0,1.0
2013-08-13,8.63,8.67,8.48,8.48,41700,42.8018615568819,43.0002479372151,42.0579126306325,42.0579126306325,8407.83524150571,0.0,1.0
2013-08-14,8.58,8.72,8.5615,8.65,11400,42.5538785814655,43.2482309126316,42.4621248805614,42.9010547470485,2298.54488616702,0.0,1.0
2013-08-15,8.35,8.51,8.35,8.4499,6300,41.4131568945497,42.2067024158824,41.4131568945497,41.9086268794318,1270.24848972388,0.0,1.0
2013-08-16,8.21,8.34,8.1,8.29,10100,40.7188045633836,41.3635602994664,40.1732420174674,41.11557732405,2036.43011844623,0.0,1.0
2013-08-19,8.22,8.4,8.18,8.25,14600,40.7684011584669,41.6611398699662,40.5700147781337,40.9171909437168,2943.750468249,0.0,1.0
2013-08-20,8.36,8.4,8.24,8.24,4900,41.462753489633,41.6611398699662,40.8675943486335,40.8675943486335,987.97104756302,0.0,1.0
2013-08-21,8.21,8.44,8.18,8.18,30100,40.7188045633836,41.8595262502993,40.5700147781337,40.5700147781337,6068.96500645856,0.0,1.0
2013-08-22,8.22,8.22,8.22,8.22,500,40.7684011584669,40.7684011584669,40.7684011584669,40.7684011584669,100.813372200308,0.0,1.0
2013-08-23,8.38,8.4199,8.2,8.2,8000,41.5619466797996,41.7598370941819,40.6692079683003,40.6692079683003,1613.01395520493,0.0,1.0
2013-08-26,8.38,8.38,8.21,8.21,36500,41.5619466797996,41.5619466797996,40.7188045633836,40.7188045633836,7359.3761706225,0.0,1.0
2013-08-27,8.13,8.43,8.11,8.1901,16800,40.3220318027173,41.8099296552161,40.2228386125507,40.6201073391679,3387.32930593035,0.0,1.0
2013-08-28,8.23,8.4,8.11,8.11,6900,40.8179977535502,41.6611398699662,40.2228386125507,40.2228386125507,1391.22453636425,0.0,1.0
2013-08-29,8.27,8.33,8.14,8.23,9300,41.0163841338834,41.3139637043831,40.3716283978006,40.8179977535502,1875.12872292573,0.0,1.0
2013-08-30,8.2,8.265,8.12,8.23,11300,40.6692079683003,40.9915858363417,40.272435207634,40.8179977535502,2278.38221172697,0.0,1.0
2013-09-03,8.27,8.37,8.18,8.26,35200,41.0163841338834,41.5123500847163,40.5700147781337,40.9667875388001,7097.26140290169,0.0,1.0
2013-09-04,8.22,8.37,8.17,8.21,19200,40.7684011584669,41.5123500847163,40.5204181830504,40.7188045633836,3871.23349249184,0.0,1.0
2013-09-05,8.42,8.43,8.18,8.18,6300,41.7603330601328,41.8099296552161,40.5700147781337,40.5700147781337,1270.24848972388,0.0,1.0
2013-09-06,8.3,8.4,8.2,8.39,22700,41.1651739191333,41.6611398699662,40.6692079683003,41.6115432748829,4576.92709789399,0.0,1.0
2013-09-09,8.25,8.31,8.24,8.26,9400,40.9171909437168,41.2147705142165,40.8675943486335,40.9667875388001,1895.29139736579,0.0,1.0
2013-09-10,8.2,8.31,8.2,8.29,2500,40.6692079683003,41.2147705142165,40.6692079683003,41.11557732405,504.066861001541,0.0,1.0
2013-09-11,8.19,8.25,8.18,8.2,5100,40.619611373217,40.9171909437168,40.5700147781337,40.6692079683003,1028.29639644314,0.0,1.0
2013-09-12,8.05,8.262,8.0101,8.18,35500,39.9252590420509,40.9767068578167,39.7273686276686,40.5700147781337,7157.74942622189,0.0,1.0
2013-09-13,7.97,8.1384,7.67,8.08,23100,39.5284862813846,40.3636929425872,38.0405884288858,40.0740488273008,4657.57779565424,0.0,1.0
2013-09-16,7.86,7.97,7.771,7.94,16200,38.9829237354684,39.5284862813846,38.541514039227,39.3796964961347,3266.35325928998,0.0,1.0
2013-09-17,7.94,8.01,7.8,7.81,6600,39.3796964961347,39.7268726617177,38.6853441649686,38.7349407600519,1330.73651304407,0.0,1.0
2013-09-18,8.2,8.28,7.88,7.99,15000,40.6692079683003,41.0659807289667,39.0821169256349,39.6276794715512,3024.40116600925,0.0,1.0
2013-09-19,8.28,8.35,8.18,8.2,56500,41.0659807289667,41.4131568945497,40.5700147781337,40.6692079683003,11391.9110586348,0.0,1.0
2013-09-20,8.32,8.34,8.22,8.3,8600,41.2643671092998,41.3635602994664,40.7684011584669,41.1651739191333,1733.9900018453,0.0,1.0
2013-09-23,8.3,8.34,8.17,8.34,8500,41.1651739191333,41.3635602994664,40.5204181830504,41.3635602994664,1713.82732740524,0.0,1.0
2013-09-24,8.19,8.28,8.19,8.269,5400,40.619611373217,41.0659807289667,40.619611373217,41.011424474375,1088.78441976333,0.0,1.0
2013-09-25,8.09,8.18,8.08,8.16,2900,40.1236454223841,40.5700147781337,40.0740488273008,40.4708215879671,584.717558761787,0.0,1.0
2013-09-26,8.0,8.105,8.0,8.105,8000,39.6772760666345,40.198040315009,39.6772760666345,40.198040315009,1613.01395520493,0.0,1.0
2013-09-27,8.0,8.06,8.0,8.0,4400,39.6772760666345,39.9748556371342,39.6772760666345,39.6772760666345,887.157675362711,0.0,1.0
2013-09-30,8.11,8.22,8.0,8.0,11700,40.2228386125507,40.7684011584669,39.6772760666345,39.6772760666345,2359.03290948721,0.0,1.0
2013-10-01,8.12,8.25,8.022,8.09,8100,40.272435207634,40.9171909437168,39.7863885758177,40.1236454223841,1633.17662964499,0.0,1.0
2013-10-02,8.19,8.28,8.08,8.18,14800,40.619611373217,41.0659807289667,40.0740488273008,40.5700147781337,2984.07581712912,0.0,1.0
2013-10-03,8.21,8.298,8.11,8.11,20000,40.7188045633836,41.1552546001166,40.2228386125507,40.2228386125507,4032.53488801233,0.0,1.0
2013-10-04,8.22,8.3,8.1301,8.29,16800,40.7684011584669,41.1651739191333,40.3225277686681,41.11557732405,3387.32930593036,0.0,1.0
2013-10-07,8.22,8.4186,8.22,8.26,9000,40.7684011584669,41.7533895368211,40.7684011584669,40.9667875388001,1814.64069960555,0.0,1.0
2013-10-08,8.21,8.28,8.21,8.28,5900,40.7188045633836,41.0659807289667,40.7188045633836,41.0659807289667,1189.59779196364,0.0,1.0
2013-10-09,8.31,8.42,8.27,8.27,4300,41.2147705142165,41.7603330601328,41.0163841338834,41.0163841338834,866.995000922651,0.0,1.0
2013-10-10,8.3,8.35,8.23,8.35,3200,41.1651739191333,41.4131568945497,40.8179977535502,41.4131568945497,645.205582081972,0.0,1.0
2013-10-11,8.34,8.43,8.3,8.3,17100,41.3635602994664,41.8099296552161,41.1651739191333,41.1651739191333,3447.81732925054,0.0,1.0
2013-10-14,8.36,8.4399,8.34,8.34,1700,41.462753489633,41.8590302843485,41.3635602994664,41.3635602994664,342.765465481048,0.0,1.0
2013-10-15,8.35,8.36,8.35,8.36,1000,41.4131568945497,41.462753489633,41.4131568945497,41.462753489633,201.626744400616,0.0,1.0
2013-10-16,8.38,8.4,8.35,8.4,3800,41.5619466797996,41.6611398699662,41.4131568945497,41.6611398699662,766.181628722342,0.0,1.0
2013-10-17,8.4,8.45,8.35,8.38,5300,41.6611398699662,41.9091228453826,41.4131568945497,41.5619466797996,1068.62174532327,0.0,1.0
2013-10-18,8.43,8.45,8.37,8.45,5400,41.8099296552161,41.9091228453826,41.5123500847163,41.9091228453826,1088.78441976333,0.0,1.0
2013-10-21,8.42,8.5,8.38,8.41,9600,41.7603330601328,42.1571058207991,41.5619466797996,41.7107364650495,1935.61674624592,0.0,1.0
2013-10-22,8.32,8.4,8.24,8.37,14100,41.2643671092998,41.6611398699662,40.8675943486335,41.5123500847163,2842.93709604869,0.0,1.0
2013-10-23,8.23,8.4176,8.22,8.4176,7600,40.8179977535502,41.7484298773128,40.7684011584669,41.7484298773128,1532.36325744468,0.0,1.0
2013-10-24,8.75,8.93,8.36,8.36,39000,43.3970206978814,44.2897594093807,41.462753489633,41.462753489633,7863.44303162405,0.0,1.0
2013-10-25,9.29,9.3,8.75,8.86,24700,46.0752368323793,46.1248334274626,43.3970206978814,43.9425832437977,4980.18058669522,0.0,1.0
2013-10-28,9.49,9.69,9.33,9.4,59100,47.0671687340451,48.059100635711,46.2736232127124,46.6207993782955,11916.1405940764,0.0,1.0
2013-10-29,9.55,9.61,9.361,9.52,13600,47.3647483045449,47.6623278750446,46.4273726574706,47.215958519295,2742.12372384838,0.0,1.0
2013-10-30,9.34,9.55,9.11,9.55,15400,46.3232198077957,47.3647483045449,45.18249812088,47.3647483045449,3105.05186376949,0.0,1.0
2013-10-31,9.32,9.41,9.13,9.41,15400,46.2240266176291,46.6703959733788,45.2816913110466,46.6703959733788,3105.0518637695,0.0,1.0
2013-11-01,9.3,9.4374,9.16,9.38,18600,46.1248334274626,46.806290643907,45.4304810962965,46.5216061881289,3750.25744585146,0.0,1.0
2013-11-04,9.19,9.3738,9.16,9.3,10200,45.5792708815463,46.4908562991773,45.4304810962965,46.1248334274626,2056.59279288629,0.0,1.0
2013-11-05,9.44,9.44,9.15,9.19,21800,46.8191857586287,46.8191857586287,45.3808845012132,45.5792708815463,4395.46302793343,0.0,1.0
2013-11-06,9.19,9.3,9.15,9.26,14100,45.5792708815463,46.1248334274626,45.3808845012132,45.9264470471294,2842.93709604869,0.0,1.0
2013-11-07,9.21,9.21,9.11,9.16,11200,45.6784640717129,45.6784640717129,45.18249812088,45.4304810962965,2258.2195372869,0.0,1.0
2013-11-08,9.19,9.3196,9.16,9.17,12000,45.5792708815463,46.2220427538258,45.4304810962965,45.4800776913797,2419.5209328074,0.0,1.0
2013-11-11,9.12,9.3,9.12,9.24,13100,45.2320947159633,46.1248334274626,45.2320947159633,45.8272538569628,2641.31035164807,0.0,1.0
2013-11-12,9.15,9.2,9.12,9.2,8000,45.3808845012132,45.6288674766296,45.2320947159633,45.6288674766296,1613.01395520493,0.0,1.0
2013-11-13,9.22,9.2899,9.18,9.18,10900,45.7280606667962,46.0747408664284,45.529674286463,45.529674286463,2197.73151396672,0.0,1.0
2013-11-14,9.26,9.3479,9.21,9.3095,14800,45.9264470471294,46.3624011179115,45.6784640717129,46.1719501927917,2984.07581712912,0.0,1.0
2013-11-15,9.15,9.3,9.12,9.3,16400,45.3808845012132,46.1248334274626,45.2320947159633,46.1248334274626,3306.67860817011,0.0,1.0
2013-11-18,9.25,9.35,9.15,9.19,60100,45.8768504520461,46.372816402879,45.3808845012132,45.5792708815463,12117.767338477,0.0,1.0
2013-11-19,9.23,9.4,9.11,9.24,14700,45.7776572618795,46.6207993782955,45.18249812088,45.8272538569628,2963.91314268906,0.0,1.0
2013-11-20,9.27,9.33,9.11,9.23,22500,45.9760436422127,46.2736232127124,45.18249812088,45.7776572618795,4536.60174901387,0.0,1.0
2013-11-21,9.26,9.292,9.14,9.25,15900,45.9264470471294,46.0851561513959,45.3312879061299,45.8768504520461,3205.8652359698,0.0,1.0
2013-11-22,9.28,9.3,9.22,9.22,40200,46.025640237296,46.1248334274626,45.7280606667962,45.7280606667962,8105.39512490477,0.0,1.0
2013-11-25,9.22,9.328,9.2,9.29,26900,45.7280606667962,46.2637038936958,45.6288674766296,46.0752368323793,5423.75942437658,0.0,1.0
2013-11-26,9.22,9.3,9.13,9.23,10900,45.7280606667962,46.1248334274626,45.2816913110466,45.7776572618795,2197.73151396672,0.0,1.0
2013-11-27,9.16,9.25,9.13,9.22,12100,45.4304810962965,45.8768504520461,45.2816913110466,45.7280606667962,2439.68360724746,0.0,1.0
2013-11-29,9.22,9.25,9.22,9.24,3600,45.7280606667962,45.8768504520461,45.7280606667962,45.8272538569628,725.856279842219,0.0,1.0
2013-12-02,9.22,9.23,9.15,9.2,19700,45.7280606667962,45.7776572618795,45.3808845012132,45.6288674766296,3972.04686469214,0.0,1.0
2013-12-03,9.22,9.35,9.16,9.22,12700,45.7280606667962,46.372816402879,45.4304810962965,45.7280606667962,2560.65965388783,0.0,1.0
2013-12-04,9.05,9.23,8.97,9.19,36500,44.8849185503802,45.7776572618795,44.4881457897139,45.5792708815463,7359.3761706225,0.0,1.0
2013-12-05,8.68,9.06,8.39,9.06,86400,43.0498445322984,44.9345151454635,41.6115432748829,44.9345151454635,17420.5507162132,0.0,1.0
2013-12-06,8.89,8.99,8.5,8.63,12400,44.0913730290475,44.5873389798805,42.1571058207991,42.8018615568819,2500.17163056765,0.0,1.0
2013-12-09,8.87,9.03,8.6719,9.03,48700,43.992179838881,44.7857253602136,43.0096712902809,44.7857253602136,9819.22245231001,0.0,1.0
2013-12-10,8.79,8.9,8.71,8.79,20500,43.5954070782146,44.1409696241308,43.1986343175483,43.5954070782146,4133.34826021264,0.0,1.0
2013-12-11,8.69,8.79,8.5,8.79,48700,43.0994411273817,43.5954070782146,42.1571058207991,43.5954070782146,9819.22245231001,0.0,1.0
2013-12-12,8.49,8.92,8.4,8.64,39000,42.1075092257158,44.2401628142974,41.6611398699662,42.8514581519652,7863.44303162404,0.0,1.0
2013-12-13,8.67,8.7,8.34,8.5,43300,43.0002479372151,43.149037722465,41.3635602994664,42.1571058207991,8730.43803254669,0.0,1.0
2013-12-16,8.49,8.6599,8.42,8.55,31900,42.1075092257158,42.950155376181,41.7603330601328,42.4050887962156,6431.89314637967,0.0,1.0
2013-12-17,8.6,8.65,8.42,8.42,21800,42.653071771632,42.9010547470485,41.7603330601328,41.7603330601328,4395.46302793344,0.0,1.0
2013-12-18,8.62,8.64,8.51,8.64,13400,42.7522649617986,42.8514581519652,42.2067024158824,42.8514581519652,2701.79837496826,0.0,1.0
2013-12-19,8.88,8.88,8.5918,8.5918,10700,44.0417764339643,44.0417764339643,42.6124025636637,42.6124025636637,2157.40616508659,0.0,1.0
2013-12-20,8.76,9.24,8.75,8.96,18600,43.4466172929647,45.8272538569628,43.3970206978814,44.4385491946306,3750.25744585147,0.0,1.0
2013-12-23,8.94,9.07,8.74,8.74,11900,44.339356004464,44.9841117405468,43.3474241027981,43.3474241027981,2399.35825836734,0.0,1.0
2013-12-24,8.97,9.06,8.96,9.0299,6700,44.4881457897139,44.9345151454635,44.4385491946306,44.7852293942628,1350.89918748413,0.0,1.0
2013-12-26,9.15,9.225,9.0,9.0,7300,45.3808845012132,45.7528589643379,44.6369355749638,44.6369355749638,1471.8752341245,0.0,1.0
2013-12-27,8.89,9.19,8.8445,9.19,22200,44.0913730290475,45.5792708815463,43.8657085214186,45.5792708815463,4476.11372569369,0.0,1.0
2013-12-30,8.76,8.89,8.68,8.89,21400,43.4466172929647,44.0913730290475,43.0498445322984,44.0913730290475,4314.81233017319,0.0,1.0
2013-12-31,8.77,8.99,8.77,8.84,9900,43.496213888048,44.5873389798805,43.496213888048,43.8433900536311,1996.1047695661,0.0,1.0
2014-01-02,8.95,9.175,8.6,8.7,34200,44.3889525995473,45.5048759889214,42.653071771632,43.149037722465,6895.63465850108,0.0,1.0
2014-01-03,9.18,9.2,8.86,9.06,43500,45.529674286463,45.6288674766296,43.9425832437977,44.9345151454635,8770.76338142682,0.0,1.0
2014-01-06,8.97,9.19,8.81,9.19,21100,44.4881457897139,45.5792708815463,43.6946002683812,45.5792708815463,4254.324306853,0.0,1.0
2014-01-07,9.08,9.08,8.9,9.05,33500,45.0337083356301,45.0337083356301,44.1409696241308,44.8849185503802,6754.49593742065,0.0,1.0
2014-01-08,9.04,9.07,9.02,9.07,18900,44.8353219552969,44.9841117405468,44.7361287651303,44.9841117405468,3810.74546917165,0.0,1.0
2014-01-09,9.06,9.08,9.0,9.07,19900,44.9345151454635,45.0337083356301,44.6369355749638,44.9841117405468,4012.37221357227,0.0,1.0
2014-01-10,9.17,9.19,9.05,9.06,15300,45.4800776913797,45.5792708815463,44.8849185503802,44.9345151454635,3084.88918932943,0.0,1.0
2014-01-13,9.16,9.25,9.13,9.2,26300,45.4304810962965,45.8768504520461,45.2816913110466,45.6288674766296,5302.78337773621,0.0,1.0
2014-01-14,9.01,9.22,9.01,9.22,22900,44.6865321700471,45.7280606667962,44.6865321700471,45.7280606667962,4617.25244677411,0.0,1.0
2014-01-15,9.2,9.24,9.12,9.12,20500,45.6288674766296,45.8272538569628,45.2320947159633,45.2320947159633,4133.34826021264,0.0,1.0
2014-01-16,9.16,9.25,9.05,9.24,16500,45.4304810962965,45.8768504520461,44.8849185503802,45.8272538569628,3326.84128261017,0.0,1.0
2014-01-17,9.31,9.31,9.21,9.25,23300,46.1744300225458,46.1744300225458,45.6784640717129,45.8768504520461,4697.90314453437,0.0,1.0
2014-01-21,9.49,9.7,9.25,9.32,82500,47.0671687340451,48.1086972307943,45.8768504520461,46.2240266176291,16634.2064130509,0.0,1.0
2014-01-22,9.68,9.7,9.5,9.5,21600,48.0095040406277,48.1086972307943,47.1167653291284,47.1167653291284,4355.13767905331,0.0,1.0
2014-01-23,9.76,9.77,9.57,9.74,26000,48.406276801294,48.4558733963773,47.4639414947115,48.3070836111275,5242.29535441603,0.0,1.0
2014-01-24,9.7,9.75,9.67,9.75,28800,48.1086972307943,48.3566802062107,47.9599074455444,48.3566802062107,5806.85023873775,0.0,1.0
2014-01-27,9.68,9.77,9.38,9.76,40300,48.0095040406277,48.4558733963773,46.5216061881289,48.406276801294,8125.55779934484,0.0,1.0
2014-01-28,9.73,9.77,9.65,9.65,22400,48.2574870160442,48.4558733963773,47.8607142553778,47.8607142553778,4516.4390745738,0.0,1.0
2014-01-29,9.33,9.68,9.31,9.66,9800,46.2736232127124,48.0095040406277,46.1744300225458,47.9103108504611,1975.94209512604,0.0,1.0
2014-01-30,9.25,9.3,9.07,9.29,12700,45.8768504520461,46.1248334274626,44.9841117405468,46.0752368323793,2560.65965388783,0.0,1.0
2014-01-31,9.1725,9.239,9.05,9.09,7600,45.4924768401506,45.8222941974545,44.8849185503802,45.0833049307134,1532.36325744468,0.0,1.0
2014-02-03,9.14,9.21,9.08,9.21,28400,45.3312879061299,45.6784640717129,45.0337083356301,45.6784640717129,5726.1995409775,0.0,1.0
2014-02-04,9.15,9.29,9.13,9.13,14300,45.3808845012132,46.0752368323793,45.2816913110466,45.2816913110466,2883.26244492881,0.0,1.0
2014-02-05,9.06,9.2,9.01,9.15,21200,44.9345151454635,45.6288674766296,44.6865321700471,45.3808845012132,4274.48698129307,0.0,1.0
2014-02-06,9.26,9.299,9.12,9.12,13700,45.9264470471294,46.1198737679542,45.2320947159633,45.2320947159633,2762.28639828844,0.0,1.0
2014-02-07,9.27,9.3,9.12,9.22,7400,45.9760436422127,46.1248334274626,45.2320947159633,45.7280606667962,1492.03790856456,0.0,1.0
2014-02-10,9.28,9.3,9.25,9.25,6600,46.025640237296,46.1248334274626,45.8768504520461,45.8768504520461,1330.73651304407,0.0,1.0
2014-02-11,9.37,9.47,9.33,9.35,23500,46.4720095930456,46.9679755438785,46.2736232127124,46.372816402879,4738.22849341449,0.0,1.0
2014-02-12,9.41,9.45,9.38,9.45,8900,46.6703959733788,46.8687823537119,46.5216061881289,46.8687823537119,1794.47802516549,0.0,1.0
2014-02-13,9.22,9.326,9.17,9.23,15000,45.7280606667962,46.2537845746791,45.4800776913797,45.7776572618795,3024.40116600925,0.0,1.0
2014-02-14,9.23,9.25,9.051,9.25,17700,45.7776572618795,45.8768504520461,44.8898782098886,45.8768504520461,3568.79337589091,0.0,1.0
2014-02-18,9.32,9.35,9.15,9.16,9700,46.2240266176291,46.372816402879,45.3808845012132,45.4304810962965,1955.77942068598,0.0,1.0
2014-02-19,9.27,9.35,9.27,9.35,10500,45.9760436422127,46.372816402879,45.9760436422127,46.372816402879,2117.08081620647,0.0,1.0
2014-02-20,9.23,9.2999,9.23,9.25,7100,45.7776572618795,46.1243374615117,45.7776572618795,45.8768504520461,1431.54988524438,0.0,1.0
2014-02-21,9.4,9.4,9.21,9.3,19000,46.6207993782955,46.6207993782955,45.6784640717129,46.1248334274626,3830.90814361171,0.0,1.0
2014-02-24,10.2,10.4,9.35,9.4,100000,50.5885269849589,51.5804588866248,46.372816402879,46.6207993782955,20162.6744400617,0.0,1.0
2014-02-25,10.79,10.97,10.4,10.4,126400,53.5147260948732,54.4074648063725,51.5804588866248,51.5804588866248,25485.6204922379,0.0,1.0
2014-02-26,12.0,14.3,11.1,11.6,352500,59.5159140999517,70.9231309691091,55.0522205424553,57.53205029662,71073.4274012173,0.0,1.0
2014-02-27,11.56,12.9599,10.0,12.45,147400,57.3336639162868,64.276691261997,49.5965950832931,61.7477608786999,29719.7821246509,0.0,1.0
2014-02-28,10.83,12.035,10.6,11.72,87300,53.7131124752064,59.6895021827432,52.5723907882907,58.1272094376195,17602.0147861738,0.0,1.0
2014-03-03,11.42,11.99,11.02,11.1,72500,56.6393115851207,59.4663175048684,54.655447781789,55.0522205424553,14617.9389690447,0.0,1.0
2014-03-04,11.59,11.94,11.26,11.33,49700,57.4824537015367,59.2183345294519,55.845766063788,56.192942229371,10020.8491967106,0.0,1.0
2014-03-05,11.94,12.1528,11.55,11.73,34700,59.2183345294519,60.2737500728244,57.2840673212035,58.1768060327028,6996.44803070139,0.0,1.0
2014-03-06,12.03,12.5,11.86,11.95,37200,59.6647038852016,61.9957438541163,58.8215617687856,59.2679311245352,7500.51489170293,0.0,1.0
2014-03-07,11.56,12.1978,11.51,12.01,48500,57.3336639162868,60.4969347506992,57.0856809408703,59.565510695035,9778.89710342989,0.0,1.0
2014-03-10,11.96,12.27,11.56,11.7,64300,59.3175277196185,60.8550221672006,57.3336639162868,58.0280162474529,12964.5996649596,0.0,1.0
2014-03-11,11.59,12.18,11.55,12.13,44600,57.4824537015367,60.408652811451,57.2840673212035,60.1606698360345,8992.55280026749,0.0,1.0
2014-03-12,11.24,11.59,11.0,11.59,36200,55.7465728736214,57.4824537015367,54.5562545916224,57.4824537015367,7298.88814730231,0.0,1.0
2014-03-13,11.12,11.33,10.94,11.26,30700,55.1514137326219,56.192942229371,54.2586750211226,55.845766063788,6189.94105309892,0.0,1.0
2014-03-14,11.25,11.3,11.0001,11.03,21700,55.7961694687047,56.0441524441212,54.5567505575732,54.7050443768723,4375.30035349338,0.0,1.0
2014-03-17,11.33,11.46,11.07,11.17,20500,56.192942229371,56.8376979654539,54.9034307572054,55.3993967080384,4133.34826021264,0.0,1.0
2014-03-18,11.44,11.58,11.25,11.4,19300,56.7385047752873,57.4328571064534,55.7961694687047,56.5401183949541,3891.39616693189,0.0,1.0
2014-03-19,11.42,11.47,11.2042,11.47,26000,56.6393115851207,56.8872945605372,55.5690170632232,56.8872945605372,5242.29535441602,0.0,1.0
2014-03-20,11.15,11.4,11.05,11.25,20500,55.3002035178718,56.5401183949541,54.8042375670388,55.7961694687047,4133.34826021263,0.0,1.0
2014-03-21,11.27,11.28,11.0,11.28,41200,55.8953626588713,55.9449592539546,54.5562545916224,55.9449592539546,8307.02186930539,0.0,1.0
2014-03-24,10.76,11.19,10.6001,11.19,66400,53.3659363096233,55.4985898982049,52.5728867542415,55.4985898982049,13388.0158282009,0.0,1.0
2014-03-25,10.97,11.0,10.71,10.71,26000,54.4074648063725,54.5562545916224,53.1179533342069,53.1179533342069,5242.29535441603,0.0,1.0
2014-03-26,10.91,11.185,10.8,10.9,25900,54.1098852358727,55.4737916006633,53.5643226899565,54.0602886407895,5222.13267997597,0.0,1.0
2014-03-27,10.79,11.175,10.66,10.9,23100,53.5147260948732,55.42419500558,52.8699703587904,54.0602886407895,4657.57779565424,0.0,1.0
2014-03-28,10.68,10.86,10.6,10.86,24100,52.969163548957,53.8619022604563,52.5723907882907,53.8619022604563,4859.20454005485,0.0,1.0
2014-03-31,10.25,10.57,10.04,10.57,59100,50.8365099603754,52.4236010030408,49.7949814636262,52.4236010030408,11916.1405940764,0.0,1.0
2014-04-01,10.28,10.47,10.15,10.25,42500,50.9852997456253,51.9276350522078,50.3405440095425,50.8365099603754,8569.13663702619,0.0,1.0
2014-04-02,10.17,10.21,10.03,10.03,52200,50.4397371997091,50.6381235800422,49.7453848685429,49.7453848685429,10524.9160577122,0.0,1.0
2014-04-03,10.4,10.46,10.1701,10.25,16900,51.5804588866248,51.8780384571246,50.4402331656599,50.8365099603754,3407.49198037042,0.0,1.0
2014-04-04,10.32,10.43,10.17,10.33,15400,51.1836861259585,51.7292486718747,50.4397371997091,51.2332827210417,3105.05186376949,0.0,1.0
2014-04-07,10.31,10.46,10.1,10.38,17200,51.1340895308752,51.8780384571246,50.092561034126,51.4812656964582,3467.9800036906,0.0,1.0
2014-04-08,10.25,10.35,10.131,10.35,7800,50.8365099603754,51.3324759112083,50.2463104788842,51.3324759112083,1572.68860632481,0.0,1.0
2014-04-09,10.31,10.38,10.2,10.2,8200,51.1340895308752,51.4812656964582,50.5885269849589,50.5885269849589,1653.33930408505,0.0,1.0
2014-04-10,10.11,10.4,9.84,10.28,11400,50.1421576292093,51.5804588866248,48.8030495619604,50.9852997456253,2298.54488616703,0.0,1.0
2014-04-11,10.19,10.23,10.0,10.05,45400,50.5389303898756,50.7373167702088,49.5965950832931,49.8445780587095,9153.85419578799,0.0,1.0
2014-04-14,10.03,10.17,10.0001,10.17,24100,49.7453848685429,50.4397371997091,49.5970910492439,50.4397371997091,4859.20454005486,0.0,1.0
2014-04-15,9.81,10.03,9.572,10.03,55800,48.6542597767105,49.7453848685429,47.4738608137281,49.7453848685429,11250.7723375544,0.0,1.0
2014-04-16,10.02,10.07,9.9,9.9,13400,49.6957882734597,49.9437712488761,49.1006291324601,49.1006291324601,2701.79837496826,0.0,1.0
2014-04-17,10.04,10.18,9.5654,9.96,30300,49.7949814636262,50.4893337947923,47.4411270609732,49.3982087029599,6109.29035533868,0.0,1.0
2014-04-21,9.85,10.05,9.75,9.75,41300,48.8526461570437,49.8445780587095,48.3566802062107,48.3566802062107,8327.18454374545,0.0,1.0
2014-04-22,9.81,10.0,9.72,9.7201,49500,48.6542597767105,49.5965950832931,48.2078904209609,48.2083863869117,9980.52384783051,0.0,1.0
2014-04-23,9.86,9.9,9.79,9.8,33000,48.902242752127,49.1006291324601,48.5550665865439,48.6046631816272,6653.68256522034,0.0,1.0
2014-04-24,9.93,9.98,9.7801,9.85,16600,49.24941891771,49.4974018931265,48.5059659574115,48.8526461570437,3347.00395705023,0.0,1.0
2014-04-25,9.79,9.87,9.76,9.82,34100,48.5550665865439,48.9518393472103,48.406276801294,48.7038563717938,6875.47198406102,0.0,1.0
2014-04-28,10.15,10.21,9.65,9.76,42200,50.3405440095425,50.6381235800422,47.8607142553778,48.406276801294,8508.64861370601,0.0,1.0
2014-04-29,10.55,10.62,10.06,10.21,57600,52.3244078128742,52.6715839784572,49.8941746537928,50.6381235800422,11613.7004774755,0.0,1.0
2014-04-30,10.16,10.44,10.0654,10.0654,17600,50.3901406046258,51.778845266958,49.9209568151378,49.9209568151378,3548.63070145085,0.0,1.0
2014-05-01,9.81,10.13,9.75,10.08,61400,48.6542597767105,50.2413508193759,48.3566802062107,49.9933678439594,12379.8821061978,0.0,1.0
2014-05-02,9.72,9.929,9.72,9.8,29000,48.2078904209609,49.2444592582017,48.2078904209609,48.6046631816272,5847.17558761787,0.0,1.0
2014-05-05,9.86,9.9409,9.68,9.73,36200,48.902242752127,49.3034792063508,48.0095040406277,48.2574870160442,7298.88814730231,0.0,1.0
2014-05-06,9.81,9.89,9.37,9.88,47500,48.6542597767105,49.0510325373768,46.4720095930456,49.0014359422936,9577.27035902928,0.0,1.0
2014-05-07,9.68,9.88,9.5,9.81,49100,48.0095040406277,49.0014359422936,47.1167653291284,48.6542597767105,9899.87315007026,0.0,1.0
2014-05-08,9.6,9.78,9.53,9.7,29600,47.6127312799613,48.5054699914606,47.2655551143783,48.1086972307943,5968.15163425825,0.0,1.0
2014-05-09,9.46,9.65,9.35,9.65,16300,46.9183789487953,47.8607142553778,46.372816402879,47.8607142553778,3286.51593373004,0.0,1.0
2014-05-12,9.47,9.47,9.36,9.4,21000,46.9679755438785,46.9679755438785,46.4224129979623,46.6207993782955,4234.16163241295,0.0,1.0
2014-05-13,9.66,9.85,9.44,9.44,109300,47.9103108504611,48.8526461570437,46.8191857586287,46.8191857586287,22037.8031629874,0.0,1.0
2014-05-14,9.63,9.68,9.56,9.65,24200,47.7615210652112,48.0095040406277,47.4143448996282,47.8607142553778,4879.36721449492,0.0,1.0
2014-05-15,9.71,9.74,9.53,9.618,48400,48.1582938258776,48.3070836111275,47.2655551143783,47.7020051511113,9758.73442898983,0.0,1.0
2014-05-16,9.74,9.786,9.565,9.76,4400,48.3070836111275,48.5352279485106,47.4391431971698,48.406276801294,887.157675362711,0.0,1.0
2014-05-19,9.61,9.755,9.505,9.68,9700,47.6623278750446,48.3814785037524,47.1415636266701,48.0095040406277,1955.77942068598,0.0,1.0
2014-05-20,9.46,9.54,9.43,9.51,14300,46.9183789487953,47.3151517094616,46.7695891635454,47.1663619242117,2883.26244492881,0.0,1.0
2014-05-21,9.33,9.5,9.14,9.42,28800,46.2736232127124,47.1167653291284,45.3312879061299,46.7199925684621,5806.85023873776,0.0,1.0
2014-05-22,9.33,9.36,9.18,9.28,15700,46.2736232127124,46.4224129979623,45.529674286463,46.025640237296,3165.53988708968,0.0,1.0
2014-05-23,9.57,9.66,9.23,9.35,23100,47.4639414947115,47.9103108504611,45.7776572618795,46.372816402879,4657.57779565424,0.0,1.0
2014-05-27,9.64,9.72,9.53,9.53,11400,47.8111176602945,48.2078904209609,47.2655551143783,47.2655551143783,2298.54488616703,0.0,1.0
2014-05-28,9.98,10.3,9.47,9.63,25200,49.4974018931265,51.0844929357919,46.9679755438785,47.7615210652112,5080.99395889553,0.0,1.0
2014-05-29,9.95,9.984,9.8001,9.92,3900,49.3486121078766,49.5172405311598,48.605159147578,49.1998223226267,786.344303162404,0.0,1.0
2014-05-30,9.89,9.95,9.75,9.89,9500,49.0510325373768,49.3486121078766,48.3566802062107,49.0510325373768,1915.45407180586,0.0,1.0
2014-06-02,9.89,10.18,9.735,9.88,21600,49.0510325373768,50.4893337947923,48.2822853135858,49.0014359422936,4355.13767905332,0.0,1.0
2014-06-03,9.88,10.0,9.77,9.93,12900,49.0014359422936,49.5965950832931,48.4558733963773,49.24941891771,2600.98500276795,0.0,1.0
2014-06-04,9.76,9.86,9.73,9.85,6400,48.406276801294,48.902242752127,48.2574870160442,48.8526461570437,1290.41116416395,0.0,1.0
2014-06-05,9.8,9.8,9.48,9.66,17400,48.6046631816272,48.6046631816272,47.0175721389618,47.9103108504611,3508.30535257073,0.0,1.0
2014-06-06,9.86,9.92,9.7,9.75,17600,48.902242752127,49.1998223226267,48.1086972307943,48.3566802062107,3548.63070145085,0.0,1.0
2014-06-09,9.88,9.95,9.81,9.92,4700,49.0014359422936,49.3486121078766,48.6542597767105,49.1998223226267,947.645698682896,0.0,1.0
2014-06-10,9.97,10.02,9.81,9.88,17400,49.4478052980432,49.6957882734597,48.6542597767105,49.0014359422936,3508.30535257073,0.0,1.0
2014-06-11,9.79,9.99,9.47,9.47,8200,48.5550665865439,49.5469984882098,46.9679755438785,46.9679755438785,1653.33930408505,0.0,1.0
2014-06-12,9.77,9.96,9.58,9.85,7700,48.4558733963773,49.3982087029599,47.5135380897948,48.8526461570437,1552.52593188475,0.0,1.0
2014-06-13,9.84,10.01,9.46,9.64,19400,48.8030495619604,49.6461916783764,46.9183789487953,47.8111176602945,3911.55884137196,0.0,1.0
2014-06-16,9.82,9.97,9.7,9.84,9100,48.7038563717938,49.4478052980432,48.1086972307943,48.8030495619604,1834.80337404561,0.0,1.0
2014-06-17,9.705,9.85,9.59,9.76,6500,48.1334955283359,48.8526461570437,47.5631346848781,48.406276801294,1310.57383860401,0.0,1.0
2014-06-18,9.76,9.77,9.71,9.77,2800,48.406276801294,48.4558733963773,48.1582938258776,48.4558733963773,564.554884321726,0.0,1.0
2014-06-19,9.64,9.8,9.6,9.8,10700,47.8111176602945,48.6046631816272,47.6127312799613,48.6046631816272,2157.4061650866,0.0,1.0
2014-06-20,9.58,9.84,9.55,9.77,25200,47.5135380897948,48.8030495619604,47.3647483045449,48.4558733963773,5080.99395889553,0.0,1.0
2014-06-23,9.69,9.77,9.461,9.58,10200,48.059100635711,48.4558733963773,46.9233386083036,47.5135380897948,2056.59279288629,0.0,1.0
2014-06-24,9.62,9.7,9.47,9.47,5400,47.7119244701279,48.1086972307943,46.9679755438785,46.9679755438785,1088.78441976333,0.0,1.0
2014-06-25,9.66,9.72,9.5,9.53,6700,47.9103108504611,48.2078904209609,47.1167653291284,47.2655551143783,1350.89918748413,0.0,1.0
2014-06-26,9.99,10.0,9.459,9.459,16500,49.5469984882098,49.5965950832931,46.9134192892869,46.9134192892869,3326.84128261017,0.0,1.0
2014-06-27,9.99,9.99,9.86,9.99,11800,49.5469984882098,49.5469984882098,48.902242752127,49.5469984882098,2379.19558392727,0.0,1.0
2014-06-30,9.83,9.89,9.6601,9.89,8700,48.7534529668771,49.0510325373768,47.9108068164119,49.0510325373768,1754.15267628536,0.0,1.0
2014-07-01,9.98,10.23,9.71,9.71,23100,49.4974018931265,50.7373167702088,48.1582938258776,48.1582938258776,4657.57779565424,0.0,1.0
2014-07-02,9.9,9.96,9.85,9.88,60400,49.1006291324601,49.3982087029599,48.8526461570437,49.0014359422936,12178.2553617972,0.0,1.0
2014-07-03,10.1,10.1,9.85,9.85,3600,50.092561034126,50.092561034126,48.8526461570437,48.8526461570437,725.856279842219,0.0,1.0
2014-07-07,10.1,10.1,9.98,9.98,6800,50.092561034126,50.092561034126,49.4974018931265,49.4974018931265,1371.06186192419,0.0,1.0
2014-07-08,9.9,10.08,9.86,10.03,9900,49.1006291324601,49.9933678439594,48.902242752127,49.7453848685429,1996.1047695661,0.0,1.0
2014-07-09,9.95,9.99,9.85,9.85,5500,49.3486121078766,49.5469984882098,48.8526461570437,48.8526461570437,1108.94709420339,0.0,1.0
2014-07-10,9.84,9.98,9.81,9.83,7000,48.8030495619604,49.4974018931265,48.6542597767105,48.7534529668771,1411.38721080431,0.0,1.0
2014-07-11,9.92,9.98,9.88,9.98,1100,49.1998223226267,49.4974018931265,49.0014359422936,49.4974018931265,221.789418840678,0.0,1.0
2014-07-14,9.96,10.03,9.87,9.87,7100,49.3982087029599,49.7453848685429,48.9518393472103,48.9518393472103,1431.54988524438,0.0,1.0
2014-07-15,9.89,10.03,9.8557,10.03,7600,49.0510325373768,49.7453848685429,48.8809162162412,49.7453848685429,1532.36325744469,0.0,1.0
2014-07-16,9.99,9.99,9.89,9.93,1600,49.5469984882098,49.5469984882098,49.0510325373768,49.24941891771,322.602791040986,0.0,1.0
2014-07-17,9.94,10.0,9.8,9.97,13300,49.2990155127933,49.5965950832931,48.6046631816272,49.4478052980432,2681.6357005282,0.0,1.0
2014-07-18,10.0,10.0,9.81,9.93,2600,49.5965950832931,49.5965950832931,48.6542597767105,49.24941891771,524.229535441602,0.0,1.0
2014-07-21,9.9,9.97,9.81,9.94,16900,49.1006291324601,49.4478052980432,48.6542597767105,49.2990155127933,3407.49198037042,0.0,1.0
2014-07-22,9.92,9.92,9.8201,9.8201,3600,49.1998223226267,49.1998223226267,48.7043523377446,48.7043523377446,725.856279842219,0.0,1.0
2014-07-23,9.95,9.95,9.82,9.82,5400,49.3486121078766,49.3486121078766,48.7038563717938,48.7038563717938,1088.78441976333,0.0,1.0
2014-07-24,9.88,9.98,9.81,9.8101,5300,49.0014359422936,49.4974018931265,48.6542597767105,48.6547557426613,1068.62174532327,0.0,1.0
2014-07-25,9.77,9.92,9.55,9.76,13100,48.4558733963773,49.1998223226267,47.3647483045449,48.406276801294,2641.31035164808,0.0,1.0
2014-07-28,9.62,9.76,9.52,9.67,8000,47.7119244701279,48.406276801294,47.215958519295,47.9599074455444,1613.01395520493,0.0,1.0
2014-07-29,9.64,9.69,9.59,9.62,3600,47.8111176602945,48.059100635711,47.5631346848781,47.7119244701279,725.856279842219,0.0,1.0
2014-07-30,9.69,9.73,9.5,9.5,11100,48.059100635711,48.2574870160442,47.1167653291284,47.1167653291284,2238.05686284684,0.0,1.0
2014-07-31,9.64,9.77,9.52,9.6,6700,47.8111176602945,48.4558733963773,47.215958519295,47.6127312799613,1350.89918748413,0.0,1.0
2014-08-01,9.68,9.75,9.5,9.56,9100,48.0095040406277,48.3566802062107,47.1167653291284,47.4143448996282,1834.80337404561,0.0,1.0
2014-08-04,9.65,9.67,9.57,9.59,9800,47.8607142553778,47.9599074455444,47.4639414947115,47.5631346848781,1975.94209512604,0.0,1.0
2014-08-05,9.46,9.65,9.27,9.55,18600,46.9183789487953,47.8607142553778,45.9760436422127,47.3647483045449,3750.25744585146,0.0,1.0
2014-08-06,9.64,9.64,9.22,9.32,17500,47.8111176602945,47.8111176602945,45.7280606667962,46.2240266176291,3528.46802701079,0.0,1.0
2014-08-07,9.52,9.67,9.29,9.67,18300,47.215958519295,47.9599074455444,46.0752368323793,47.9599074455444,3689.76942253128,0.0,1.0
2014-08-08,9.41,9.5,9.27,9.5,8400,46.6703959733788,47.1167653291284,45.9760436422127,47.1167653291284,1693.66465296518,0.0,1.0
2014-08-11,9.57,9.63,9.28,9.488,5800,47.4639414947115,47.7615210652112,46.025640237296,47.0572494150285,1169.43511752357,0.0,1.0
2014-08-12,9.41,9.67,9.34,9.3855,5800,46.6703959733788,47.9599074455444,46.3232198077957,46.5488843154247,1169.43511752357,0.0,1.0
2014-08-13,9.4,9.48,9.35,9.36,9600,46.6207993782955,47.0175721389618,46.372816402879,46.4224129979623,1935.61674624592,0.0,1.0
2014-08-14,9.43,9.47,9.36,9.4,7300,46.7695891635454,46.9679755438785,46.4224129979623,46.6207993782955,1471.8752341245,0.0,1.0
2014-08-15,9.46,9.59,9.33,9.43,11500,46.9183789487953,47.5631346848781,46.2736232127124,46.7695891635454,2318.70756060709,0.0,1.0
2014-08-18,9.54,9.55,9.34,9.485,26900,47.3151517094616,47.3647483045449,46.3232198077957,47.0423704365035,5423.75942437658,0.0,1.0
2014-08-19,9.6,9.63,9.37,9.54,9900,47.6127312799613,47.7615210652112,46.4720095930456,47.3151517094616,1996.1047695661,0.0,1.0
2014-08-20,9.64,9.69,9.2801,9.56,12200,47.8111176602945,48.059100635711,46.0261362032468,47.4143448996282,2459.84628168752,0.0,1.0
2014-08-21,9.51,9.64,9.46,9.52,16400,47.1663619242117,47.8111176602945,46.9183789487953,47.215958519295,3306.67860817011,0.0,1.0
2014-08-22,9.391,9.53,9.312,9.48,6900,46.5761624427205,47.2655551143783,46.1843493415625,47.0175721389618,1391.22453636425,0.0,1.0
2014-08-25,9.44,9.44,9.3125,9.44,4700,46.8191857586287,46.8191857586287,46.1868291713167,46.8191857586287,947.645698682896,0.0,1.0
2014-08-26,9.4,9.59,9.3501,9.38,7500,46.6207993782955,47.5631346848781,46.3733123688299,46.5216061881289,1512.20058300462,0.0,1.0
2014-08-27,9.41,9.4499,9.37,9.4499,6400,46.6703959733788,46.8682863877611,46.4720095930456,46.8682863877611,1290.41116416394,0.0,1.0
2014-08-28,9.362,9.37,9.23,9.26,4200,46.432332316979,46.4720095930456,45.7776572618795,45.9264470471294,846.832326482588,0.0,1.0
2014-08-29,9.39,9.63,9.31,9.42,10300,46.5712027832122,47.7615210652112,46.1744300225458,46.7199925684621,2076.75546732635,0.0,1.0
2014-09-02,9.39,9.42,9.331,9.42,2700,46.5712027832122,46.7199925684621,46.2785828722208,46.7199925684621,544.392209881664,0.0,1.0
2014-09-03,9.39,9.41,9.25,9.39,9200,46.5712027832122,46.6703959733788,45.8768504520461,46.5712027832122,1854.96604848567,0.0,1.0
2014-09-04,9.3,9.35,9.27,9.32,8000,46.1248334274626,46.372816402879,45.9760436422127,46.2240266176291,1613.01395520493,0.0,1.0
2014-09-05,9.3,9.31,9.27,9.31,3100,46.1248334274626,46.1744300225458,45.9760436422127,46.1744300225458,625.04290764191,0.0,1.0
2014-09-08,9.09,9.31,9.09,9.31,11400,45.0833049307134,46.1744300225458,45.0833049307134,46.1744300225458,2298.54488616703,0.0,1.0
2014-09-09,8.76,9.11,8.76,9.1,13700,43.4466172929647,45.18249812088,43.4466172929647,45.1329015257967,2762.28639828845,0.0,1.0
2014-09-10,8.42,8.76,8.37,8.72,35600,41.7603330601328,43.4466172929647,41.5123500847163,43.2482309126316,7177.91210066194,0.0,1.0
2014-09-11,8.2,8.5678,8.11,8.39,30700,40.6692079683003,42.4933707354638,40.2228386125507,41.6115432748829,6189.94105309893,0.0,1.0
2014-09-12,8.34,8.4,8.1,8.1,17400,41.3635602994664,41.6611398699662,40.1732420174674,40.1732420174674,3508.30535257073,0.0,1.0
2014-09-15,8.34,8.79,8.15,8.3,15900,41.3635602994664,43.5954070782146,40.4212249928839,41.1651739191333,3205.8652359698,0.0,1.0
2014-09-16,8.32,8.462,8.21,8.3,3900,41.2643671092998,41.9686387594826,40.7188045633836,41.1651739191333,786.344303162405,0.0,1.0
2014-09-17,8.34,8.62,8.21,8.2279,5700,41.3635602994664,42.7522649617986,40.7188045633836,40.8075824685827,1149.27244308351,0.0,1.0
2014-09-18,8.44,8.51,8.32,8.4,6900,41.8595262502993,42.2067024158824,41.2643671092998,41.6611398699662,1391.22453636425,0.0,1.0
2014-09-19,8.5,8.5,8.11,8.11,20800,42.1571058207991,42.1571058207991,40.2228386125507,40.2228386125507,4193.83628353282,0.0,1.0
2014-09-22,8.46,8.465,8.32,8.44,6000,41.9587194404659,41.9835177380076,41.2643671092998,41.8595262502993,1209.7604664037,0.0,1.0
2014-09-23,8.4,8.43,8.35,8.38,3800,41.6611398699662,41.8099296552161,41.4131568945497,41.5619466797996,766.181628722342,0.0,1.0
2014-09-24,8.48,8.49,8.359,8.49,4019,42.0579126306325,42.1075092257158,41.4577938301247,42.1075092257158,810.337885746078,0.0,1.0
2014-09-25,8.45,8.48,8.4,8.48,2371,41.9091228453826,42.0579126306325,41.6611398699662,42.0579126306325,478.057010973862,0.0,1.0
2014-09-26,8.4,8.441,8.37,8.441,2008,41.6611398699662,41.8644859098077,41.5123500847163,41.8644859098077,404.866502756438,0.0,1.0
2014-09-29,8.41,8.49,8.31,8.32,6314,41.7107364650495,42.1075092257158,41.2147705142165,41.2643671092998,1273.07126414549,0.0,1.0
2014-09-30,8.44,8.48,8.43,8.48,1548,41.8595262502993,42.0579126306325,41.8099296552161,42.0579126306325,312.118200332155,0.0,1.0
2014-10-01,8.386,8.46,8.13,8.39,2938,41.5917046368496,41.9587194404659,40.3220318027173,41.6115432748829,592.37937504901,0.0,1.0
2014-10-02,8.39,8.39,8.12,8.12,2550,41.6115432748829,41.6115432748829,40.272435207634,40.272435207634,514.148198221572,0.0,1.0
2014-10-03,8.39,8.3916,8.366,8.38,2423,41.6115432748829,41.6194787300962,41.492511446683,41.5619466797996,488.541601682693,0.0,1.0
2014-10-06,8.13,8.39,8.11,8.22,22498,40.3220318027173,41.6115432748829,40.2228386125507,40.7684011584669,4536.19849552506,0.0,1.0
2014-10-07,8.1,8.19,8.1,8.12,11624,40.1732420174674,40.619611373217,40.1732420174674,40.272435207634,2343.70927691276,0.0,1.0
2014-10-08,7.915,8.04,7.781,8.04,24175,39.2557050084265,39.8756624469676,38.5911106343103,39.8756624469676,4874.3265458849,0.0,1.0
2014-10-09,7.875,7.9,7.76,7.78,10849,39.0573186280933,39.1813101158015,38.4869577846354,38.586150974802,2187.44855000229,0.0,1.0
2014-10-10,7.89,8.0,7.47,7.84,43962,39.1317135207182,39.6772760666345,37.0486565272199,38.8837305453018,8863.91493733991,0.0,1.0
2014-10-13,7.89,7.9,7.86,7.88,2350,39.1317135207182,39.1813101158015,38.9829237354684,39.0821169256349,473.822849341449,0.0,1.0
2014-10-14,7.8,7.85,7.58,7.6324,8937,38.6853441649686,38.9333271403851,37.5942190731361,37.8541052313726,1801.93821470831,0.0,1.0
2014-10-15,7.7,7.7,7.51,7.51,10582,38.1893782141357,38.1893782141357,37.2470429075531,37.2470429075531,2133.61420924732,0.0,1.0
2014-10-16,7.7,7.7,7.64,7.65,1955,38.1893782141357,38.1893782141357,37.8917986436359,37.9413952387192,394.180285303205,0.0,1.0
2014-10-17,7.63,7.88,7.5101,7.66,7501,37.8422020485526,39.0821169256349,37.2475388735039,37.9909918338025,1512.40220974902,0.0,1.0
2014-10-20,7.635,7.695,7.5325,7.6,13601,37.8670003460943,38.164579916594,37.3586352464905,37.6934122633027,2742.32535059278,0.0,1.0
2014-10-21,7.76,7.79,7.56,7.58,10054,38.4869577846354,38.6357475698853,37.4950258829696,37.5942190731361,2027.1552882038,0.0,1.0
2014-10-22,7.5,7.7,7.5,7.7,6029,37.1974463124698,38.1893782141357,37.1974463124698,38.1893782141357,1215.60764199132,0.0,1.0
2014-10-23,8.46,9.1485,7.9,7.9,124400,41.9587194404659,45.3734450119507,39.1813101158015,39.1813101158015,25082.3670034367,0.0,1.0
2014-10-24,8.48,8.98,8.47,8.6,20393,42.0579126306325,44.5377423847972,42.0083160355492,42.653071771632,4111.77419856177,0.0,1.0
2014-10-27,8.78,8.88,8.22,8.85,24267,43.5458104831313,44.0417764339643,40.7684011584669,43.8929866487144,4892.87620636976,0.0,1.0
2014-10-28,9.43,9.53,8.84,8.87,45522,46.7695891635454,47.2655551143783,43.8433900536311,43.992179838881,9178.45265860485,0.0,1.0
2014-10-29,9.7,9.82,9.5,9.53,30088,48.1086972307943,48.7038563717938,47.1167653291284,47.2655551143783,6066.54548552574,0.0,1.0
2014-10-30,9.527,9.61,9.4001,9.61,18694,47.2506761358533,47.6623278750446,46.6212953442463,47.6623278750446,3769.21035982512,0.0,1.0
2014-10-31,9.78,9.98,9.7,9.78,46326,48.5054699914606,49.4974018931265,48.1086972307943,48.5054699914606,9340.56056110296,0.0,1.0
2014-11-03,9.97,10.09,9.93,10.05,49509,49.4478052980432,50.0429644390427,49.24941891771,49.8445780587095,9982.33848853012,0.0,1.0
2014-11-04,9.87,10.05,9.71,10.05,9371,48.9518393472103,49.8445780587095,48.1582938258776,49.8445780587095,1889.44422177817,0.0,1.0
2014-11-05,9.81,9.99,9.75,9.99,18654,48.6542597767105,49.5469984882098,48.3566802062107,49.5469984882098,3761.1452900491,0.0,1.0
2014-11-06,9.98,9.98,9.79,9.95,12067,49.4974018931265,49.4974018931265,48.5550665865439,49.3486121078766,2433.02992468224,0.0,1.0
2014-11-07,9.78,9.98,9.76,9.98,10873,48.5054699914606,49.4974018931265,48.406276801294,49.4974018931265,2192.2875918679,0.0,1.0
2014-11-10,9.78,9.97,9.76,9.76,12329,48.5054699914606,49.4478052980432,48.406276801294,48.406276801294,2485.8561317152,0.0,1.0
2014-11-11,9.8,9.95,9.71,9.95,9887,48.6046631816272,49.3486121078766,48.1582938258776,49.3486121078766,1993.48362188889,0.0,1.0
2014-11-12,9.78,9.85,9.6501,9.74,11727,48.5054699914606,48.8526461570437,47.8612102213286,48.3070836111275,2364.47683158603,0.0,1.0
2014-11-13,9.69,9.79,9.4001,9.4001,4892,48.059100635711,48.5550665865439,46.6212953442463,46.6212953442463,986.358033607815,0.0,1.0
2014-11-14,9.89,9.89,9.77,9.77,4966,49.0510325373768,49.0510325373768,48.4558733963773,48.4558733963773,1001.27841269346,0.0,1.0
2014-11-17,9.92,9.92,9.6056,9.81,8252,49.1998223226267,49.1998223226267,47.640505373208,48.6542597767105,1663.82389479389,0.0,1.0
2014-11-18,9.93,9.96,9.72,9.9001,7118,49.24941891771,49.3982087029599,48.2078904209609,49.101125098411,1435.17916664359,0.0,1.0
2014-11-19,9.85,10.0,9.7001,10.0,6762,48.8526461570437,49.5965950832931,48.1091931967451,49.5965950832931,1363.40004563697,0.0,1.0
2014-11-20,9.66,9.78,9.46,9.78,2621,47.9103108504611,48.5054699914606,46.9183789487953,48.5054699914606,528.463697074016,0.0,1.0
2014-11-21,9.6,9.75,9.4801,9.61,12029,47.6127312799613,48.3566802062107,47.0180681049127,47.6623278750446,2425.36810839502,0.0,1.0
2014-11-24,9.07,9.44,8.58,9.44,39600,44.9841117405468,46.8191857586287,42.5538785814655,46.8191857586287,7984.41907826441,0.0,1.0
2014-11-25,9.21,9.96,8.97,8.97,5744,45.6784640717129,49.3982087029599,44.4881457897139,44.4881457897139,1158.14401983714,0.0,1.0
2014-11-26,9.23,9.25,9.12,9.25,7057,45.7776572618795,45.8768504520461,45.2320947159633,45.8768504520461,1422.87993523515,0.0,1.0
2014-11-28,9.37,9.4408,9.2206,9.2206,19456,46.4720095930456,46.8231534862353,45.7310364625012,45.7310364625012,3922.84993905839,0.0,1.0
2014-12-01,9.47,9.5,9.21,9.21,24699,46.9679755438785,47.1167653291284,45.6784640717129,45.6784640717129,4979.97895995083,0.0,1.0
2014-12-02,10.05,10.2,9.57,9.57,20034,49.8445780587095,50.5885269849589,47.4639414947115,47.4639414947115,4039.39019732195,0.0,1.0
2014-12-03,10.02,10.0999,9.75,10.0999,5469,49.6957882734597,50.0920650681752,48.3566802062107,50.0920650681752,1102.69666512697,0.0,1.0
2014-12-04,9.98,10.03,9.8401,9.97,2541,49.4974018931265,49.7453848685429,48.8035455279112,49.4478052980432,512.333557521966,0.0,1.0
2014-12-05,10.03,10.03,9.25,10.01,4583,49.7453848685429,49.7453848685429,45.8768504520461,49.6461916783764,924.055369588026,0.0,1.0
2014-12-08,10.05,10.18,9.9,10.03,27741,49.8445780587095,50.4893337947923,49.1006291324601,49.7453848685429,5593.3275164175,0.0,1.0
2014-12-09,10.03,10.97,9.56,10.97,57100,49.7453848685429,54.4074648063725,47.4143448996282,54.4074648063725,11512.8871052752,0.0,1.0
2014-12-10,9.93,10.95,9.92,10.949,26858,49.745384868543,54.8551827100247,49.6952888112735,54.8501731042978,5361.30016291522,0.1,1.0
2014-12-11,9.96,10.1,9.95,10.0,3060,49.8956730403512,50.5970178421232,49.8455769830818,50.096057269429,610.826513460444,0.0,1.0
2014-12-12,9.63,10.25,9.62,10.25,15719,48.2425031504601,51.3484587011647,48.1924070931907,51.3484587011647,3137.77188401461,0.0,1.0
2014-12-15,9.52,9.8,9.45,9.8,10753,47.6914465204964,49.0941361240404,47.3407741196104,49.0941361240404,2146.47630694122,0.0,1.0
2014-12-16,9.78,10.04,9.34,9.46,19141,48.9939440095015,50.2964414985067,46.7897174896466,47.3908701768798,3820.85957325044,0.0,1.0
2014-12-17,9.79,9.93,9.5899,9.5899,5794,49.0440400667709,49.745384868543,48.0416179608097,48.0416179608097,1156.57804542151,0.0,1.0
2014-12-18,9.67,9.85,9.5,9.6,10418,48.4428873795378,49.3446164103875,47.5912544059575,48.0922149786518,2079.60477687284,0.0,1.0
2014-12-19,9.7,9.8541,9.62,9.67,12039,48.5931755513461,49.365155793868,48.1924070931907,48.4428873795378,2403.18313580074,0.0,1.0
2014-12-22,9.72,9.879,9.65,9.67,2641,48.6933676658849,49.4898949764689,48.3426952649989,48.4428873795378,527.18719674805,0.0,1.0
2014-12-23,9.76,9.79,9.65,9.72,3940,48.8937518949627,49.0440400667709,48.3426952649989,48.6933676658849,786.489040207237,0.0,1.0
2014-12-24,9.74,9.76,9.673,9.76,2922,48.7935597804238,48.8937518949627,48.4579161967186,48.8937518949627,583.279435402424,0.0,1.0
2014-12-26,9.78,9.88,9.6776,9.88,9342,48.9939440095015,49.4949045821958,48.4809603830626,49.4949045821958,1864.81741462336,0.0,1.0
2014-12-29,9.76,9.839,9.72,9.72,2220,48.8937518949627,49.2895107473912,48.6933676658849,48.6933676658849,443.148647020322,0.0,1.0
2014-12-30,9.75,9.97,9.71,9.75,8416,48.8436558376932,49.9457690976207,48.6432716086155,48.8436558376932,1679.97252852389,0.0,1.0
2014-12-31,9.7676,9.87,9.6,9.6,7549,48.9318248984874,49.4448085249264,48.0922149786518,48.0922149786518,1506.90501637676,0.0,1.0
2015-01-02,9.73,9.79,9.67,9.75,2124,48.7434637231544,49.0440400667709,48.4428873795378,48.8436558376932,423.985462284308,0.0,1.0
2015-01-05,9.51,9.64,9.26,9.61,9634,47.6413504632269,48.2925992077295,46.3889490314912,48.1423110359212,1923.10543486206,0.0,1.0
2015-01-06,9.625,9.64,9.39,9.52,5585,48.2174551218254,48.2925992077295,47.0401977759938,47.6914465204964,1114.85819531914,0.0,1.0
2015-01-07,9.55,9.66,9.25,9.59,4622,47.8417346923047,48.3927913222684,46.3388529742218,48.0421189213824,922.627498436003,0.0,1.0
2015-01-08,9.5,9.74,9.48,9.74,8395,47.5912544059575,48.7935597804238,47.4910622914187,48.7935597804238,1675.78058186288,0.0,1.0
2015-01-09,9.51,9.6399,9.51,9.56,2200,47.6413504632269,48.2920982471568,47.6413504632269,47.8918307495741,439.156316866986,0.0,1.0
2015-01-12,9.54,9.5704,9.46,9.5,3113,47.7916386350352,47.9439306491343,47.3908701768798,47.5912544059575,621.406188366785,0.0,1.0
2015-01-13,9.65,9.77,9.48,9.66,14014,48.3426952649989,48.9438479522321,47.4910622914187,48.3927913222684,2797.4257384427,0.0,1.0
2015-01-14,9.75,9.75,9.65,9.65,10956,48.8436558376932,48.8436558376932,48.3426952649989,48.3426952649989,2186.99845799759,0.0,1.0
2015-01-15,9.84,9.84,9.6,9.75,8592,49.2945203531181,49.2945203531181,48.0922149786518,48.8436558376932,1715.10503387325,0.0,1.0
2015-01-16,10.05,10.36,9.8372,9.84,34291,50.3465375557761,51.8995153311284,49.2804934570826,49.2945203531181,6845.04966440264,0.0,1.0
2015-01-20,10.26,10.3499,10.0,10.0,26249,51.3985547584341,51.8489183132863,50.096057269429,50.096057269429,5239.73370974614,0.0,1.0
2015-01-21,10.43,11.02,10.178,10.3,21922,52.2501877320144,55.2058551109107,50.9877670888248,51.5989389875118,4375.99308107184,0.0,1.0
2015-01-22,10.75,10.8,10.401,10.43,25189,53.8532615646361,54.1037418509833,52.1049091659331,52.2501877320144,5028.14021161932,0.0,1.0
2015-01-23,10.4,10.9,10.4,10.9,20839,52.0998995602061,54.6047024236776,52.0998995602061,54.6047024236776,4159.80840326869,0.0,1.0
2015-01-26,10.33,10.67,10.32,10.55,4305,51.7492271593201,53.4524931064807,51.6991311020507,52.8513404192476,859.349065505624,0.0,1.0
2015-01-27,10.44,10.44,9.93,10.3,4778,52.3002837892838,52.3002837892838,49.745384868543,51.5989389875118,953.767673632026,0.0,1.0
2015-01-28,10.45,10.72,10.37,10.68,5610,52.3503798465533,53.7029733928278,51.9496113883978,53.5025891637501,1119.84860801081,0.0,1.0
2015-01-29,10.46,10.78,10.41,10.71,16798,52.4004759038227,54.0035497364444,52.1499956174755,53.6528773355584,3353.1580957871,0.0,1.0
2015-01-30,10.53,10.67,10.38,10.59,4137,52.7511483047087,53.4524931064807,51.9997074456673,53.0517246483253,825.813492217599,0.0,1.0
2015-02-02,10.34,10.57,10.12,10.54,13784,51.7993232165895,52.9515325337864,50.6972099566621,52.8012443619781,2751.51394167933,0.0,1.0
2015-02-03,10.25,10.45,10.1101,10.1101,11553,51.3484587011647,52.3503798465533,50.6476148599654,50.6476148599654,2306.16951307467,0.0,1.0
2015-02-04,10.11,10.47,10.11,10.47,9368,50.6471138993927,52.4505719610921,50.6471138993927,52.4505719610921,1870.00744382269,0.0,1.0
2015-02-05,10.31,10.46,10.28,10.28,6369,51.6490350447813,52.4004759038227,51.498746872973,51.498746872973,1271.35753732992,0.0,1.0
2015-02-06,10.454,10.6,10.14,10.55,5448,52.370418269461,53.1018207055947,50.797402071201,52.8513404192476,1087.51073376879,0.0,1.0
2015-02-09,10.33,10.35,10.2101,10.32,17404,51.7492271593201,51.849419273859,51.1485754326597,51.6991311020507,3474.12569943319,0.0,1.0
2015-02-10,10.24,10.35,9.49,9.49,18109,51.2983626438953,51.849419273859,47.5411583486881,47.5411583486881,3614.85533733829,0.0,1.0
2015-02-11,10.235,10.4499,10.105,10.28,11916,51.2733146152605,52.3498788859806,50.622065870758,51.498746872973,2378.63030535773,0.0,1.0
2015-02-12,10.15,10.19,9.8537,10.19,17488,50.8474981284704,51.0478823575481,49.3631519515772,51.0478823575481,3490.8934860772,0.0,1.0
2015-02-13,10.39,10.42,10.16,10.24,3778,52.0498035029367,52.200091674745,50.8975941857398,51.2983626438953,754.151165965214,0.0,1.0
2015-02-17,10.2,10.42,10.09,10.3101,20290,51.0979784148175,52.200091674745,50.5469217848538,51.649536005354,4050.21894055961,0.0,1.0
2015-02-18,10.26,10.69,10.13,10.27,26531,51.3985547584341,53.5526852210196,50.7473060139315,51.4486508157035,5296.02556490818,0.0,1.0
2015-02-19,10.27,10.45,10.27,10.41,7735,51.4486508157035,52.3503798465533,51.4486508157035,52.1499956174755,1544.03368680279,0.0,1.0
2015-02-20,10.28,10.44,10.2,10.44,4670,51.498746872973,52.3002837892838,51.0979784148175,52.3002837892838,932.20909080401,0.0,1.0
2015-02-23,10.27,10.62,10.168,10.3,6192,51.4486508157035,53.2020128201335,50.9376710315554,51.5989389875118,1236.0254154729,0.0,1.0
2015-02-24,10.3,10.35,10.261,10.2825,4005,51.5989389875118,51.849419273859,51.403564364161,51.5112708872903,799.464113205581,0.0,1.0
2015-02-25,10.31,10.4199,10.22,10.4,4922,51.6490350447813,52.1995907141723,51.1981705293564,52.0998995602061,982.512450736046,0.0,1.0
2015-02-26,10.24,10.3,10.22,10.2338,4880,51.2983626438953,51.5989389875118,51.1981705293564,51.2673030883882,974.12855741404,0.0,1.0
2015-02-27,10.31,10.3999,10.25,10.332,3426,51.6490350447813,52.0993985996334,51.3484587011647,51.759246370774,683.886155266496,0.0,1.0
2015-03-02,10.23,10.2999,10.22,10.26,11371,51.2482665866258,51.5984380269391,51.1981705293564,51.3985547584341,2269.83930867932,0.0,1.0
2015-03-03,10.31,10.37,10.22,10.22,15774,51.6490350447813,51.9496113883978,51.1981705293564,51.1981705293564,3148.75079193628,0.0,1.0
2015-03-04,10.188,10.29,10.11,10.29,2886,51.0378631460942,51.5488429302424,50.6471138993927,51.5488429302424,576.093241126419,0.0,1.0
2015-03-05,10.26,10.35,10.26,10.35,2006,51.3985547584341,51.849419273859,51.3985547584341,51.849419273859,400.430714379624,0.0,1.0
2015-03-06,10.26,10.27,10.1401,10.1401,2590,51.3985547584341,51.4486508157035,50.7979030317737,50.7979030317737,517.006754857042,0.0,1.0
2015-03-09,10.22,10.3487,10.17,10.17,2605,51.1981705293564,51.8429067864139,50.9476902430092,50.9476902430092,520.001002472044,0.0,1.0
2015-03-10,10.28,10.43,10.2,10.2001,9792,51.498746872973,52.2501877320144,51.0979784148175,51.0984793753902,1954.64484307342,0.0,1.0
2015-03-11,10.15,10.3,10.15,10.19,26086,50.8474981284704,51.5989389875118,50.8474981284704,51.0478823575481,5207.19621899645,0.0,1.0
2015-03-12,10.98,11.32,10.43,10.43,106010,55.005470881833,56.7087368289936,52.2501877320144,52.2501877320144,21161.3459777587,0.0,1.0
2015-03-13,10.94,11.29,10.676,11.18,26241,54.8050866527553,56.5584486571853,53.4825507408424,56.0073920272216,5238.1367776848,0.0,1.0
2015-03-16,10.98,11.26,10.88,11.08,51013,55.005470881833,56.408160485377,54.5045103091387,55.5064314545273,10183.0369056071,0.0,1.0
2015-03-17,10.8602,11.19,10.85,10.9,6193,54.4053201157452,56.057488084491,54.3542221373304,54.6047024236776,1236.22503198057,0.0,1.0
2015-03-18,10.99,11.1001,10.93,10.9799,49717,55.0555669391024,55.6071245296388,54.7549905954859,55.0049699212603,9924.33391167088,0.0,1.0
2015-03-19,11.0,11.09,10.85,10.89,11172,55.1056629963719,55.5565275117967,54.3542221373304,54.5546063664081,2230.11562365362,0.0,1.0
2015-03-20,10.99,11.13,10.85,11.13,10173,55.0555669391024,55.7569117408744,54.3542221373304,55.7569117408744,2030.69873249448,0.0,1.0
2015-03-23,10.99,11.012,10.86,10.95,12665,55.0555669391024,55.1657782650952,54.4043181945998,54.8551827100247,2528.14306960017,0.0,1.0
2015-03-24,10.73,11.0,10.62,11.0,18856,53.7530694500973,55.1056629963719,53.2020128201335,55.1056629963719,3763.9688685654,0.0,1.0
2015-03-25,10.58,10.75,10.56,10.75,16693,53.0016285910558,53.8532615646361,52.901436476517,53.8532615646361,3332.19836248209,0.0,1.0
2015-03-26,10.56,10.97,10.53,10.56,4331,52.901436476517,54.9553748245636,52.7511483047087,52.901436476517,864.539094704961,0.0,1.0
2015-03-27,10.56,10.61,10.55,10.6,27071,52.901436476517,53.1519167628641,52.8513404192476,53.1018207055947,5403.81847904826,0.0,1.0
2015-03-30,10.75,10.94,10.6,10.71,7303,53.8532615646361,54.8050866527553,53.1018207055947,53.6528773355584,1457.79935549073,0.0,1.0
2015-03-31,10.66,10.8,10.5801,10.756,4302,53.4023970492113,54.1037418509833,53.0021295516285,53.8833191989978,858.750215982623,0.0,1.0
2015-04-01,10.76,10.76,10.5,10.66,19674,53.9033576219056,53.9033576219056,52.6008601329004,53.4023970492113,3927.25517183685,0.0,1.0
2015-04-02,10.78,10.78,10.73,10.74,5032,54.0035497364444,54.0035497364444,53.7530694500973,53.8031655073667,1004.4702665794,0.0,1.0
2015-04-06,10.625,10.705,10.6,10.64,24815,53.2270608487683,53.6278293069237,53.1018207055947,53.3022049346724,4953.48363775193,0.0,1.0
2015-04-07,10.6,10.71,10.56,10.66,19781,53.1018207055947,53.6528773355584,52.901436476517,53.4023970492113,3948.6141381572,0.0,1.0
2015-04-08,10.67,10.76,10.07,10.67,19469,53.4524931064807,53.9033576219056,50.446729670315,53.4524931064807,3886.33378776516,0.0,1.0
2015-04-09,10.66,10.6899,10.636,10.68,2882,53.4023970492113,53.5521842604469,53.2821665117646,53.5025891637501,575.294775095751,0.0,1.0
2015-04-10,10.59,10.61,10.56,10.61,4543,53.0517246483253,53.1519167628641,52.901436476517,53.1519167628641,906.857794330325,0.0,1.0
2015-04-13,10.55,10.623,10.52,10.62,4534,52.8513404192476,53.2170416373144,52.7010522474393,53.2020128201335,905.061245761323,0.0,1.0
2015-04-14,10.58,10.62,10.52,10.62,15426,53.0016285910558,53.2020128201335,52.7010522474393,53.2020128201335,3079.28424726824,0.0,1.0
2015-04-15,10.59,10.64,10.55,10.58,6676,53.0517246483253,53.3022049346724,52.8513404192476,53.0016285910558,1332.63980518363,0.0,1.0
2015-04-16,10.57,10.69,10.5,10.55,50954,52.9515325337864,53.5526852210196,52.6008601329004,52.8513404192476,10171.2595316547,0.0,1.0
2015-04-17,10.77,10.79,10.51,10.51,11922,53.953453679175,54.0536457937138,52.6509561901698,52.6509561901698,2379.82800440373,0.0,1.0
2015-04-20,10.76,10.9,10.6,10.9,18748,53.9033576219056,54.6047024236776,53.1018207055947,54.6047024236776,3742.41028573738,0.0,1.0
2015-04-21,10.75,10.8,10.71,10.79,15547,53.8532615646361,54.1037418509833,53.6528773355584,54.0536457937138,3103.43784469592,0.0,1.0
2015-04-22,10.94,10.94,10.75,10.81,9173,54.8050866527553,54.8050866527553,53.8532615646361,54.1538379082527,1831.08222482766,0.0,1.0
2015-04-23,11.0,11.0,10.8801,10.97,10083,55.1056629963719,55.1056629963719,54.5050112697114,54.9553748245636,2012.73324680446,0.0,1.0
2015-04-24,11.16,11.16,10.99,11.06,16407,55.9071999126827,55.9071999126827,55.0555669391024,55.4062393399884,3275.10804128938,0.0,1.0
2015-04-27,11.44,11.71,10.98,11.08,45461,57.3098895162267,58.6624830625013,55.005470881833,55.5064314545273,9074.76605504093,0.0,1.0
2015-04-28,11.32,11.6,11.26,11.52,10034,56.7087368289936,58.1114264325376,56.408160485377,57.7106579743822,2002.95203792879,0.0,1.0
2015-04-29,11.45,11.45,11.301,11.33,13519,57.3599855734962,57.3599855734962,56.6135543201817,56.758832886263,2698.61556714762,0.0,1.0
2015-04-30,12.69,12.8799,11.37,11.37,114985,63.7472328753483,64.7011808283057,57.1163150348866,57.1163150348866,22889.7723741711,0.035,1.0
2015-05-01,12.98,12.98,12.3,12.57,60885,65.2040254312074,65.2040254312074,61.7880980588483,63.1444221625791,12120.2225594765,0.0,1.0
2015-05-04,13.17,13.49,12.74,12.99,59483,66.1584757264254,67.7659709604767,63.9984040056689,65.2542596572715,11841.1299746299,0.0,1.0
2015-05-05,13.28,13.3,12.98,13.17,48395,66.7110522131305,66.8115206652587,65.2040254312074,66.1584757264254,9633.86993127808,0.0,1.0
2015-05-06,13.015,13.47,12.8,13.47,35738,65.3798452224317,67.6655025083485,64.2998093620535,67.6655025083485,7114.2730365537,0.0,1.0
2015-05-07,12.98,13.07,12.78,12.89,5962,65.2040254312074,65.6561334657843,64.1993409099253,64.7519173966304,1186.8402217229,0.0,1.0
2015-05-08,13.195,13.24,12.87,13.03,31399,66.2840612915856,66.5101153088741,64.6514489445022,65.4551965615279,6250.51930927163,0.0,1.0
2015-05-11,12.87,13.12,12.73,13.1,16221,64.6514489445022,65.9073045961048,63.9481697796048,65.8068361439766,3229.07333723033,0.0,1.0
2015-05-12,13.05,13.085,12.71,12.73,20003,65.5556650136561,65.7314848048805,63.8477013274766,63.9481697796048,3981.94648693781,0.0,1.0
2015-05-13,12.91,13.01,12.89,12.96,7108,64.8523858487586,65.3547281093997,64.7519173966304,65.1035569790792,1414.97153572734,0.0,1.0
2015-05-14,13.06,13.1099,12.95,13.05,7503,65.6058992397202,65.8565680277801,65.0533227530151,65.5556650136561,1493.60318409711,0.0,1.0
2015-05-15,13.075,13.1,12.9,13.06,4074,65.6812505788164,65.8068361439766,64.8021516226945,65.6058992397202,811.000849261843,0.0,1.0
2015-05-18,13.1,13.1,12.9501,13.1,12339,65.8068361439766,65.8068361439766,65.0538250952757,65.8068361439766,2456.29344110012,0.0,1.0
2015-05-19,12.99,13.09,12.9796,13.03,10156,65.2542596572715,65.7566019179125,65.2020160621648,65.4551965615279,2021.72916669202,0.0,1.0
2015-05-20,13.1,13.1,12.91,12.91,6738,65.8068361439766,65.8068361439766,64.8523858487586,64.8523858487586,1341.31657396326,0.0,1.0
2015-05-21,13.0,13.1,12.9,13.01,9231,65.3044938833356,65.8068361439766,64.8021516226945,65.3547281093997,1837.5917622818,0.0,1.0
2015-05-22,13.01,13.08,12.97,13.08,7931,65.3547281093997,65.7063676918484,65.1537912051433,65.7063676918484,1578.80405878637,0.0,1.0
2015-05-26,12.97,12.98,12.65,12.86,26463,65.1537912051433,65.2040254312074,63.5462959710919,64.6012147184381,5267.92230584589,0.0,1.0
2015-05-27,13.27,13.28,13.08,13.1,22778,66.6608179870664,66.7110522131305,65.7063676918484,65.8068361439766,4534.35870016845,0.0,1.0
2015-05-28,13.27,13.36,13.23,13.29,10712,66.6608179870664,67.1129260216433,66.45988108281,66.7612864391946,2132.41067680237,0.0,1.0
2015-05-29,13.27,13.43,13.25,13.43,8994,66.6608179870664,67.4645656040921,66.5603495349382,67.4645656040921,1790.41277325995,0.0,1.0
2015-06-01,13.2,13.48,13.16,13.39,66621,66.3091784046177,67.7157367344126,66.1082415003612,67.2636286998356,13262.0735342841,0.0,1.0
2015-06-02,13.29,13.45,13.19,13.19,16662,66.7612864391946,67.5650340562203,66.2589441785536,66.2589441785536,3316.86208895455,0.0,1.0
2015-06-03,13.25,13.29,12.51,13.29,3726,66.5603495349382,66.7612864391946,62.8430168061945,66.7612864391946,741.725371710758,0.0,1.0
2015-06-04,13.26,13.3,13.14,13.22,37921,66.6105837610023,66.8115206652587,66.007773048233,66.4096468567459,7548.83731096179,0.0,1.0
2015-06-05,13.38,13.4499,13.3,13.3,15870,67.2133944737715,67.5645317139596,66.8115206652587,66.8115206652587,3159.20065728656,0.0,1.0
2015-06-08,13.32,13.45,13.225,13.45,8327,66.9119891173869,67.5650340562203,66.4347639697779,67.5650340562203,1657.63477462037,0.0,1.0
2015-06-09,13.36,13.37,13.27,13.37,12040,67.1129260216433,67.1631602477074,66.6608179870664,67.1631602477074,2396.77226929617,0.0,1.0
2015-06-10,13.35,13.4,13.35,13.4,16494,67.0626917955792,67.3138629258998,67.0626917955792,67.3138629258998,3283.41875496437,0.0,1.0
2015-06-11,13.38,13.41,13.22,13.22,10357,67.2133944737715,67.3640971519639,66.4096468567459,66.4096468567459,2061.7417270017,0.0,1.0
2015-06-12,13.5,13.51,13.3618,13.41,52181,67.8162051865408,67.8664394126049,67.1219681823349,67.3640971519639,10387.5393508425,0.0,1.0
2015-06-15,14.15,14.65,13.55,13.55,94675,71.0814298807076,73.5931411839128,68.0673763168613,68.0673763168613,18846.7121757155,0.0,1.0
2015-06-16,14.22,14.6,14.15,14.15,32897,71.4330694631563,73.3419700535923,71.0814298807076,71.0814298807076,6548.72237068406,0.0,1.0
2015-06-17,14.29,14.6,14.29,14.29,23237,71.784709045605,73.3419700535923,71.784709045605,71.784709045605,4625.73066624876,0.0,1.0
2015-06-18,14.17,14.35,14.14,14.35,7095,71.1818983328358,72.0861144019897,71.0311956546435,72.0861144019897,1412.38365869238,0.0,1.0
2015-06-19,14.0,14.15,13.91,14.15,14371,70.327916489746,71.0814298807076,69.8758084551691,71.0814298807076,2860.7985284099,0.0,1.0
2015-06-22,13.5,14.0,13.27,14.0,23294,67.8162051865408,70.327916489746,66.6608179870664,70.327916489746,4637.07751170971,0.0,1.0
2015-06-23,13.4,13.87,13.39,13.6,21238,67.3138629258998,69.6748715509127,67.2636286998356,68.3185474471818,4227.79480525847,0.0,1.0
2015-06-24,13.63,13.795,13.28,13.48,19447,68.4692501253742,69.2981148554319,66.7110522131305,67.7157367344126,3871.26497682746,0.0,1.0
2015-06-25,13.54,13.72,13.4,13.68,12123,68.0171420907972,68.9213581599511,67.3138629258998,68.7204212556947,2413.29486882703,0.0,1.0
2015-06-26,13.1,13.59,13.01,13.5,30966,65.8068361439766,68.2683132211177,65.3547281093997,67.8162051865408,6164.32309726123,0.0,1.0
2015-06-29,13.05,14.19,13.0,13.0,17185,65.5556650136561,71.282366784964,65.3044938833356,65.3044938833356,3420.9743727454,0.0,1.0
2015-06-30,12.905,13.05,12.32,12.98,44544,64.8272687357266,65.5556650136561,61.8885665109765,65.2040254312074,8867.26112653891,0.0,1.0
2015-07-01,13.26,13.5,12.97,12.97,13564,66.6105837610023,67.8162051865408,65.1537912051433,65.1537912051433,2700.15108477851,0.0,1.0
2015-07-02,13.06,13.3699,12.74,13.26,29860,65.6058992397202,67.1626579054468,63.9984040056689,66.6105837610023,5944.15448182588,0.0,1.0
2015-07-06,12.89,13.2482,12.75,13.1,29576,64.7519173966304,66.5513073742466,64.048638231733,65.8068361439766,5887.61932198534,0.0,1.0
2015-07-07,12.45,13.02,12.37,12.91,37216,62.5416114498098,65.4049623354638,62.139737641297,64.8523858487586,7408.49474868158,0.0,1.0
2015-07-08,12.31,12.55,12.31,12.4,28784,61.8383322849124,63.0439537104509,61.8383322849124,62.2904403194893,5729.95789031735,0.0,1.0
2015-07-09,12.82,12.82,12.3437,12.51,27465,64.4002778141817,64.4002778141817,62.0076216267484,62.8430168061945,5467.3879050016,0.0,1.0
2015-07-10,12.78,13.11,12.511,12.9,22529,64.1993409099253,65.8570703700407,62.8480402288009,64.8021516226945,4484.79090157586,0.0,1.0
2015-07-13,12.88,13.07,12.75,13.0,20927,64.7016831705663,65.6561334657843,64.048638231733,65.3044938833356,4165.8848238838,0.0,1.0
2015-07-14,13.07,13.08,12.98,12.98,9510,65.6561334657843,65.7063676918484,65.2040254312074,65.2040254312074,1893.13158480121,0.0,1.0
2015-07-15,13.05,13.1,12.9001,13.04,11969,65.5556650136561,65.8068361439766,64.8026539649552,65.505430787592,2382.63847933603,0.0,1.0
2015-07-16,13.19,13.29,13.03,13.06,11350,66.2589441785536,66.7612864391946,65.4551965615279,65.6058992397202,2259.41571897936,0.0,1.0
2015-07-17,14.02,14.05,13.18,13.18,33147,70.4283849418742,70.5790876200665,66.2087099524895,66.2087099524895,6598.48923674087,0.0,1.0
2015-07-20,13.65,14.0,12.84,14.0,27862,68.5697185775024,70.327916489746,64.5007462663099,70.327916489746,5546.41768829982,0.0,1.0
2015-07-21,13.19,13.67,13.01,13.67,14301,66.2589441785536,68.6701870296306,65.3547281093997,68.6701870296306,2846.86380591399,0.0,1.0
2015-07-22,13.01,13.14,12.76,13.14,13997,65.3547281093997,66.007773048233,64.0988724577971,66.007773048233,2786.34729678891,0.0,1.0
2015-07-23,12.9,12.97,12.71,12.87,7627,64.9779714139189,65.3305650572503,64.0209315248767,64.8268598524912,1514.17931121999,0.035,1.0
2015-07-24,12.77,13.01,12.71,12.99,10782,64.3231546477321,65.5320471391539,64.0209315248767,65.4313060982021,2140.53773876674,0.0,1.0
2015-07-27,12.87,12.93,12.5,12.59,11033,64.8268598524912,65.1290829753466,62.9631505948827,63.4164852791658,2190.36847262228,0.0,1.0
2015-07-28,12.69,13.0899,12.6,12.9,11070,63.9201904839249,65.9345075977564,63.4668557996417,64.9779714139189,2197.71403896752,0.0,1.0
2015-07-29,12.77,12.96,12.68,12.81,5100,64.3231546477321,65.2801945367743,63.869819963449,64.5246367296358,1012.49698272217,0.0,1.0
2015-07-30,12.74,12.94,12.66,12.74,4691,64.1720430863044,65.1794534958225,63.7690789224972,64.1720430863044,931.298695284251,0.0,1.0
2015-07-31,12.69,12.91,12.67,12.79,3901,63.9201904839249,65.0283419343948,63.8194494429731,64.4238956886839,774.460927372385,0.0,1.0
2015-08-03,12.62,12.65,12.51,12.6,15048,63.5675968405935,63.7187084020213,63.0135211153586,63.4668557996417,2987.46168549081,0.0,1.0
2015-08-04,12.53,12.71,12.53,12.662,3805,63.1142621563104,64.0209315248767,63.1142621563104,63.7791530265923,755.402160638792,0.0,1.0
2015-08-05,13.1,13.1,12.527,12.55,16324,65.985381823437,65.985381823437,63.0991510001676,63.2150031972622,3240.7844599915,0.0,1.0
2015-08-06,12.72,12.86,12.0,12.86,30934,64.0713020453526,64.7764893320153,60.4446245710874,64.7764893320153,6141.29052226029,0.0,1.0
2015-08-07,12.18,12.89,12.01,12.6,11063,61.3512939396537,64.927600893443,60.4949950915633,63.4668557996417,2196.32433722653,0.0,1.0
2015-08-10,12.23,12.6,12.18,12.23,14824,61.6031465420332,63.4668557996417,61.3512939396537,61.6031465420332,2942.99122977909,0.0,1.0
2015-08-11,11.92,12.34,11.8,12.24,21214,60.0416604072801,62.1572222672682,59.4372141615692,61.6535170625091,4211.59039048393,0.0,1.0
2015-08-12,11.97,12.0,11.62,12.0,18109,60.2935130096596,60.4446245710874,58.5305447930029,60.4446245710874,3595.15840394426,0.0,1.0
2015-08-13,11.85,11.96,11.8,11.96,6341,59.6890667639488,60.2431424891837,59.4372141615692,60.2431424891837,1258.87124851789,0.0,1.0
2015-08-14,11.9,11.95,11.67,11.87,14657,59.9409193663283,60.1927719687078,58.7823973953825,59.7898078049006,2909.83691681545,0.0,1.0
2015-08-17,11.82,11.85,11.77,11.79,10515,59.537955202521,59.6890667639488,59.2861026001415,59.3868436410933,2087.53054378894,0.0,1.0
2015-08-18,11.78,11.8649,11.75,11.83,13805,59.3364731206174,59.7641188394579,59.1853615591897,59.5883257229969,2740.6903620548,0.0,1.0
2015-08-19,11.86,11.95,11.8,11.83,13105,59.7394372844247,60.1927719687078,59.4372141615692,59.5883257229969,2601.72018795568,0.0,1.0
2015-08-20,12.02,12.25,11.688,11.91,21440,60.5453656120392,61.703887582985,58.8730643322391,59.9912898868042,4256.45790383592,0.0,1.0
2015-08-21,11.74,11.9884,11.151,11.92,4764,59.1349910387138,60.3861947673353,56.1681673826829,60.0416604072801,945.791299154587,0.0,1.0
2015-08-24,11.53,11.65,9.95,11.0,18217,58.0772101087198,58.6816563544306,50.1186678735266,55.4075725234967,3616.59951651954,0.0,1.0
2015-08-25,11.565,11.77,11.26,11.77,14849,58.2535069303854,59.2861026001415,56.7172060558703,59.2861026001415,2947.95445028264,0.0,1.0
2015-08-26,11.5,11.719,11.0,11.7,49000,57.926098547292,59.0292129457144,55.4075725234967,58.9335089568102,9727.91218693846,0.0,1.0
2015-08-27,11.46,11.5256,11.4,11.5,8777,57.7246164653884,58.0550470797104,57.422393342533,57.926098547292,1742.48745438283,0.0,1.0
2015-08-28,11.51,11.74,11.43,11.43,5822,57.976469067768,59.1349910387138,57.5735049039607,57.5735049039607,1155.8347908644,0.0,1.0
2015-08-31,11.47,11.62,11.35,11.43,17228,57.7749869858643,58.5305447930029,57.1705407401535,57.5735049039607,3420.2545133995,0.0,1.0
2015-09-01,11.42,11.47,11.2,11.209,4648,57.5231343834848,57.7749869858643,56.4149829330149,56.4603164014432,922.761956018162,0.0,1.0
2015-09-02,11.26,11.43,11.05,11.39,15169,56.7172060558703,57.5735049039607,55.6594251258763,57.3720228220571,3011.48367272795,0.0,1.0
2015-09-03,11.4,11.42,11.2675,11.2675,5248,57.422393342533,57.5231343834848,56.7549839462272,56.7549839462272,1041.87924810312,0.0,1.0
2015-09-04,11.47,11.48,11.4,11.4,4306,57.7749869858643,57.8253575063402,57.422393342533,57.422393342533,854.865099529734,0.0,1.0
2015-09-08,11.4,11.46,11.35,11.35,8231,57.422393342533,57.7246164653884,57.1705407401535,57.1705407401535,1634.09071858552,0.0,1.0
2015-09-09,11.41,11.49,11.35,11.42,6529,57.4727638630089,57.8757280268161,57.1705407401535,57.5231343834848,1296.19466670451,0.0,1.0
2015-09-10,11.45,11.53,11.414,11.43,3009,57.6742459449125,58.0772101087198,57.4929120711993,57.5735049039607,597.373219806078,0.0,1.0
2015-09-11,11.53,11.58,11.2851,11.47,9236,58.0772101087198,58.3290627110993,56.8436360622648,57.7749869858643,1833.61218282783,0.0,1.0
2015-09-14,11.79,11.84,11.415,11.55,9985,59.3868436410933,59.6386962434729,57.4979491232468,58.1779511496716,1982.31026911389,0.0,1.0
2015-09-15,12.12,12.1485,11.84,11.84,8144,61.0490708167982,61.1926268001546,59.6386962434729,59.6386962434729,1616.8187112332,0.0,1.0
2015-09-16,12.41,12.48,12.014,12.28,17154,62.5098159105995,62.8624095539309,60.5151432997536,61.8549991444127,3405.56338070902,0.0,1.0
2015-09-17,11.87,12.45,11.74,12.24,13232,59.7898078049006,62.7112979925031,59.1349910387138,61.6535170625091,2626.93334811366,0.0,1.0
2015-09-18,12.06,12.07,11.766,11.8,8950,60.7468476939428,60.7972182144187,59.2659543919512,59.4372141615692,1776.83294026733,0.0,1.0
2015-09-21,11.8,12.17,11.8,12.0,3933,59.4372141615692,61.3009234191778,59.4372141615692,60.4446245710874,780.813849616917,0.0,1.0
2015-09-22,11.99,12.1699,11.6635,11.71,4373,60.3942540506115,61.300419713973,58.7496565570731,58.9838794772861,868.166530479221,0.0,1.0
2015-09-23,12.23,12.48,12.22,12.27,7872,61.6031465420332,62.8624095539309,61.5527760215573,61.8046286239368,1562.81887215468,0.0,1.0
2015-09-24,11.95,12.25,11.83,12.25,3599,60.1927719687078,61.703887582985,59.5883257229969,61.703887582985,714.505223689622,0.0,1.0
2015-09-25,11.96,12.17,11.85,12.17,3396,60.2431424891837,61.3009234191778,59.6890667639488,61.3009234191778,674.203873200878,0.0,1.0
2015-09-28,11.85,12.0,11.71,11.94,6181,59.6890667639488,60.4446245710874,58.9838794772861,60.1424014482319,1227.10663729524,0.0,1.0
2015-09-29,11.82,11.99,11.82,11.99,4241,59.537955202521,60.3942540506115,59.537955202521,60.3942540506115,841.960726220531,0.0,1.0
2015-09-30,11.78,11.962,11.65,11.9,38649,59.3364731206174,60.2532165932789,58.6816563544306,59.9409193663283,7672.94036965274,0.0,1.0
2015-10-01,12.32,12.34,11.73,11.73,11224,62.0564812263164,62.1572222672682,59.0846205182379,59.0846205182379,2228.28747726933,0.0,1.0
2015-10-02,12.3,12.3,12.1,12.2,8486,61.9557401853645,61.9557401853645,60.9483297758464,61.4520349806055,1684.71556772163,0.0,1.0
2015-10-05,12.42,12.42,11.97,12.27,7669,62.5601864310754,62.5601864310754,60.2935130096596,61.8046286239368,1522.51752166594,0.0,1.0
2015-10-06,12.42,12.42,12.21,12.36,5337,62.5601864310754,62.5601864310754,61.5024055010814,62.25796330822,1059.54831309572,0.0,1.0
2015-10-07,12.31,12.42,12.15,12.37,11949,62.0061107058404,62.5601864310754,61.2001823782259,62.3083338286959,2372.22087187199,0.0,1.0
2015-10-08,12.4,12.5,12.2942,12.32,11640,62.4594453901236,62.9631505948827,61.9265252834885,62.0564812263164,2310.87546644824,0.0,1.0
2015-10-09,12.26,12.4,12.26,12.38,762,61.7542581034609,62.4594453901236,61.7542581034609,62.3587043491718,151.2789609479,0.0,1.0
2015-10-12,12.19,12.4,11.65,12.33,14785,61.4016644601296,62.4594453901236,58.6816563544306,62.1068517467923,2935.24860579357,0.0,1.0
2015-10-13,12.04,12.5,12.03,12.2,11640,60.646106652991,62.9631505948827,60.5957361325151,61.4520349806055,2310.87546644823,0.0,1.0
2015-10-14,12.43,12.43,12.1,12.2107,3492,62.6105569515513,62.6105569515513,60.9483297758464,61.5059314375147,693.262639934471,0.0,1.0
2015-10-15,12.28,12.49,12.0201,12.27,6120,61.8549991444127,62.9127800744068,60.5458693172439,61.8046286239368,1214.9963792666,0.0,1.0
2015-10-16,12.08,12.44,12.08,12.3,3104,60.8475887348946,62.6609274720272,60.8475887348946,61.9557401853645,616.23345771953,0.0,1.0
2015-10-19,11.65,12.429,11.5999,12.03,15813,58.6816563544306,62.6055198995037,58.4293000468464,60.5957361325151,3139.33623289914,0.0,1.0
2015-10-20,11.65,11.81,11.454,11.73,5304,58.6816563544306,59.4875846820451,57.6943941531029,59.0846205182379,1052.99686203105,0.0,1.0
2015-10-21,11.58,11.66,11.55,11.66,5806,58.3290627110993,58.7320268749065,58.1779511496716,58.7320268749065,1152.65832974214,0.0,1.0
2015-10-22,11.59,12.4,11.58,11.58,7015,58.3794332315752,62.4594453901236,58.3290627110993,58.3290627110993,1392.67967329333,0.0,1.0
2015-10-23,11.8,12.1399,11.5501,12.0,8059,59.4372141615692,61.1493081525453,58.1784548548763,60.4446245710874,1599.94376152116,0.0,1.0
2015-10-26,12.34,12.3799,11.89,11.89,7352,62.1572222672682,62.358200643967,59.8905488458524,59.8905488458524,1459.58388568105,0.0,1.0
2015-10-27,12.04,12.32,11.84,12.32,6391,60.646106652991,62.0564812263164,59.6386962434729,62.0564812263164,1268.79768952497,0.0,1.0
2015-10-28,11.97,12.25,11.91,12.1,6808,60.2935130096596,61.703887582985,59.9912898868042,60.9483297758464,1351.58420752402,0.0,1.0
2015-10-29,12.25,12.31,11.8,12.03,6583,61.703887582985,62.0061107058404,59.4372141615692,60.5957361325151,1306.91522299216,0.0,1.0
2015-10-30,12.12,12.5,12.0,12.28,19394,61.0490708167982,62.9631505948827,60.4446245710874,61.8549991444127,3850.26793782621,0.0,1.0
2015-11-02,12.4,12.48,12.21,12.32,6617,62.6357422117893,63.039843774446,61.6760010004796,62.2316406491326,1309.96771336345,0.035,1.0
2015-11-03,12.43,12.47,12.24,12.47,3491,62.7872802977855,62.9893310791139,61.8275390864759,62.9893310791139,691.113387842194,0.0,1.0
2015-11-04,12.32,12.49,12.09,12.49,1944,62.2316406491326,63.0903564697781,61.0698486564945,63.0903564697781,384.853745621663,0.0,1.0
2015-11-05,12.485,12.5,12.32,12.35,10992,63.065100122112,63.1408691651102,62.2316406491326,62.3831787351288,2176.08661104595,0.0,1.0
2015-11-06,12.54,12.9,12.3,12.46,14258,63.3429199464385,65.1613769783937,62.1306152584684,62.9388183837818,2822.65674129304,0.0,1.0
2015-11-09,12.69,12.89,12.6,12.89,9888,64.1006103764198,65.1108642830616,63.645996118431,65.1108642830616,1957.52769377932,0.0,1.0
2015-11-10,12.31,12.69,12.31,12.69,2442,62.1811279538005,64.1006103764198,62.1811279538005,64.1006103764198,483.44282243215,0.0,1.0
2015-11-11,11.54,12.68,11.36,12.68,11077,58.2916504132297,64.0500976810877,57.3824218972521,64.0500976810877,2192.91406391521,0.0,1.0
2015-11-12,11.9001,11.9001,11.502,11.61,7765,60.1106125721382,60.1106125721382,58.0997021709678,58.6452392805543,1537.23731211534,0.0,1.0
2015-11-13,11.81,11.96,11.65,11.9,9472,59.6554931871961,60.4131836171774,58.8472900618827,60.1101074451849,1875.17215973683,0.0,1.0
2015-11-16,11.9,12.22,11.85,11.85,2074,60.1101074451849,61.7265136958117,59.8575439685244,59.8575439685244,410.589850009943,0.0,1.0
2015-11-17,11.87,12.23,11.87,11.99,4713,59.9585693591886,61.7770263911438,59.9585693591886,60.5647217031737,933.032769092025,0.0,1.0
2015-11-18,12.09,12.36,12.05,12.05,10301,61.0698486564945,62.4336914304609,60.8677978751662,60.8677978751662,2039.28931772055,0.0,1.0
2015-11-19,12.36,12.802,12.14,12.34,14617,62.4336914304609,64.6663525641392,61.322412133155,62.3326660397967,2893.72798341144,0.0,1.0
2015-11-20,12.53,12.56,12.23,12.36,8836,63.2924072511064,63.4439453371027,61.7770263911438,62.4336914304609,1749.26321826801,0.0,1.0
2015-11-23,12.48,12.65,12.35,12.51,7415,63.039843774446,63.8985595950915,62.3831787351288,63.1913818604422,1467.94780030074,0.0,1.0
2015-11-24,12.71,12.75,12.39,12.68,11190,64.201635767084,64.4036865484124,62.5852295164572,64.0500976810877,2215.28467772963,0.0,1.0
2015-11-25,12.83,12.83,12.3501,12.3501,6979,64.8077881110691,64.8077881110691,62.3836838620822,62.3836838620822,1381.63286558312,0.0,1.0
2015-11-27,12.717,12.85,12.43,12.85,2228,64.2369946538165,64.9088135017332,62.7872802977855,64.9088135017332,441.077235208367,0.0,1.0
2015-11-30,13.01,13.01,12.63,12.79,16422,65.7170166270467,65.7170166270467,63.7975342044273,64.6057373297407,3251.06389434102,0.0,1.0
2015-12-01,13.05,13.09,12.78,13.09,7564,65.919067408375,66.1211181897034,64.5552246344086,66.1211181897034,1497.44533533038,0.0,1.0
2015-12-02,13.07,13.089,12.95,12.978,4512,66.2726562756996,66.3689975510813,65.6641850627628,65.8061616791148,889.836673433948,0.05,1.0
2015-12-03,13.07,13.07,13.0,13.0,3706,66.2726562756996,66.2726562756996,65.9177147348198,65.9177147348198,730.880920156519,0.0,1.0
2015-12-04,12.95,13.06,12.95,13.06,5537,65.6641850627628,66.2219503412882,65.6641850627628,66.2219503412882,1091.98263758949,0.0,1.0
2015-12-07,12.71,13.05,12.71,13.04,2317,64.4472426368892,66.1712444068768,64.4472426368892,66.1205384724654,456.948486778914,0.0,1.0
2015-12-08,12.8,12.99,12.52,12.99,3809,64.9035960465918,65.8670088004084,63.4838298830726,65.8670088004084,751.194124359466,0.0,1.0
2015-12-09,12.77,13.02,12.54,12.62,5151,64.7514782433576,66.0191266036426,63.5852417518954,63.9908892271866,1015.85742572213,0.0,1.0
2015-12-10,12.93,13.05,12.85,12.9,4969,65.56277319394,66.1712444068768,65.1571257186488,65.4106553907058,979.964191111101,0.0,1.0
2015-12-11,12.73,13.02,12.725,12.89,1148,64.548654505712,66.0191266036426,64.5233015385063,65.3599494562944,226.403479854205,0.0,1.0
2015-12-14,13.06,13.1,12.8,12.8,14249,66.2219503412882,66.4247740789338,64.9035960465918,64.9035960465918,2810.12472512419,0.0,1.0
2015-12-15,13.4,13.4,13.0,13.07,25616,67.9459521112758,67.9459521112758,65.9177147348198,66.2726562756996,5051.87416371543,0.0,1.0
2015-12-16,13.18,13.45,12.82,13.45,7134,66.830421554225,68.1994817833328,65.0050079154146,68.1994817833328,1406.93591052256,0.0,1.0
2015-12-17,13.24,13.3,13.04,13.0401,3117,67.1346571606934,67.4388927671618,66.1205384724654,66.1210455318096,614.720946607628,0.0,1.0
2015-12-18,12.82,13.3,12.82,13.1,11663,65.0050079154146,67.4388927671618,65.0050079154146,66.4247740789338,2300.12524872787,0.0,1.0
2015-12-21,13.02,13.17,12.95,13.09,3421,66.0191266036426,66.7797156198136,65.6641850627628,66.3740681445224,674.674481342539,0.0,1.0
2015-12-22,13.09,13.15,12.93,12.994,1735,66.3740681445224,66.6783037509908,65.56277319394,65.887291174173,342.169022253524,0.0,1.0
2015-12-23,13.14,13.17,12.96,13.12,4400,66.6275978165794,66.7797156198136,65.7148909971742,66.5261859477566,867.748529057928,0.0,1.0
2015-12-24,12.8,12.9,12.8,12.83,3552,64.9035960465918,65.4106553907058,64.9035960465918,65.055713849826,700.509721639491,0.0,1.0
2015-12-28,12.84,13.16,12.84,13.16,559,65.1064197842374,66.7290096854022,65.1064197842374,66.7290096854022,110.243506305314,0.0,1.0
2015-12-29,12.87,13.05,12.85,12.86,2580,65.2585375874716,66.1712444068768,65.1571257186488,65.2078316530602,508.816182947603,0.0,1.0
2015-12-30,12.8579,12.985,12.85,12.93,2520,65.1971834068338,65.8416558332027,65.1571257186488,65.56277319394,496.98324846045,0.0,1.0
2015-12-31,12.93,13.129,12.83,12.87,6278,65.56277319394,66.5718212887269,65.055713849826,65.2585375874716,1238.11937850583,0.0,1.0
2016-01-04,13.15,13.15,12.77,12.91,14418,66.6783037509908,66.6783037509908,64.7514782433576,65.4613613251172,2843.454157263,0.0,1.0
2016-01-05,12.84,13.14,12.73,13.14,4638,65.1064197842374,66.6275978165794,64.548654505712,66.6275978165794,914.685835856971,0.0,1.0
2016-01-06,12.72,12.79,12.6301,12.79,1895,64.4979485713006,64.8528901121804,64.0421022209422,64.8528901121804,373.723514219267,0.0,1.0
2016-01-07,12.0,12.63,12.0,12.6,18990,60.8471212936798,64.041595161598,60.8471212936798,63.8894773583638,3745.1237651841,0.0,1.0
2016-01-08,11.96,12.25,10.95,12.15,39287,60.6442975560343,62.1147696539648,55.5229981804829,61.6077103098509,7748.00828661336,0.0,1.0
2016-01-11,11.8001,11.97,11.0601,11.51,10341,59.833509664796,60.6950034904457,56.0812705183524,58.3625305075213,2039.40625886091,0.0,1.0
2016-01-12,11.7644,11.88,11.16,11.5537,9802,59.6524894789473,60.2386500807431,56.5878228031223,58.5841154408991,1933.10706405132,0.0,1.0
2016-01-13,11.13,12.4,11.05,12.4,9643,56.4357049998881,62.8753586701358,56.0300575245969,62.8753586701358,1901.74978766036,0.0,1.0
2016-01-14,11.6,12.0,11.15,12.0,8912,58.8188839172239,60.8471212936798,56.5371168687109,60.8471212936798,1757.58520249187,0.0,1.0
2016-01-15,11.44,11.6,11.39,11.39,979,58.0075889666414,58.8188839172239,57.7540592945845,57.7540592945845,193.074047715389,0.0,1.0
2016-01-19,10.85,11.37,10.61,11.37,15204,55.0159388363689,57.6526474257616,53.7989964104953,57.6526474257616,2998.46559904471,0.0,1.0
2016-01-20,10.6,10.7724,10.5,10.77,3972,53.7482904760839,54.6224607853364,53.2412311319699,54.6102913610777,783.340263049565,0.0,1.0
2016-01-21,10.76,10.78,10.26,10.51,8130,54.5595854266663,54.6609972954891,52.0242887060963,53.2919370663813,1603.36262300931,0.0,1.0
2016-01-22,11.3,11.3,11.1299,11.17,14116,57.2977058848819,57.2977058848819,56.4351979405439,56.6385287375337,2783.89505367766,0.0,1.0
2016-01-25,11.21,11.64,10.82,11.4,26780,56.8413524751793,59.0217076548695,54.8638210331347,57.8047652289959,5281.4330927662,0.0,1.0
2016-01-26,11.4,11.84,11.03,11.49,15039,57.8047652289959,60.0358263430974,55.9286456557741,58.2611186386985,2965.92502920504,0.0,1.0
2016-01-27,11.65,11.84,11.24,11.78,8368,59.0724135892809,60.0358263430974,56.9934702784135,59.7315907366291,1650.29992980835,0.0,1.0
2016-01-28,11.9315,11.9315,10.9,11.62,5364,60.4997856429618,60.4997856429618,55.2694685084259,58.9202957860467,1057.86434315153,0.0,1.0
2016-01-29,12.06,12.2,11.7674,12.2,2074,61.1513569001483,61.8612399819078,59.6677012592707,61.8612399819078,409.025102105941,0.0,1.0
2016-02-01,12.01,12.06,11.72,12.06,4379,60.8978272280912,61.1513569001483,59.4273551301607,61.1513569001483,863.607001987425,0.0,1.0
2016-02-02,12.125,12.13,11.5,11.61,12245,61.4809454738223,61.5062984410281,58.3118245731099,58.8695898516352,2414.90471325326,0.0,1.0
2016-02-03,12.34,12.34,12.045,12.17,5334,62.5711230636674,62.5711230636674,61.0752979985311,61.7091221786736,1051.94787590795,0.0,1.0
2016-02-04,12.4,12.4,11.77,12.19,5831,62.8753586701358,62.8753586701358,59.6808848022176,61.8105340474964,1149.96401657654,0.0,1.0
2016-02-05,12.42,12.49,11.74,12.4,5688,62.9767705389586,63.3317120798384,59.5287669989834,62.8753586701358,1121.76218938216,0.0,1.0
2016-02-08,12.37,12.5,11.82,11.9,7964,62.7232408669016,63.3824180142498,59.9344144742747,60.3400619495659,1570.62483759485,0.0,1.0
2016-02-09,11.93,12.48,11.93,12.47,8642,60.4921797528,63.281006145427,60.4921797528,63.2303002110156,1704.33699729969,0.0,1.0
2016-02-10,11.34,12.3,11.33,11.92,10361,57.5005296225275,62.3682993260218,57.4498236881161,60.4414738183887,2043.35057035663,0.0,1.0
2016-02-11,11.83,11.9,10.3785,10.3785,11854,59.9851204086861,60.3400619495659,52.6251540288714,52.6251540288714,2337.79342351197,0.0,1.0
2016-02-12,12.33,12.5,11.4,12.22,5248,62.520417129256,63.3824180142498,57.8047652289959,61.9626518507307,1034.98733647637,0.0,1.0
2016-02-16,12.1,12.4,11.67,12.01,5026,61.3541806377938,62.8753586701358,59.1738254581037,60.8978272280912,991.205478873897,0.0,1.0
2016-02-17,12.2,12.27,11.9101,11.94,6597,61.8612399819078,62.2161815227876,60.3912749433214,60.5428856872114,1301.03114686253,0.0,1.0
2016-02-18,12.25,12.26,12.13,12.18,1747,62.1147696539648,62.1654755883762,61.5062984410281,61.759828113085,344.535609150955,0.0,1.0
2016-02-19,12.01,12.28,11.93,12.28,1691,60.8978272280912,62.266887457199,60.4921797528,62.266887457199,333.491536962945,0.0,1.0
2016-02-22,11.97,12.2,11.93,12.2,5526,60.6950034904457,61.8612399819078,60.4921797528,61.8612399819078,1089.81326626684,0.0,1.0
2016-02-23,12.25,12.25,11.9163,11.9499,2251,62.1147696539648,62.1147696539648,60.4227126226564,60.5930845622787,443.932258843045,0.0,1.0
2016-02-24,11.93,12.24,11.93,12.21,3285,60.4921797528,62.0640637195534,60.4921797528,61.9119459163192,647.853163171658,0.0,1.0
2016-02-25,11.95,12.22,11.82,11.82,4134,60.5935916216228,61.9626518507307,59.9344144742747,59.9344144742747,815.289186164881,0.0,1.0
2016-02-26,12.07,12.18,12.06,12.106,4126,61.2020628345596,61.759828113085,61.1513569001483,61.3846041984407,813.711461566594,0.0,1.0
2016-02-29,11.83,12.16,11.1,12.13,3237,59.9851204086861,61.6584162442622,56.2835871966539,61.5062984410281,638.386815581934,0.0,1.0
2016-03-01,12.0982,12.0982,11.814,11.814,683,61.3450535695998,61.3450535695998,59.9039909136278,59.9039909136278,134.698237578765,0.0,1.0
2016-03-02,11.78,12.1405,11.54,12.1405,11604,59.7315907366291,61.55953967216,58.5146483107554,61.55953967216,2288.4895298155,0.0,1.0
2016-03-03,11.7,12.14,11.37,12.03,10619,59.5794729333949,61.820068496702,57.8990262609145,61.2599196058752,2085.32056231671,0.05,1.0
2016-03-04,11.47,11.7801,11.12,11.3,6465,58.4082525253025,59.9873631711696,56.6259605999445,57.5425678758429,1269.57316464615,0.0,1.0
2016-03-07,11.78,11.84,11.37,11.54,7269,59.9868539449052,60.292389703538,57.8990262609145,58.7647109103741,1427.45975774368,0.0,1.0
2016-03-08,11.66,11.83,11.65,11.83,2856,59.3757824276397,60.2414670770992,59.3248598012009,60.2414670770992,560.850882943452,0.0,1.0
2016-03-09,11.69,11.8145,11.69,11.8145,1876,59.5285503069561,60.1625370061191,59.5285503069561,60.1625370061191,368.402050560895,0.0,1.0
2016-03-10,11.82,12.05,11.5,11.7,31015,60.1905444506604,61.3617648587528,58.5610204046189,59.5794729333949,6090.61279218879,0.0,1.0
2016-03-11,11.96,12.199,11.8,11.81,28362,60.9034612208036,62.1205119926909,60.0886991977829,60.1396218242216,5569.62631023886,0.0,1.0
2016-03-14,12.16,12.18,11.55,12.1015,21642,61.9219137495796,62.0237590024572,58.8156335368129,61.6240163849126,4249.97717390133,0.0,1.0
2016-03-15,12.06,12.16,12.0,12.07,6217,61.4126874851916,61.9219137495796,61.1071517265588,61.4636101116304,1220.87182747179,0.0,1.0
2016-03-16,12.18,12.21,11.94,11.94,3693,62.0237590024572,62.1765268817736,60.801615967926,60.801615967926,725.217895906922,0.0,1.0
2016-03-17,11.97,12.23,11.97,12.18,23996,60.9543838472424,62.2783721346512,60.9543838472424,62.0237590024572,4712.24712433861,0.0,1.0
2016-03-18,12.08,12.11,11.971,11.971,11170,61.5145327380692,61.6673006173856,60.9594761098863,60.9594761098863,2193.523936442,0.0,1.0
2016-03-21,11.84,12.25,11.55,12.07,18081,60.292389703538,62.3802173875288,58.8156335368129,61.4636101116304,3550.68095745818,0.0,1.0
2016-03-22,11.823,11.84,11.55,11.65,7317,60.2058212385921,60.292389703538,58.8156335368129,59.3248598012009,1436.88582300323,0.0,1.0
2016-03-23,11.83,11.89,11.83,11.8301,1529,60.2414670770992,60.547002835732,60.2414670770992,60.2419763033636,300.259453788704,0.0,1.0
2016-03-24,11.75,11.7592,11.61,11.74,1773,59.8340860655888,59.8809348819125,59.1211692954457,59.7831634391501,348.175285524769,0.0,1.0
2016-03-28,11.55,11.63,11.55,11.63,4062,58.8156335368129,59.2230145483233,58.8156335368129,59.2230145483233,797.680772589741,0.0,1.0
2016-03-29,11.56,11.74,11.55,11.74,6595,58.8665561632517,59.7831634391501,58.8156335368129,59.7831634391501,1295.10209139078,0.0,1.0
2016-03-30,11.66,11.735,11.55,11.735,1673,59.3757824276397,59.7577021259306,58.8156335368129,59.7577021259306,328.537649567365,0.0,1.0
2016-03-31,11.6,11.681,11.58,11.58,3570,59.0702466690069,59.4827199431611,58.9684014161293,58.9684014161293,701.063603679314,0.0,1.0
2016-04-01,11.49,11.56,11.4,11.5,6237,58.5100977781801,58.8665561632517,58.0517941402309,58.5610204046189,1224.79935466327,0.0,1.0
2016-04-04,11.13,11.43,11.03,11.42,12800,56.6768832263833,58.2045620195473,56.1676569619953,58.1536393931085,2513.61740254768,0.0,1.0
2016-04-05,11.3,11.3,11.0,11.0,6534,57.5425678758429,57.5425678758429,56.0148890826789,56.0148890826789,1283.12313345676,0.0,1.0
2016-04-06,11.15,11.219,11.1332,11.19,2659,56.7787284792609,57.1300946016886,56.6931784668437,56.9824189850161,522.164740107367,0.0,1.0
2016-04-07,11.12,11.15,10.99,11.15,5610,56.6259605999445,56.7787284792609,55.9639664562401,56.7787284792609,1101.67137721035,0.0,1.0
2016-04-08,11.02,11.12,10.61,11.12,16734,56.1167343355565,56.6259605999445,54.0289066515658,56.6259605999445,3286.16200111195,0.0,1.0
2016-04-11,10.83,11.0,10.83,10.9435,8060,55.1492044332193,56.0148890826789,55.1492044332193,55.7271762432997,1582.79345816675,0.0,1.0
2016-04-12,10.9,11.0,10.72,10.83,4066,55.5056628182909,56.0148890826789,54.5890555423926,55.1492044332193,798.466278028038,0.0,1.0
2016-04-13,11.14,11.17,10.9504,10.9504,16937,56.7278058528221,56.8805737321385,55.7623128555425,55.7623128555425,3326.02640210548,0.0,1.0
2016-04-14,11.18,11.2,11.02,11.0201,8063,56.9314963585773,57.0333416114549,56.1167343355565,56.1172435618209,1583.38258724547,0.0,1.0
2016-04-15,10.83,11.13,10.679,11.11,12972,55.1492044332193,56.6768832263833,54.3802727739935,56.5750379735057,2547.39413639442,0.0,1.0
2016-04-18,10.72,11.0,10.72,10.79,5810,54.5890555423926,56.0148890826789,54.5890555423926,54.9455139274641,1140.94664912516,0.0,1.0
2016-04-19,10.51,10.997,10.33,10.69,16504,53.5196803871778,55.9996122947473,52.6030731112794,54.4362876630762,3240.99543840992,0.0,1.0
2016-04-20,10.49,10.63,10.25,10.27,8135,53.4178351343002,54.1307519044434,52.195692099769,52.2975373526466,1597.5216851348,0.0,1.0
2016-04-21,10.33,10.5635,9.51,10.42,21546,52.6030731112794,53.7921164386253,48.4274177432979,53.0613767492286,4231.12504338222,0.0,1.0
2016-04-22,10.32,10.429,10.32,10.429,1361,52.5521504848406,53.1072071130235,52.5521504848406,53.1072071130235,267.268225380265,0.0,1.0
2016-04-25,10.21,10.49,10.06,10.23,5421,51.9920015940138,53.4178351343002,51.2281621974318,52.0938468468914,1064.55624525086,0.0,1.0
2016-04-26,10.4001,10.5,10.24,10.24,7281,52.9600407226154,53.468757760739,52.1447694733302,52.1447694733302,1429.81627405857,0.0,1.0
2016-04-27,10.5,10.5,10.21,10.44,4962,53.468757760739,53.468757760739,51.9920015940138,53.1632220021062,974.419496206375,0.0,1.0
2016-04-28,10.69,10.71,10.5199,10.52,2443,54.4362876630762,54.5381329159538,53.5700937873522,53.5706030136166,479.747446439374,0.0,1.0
2016-04-29,10.94,10.94,10.8,10.87,8330,55.7093533240461,55.7093533240461,54.9964365539029,55.3528949389745,1635.81507525174,0.0,1.0
2016-05-02,10.47,10.83,10.39,10.83,3984,53.3159898814226,55.1492044332193,52.9086088699122,55.1492044332193,782.363416542966,0.0,1.0
2016-05-03,11.15,11.15,10.49,10.49,12527,56.7787284792609,56.7787284792609,53.4178351343002,53.4178351343002,2460.00665638397,0.0,1.0
2016-05-04,10.78,11.15,10.65,11.15,7551,54.8945913010253,56.7787284792609,54.232597157321,56.7787284792609,1482.83789114356,0.0,1.0
2016-05-05,11.33,11.33,10.72,11.0,29936,57.6953357551593,57.6953357551593,54.5890555423926,56.0148890826789,5878.72270020839,0.0,1.0
2016-05-06,11.37,11.3799,10.82,11.34,134644,57.8990262609145,57.9494396610889,55.0982818067805,57.7462583815981,26440.8985584867,0.0,1.0
2016-05-09,10.87,11.36,10.87,11.36,3000,55.3528949389745,57.8481036344757,55.3528949389745,57.8481036344757,589.129078722114,0.0,1.0
2016-05-10,11.14,11.22,10.83,10.83,2259,56.7278058528221,57.1351868643325,55.1492044332193,55.1492044332193,443.614196277751,0.0,1.0
2016-05-11,11.2189,11.25,10.81,11.064,10065,57.1295853754242,57.2879547436489,55.0473591803417,56.3407938918872,1976.52805911269,0.0,1.0
2016-05-12,11.03,11.31,10.91,11.31,52852,56.1676569619953,57.5934905022817,55.5565854447297,57.5934905022817,10378.883356207,0.0,1.0
2016-05-13,11.2,11.3974,10.94,10.94,5185,57.0333416114549,58.0385542573568,55.7093533240461,55.7093533240461,1018.21142439139,0.0,1.0
2016-05-16,11.29,11.29,11.23,11.256,735,57.4916452494041,57.4916452494041,57.1861094907713,57.3185083195122,144.336624286918,0.0,1.0
2016-05-17,11.05,11.318,11.03,11.2,5432,56.2695022148729,57.6342286034327,56.1676569619953,57.0333416114549,1066.71638520617,0.0,1.0
2016-05-18,11.0,11.05,11.0,11.05,3000,56.0148890826789,56.2695022148729,56.0148890826789,56.2695022148729,589.129078722114,0.0,1.0
2016-05-19,11.0,11.0,10.94,10.94,819,56.0148890826789,56.0148890826789,55.7093533240461,55.7093533240461,160.832238491137,0.0,1.0
2016-05-20,11.03,11.38,10.98,11.0,2215,56.1676569619953,57.9499488873533,55.9130438298013,56.0148890826789,434.973636456494,0.0,1.0
2016-05-23,11.0,11.0,11.0,11.0,2119,56.0148890826789,56.0148890826789,56.0148890826789,56.0148890826789,416.121505937386,0.0,1.0
2016-05-24,11.11,11.16,10.94,11.16,5984,56.5750379735057,56.8296511056997,55.7093533240461,56.8296511056997,1175.11613569104,0.0,1.0
2016-05-25,11.11,11.11,11.11,11.11,32,56.5750379735057,56.5750379735057,56.5750379735057,56.5750379735057,6.28404350636921,0.0,1.0
2016-05-26,11.09,11.095,10.942,10.942,1868,56.4731927206281,56.4986540338475,55.7195378493339,55.7195378493339,366.831039684303,0.0,1.0
2016-05-27,11.1489,11.1489,10.9407,11.035,3077,57.0277401225466,57.0277401225466,55.9627762701922,56.4451302148465,601.552248542233,0.05,1.0
2016-05-31,11.03,11.15,10.9535,10.99,5193,56.4195547140695,57.0333667327176,56.0282495521813,56.2149507078535,1015.22938793624,0.0,1.0
2016-06-01,11.03,11.09,10.91,10.9984,8883,56.4195547140695,56.7264607233935,55.8057426954214,56.2579175491588,1736.62288716303,0.0,1.0
2016-06-02,11.03,11.1,10.92,10.92,12279,56.4195547140695,56.7776117249475,55.8568936969754,55.8568936969754,2400.53950596362,0.0,1.0
2016-06-03,11.09,11.09,11.03,11.03,1070,56.7264607233935,56.7264607233935,56.4195547140695,56.4195547140695,209.184564816441,0.0,1.0
2016-06-06,11.11,11.11,10.98,11.0,6267,56.8287627265015,56.8287627265015,56.1637997062995,56.2661017094075,1225.19595112583,0.0,1.0
2016-06-07,11.4,11.4,11.0601,11.14,7643,58.3121417715677,58.3121417715677,56.5735192287471,56.9822157311636,1494.20339148791,0.0,1.0
2016-06-08,11.34,11.3699,11.06,11.34,52077,58.0052357622437,58.1581772568902,56.5730077187315,58.0052357622437,10181.0323195755,0.0,1.0
2016-06-09,11.3808,11.42,11.1,11.12,4002,58.2139318485841,58.4144437746758,56.7776117249475,56.8799137280556,782.389372332145,0.0,1.0
2016-06-10,11.68,11.68,11.36,11.36,4053,59.7443698150799,59.7443698150799,58.1075377653517,58.1075377653517,792.359851589752,0.0,1.0
2016-06-13,11.5,11.79,11.25,11.65,82991,58.8236517871078,60.307030832174,57.5448767482576,59.5909168104179,16224.7067464311,0.0,1.0
2016-06-14,11.64,11.66,11.3101,11.3101,1440,59.5397658088639,59.6420678119719,57.8522942675972,57.8522942675972,281.519414332406,0.0,1.0
2016-06-15,11.47,11.58,11.07,11.4119,3650,58.6701987824458,59.2328597995399,56.6241587202855,58.373011463417,713.573515495336,0.0,1.0
2016-06-16,11.46,11.65,11.294,11.294,2979,58.6190477808918,59.5909168104179,57.7699411550953,57.7699411550953,582.393288400166,0.0,1.0
2016-06-17,11.32,11.51,11.32,11.5055,2246,57.9029337591357,58.8748027886618,57.9029337591357,58.8517848379625,439.092086521239,0.0,1.0
2016-06-20,11.35,11.36,11.24,11.34,3726,58.0563867637977,58.1075377653517,57.4937257467036,58.0052357622437,728.431484585102,0.0,1.0
2016-06-21,11.26,11.361,11.25,11.26,2001,57.5960277498117,58.1126528655071,57.5448767482576,57.5960277498117,391.194686166073,0.0,1.0
2016-06-22,11.35,11.4399,11.31,11.4399,55710,58.0563867637977,58.5162342677682,57.8517827575817,58.5162342677682,10891.282341985,0.0,1.0
2016-06-23,11.36,11.49,11.36,11.365,1556,58.1075377653517,58.7725007855538,58.1075377653517,58.1331132661287,304.197367153628,0.0,1.0
2016-06-24,10.95,11.1107,10.89,10.901,17556,56.0103467016374,56.8323432966103,55.7034406923134,55.7597067940228,3432.19085973592,0.0,1.0
2016-06-27,10.91,11.08,10.82,10.9695,3175,55.8057426954214,56.6753097218395,55.3453836814354,56.1100911546678,620.711208684299,0.0,1.0
2016-06-28,10.92,10.92,10.87,10.87,1483,55.8568936969754,55.8568936969754,55.6011386892054,55.6011386892054,289.925896843721,0.0,1.0
2016-06-29,11.08,11.5,11.05,11.348,2572,56.6753097218395,58.8236517871078,56.5218567171775,58.0461565634869,502.824953932604,0.0,1.0
2016-06-30,11.2,11.43,11.2,11.2935,2886,57.2891217404876,58.4655947762298,57.2891217404876,57.7673836050176,564.211826224531,0.0,1.0
2016-07-01,11.0999,11.32,10.9323,11.32,1189,56.777100214932,57.9029337591357,55.9198094288869,57.9029337591357,232.449016417522,0.0,1.0
2016-07-05,11.05,11.09,10.94,10.94,4491,56.5218567171775,56.7264607233935,55.9591957000834,55.9591957000834,877.988673449193,0.0,1.0
2016-07-06,11.1857,11.2914,11.0001,11.2914,1248,57.2159758082654,57.7566418946912,56.266613219423,57.7566418946912,243.983492421419,0.0,1.0
2016-07-07,11.1857,11.1857,11.1857,11.1857,35,57.2159758082654,57.2159758082654,57.2159758082654,57.2159758082654,6.84248576502376,0.0,1.0
2016-07-08,11.1857,11.1857,11.1857,11.1857,105,57.2159758082654,57.2159758082654,57.2159758082654,57.2159758082654,20.5274572950713,0.0,1.0
2016-07-11,11.06,11.09,10.91,10.99,5643,56.5730077187315,56.7264607233935,55.8057426954214,56.2149507078535,1103.20420491512,0.0,1.0
2016-07-12,11.03,11.11,10.9608,10.99,2580,56.4195547140695,56.8287627265015,56.0655897833158,56.2149507078535,504.388950678895,0.0,1.0
2016-07-13,11.28,11.39,10.92,10.92,2434,57.6983297529197,58.2609907700137,55.8568936969754,55.8568936969754,475.846010059081,0.0,1.0
2016-07-14,11.28,11.39,11.11,11.11,1268,57.6983297529197,58.2609907700137,56.8287627265015,56.8287627265015,247.893484287147,0.0,1.0
2016-07-15,10.89,11.179,10.89,11.179,1190,55.7034406923134,57.1817046372242,55.7034406923134,57.1817046372242,232.644516010808,0.0,1.0
2016-07-18,11.3,11.3,10.92,10.92,7606,57.8006317560277,57.8006317560277,55.8568936969754,55.8568936969754,1486.96990653631,0.0,1.0
2016-07-19,11.18,11.39,11.1,11.26,3793,57.1868197373796,58.2609907700137,56.7776117249475,57.5960277498117,741.52995733529,0.0,1.0
2016-07-20,11.22,11.44,10.94,10.94,3461,57.3914237435956,58.5167457777838,55.9591957000834,55.9591957000834,676.624092364208,0.0,1.0
2016-07-21,11.31,11.45,11.07,11.3915,38342,57.8517827575817,58.5678967793378,56.6241587202855,58.2686634202468,7495.84540578689,0.0,1.0
2016-07-22,11.68,11.95,11.041,11.449,69189,59.7443698150799,61.1254468570381,56.4758208157789,58.5627816791824,13526.4213598923,0.0,1.0
2016-07-25,11.88,11.8801,11.55,11.86,8540,60.7673898461601,60.7679013561756,59.0794067948779,60.6650878430521,1669.5665266658,0.0,1.0
2016-07-26,11.75,11.82,11.089,11.62,10323,60.102426825958,60.460483836836,56.7213456232381,59.4374638057559,2018.14230149544,0.0,1.0
2016-07-27,11.73,11.8759,11.53,11.53,4569,60.00012482285,60.7464179355229,58.9771047917698,58.9771047917698,893.237641725531,0.0,1.0
2016-07-28,12.05,12.08,11.0934,11.65,14567,61.6369568725782,61.7904098772402,56.7438520639219,59.5909168104179,2847.84257540289,0.0,1.0
2016-07-29,12.36,12.5,11.8,11.97,10686,63.2226379207524,63.9387519425085,60.358181833728,61.2277488601461,2089.1086538584,0.0,1.0
2016-08-01,11.9101,12.16,11.9101,12.16,981,60.9213543608376,62.1996178896723,60.9213543608376,62.1996178896723,191.785101013952,0.0,1.0
2016-08-02,11.9101,11.9101,11.9101,11.9101,91,60.9213543608376,60.9213543608376,60.9213543608376,60.9213543608376,17.7904629890618,0.0,1.0
2016-08-03,12.0,12.0,11.3683,11.3683,2246,61.3812018648082,61.3812018648082,58.1499930966415,58.1499930966415,439.092086521239,0.0,1.0
2016-08-04,11.53,11.96,11.3,11.96,12994,58.9771047917698,61.1765978585921,57.8006317560277,61.1765978585921,2540.3217151634,0.0,1.0
2016-08-05,11.22,11.49,11.06,11.2062,4910,57.3914237435956,58.7725007855538,56.5730077187315,57.3208353614511,959.903003036192,0.0,1.0
2016-08-08,11.25,11.25,11.13,11.25,3087,57.5448767482576,57.5448767482576,56.9310647296096,57.5448767482576,603.507244475097,0.0,1.0
2016-08-09,11.34,11.48,11.0148,11.349,1921,58.0052357622437,58.7213497839998,56.3418051917074,58.0512716636423,375.554718703162,0.0,1.0
2016-08-10,11.26,11.44,11.1587,11.2,1073,57.5960277498117,58.5167457777838,57.0778681040696,57.2891217404876,209.7710635963,0.0,1.0
2016-08-11,11.26,11.27,11.1,11.27,7440,57.5960277498117,57.6471787513657,56.7776117249475,57.6471787513657,1454.51697405076,0.0,1.0
2016-08-12,11.26,11.26,11.26,11.26,0,57.5960277498117,57.5960277498117,57.5960277498117,57.5960277498117,0,0.0,1.0
2016-08-15,11.07,11.07,11.0601,11.0601,672,56.8799137280556,56.8799137280556,56.8290455125264,56.8290455125264,130.785008492915,0.05,1.0
2016-08-16,11.0,11.1209,11.0,11.025,1376,56.5202394768393,57.1414482907257,56.5202394768393,56.6486945665594,267.797874533111,0.0,1.0
2016-08-17,11.03,11.07,10.95,11.0,3844,56.6743855845034,56.8799137280556,56.2633292973991,56.5202394768393,748.121387867208,0.0,1.0
2016-08-18,10.79,10.91,10.45,10.91,10326,55.4412167231905,56.057801153847,53.6942275029973,56.057801153847,2009.65178228845,0.0,1.0
2016-08-19,10.78,10.78,10.6205,10.75,3645,55.3898346873025,55.3898346873025,54.5702912148883,55.2356885796384,709.391898745051,0.0,1.0
2016-08-22,10.77,10.89,10.67,10.7699,29050,55.3384526514145,55.9550370820709,54.8246322925341,55.3379388310556,5653.72692964162,0.0,1.0
2016-08-23,10.7101,10.8686,10.7,10.82,3648,55.0306742564452,55.8450795252705,54.9787784001982,55.5953628308547,709.975760390108,0.0,1.0
2016-08-24,10.57,10.71,10.2,10.71,43943,54.3108119336538,55.0301604360863,52.4096766057964,55.0301604360863,8552.21075625617,0.0,1.0
2016-08-25,10.32,10.65,10.29,10.62,5769,53.0262610364529,54.7218682207581,52.8721149287888,54.5677221130939,1122.76594344587,0.0,1.0
2016-08-26,10.47,10.61,10.37,10.37,1801,53.7969915747734,54.5163400772059,53.283171215893,53.283171215893,350.511607582946,0.0,1.0
2016-08-29,10.45,10.48,10.43,10.43,3850,53.6942275029973,53.8483736106614,53.5914634312213,53.5914634312213,749.289111157324,0.0,1.0
2016-08-30,10.51,10.6,10.36,10.4984,38228,54.0025197183256,54.4649580413179,53.231789180005,53.9429165566954,7439.95432242134,0.0,1.0
2016-08-31,10.51,10.52,10.37,10.4898,8516,54.0025197183256,54.0539017542136,53.283171215893,53.8987280058317,1657.38858977033,0.0,1.0
2016-09-01,10.79,10.88,10.58,10.58,7975,55.4412167231905,55.9036550461829,54.3621939695418,54.3621939695418,1552.0988731116,0.0,1.0
2016-09-02,10.75,10.8,10.71,10.8,4341,55.2356885796384,55.4925987590786,55.0301604360863,55.4925987590786,844.847800398427,0.0,1.0
2016-09-06,11.16,11.26,10.04,10.04,35880,57.3423520510479,57.8561724099282,51.5875640315879,51.5875640315879,6982.98527488955,0.0,1.0
2016-09-07,11.02,11.24,11.01,11.03,14576,56.6230035486154,57.7534083381522,56.5716215127273,56.6743855845034,2836.78911278679,0.0,1.0
2016-09-08,11.05,11.15,11.01,11.01,10003,56.7771496562795,57.2909700151598,56.5716215127273,56.5716215127273,1946.78934517057,0.0,1.0
2016-09-09,11.1,11.2,10.51,10.51,5736,57.0340598357197,57.5478801946,54.0025197183256,54.0025197183256,1116.34346535024,0.0,1.0
2016-09-12,11.08,11.136,11.0,11.0,2155,56.9312957639436,57.2190351649166,56.5202394768393,56.5202394768393,419.407281699749,0.0,1.0
2016-09-13,11.0,11.11,10.85,10.99,8617,56.5202394768393,57.0854418716077,55.7495089385188,56.4688574409513,1677.04526515394,0.0,1.0
2016-09-14,11.17,11.2,10.47,10.47,13276,57.3937340869359,57.5478801946,53.7969915747734,53.7969915747734,2583.78239992848,0.0,1.0
2016-09-15,11.06,11.22,11.01,11.01,8824,56.8285316921675,57.6506442663761,56.5716215127273,56.5716215127273,1717.33171866292,0.0,1.0
2016-09-16,11.2,11.2,11.0601,11.0601,6548,57.5478801946,57.5478801946,56.8290455125264,56.8290455125264,1274.37535061251,0.0,1.0
2016-09-19,11.24,11.25,11.0956,11.2499,8531,57.7534083381522,57.8047903740402,57.0114517399289,57.8042765536813,1660.30789799562,0.0,1.0
2016-09-20,11.24,11.24,11.24,11.24,183,57.7534083381522,57.7534083381522,57.7534083381522,57.7534083381522,35.6155603485169,0.0,1.0
2016-09-21,11.24,11.3,11.2191,11.23,8581,57.7534083381522,58.0617005534804,57.6460198831462,57.7020263022641,1670.03892541324,0.0,1.0
2016-09-22,11.16,11.25,11.134,11.24,5282,57.3423520510479,57.8047903740402,57.208758757739,57.7534083381522,1027.98573639818,0.0,1.0
2016-09-23,11.22,11.22,11.0405,11.0405,223,57.6506442663761,57.6506442663761,56.7283367221859,56.7283367221859,43.400382282619,0.0,1.0
2016-09-26,11.24,11.25,11.15,11.21,20766,57.7534083381522,57.8047903740402,57.2909700151598,57.5992622304881,4041.49030708908,0.0,1.0
2016-09-27,11.14,11.1475,11.0801,11.0801,2214,57.2395879792718,57.2781245061878,56.9318095843025,56.9318095843025,430.889894052549,0.0,1.0
2016-09-28,11.13,11.25,11.13,11.25,5184,57.1882059433838,57.8047903740402,57.1882059433838,57.8047903740402,1008.91292265963,0.0,1.0
2016-09-29,11.13,11.13,11.13,11.13,18,57.1882059433838,57.1882059433838,57.1882059433838,57.1882059433838,3.50316987034593,0.0,1.0
2016-09-30,11.23,11.232,11.18,11.232,4727,57.7020263022641,57.7123027094417,57.4451161228239,57.7123027094417,919.971332062512,0.0,1.0
2016-10-03,11.22,11.235,11.151,11.151,9574,57.6506442663761,57.7277173202081,57.2961082187486,57.2961082187486,1863.29712992733,0.0,1.0
2016-10-04,11.1011,11.2,11.1,11.1496,3146,57.0397118596673,57.5478801946,57.0340598357197,57.2889147337243,612.276245117128,0.0,1.0
2016-10-05,10.95,10.95,10.95,10.95,495,56.2633292973991,56.2633292973991,56.2633292973991,56.2633292973991,96.3371714345131,0.0,1.0
2016-10-06,11.07,11.1,10.9,10.9,9635,56.8799137280556,57.0340598357197,56.0064191179589,56.0064191179589,1875.16898337683,0.0,1.0
2016-10-07,11.05,11.072,10.89,11.0,1091,56.7771496562795,56.8901901352332,55.9550370820709,56.5202394768393,212.331018252634,0.0,1.0
2016-10-10,10.9434,10.9434,10.9434,10.9434,231,56.229417153713,56.229417153713,56.229417153713,56.229417153713,44.9573466694394,0.0,1.0
2016-10-11,10.9298,10.9298,10.9298,10.9298,374,56.1595375849053,56.1595375849053,56.1595375849053,56.1595375849053,72.7880850838543,0.0,1.0
2016-10-12,10.91,11.02,10.62,10.812,8151,56.057801153847,56.6230035486154,54.5677221130939,55.5542572021442,1586.35208962165,0.0,1.0
2016-10-13,10.94,11.07,10.94,11.07,304,56.2119472615111,56.8799137280556,56.2119472615111,56.8799137280556,59.1646466991757,0.0,1.0
2016-10-14,10.834,10.834,10.7446,10.7446,421,55.6672976810979,55.6672976810979,55.2079422802589,55.2079422802589,81.9352508564242,0.0,1.0
2016-10-17,11.1,11.1,11.01,11.0193,811,57.0340598357197,57.0340598357197,56.5716215127273,56.6194068061032,157.837264713919,0.0,1.0
2016-10-18,11.35,11.35,11.1,11.13,32745,58.3186107329206,58.3186107329206,57.0340598357197,57.1882059433838,6372.8498558043,0.0,1.0
2016-10-19,11.27,11.36,10.941,11.36,11957,57.9075544458163,58.3699927688086,56.2170854650999,58.3699927688086,2327.07789665146,0.0,1.0
2016-10-20,11.21,11.275,11.0065,11.27,4117,57.5992622304881,57.9332454637603,56.5536378001665,57.9075544458163,801.252797567454,0.0,1.0
2016-10-21,11.0,11.06,10.8374,10.91,8383,56.5202394768393,56.8285316921675,55.6847675732999,56.057801153847,1631.50405683944,0.0,1.0
2016-10-24,11.06,11.14,11.01,11.01,3422,56.8285316921675,57.2395879792718,56.5716215127273,56.5716215127273,665.991516462432,0.0,1.0
2016-10-25,10.98,10.9847,10.91,10.9847,2153,56.4174754050632,56.4416249619306,56.057801153847,56.4416249619306,419.018040603044,0.0,1.0
2016-10-26,10.93,10.94,10.9,10.93,3714,56.1605652256231,56.2119472615111,56.0064191179589,56.1605652256231,722.820716581376,0.0,1.0
2016-10-27,10.85,10.97,10.85,10.97,1193,55.7495089385188,56.3660933691752,55.7495089385188,56.3660933691752,232.182314184594,0.0,1.0
2016-10-28,10.96,10.96,10.87,10.87,3106,56.3147113332872,56.3147113332872,55.8522730102948,55.8522730102948,604.491423183025,0.0,1.0
2016-10-31,10.85,10.95,10.85,10.95,2360,55.7495089385188,56.2633292973991,55.7495089385188,56.2633292973991,459.304494112022,0.0,1.0
2016-11-01,11.0,11.0,10.85,10.85,2266,56.5202394768393,56.5202394768393,55.7495089385188,55.7495089385188,441.010162566882,0.0,1.0
2016-11-02,11.0,11.0,10.9,10.9,808,56.5202394768393,56.5202394768393,56.0064191179589,56.0064191179589,157.253403068862,0.0,1.0
2016-11-03,10.8,11.05,10.8,11.05,2888,55.4925987590786,56.7771496562795,55.4925987590786,56.7771496562795,562.064143642169,0.0,1.0
2016-11-04,10.6,11.0,10.6,10.9248,6056,54.4649580413179,56.5202394768393,54.4649580413179,56.1338465669613,1178.62204082305,0.0,1.0
2016-11-07,10.65,10.65,10.11,10.55,4934,54.7218682207581,54.7218682207581,51.9472382828041,54.2080478618777,960.257785571489,0.0,1.0
2016-11-08,10.4,10.55,10.3323,10.3323,5845,53.4373173235572,54.2080478618777,53.0894609405952,53.0894609405952,1137.55710512066,0.0,1.0
2016-11-09,10.9,10.94,10.5,10.5,5083,56.0064191179589,56.2119472615111,53.9511376824375,53.9511376824375,989.256247276021,0.0,1.0
2016-11-10,10.9,10.9,10.8,10.8,1005,56.0064191179589,56.0064191179589,55.4925987590786,55.4925987590786,195.593651094315,0.0,1.0
2016-11-11,11.0,11.0,10.8,10.9,13276,56.5202394768393,56.5202394768393,55.4925987590786,56.0064191179589,2583.78239992848,0.0,1.0
2016-11-14,11.0,11.0,10.85,11.0,4971,56.7771496562795,56.7771496562795,56.0029157973302,56.7771496562795,963.08110447655,0.05,1.0
2016-11-15,10.9932,11.0,10.9,10.9,5554,56.7420510546738,56.7771496562795,56.2609937503133,56.2609937503133,1076.03147339826,0.0,1.0
2016-11-16,10.9932,10.9932,10.9932,10.9932,64,56.7420510546738,56.7420510546738,56.7420510546738,56.7420510546738,12.3993543927779,0.0,1.0
2016-11-17,10.9932,10.9932,10.9932,10.9932,4,56.7420510546738,56.7420510546738,56.7420510546738,56.7420510546738,0.774959649548622,0.0,1.0
2016-11-18,10.95,11.0,10.9,10.95,18553,56.5190717032964,56.7771496562795,56.2609937503133,56.5190717032964,3594.45659451889,0.0,1.0
2016-11-21,10.95,10.95,10.5683,10.95,7430,56.5190717032964,56.5190717032964,54.5489046102235,56.5190717032964,1439.48754903656,0.0,1.0
2016-11-22,11.0,11.05,10.95,11.0,10968,56.7771496562795,57.0352276092626,56.5190717032964,56.7771496562795,2124.93935906232,0.0,1.0
2016-11-23,10.95,11.05,10.7923,10.9,16360,56.5190717032964,57.0352276092626,55.7050938395877,56.2609937503133,3169.58496665386,0.0,1.0
2016-11-25,11.05,11.05,10.65,10.9,8450,57.0352276092626,57.0352276092626,54.9706039853979,56.2609937503133,1637.10225967146,0.0,1.0
2016-11-28,10.95,11.05,10.95,11.0,8367,56.5190717032964,57.0352276092626,56.5190717032964,56.7771496562795,1621.02184694333,0.0,1.0
2016-11-29,10.95,11.011,10.9,10.95,12644,56.5190717032964,56.8339268059358,56.2609937503133,56.5190717032964,2449.64745222319,0.0,1.0
2016-11-30,11.05,11.05,10.95,10.95,7521,57.0352276092626,57.0352276092626,56.5190717032964,56.5190717032964,1457.1178810638,0.0,1.0
2016-12-01,10.95,11.05,10.505,11.05,8352,56.5190717032964,57.0352276092626,54.2221779217469,57.0352276092626,1618.11574825752,0.0,1.0
2016-12-02,10.8,10.918,10.8,10.85,4119,55.7448378443471,56.3539018133872,55.7448378443471,56.0029157973302,798.014699122694,0.0,1.0
2016-12-05,11.0,11.0,10.8,10.8,9967,56.7771496562795,56.7771496562795,55.7448378443471,55.7448378443471,1931.00570676278,0.0,1.0
2016-12-06,10.9,11.0114,10.9,11.0,8987,56.2609937503133,56.8359914295596,56.2609937503133,56.7771496562795,1741.14059262337,0.0,1.0
2016-12-07,10.95,11.0,10.85,10.85,8508,56.5190717032964,56.7771496562795,56.0029157973302,56.0029157973302,1648.33917458992,0.0,1.0
2016-12-08,10.9,11.05,10.9,11.05,20543,56.2609937503133,57.0352276092626,56.2609937503133,57.0352276092626,3979.99902016934,0.0,1.0
2016-12-09,11.0,11.05,10.9,10.9,11299,56.7771496562795,57.0352276092626,56.2609937503133,56.2609937503133,2189.06727006247,0.0,1.0
2016-12-12,11.0,11.05,10.95,11.05,7766,56.7771496562795,57.0352276092626,56.5190717032964,57.0352276092626,1504.58415959865,0.0,1.0
2016-12-13,11.05,11.05,10.9765,11.05,9205,57.0352276092626,57.0352276092626,56.6558530183774,57.0352276092626,1783.37589352377,0.0,1.0
2016-12-14,11.0,11.05,10.95,11.05,11047,56.7771496562795,57.0352276092626,56.5190717032964,57.0352276092626,2140.24481214091,0.0,1.0
2016-12-15,10.95,11.0,10.95,11.0,15609,56.5190717032964,56.7771496562795,56.5190717032964,56.7771496562795,3024.08629245111,0.0,1.0
2016-12-16,11.0,11.01,10.9,11.0,16862,56.7771496562795,56.8287652468761,56.2609937503133,56.7771496562795,3266.84240267221,0.0,1.0
2016-12-19,11.0,11.05,10.95,11.0,12670,56.7771496562795,57.0352276092626,56.5190717032964,56.7771496562795,2454.68468994526,0.0,1.0
2016-12-20,10.95,11.05,10.85,11.0,10331,56.5190717032964,57.0352276092626,56.0029157973302,56.7771496562795,2001.5270348717,0.0,1.0
2016-12-21,11.0,11.0,10.8,10.95,11586,56.7771496562795,56.7771496562795,55.7448378443471,56.5190717032964,2244.67062491758,0.0,1.0
2016-12-22,10.95,11.0,10.9,10.9,6430,56.5190717032964,56.7771496562795,56.2609937503133,56.2609937503133,1245.74763664941,0.0,1.0
2016-12-23,11.05,11.06,11.0,11.0,13876,57.0352276092626,57.0868431998592,56.7771496562795,56.7771496562795,2688.33502428417,0.0,1.0
2016-12-27,11.05,11.05,10.9901,10.9901,3977,57.0352276092626,57.0352276092626,56.7260502215888,56.7260502215888,770.503631563717,0.0,1.0
2016-12-28,11.0,11.06,10.905,10.905,5567,56.7771496562795,57.0868431998592,56.2868015456116,56.2868015456116,1078.55009225929,0.0,1.0
2016-12-29,11.25,11.25,11.05,11.05,15202,58.0675394211949,58.0675394211949,57.0352276092626,57.0352276092626,2945.23414810954,0.0,1.0
2016-12-30,11.4,11.4,11.0,11.4,18521,58.8417732801442,58.8417732801442,56.7771496562795,58.8417732801442,3588.25691732251,0.0,1.0
2017-01-03,11.35,11.4614,11.3,11.4,13929,58.5836953271611,59.1586930064074,58.325617374178,58.8417732801442,2698.60323964069,0.0,1.0
2017-01-04,11.5,11.6,11.4,11.4,9878,59.3579291861104,59.8740850920765,58.8417732801442,58.8417732801442,1913.76285456032,0.0,1.0
2017-01-05,11.6,11.7,11.55,11.6,10519,59.8740850920765,60.3902409980427,59.6160071390935,59.8740850920765,2037.95013840049,0.0,1.0
2017-01-06,11.75,11.75,11.605,11.65,3404,60.6483189510258,60.6483189510258,59.8998928873749,60.1321630450596,659.490661765877,0.0,1.0
2017-01-09,12.45,12.45,11.7,11.7,24586,64.2614102927891,64.2614102927891,60.3902409980427,60.3902409980427,4763.2894859506,0.0,1.0
2017-01-10,12.5,12.5,12.1,12.4,9320,64.5194882457721,64.5194882457721,62.4548646219074,64.003332339806,1805.65598344829,0.0,1.0
2017-01-11,12.55,12.55,11.95,12.1,22353,64.7775661987552,64.7775661987552,61.6806307629582,62.4548646219074,4330.66826159009,0.0,1.0
2017-01-12,12.55,12.55,11.3,11.3,8650,64.7775661987552,64.7775661987552,58.325617374178,58.325617374178,1675.8502421489,0.0,1.0
2017-01-13,12.5,12.55,12.15,12.15,7288,64.5194882457721,64.7775661987552,62.7129425748905,62.7129425748905,1411.97648147759,0.0,1.0
2017-01-17,12.4,12.6,12.355,12.6,5153,64.003332339806,65.0356441517383,63.7710621821212,65.0356441517383,998.341768531012,0.0,1.0
2017-01-18,12.55,12.56,12.4,12.45,5585,64.7775661987552,64.8291817893518,64.003332339806,64.2614102927891,1082.03741068226,0.0,1.0
2017-01-19,12.5779,12.5779,12.5779,12.5779,451,64.9215736965198,64.9215736965198,64.9215736965198,64.9215736965198,87.3767004866071,0.0,1.0
2017-01-20,12.6,12.6,12.5,12.55,3769,65.0356441517383,65.0356441517383,64.5194882457721,64.7775661987552,730.205729787189,0.0,1.0
2017-01-23,12.475,12.6,12.475,12.6,4135,64.3904492692806,65.0356441517383,64.3904492692806,65.0356441517383,801.114537720888,0.0,1.0
2017-01-24,12.4,12.4,11.7,12.15,3064,64.003332339806,64.003332339806,60.3902409980427,62.7129425748905,593.619091554244,0.0,1.0
2017-01-25,12.5,12.5,12.35,12.45,4352,64.5194882457721,64.5194882457721,63.7452543868229,64.2614102927891,843.156098708901,0.0,1.0
2017-01-26,12.3,12.5,12.3,12.5,500,63.4871764338398,64.5194882457721,63.4871764338398,64.5194882457721,96.8699561935777,0.0,1.0
2017-01-27,12.5,12.5,12.3,12.3,3679,64.5194882457721,64.5194882457721,63.4871764338398,63.4871764338398,712.769137672345,0.0,1.0
2017-01-30,12.3123,12.35,12.0781,12.0781,2403,63.5506636102736,63.7452543868229,62.3418264785008,62.3418264785008,465.557009466335,0.0,1.0
2017-01-31,12.55,12.55,12.3,12.3,6784,64.7775661987552,64.7775661987552,63.4871764338398,63.4871764338398,1314.33156563446,0.0,1.0
2017-02-01,12.45,12.45,12.1,12.1,1141,64.2614102927891,64.2614102927891,62.4548646219074,62.4548646219074,221.057240033744,0.0,1.0
2017-02-02,12.375,12.45,12.3,12.3,2905,63.8742933633144,64.2614102927891,63.4871764338398,63.4871764338398,562.814445484687,0.0,1.0
2017-02-03,12.4,12.4115,12.1722,12.1722,1926,64.003332339806,64.0626902689921,62.827529186015,62.827529186015,373.143071257661,0.0,1.0
2017-02-06,12.3,12.5,12.2,12.35,14309,63.4871764338398,64.5194882457721,62.9710205278736,63.7452543868229,2772.22440634781,0.0,1.0
2017-02-07,11.9,12.325,11.9,12.25,9105,61.4225528099751,63.6162154103313,61.4225528099751,63.2290984808567,1764.00190228505,0.0,1.0
2017-02-08,11.4,11.85,11.4,11.85,3267,58.8417732801442,61.164474856992,58.8417732801442,61.164474856992,632.948293768837,0.0,1.0
2017-02-09,11.3,11.55,11.25,11.45,20305,58.325617374178,59.6160071390935,58.0675394211949,59.0998512331273,3933.88892102119,0.0,1.0
2017-02-10,11.3,11.3,11.25,11.3,6162,58.325617374178,58.325617374178,58.0675394211949,58.325617374178,1193.82534012965,0.0,1.0
2017-02-13,11.05,11.25,11.0,11.25,7528,57.2933055622457,58.3302884683497,57.0340598357197,58.3302884683497,1451.9043574755,0.05,1.0
2017-02-14,10.95,11.2,10.95,11.05,6736,56.7748141091937,58.0710427418237,56.7748141091937,57.2933055622457,1299.15352709285,0.0,1.0
2017-02-15,11.0,11.15,11.0,11.1242,11223,57.0340598357197,57.8117970152977,57.0340598357197,57.6780262204102,2164.5486987178,0.0,1.0
2017-02-16,10.95,11.0,10.95,11.0,7788,56.7748141091937,57.0340598357197,56.7748141091937,57.0340598357197,1502.04983209607,0.0,1.0
2017-02-17,11.1,11.1,10.925,10.95,13940,57.5525512887717,57.5525512887717,56.6451912459307,56.7748141091937,2688.56890850272,0.0,1.0
2017-02-21,11.05,11.15,10.95,11.15,8499,57.2933055622457,57.8117970152977,56.7748141091937,57.8117970152977,1639.17841846231,0.0,1.0
2017-02-22,11.55,11.6,10.95,11.1,4569,59.8857628275057,60.1450085540316,56.7748141091937,57.5525512887717,881.210282851431,0.0,1.0
2017-02-23,11.5,11.55,11.25,11.25,3973,59.6265171009797,59.8857628275057,58.3302884683497,58.3302884683497,766.261425644284,0.0,1.0
2017-02-24,11.55,12.0284,11.4,11.4,9548,59.8857628275057,62.3662259389064,59.1080256479277,59.1080256479277,1841.49612183529,0.0,1.0
2017-02-27,11.65,11.75,11.5,11.75,4165,60.4042542805577,60.9227457336096,59.6265171009797,60.9227457336096,803.291929979472,0.0,1.0
2017-02-28,11.4,12.4,11.4,12.4,5814,59.1080256479277,64.2929401784476,59.1080256479277,64.2929401784476,1121.32995939992,0.0,1.0
2017-03-01,11.55,12.25,11.4,11.4,7718,59.8857628275057,63.5152029988696,59.1080256479277,59.1080256479277,1488.54912739053,0.0,1.0
2017-03-02,12.0,12.05,11.55,11.55,9805,62.2189743662396,62.4782200927656,59.8857628275057,59.8857628275057,1891.06299482563,0.0,1.0
2017-03-03,12.0,12.05,11.85,12.05,3237,62.2189743662396,62.4782200927656,61.4412371866616,62.4782200927656,624.311159026064,0.0,1.0
2017-03-06,11.55,11.85,11.55,11.85,4675,59.8857628275057,61.4412371866616,59.8857628275057,61.4412371866616,901.654207119816,0.0,1.0
2017-03-07,11.55,11.55,11.55,11.55,295,59.8857628275057,59.8857628275057,59.8857628275057,59.8857628275057,56.895826973336,0.0,1.0
2017-03-08,11.65,11.65,11.55,11.65,1002,60.4042542805577,60.4042542805577,59.8857628275057,60.4042542805577,193.252944499263,0.0,1.0
2017-03-09,11.5926,11.5926,11.5,11.5,950,60.1066401865058,60.1066401865058,59.6265171009797,59.6265171009797,183.22384957515,0.0,1.0
2017-03-10,11.5,11.65,10.692,11.1,2858,59.6265171009797,60.4042542805577,55.4371061603195,57.5525512887717,551.214486406082,0.0,1.0
2017-03-13,10.755,11.2,10.755,11.15,1359,55.7637557757423,58.0710427418237,55.7637557757423,57.8117970152977,262.106538497504,0.0,1.0
2017-03-14,10.65,10.75,10.5,10.7,6968,55.2193397500377,55.7378312030897,54.4416025704597,55.4785854765637,1343.8987198312,0.0,1.0
2017-03-15,10.5,10.7,10.5,10.55,9053,54.4416025704597,55.4785854765637,54.4416025704597,54.7008482969857,1746.02685284614,0.0,1.0
2017-03-16,10.625,10.75,10.6,10.65,10440,55.0897168867747,55.7378312030897,54.9600940235117,55.2193397500377,2013.53367322586,0.0,1.0
2017-03-17,10.7,10.7,10.55,10.7,3915,55.4785854765637,55.4785854765637,54.7008482969857,55.4785854765637,755.075127459696,0.0,1.0
2017-03-20,10.75,10.75,10.5,10.55,11023,55.7378312030897,55.7378312030897,54.4416025704597,54.7008482969857,2125.97525670198,0.0,1.0
2017-03-21,10.5,10.7,10.5,10.7,4073,54.4416025704597,55.4785854765637,54.4416025704597,55.4785854765637,785.548146652195,0.0,1.0
2017-03-22,10.5,10.65,10.5,10.65,1678,54.4416025704597,55.2193397500377,54.4416025704597,55.2193397500377,323.631178512738,0.0,1.0
2017-03-23,10.55,10.65,10.5,10.5,3544,54.7008482969857,55.2193397500377,54.4416025704597,54.4416025704597,683.521392520349,0.0,1.0
2017-03-24,10.55,10.55,10.5,10.55,3550,54.7008482969857,54.7008482969857,54.4416025704597,54.7008482969857,684.678595780823,0.0,1.0
2017-03-27,10.55,10.7,10.55,10.55,2304,54.7008482969857,55.4785854765637,54.7008482969857,54.7008482969857,444.366052022258,0.0,1.0
2017-03-28,10.55,10.601,10.55,10.55,1765,54.7008482969857,54.9652789380422,54.7008482969857,54.7008482969857,340.410625789621,0.0,1.0
2017-03-29,10.0,10.55,9.9,10.55,15641,51.8491453051997,54.7008482969857,51.3306538521477,54.7008482969857,3016.63603284728,0.0,1.0
2017-03-30,9.7,9.982,9.6,9.9,23956,50.2936709460437,51.7558168436503,49.7751794929917,51.3306538521477,4620.32688465504,0.0,1.0
2017-03-31,9.95,9.95,9.4,9.6,11927,51.5898995786737,51.5898995786737,48.7381965868877,49.7751794929917,2300.32721461349,0.0,1.0
2017-04-03,10.05,10.25,9.8,9.8,10291,52.1083910317257,53.1453739378297,50.8121623990957,50.8121623990957,1984.79645892407,0.0,1.0
2017-04-04,9.9,10.15,9.85,10.15,6451,51.3306538521477,52.6268824847777,51.0714081256217,52.6268824847777,1244.18637222031,0.0,1.0
2017-04-05,9.9,10.2503,9.85,9.85,6523,51.3306538521477,53.1469294121888,51.0714081256217,51.0714081256217,1258.072811346,0.0,1.0
2017-04-06,9.9,10.15,9.9,10.15,5770,51.3306538521477,52.6268824847777,51.3306538521477,52.6268824847777,1112.84380215644,0.0,1.0
2017-04-07,9.9,10.05,9.85,9.9,7025,51.3306538521477,52.1083910317257,51.0714081256217,51.3306538521477,1354.89215080571,0.0,1.0
2017-04-10,9.55,9.99,9.35,9.9,36366,49.5159337664657,51.7972961598945,48.4789508603617,51.3306538521477,7013.80896173674,0.0,1.0
2017-04-11,9.6,9.7,9.55,9.6,5534,49.7751794929917,50.2936709460437,49.5159337664657,49.7751794929917,1067.32714057777,0.0,1.0
2017-04-12,9.7,9.75,9.55,9.55,1122,50.2936709460437,50.5529166725697,49.5159337664657,49.5159337664657,216.397009708756,0.0,1.0
2017-04-13,9.75,9.8,9.1,9.65,7260,50.5529166725697,50.8121623990957,47.1827222277317,50.0344252195177,1400.2159451743,0.0,1.0
2017-04-17,9.75,9.8464,9.75,9.8,2801,50.5529166725697,51.0527424333118,50.5529166725697,50.8121623990957,540.221055431574,0.0,1.0
2017-04-18,9.7,9.8,9.65,9.8,4089,50.2936709460437,50.8121623990957,50.0344252195177,50.8121623990957,788.634022013461,0.0,1.0
2017-04-19,9.85,10.05,9.8,9.8,12215,51.0714081256217,52.1083910317257,50.8121623990957,50.8121623990957,2355.87297111627,0.0,1.0
2017-04-20,9.95,10.05,9.75,9.9,9657,51.5898995786737,52.1083910317257,50.5529166725697,51.3306538521477,1862.51864773392,0.0,1.0
2017-04-21,9.9,10.0,9.85,9.85,3757,51.3306538521477,51.8491453051997,51.0714081256217,51.0714081256217,724.602108267198,0.0,1.0
2017-04-24,10.0,10.3,10.0,10.145,5187,51.8491453051997,53.4046196643557,51.8491453051997,52.6009579121251,1000.40221868032,0.0,1.0
2017-04-25,10.3,10.7,10.075,10.1273,10382,53.4046196643557,55.4785854765637,52.2380138949887,52.5091849249349,2002.34737504127,0.0,1.0
2017-04-26,10.25,10.25,10.25,10.25,235,53.1453739378297,53.1453739378297,53.1453739378297,53.1453739378297,45.3237943685897,0.0,1.0
2017-04-27,10.45,10.75,10.4,10.495,2487,54.1823568439337,55.7378312030897,53.9231111174077,54.4156779978071,479.660751466734,0.0,1.0
2017-04-28,10.5,10.55,10.15,10.35,3107,54.4416025704597,54.7008482969857,52.6268824847777,53.6638653908817,599.23842171578,0.0,1.0
2017-05-01,10.6,10.65,10.2,10.35,8857,54.9600940235117,55.2193397500377,52.8861282113037,53.6638653908817,1708.22487967063,0.0,1.0
2017-05-02,10.7,11.0,10.6,10.6259,5538,55.4785854765637,57.0340598357197,54.9600940235117,55.0943833098521,1068.09860941808,0.0,1.0
2017-05-03,10.75,11.0,10.4,10.65,11622,55.7378312030897,57.0340598357197,53.9231111174077,55.2193397500377,2241.50271553936,0.0,1.0
2017-05-04,10.7339,10.7339,10.7339,10.7339,107,55.6543540791483,55.6543540791483,55.6543540791483,55.6543540791483,20.6367914784643,0.0,1.0
2017-05-05,10.55,10.6,10.5,10.555,1183,54.7008482969857,54.9600940235117,54.4416025704597,54.7267728696383,228.161909523581,0.0,1.0
2017-05-08,11.1,11.2,10.5,10.5,10747,57.5525512887717,58.0710427418237,54.4416025704597,54.4416025704597,2072.74390672014,0.0,1.0
2017-05-09,10.75,11.25,10.75,10.95,21259,55.7378312030897,58.3302884683497,55.7378312030897,56.7748141091937,4100.1640190717,0.0,1.0
2017-05-10,10.4,10.55,10.4,10.55,13357,53.9231111174077,54.7008482969857,53.9231111174077,54.7008482969857,2576.12732502661,0.0,1.0
2017-05-11,10.2,10.3586,10.05,10.3586,2882,52.8861282113037,53.7084556558442,52.1083910317257,53.7084556558442,555.843299447981,0.0,1.0
2017-05-12,10.05,10.3502,9.6,9.6,2830,52.1083910317257,53.6649023737878,49.7751794929917,49.7751794929917,545.814204523868,0.0,1.0
2017-05-15,10.1,10.35,9.95,9.95,8824,52.7305807753881,54.0357931708185,51.9474533381299,51.9474533381299,1690.14637596402,0.07,1.0
2017-05-16,10.0,10.2,9.95,9.95,27544,52.2084958172159,53.2526657335602,51.9474533381299,51.9474533381299,5275.76969396565,0.0,1.0
2017-05-17,9.7,9.9,9.7,9.75,4502,50.6422409426995,51.6864108590438,50.6422409426995,50.9032834217855,862.311761626246,0.0,1.0
2017-05-18,9.9,9.9,9.55,9.55,852,51.6864108590438,51.6864108590438,49.8591135054412,49.8591135054412,163.191830498792,0.0,1.0
2017-05-19,9.9,9.9,9.75,9.8625,6911,51.6864108590438,51.6864108590438,50.9032834217855,51.4906289997292,1323.73091617037,0.0,1.0
2017-05-22,9.85,9.85,9.8,9.8,100551,51.4253683799577,51.4253683799577,51.1643259008716,51.1643259008716,19259.5090944648,0.0,1.0
2017-05-23,10.1,10.1,9.85,9.9,2295,52.7305807753881,52.7305807753881,51.4253683799577,51.6864108590438,439.583627928084,0.0,1.0
2017-05-24,9.9008,9.9008,9.855,9.8748,519,51.6905875387092,51.6905875387092,51.4514726278663,51.5548454495844,99.4091080151092,0.0,1.0
2017-05-25,10.05,10.1,9.9,9.9,4404,52.469538296302,52.7305807753881,51.6864108590438,51.6864108590438,843.540870324743,0.0,1.0
2017-05-26,10.05,10.05,10.0,10.0,2391,52.469538296302,52.469538296302,52.2084958172159,52.2084958172159,457.971439815272,0.0,1.0
2017-05-30,9.8,10.0,9.8,9.9,11805,51.1643259008716,52.2084958172159,51.1643259008716,51.6864108590438,2261.12624300263,0.0,1.0
2017-05-31,9.9,9.9,9.8,9.8,5450,51.6864108590438,51.6864108590438,51.1643259008716,51.1643259008716,1043.89140401223,0.0,1.0
2017-06-01,9.9,10.05,9.8,10.008,8775,51.6864108590438,52.469538296302,51.1643259008716,52.2502626138697,1680.76093031326,0.0,1.0
2017-06-02,9.95,10.0,9.9,10.0,897,51.9474533381299,52.2084958172159,51.6864108590438,52.2084958172159,171.811117320911,0.0,1.0
2017-06-05,9.5,9.95,9.5,9.95,16620,49.5980710263551,51.9474533381299,49.5980710263551,51.9474533381299,3183.3899329694,0.0,1.0
2017-06-06,9.25,9.45,9.25,9.4,14044,48.2928586309247,49.3370285472691,48.2928586309247,49.075986068183,2689.98364732986,0.0,1.0
2017-06-07,9.3,9.35,9.2,9.2,9671,48.5539011100108,48.8149435890969,48.0318161518387,48.0318161518387,1852.38050792702,0.0,1.0
2017-06-08,9.75,9.75,9.35,9.35,1339,50.9032834217855,50.9032834217855,48.8149435890969,48.8149435890969,256.471667884839,0.0,1.0
2017-06-09,9.6,9.7,9.4,9.55,4857,50.1201559845273,50.6422409426995,49.075986068183,49.8591135054412,930.30835766741,0.0,1.0
2017-06-12,9.65,9.8,9.5,9.5,5521,50.3811984636134,51.1643259008716,49.5980710263551,49.5980710263551,1057.49072322046,0.0,1.0
2017-06-13,9.8,9.8,9.75,9.8,2341,51.1643259008716,51.1643259008716,50.9032834217855,51.1643259008716,448.394454457362,0.0,1.0
2017-06-14,9.65,9.75,9.65,9.7,1671,50.3811984636134,50.9032834217855,50.3811984636134,50.6422409426995,320.062850661363,0.0,1.0
2017-06-15,9.65,9.8,9.65,9.65,3863,50.3811984636134,51.1643259008716,50.3811984636134,50.3811984636134,739.917888752152,0.0,1.0
2017-06-16,9.65,9.8,9.65,9.72,15107,50.3811984636134,51.1643259008716,50.3811984636134,50.7466579343339,2893.59035603903,0.0,1.0
2017-06-19,9.5,9.7,9.4,9.6,27485,49.5980710263551,50.6422409426995,49.075986068183,50.1201559845273,5264.46885124332,0.0,1.0
2017-06-20,9.55,9.5744,9.45,9.45,1219,49.8591135054412,49.9865022352352,49.3370285472691,49.3370285472691,233.486903025854,0.0,1.0
2017-06-21,9.5,9.5,9.4,9.5,1948,49.5980710263551,49.5980710263551,49.075986068183,49.5980710263551,373.119349544187,0.0,1.0
2017-06-22,9.45,9.5,9.45,9.45,1422,49.3370285472691,49.5980710263551,49.3370285472691,49.3370285472691,272.36946357897,0.0,1.0
2017-06-23,9.4,9.4742,9.4,9.4742,4387,49.075986068183,49.4633731071467,49.075986068183,49.4633731071467,840.284695303053,0.0,1.0
2017-06-26,9.4,9.45,9.35,9.45,4011,49.075986068183,49.3370285472691,48.8149435890969,49.3370285472691,768.265765411567,0.0,1.0
2017-06-27,9.4,9.4,9.35,9.4,1605,49.075986068183,49.075986068183,48.8149435890969,49.075986068183,307.421229988922,0.0,1.0
2017-06-28,9.45,9.45,9.4,9.4,6877,49.3370285472691,49.3370285472691,49.075986068183,49.075986068183,1317.21856612699,0.0,1.0
2017-06-29,9.35,9.425,9.3,9.4,3940,48.8149435890969,49.206507307726,48.5539011100108,49.075986068183,754.666446203334,0.0,1.0
2017-06-30,9.425,9.45,9.25,9.25,10129,49.206507307726,49.3370285472691,48.2928586309247,48.2928586309247,1940.10569380548,0.0,1.0
2017-07-03,9.4,9.45,9.4,9.45,2498,49.075986068183,49.3370285472691,49.075986068183,49.3370285472691,478.4661884812,0.0,1.0
2017-07-05,9.4,9.45,9.35,9.35,3075,49.075986068183,49.3370285472691,48.8149435890969,48.8149435890969,588.984599511485,0.0,1.0
2017-07-06,9.65,9.65,9.3,9.3,17425,50.3811984636134,50.3811984636134,48.5539011100108,48.5539011100108,3337.57939723175,0.0,1.0
2017-07-07,9.7,9.7,9.65,9.65,2323,50.6422409426995,50.6422409426995,50.3811984636134,50.3811984636134,444.946739728514,0.0,1.0
2017-07-10,9.6,9.7,8.96,9.6,6800,50.1201559845273,50.6422409426995,46.7788122522255,50.1201559845273,1302.47000867581,0.0,1.0
2017-07-11,9.65,9.7,9.6,9.6,4062,50.3811984636134,50.6422409426995,50.1201559845273,50.1201559845273,778.034290476635,0.0,1.0
2017-07-12,9.55,9.55,9.55,9.55,143,49.8591135054412,49.8591135054412,49.8591135054412,49.8591135054412,27.3901781236236,0.0,1.0
2017-07-13,9.6,9.65,9.6,9.6,684,50.1201559845273,50.3811984636134,50.1201559845273,50.1201559845273,131.013159696213,0.0,1.0
2017-07-14,9.65,9.7,9.5,9.6,5400,50.3811984636134,50.6422409426995,49.5980710263551,50.1201559845273,1034.31441865432,0.0,1.0
2017-07-17,9.7,9.7,9.6,9.6,483,50.6422409426995,50.6422409426995,50.1201559845273,50.1201559845273,92.5136785574138,0.0,1.0
2017-07-18,9.7271,9.75,9.6,9.65,9395,50.7837259663641,50.9032834217855,50.1201559845273,50.3811984636134,1799.51554875135,0.0,1.0
2017-07-19,9.75,9.755,9.739,9.755,9952,50.9032834217855,50.9293876696942,50.8458540763866,50.9293876696942,1906.20316563847,0.0,1.0
2017-07-20,9.75,9.75,9.7,9.7,577,50.9032834217855,50.9032834217855,50.6422409426995,50.6422409426995,110.518411030285,0.0,1.0
2017-07-21,9.7,9.7418,9.7,9.7418,633,50.6422409426995,50.8604724552154,50.6422409426995,50.8604724552154,121.244634631145,0.0,1.0
2017-07-24,10.1,10.1,9.69,9.7,3373,52.7305807753881,52.7305807753881,50.5900324468822,50.6422409426995,646.063432244631,0.0,1.0
2017-07-25,10.0,10.2,9.9,9.9,2478,52.2084958172159,53.2526657335602,51.6864108590438,51.6864108590438,474.635394338037,0.0,1.0
2017-07-26,9.95,9.95,9.65,9.65,1559,51.9474533381299,51.9474533381299,50.3811984636134,50.3811984636134,298.610403459644,0.0,1.0
2017-07-27,9.955,9.955,9.8511,9.8511,4225,51.9735575860385,51.9735575860385,51.4311113144976,51.4311113144976,809.255262743423,0.0,1.0
2017-07-28,9.95,9.95,9.95,9.95,313,51.9474533381299,51.9474533381299,51.9474533381299,51.9474533381299,59.9519283405186,0.0,1.0
2017-07-31,9.84,9.84,9.84,9.84,600,51.3731598841405,51.3731598841405,51.3731598841405,51.3731598841405,114.923824294924,0.0,1.0
2017-08-01,9.84,9.84,9.84,9.84,64,51.3731598841405,51.3731598841405,51.3731598841405,51.3731598841405,12.2585412581252,0.0,1.0
2017-08-02,9.7,9.7,9.7,9.7,519,50.6422409426995,50.6422409426995,50.6422409426995,50.6422409426995,99.4091080151092,0.0,1.0
2017-08-03,9.7,9.7,9.6,9.6,1292,50.6422409426995,50.6422409426995,50.1201559845273,50.1201559845273,247.469301648403,0.0,1.0
2017-08-04,9.65,9.65,9.65,9.65,2167,50.3811984636134,50.3811984636134,50.3811984636134,50.3811984636134,415.066545411834,0.0,1.0
2017-08-07,9.6,9.66,9.6,9.65,1050,50.1201559845273,50.4334069594306,50.1201559845273,50.3811984636134,201.116692516117,0.0,1.0
2017-08-08,9.65,9.65,9.5,9.6,5368,50.3811984636134,50.3811984636134,49.5980710263551,50.1201559845273,1028.18514802525,0.0,1.0
2017-08-09,8.0,9.45,7.9,9.45,20500,41.7667966537728,49.3370285472691,41.2447116956006,49.3370285472691,3926.56399674323,0.0,1.0
2017-08-10,7.75,8.05,7.75,8.0,26079,40.4615842583423,42.0278391328588,40.4615842583423,41.7667966537728,4995.16402297888,0.0,1.0
2017-08-11,7.55,7.8,7.2,7.35,55023,39.417414341998,40.7226267374284,37.5901169883955,38.3732444256537,10539.089306966,0.0,1.0
2017-08-14,7.8,7.89,7.4,7.4,19425,40.7226267374284,41.1925031997834,38.6342869047398,38.6342869047398,3720.65881154817,0.0,1.0
2017-08-15,7.8,7.85,7.7931,7.8,10262,40.7226267374284,40.9836692165145,40.6866028753145,40.7226267374284,1965.58047485752,0.0,1.0
2017-08-16,7.75,7.8,7.75,7.75,9096,40.4615842583423,40.7226267374284,40.4615842583423,40.4615842583423,1742.24517631105,0.0,1.0
2017-08-17,7.65,7.8,7.65,7.75,21658,39.9394993001702,40.7226267374284,39.9394993001702,40.4615842583423,4148.36697763244,0.0,1.0
2017-08-18,7.7,7.7383,7.65,7.65,26629,40.5660012499768,40.7677775938565,40.3025856574445,40.3025856574445,5054.56031361034,0.07,1.0
2017-08-21,7.7,7.75,7.65,7.65,34822,40.5660012499768,40.8294168425091,40.3025856574445,40.3025856574445,6609.70743326971,0.0,1.0
2017-08-22,7.65,7.7,7.65,7.65,12839,40.3025856574445,40.5660012499768,40.3025856574445,40.3025856574445,2437.02354074291,0.0,1.0
2017-08-23,7.7,7.705,7.65,7.7,27956,40.5660012499768,40.59234280923,40.3025856574445,40.5660012499768,5306.44365643811,0.0,1.0
2017-08-24,7.65,7.725,7.65,7.7,31464,40.3025856574445,40.6977090462429,40.3025856574445,40.5660012499768,5972.31160416972,0.0,1.0
2017-08-25,7.7,7.7,7.65,7.7,36123,40.5660012499768,40.5660012499768,40.3025856574445,40.5660012499768,6856.65560886801,0.0,1.0
2017-08-28,7.55,7.725,7.55,7.65,71362,39.7757544723798,40.6977090462429,39.7757544723798,40.3025856574445,13545.5155319336,0.0,1.0
2017-08-29,7.6,7.7,7.55,7.55,58835,40.0391700649121,40.5660012499768,39.7757544723798,39.7757544723798,11167.7139979445,0.0,1.0
2017-08-30,7.5,7.7,7.5,7.55,19505,39.5123388798475,40.5660012499768,39.5123388798475,39.7757544723798,3702.32449273235,0.0,1.0
2017-08-31,7.5,7.5787,7.5,7.55,21470,39.5123388798475,39.9269550224934,39.5123388798475,39.7757544723798,4075.30924680664,0.0,1.0
2017-09-01,7.55,7.65,7.5,7.55,40512,39.7757544723798,40.3025856574445,39.5123388798475,39.7757544723798,7689.74980002937,0.0,1.0
2017-09-05,7.45,7.6,7.45,7.55,37145,39.2489232873152,40.0391700649121,39.2489232873152,39.7757544723798,7050.64564381148,0.0,1.0
2017-09-06,7.45,7.525,7.45,7.5,23071,39.2489232873152,39.6440466761137,39.2489232873152,39.5123388798475,4379.20165966819,0.0,1.0
2017-09-07,7.5,7.55,7.45,7.5,8637,39.5123388798475,39.7757544723798,39.2489232873152,39.5123388798475,1639.42459080899,0.0,1.0
2017-09-08,7.45,7.75,7.45,7.55,45684,39.2489232873152,40.8294168425091,39.2489232873152,39.7757544723798,8671.46845044781,0.0,1.0
2017-09-11,7.6,7.65,7.5,7.65,15603,40.0391700649121,40.3025856574445,39.5123388798475,40.3025856574445,2961.66978006167,0.0,1.0
2017-09-12,7.6,7.7,7.55,7.55,13718,40.0391700649121,40.5660012499768,39.7757544723798,39.7757544723798,2603.87015592424,0.0,1.0
2017-09-13,7.75,7.85,7.55,7.55,16267,40.8294168425091,41.3562480275737,39.7757544723798,39.7757544723798,3087.70635853766,0.0,1.0
2017-09-14,7.65,7.6921,7.6,7.65,21688,40.3025856574445,40.5243815863567,40.0391700649121,40.3025856574445,4116.6887258846,0.0,1.0
2017-09-15,7.65,7.65,7.6,7.65,13068,40.3025856574445,40.3025856574445,40.0391700649121,40.3025856574445,2480.4909751872,0.0,1.0
2017-09-18,7.6,7.7,7.55,7.65,26075,40.0391700649121,40.5660012499768,39.7757544723798,40.3025856574445,4949.40328879754,0.0,1.0
2017-09-19,7.65,7.69,7.555,7.555,8405,40.3025856574445,40.5133181314703,39.8020960316331,39.8020960316331,1595.38771399207,0.0,1.0
2017-09-20,7.55,7.725,7.55,7.7,6908,39.7757544723798,40.6977090462429,39.7757544723798,40.5660012499768,1311.23597004845,0.0,1.0
2017-09-21,7.5,7.65,7.5,7.51,14273,39.5123388798475,40.3025856574445,39.5123388798475,39.565021998354,2709.21699486126,0.0,1.0
2017-09-22,7.8,7.9,7.5,7.5,7548,41.0928324350414,41.619663620106,39.5123388798475,39.5123388798475,1432.71700954339,0.0,1.0
2017-09-25,7.65,7.95,7.65,7.85,13066,40.3025856574445,41.8830792126384,40.3025856574445,41.3562480275737,2480.11134693877,0.0,1.0
2017-09-26,7.4,7.65,7.4,7.65,7567,38.9855076947829,40.3025856574445,38.9855076947829,40.3025856574445,1436.32347790339,0.0,1.0
2017-09-27,7.55,7.55,7.4,7.5,2148,39.7757544723798,39.7757544723798,38.9855076947829,39.5123388798475,407.720738804875,0.0,1.0
2017-09-28,7.525,7.5253,7.5,7.5253,2389,39.6440466761137,39.6456271696689,39.5123388798475,39.6456271696689,453.465942739686,0.0,1.0
2017-09-29,7.45,7.55,7.4,7.5,15627,39.2489232873152,39.7757544723798,38.9855076947829,39.5123388798475,2966.22531904273,0.0,1.0
2017-10-02,7.5,7.55,7.5,7.5,1317,39.5123388798475,39.7757544723798,39.5123388798475,39.5123388798475,249.98520158567,0.0,1.0
2017-10-03,7.5,7.6,7.5,7.5,1131,39.5123388798475,40.0391700649121,39.5123388798475,39.5123388798475,214.679774482455,0.0,1.0
2017-10-04,7.5,7.5,7.5,7.5,224,39.5123388798475,39.5123388798475,39.5123388798475,39.5123388798475,42.5183638232272,0.0,1.0
2017-10-05,7.45,7.5,7.45,7.5,14020,39.2489232873152,39.5123388798475,39.2489232873152,39.5123388798475,2661.19402143591,0.0,1.0
2017-10-06,7.5,7.55,7.3319,7.3319,9228,39.5123388798475,39.7757544723798,38.6267356577539,38.6267356577539,1751.60473821759,0.0,1.0
2017-10-09,7.45,7.51,7.45,7.51,1710,39.2489232873152,39.565021998354,39.2489232873152,39.565021998354,324.582152400529,0.0,1.0
2017-10-10,7.4,7.55,7.4,7.55,9303,38.9855076947829,39.7757544723798,38.9855076947829,39.7757544723798,1765.8407975334,0.0,1.0
2017-10-11,7.4,7.4752,7.4,7.4,10289,38.9855076947829,39.3816847459515,38.9855076947829,38.9855076947829,1952.99752400529,0.0,1.0
2017-10-12,7.4,7.5,7.4,7.5,2962,38.9855076947829,39.5123388798475,38.9855076947829,39.5123388798475,562.229435912494,0.0,1.0
2017-10-13,7.45,7.45,7.403,7.416,2014,39.2489232873152,39.2489232873152,39.0013126303348,39.0698006843932,382.285646160623,0.0,1.0
2017-10-16,7.45,7.4527,7.45,7.45,1758,39.2489232873152,39.2631477293119,39.2489232873152,39.2489232873152,333.693230362649,0.0,1.0
2017-10-17,7.45,7.45,7.45,7.45,678,39.2489232873152,39.2489232873152,39.2489232873152,39.2489232873152,128.693976214946,0.0,1.0
2017-10-18,7.25,7.4,7.25,7.4,2156,38.1952609171859,38.9855076947829,38.1952609171859,38.9855076947829,409.239251798562,0.0,1.0
2017-10-19,7.45,7.4527,7.11,7.3,12924,39.2489232873152,39.2631477293119,37.4576972580954,38.4586765097182,2453.15774130084,0.0,1.0
2017-10-20,7.5,7.5,7.45,7.45,1115,39.5123388798475,39.5123388798475,39.2489232873152,39.2489232873152,211.642748495082,0.0,1.0
2017-10-23,7.3,7.405,7.3,7.4,3901,38.4586765097182,39.0118492540361,38.4586765097182,38.9855076947829,740.46489854647,0.0,1.0
2017-10-24,7.4,7.4,7.3,7.3,3025,38.9855076947829,38.9855076947829,38.4586765097182,38.4586765097182,574.187725737777,0.0,1.0
2017-10-25,7.4,7.4,7.4,7.4,169,38.9855076947829,38.9855076947829,38.9855076947829,38.9855076947829,32.0785869916312,0.0,1.0
2017-10-26,7.338,7.338,7.3,7.33,1070,38.6588723600428,38.6588723600428,38.4586765097182,38.6167258652376,203.101112905594,0.0,1.0
2017-10-27,7.3,7.3,7.3,7.3,805,38.4586765097182,38.4586765097182,38.4586765097182,38.4586765097182,152.800369989723,0.0,1.0
2017-10-30,7.35,7.4254,7.325,7.325,20118,38.7220921022506,39.1193228157893,38.5903843059844,38.5903843059844,3818.68055087358,0.0,1.0
2017-10-31,7.3,7.5,7.3,7.5,3873,38.4586765097182,39.5123388798475,38.4586765097182,39.5123388798475,735.150103068567,0.0,1.0
2017-11-01,7.15,7.35,7.15,7.35,14256,37.6684297321213,38.7220921022506,37.6684297321213,38.7220921022506,2705.99015474967,0.0,1.0
2017-11-02,7.15,7.195,7.15,7.15,4490,37.6684297321213,37.9055037654004,37.6684297321213,37.6684297321213,852.265417706651,0.0,1.0
2017-11-03,7.1223,7.2,7.1223,7.2,1814,37.5224974938584,37.9318453246536,37.5224974938584,37.9318453246536,344.322821318455,0.0,1.0
2017-11-06,7.05,7.05,7.0,7.0,5907,37.1415985470567,37.1415985470567,36.8781829545243,36.8781829545243,1121.2320317134,0.0,1.0
2017-11-07,7.1313,7.1313,7.0,7.0,1290,37.5699123005142,37.5699123005142,36.8781829545243,36.8781829545243,244.860220231978,0.0,1.0
2017-11-08,6.85,7.1,6.75,7.1,43674,36.0879361769274,37.405014139589,35.5611049918628,37.405014139589,8289.94206078403,0.0,1.0
2017-11-09,6.8,6.85,6.75,6.75,45807,35.8245205843951,36.0879361769274,35.5611049918628,35.5611049918628,8694.81558772573,0.0,1.0
2017-11-10,6.7,6.95,6.7,6.95,29325,35.2976893993304,36.614767361992,35.2976893993304,36.614767361992,5566.29919248276,0.0,1.0
2017-11-13,6.8,6.895,6.75,6.8,8694,35.8245205843951,36.3250102102065,35.5611049918628,35.8245205843951,1650.243995889,0.0,1.0
2017-11-14,6.85,6.85,6.76,6.8,3970,36.0879361769274,36.0879361769274,35.6137881103692,35.8245205843951,753.562073117017,0.0,1.0
2017-11-15,6.9,6.9,6.9,6.9,2645,36.3513517694597,36.3513517694597,36.3513517694597,36.3513517694597,502.05835853766,0.0,1.0
2017-11-16,7.0,7.15,6.9421,6.9421,8651,36.8781829545243,37.6684297321213,36.5731476983719,36.5731476983719,1642.08198854794,0.0,1.0
2017-11-17,7.1,7.1,7.0,7.1,7264,37.405014139589,37.405014139589,36.8781829545243,37.405014139589,1378.80979826751,0.0,1.0
2017-11-20,7.1,7.275,7.1,7.19,8899,37.405014139589,38.3269687134521,37.405014139589,37.8791622061472,1689.15589135222,0.0,1.0
2017-11-21,6.95,7.05,6.95,7.05,4947,36.9835491915373,37.5156865899767,36.9835491915373,37.5156865899767,929.647120181406,0.07,1.0
2017-11-22,7.05,7.05,6.983,6.983,11674,37.5156865899767,37.5156865899767,37.1591545330223,37.1591545330223,2193.7943159486,0.0,1.0
2017-11-24,7.05,7.05,6.95,7.05,991,37.5156865899767,37.5156865899767,36.9835491915373,37.5156865899767,186.230098261527,0.0,1.0
2017-11-27,7.0,7.0,7.0,7.0,613,37.249617890757,37.249617890757,37.249617890757,37.249617890757,115.195812547241,0.0,1.0
2017-11-28,7.0,7.05,7.0,7.0,108432,37.249617890757,37.5156865899767,37.249617890757,37.249617890757,20376.6922448979,0.0,1.0
2017-11-29,6.95,7.05,6.95,7.0,231418,36.9835491915373,37.5156865899767,36.9835491915373,37.249617890757,43488.3924111867,0.0,1.0
2017-11-30,7.05,7.05,7.0,7.05,305487,37.5156865899767,37.5156865899767,37.249617890757,37.5156865899767,57407.5419047619,0.0,1.0
2017-12-01,8.1,8.5,7.15,7.15,42048,43.1031292735902,45.2316788673477,38.047823988416,38.047823988416,7901.71863945578,0.0,1.0
2017-12-04,8.5,8.6,8.2,8.2,34287,45.2316788673477,45.7638162657871,43.6352666720296,43.6352666720296,6443.26072562359,0.0,1.0
2017-12-05,8.9,9.0,8.5,8.5,46069,47.3602284611053,47.8923658595447,45.2316788673477,45.2316788673477,8657.35055177627,0.0,1.0
2017-12-06,8.9,9.05,8.8,8.85,7991,47.3602284611053,48.1584345587644,46.8280910626659,47.0941597618856,1501.67983371126,0.0,1.0
2017-12-07,8.9,9.95,8.9,9.15,38053,47.3602284611053,52.9476711447188,47.3602284611053,48.6905719572038,7150.97268329554,0.0,1.0
2017-12-08,8.9,9.0,8.8,8.8,16388,47.3602284611053,47.8923658595447,46.8280910626659,46.8280910626659,3079.65575207861,0.0,1.0
2017-12-11,9.0,9.25,8.8,8.8,25698,47.8923658595447,49.2227093556431,46.8280910626659,46.8280910626659,4829.20390022676,0.0,1.0
2017-12-12,9.0,9.03,8.75,9.0,7998,47.8923658595447,48.0520070790765,46.5620223634462,47.8923658595447,1502.99528344671,0.0,1.0
2017-12-13,8.7,8.85,8.6,8.65,8520,46.2959536642265,47.0941597618856,45.7638162657871,46.0298849650068,1601.09024943311,0.0,1.0
2017-12-14,8.55,8.7,8.45,8.65,6956,45.4977475665674,46.2959536642265,44.965610168128,46.0298849650068,1307.18119425548,0.0,1.0
2017-12-15,8.35,8.5,8.3,8.5,7032,44.4334727696887,45.2316788673477,44.167404070469,45.2316788673477,1321.46321995465,0.0,1.0
2017-12-18,8.9,8.95,8.4,8.4,7828,47.3602284611053,47.626297160325,44.6995414689084,44.6995414689084,1471.04864701436,0.0,1.0
2017-12-19,8.5,8.85,8.3,8.85,4264,45.2316788673477,47.0941597618856,44.167404070469,47.0941597618856,801.296810279668,0.0,1.0
2017-12-20,8.45,8.5,8.45,8.5,1416,44.965610168128,45.2316788673477,44.965610168128,45.2316788673477,266.096689342404,0.0,1.0
2017-12-21,8.75,8.75,8.45,8.45,4094,46.5620223634462,46.5620223634462,44.965610168128,44.965610168128,769.350173847317,0.0,1.0
2017-12-22,8.95,8.95,8.8,8.8,1547,47.626297160325,47.626297160325,46.8280910626659,46.8280910626659,290.714391534391,0.0,1.0
2017-12-26,8.5,8.5,8.4,8.4,2625,45.2316788673477,45.2316788673477,44.6995414689084,44.6995414689084,493.293650793651,0.0,1.0
2017-12-27,8.8,8.82,8.55,8.55,3948,46.8280910626659,46.9345185423538,45.4977475665674,45.4977475665674,741.913650793651,0.0,1.0
2017-12-28,8.8,8.85,8.8,8.85,1220,46.8280910626659,47.0941597618856,46.8280910626659,47.0941597618856,229.264096749811,0.0,1.0
2017-12-29,8.95,9.15,8.81,8.95,8472,47.626297160325,48.6905719572038,46.8813048025098,47.626297160325,1592.07002267574,0.0,1.0
2018-01-02,8.9,9.5,8.9,9.35,7506,47.3602284611053,50.5530528517416,47.3602284611053,49.7548467540825,1410.53795918367,0.0,1.0
2018-01-03,9.0,9.15,8.85,8.85,1364,47.8923658595447,48.6905719572038,47.0941597618856,47.0941597618856,256.32477702192,0.0,1.0
2018-01-04,8.83,8.96,8.83,8.95,4762,46.9877322821977,47.6795109001689,46.9877322821977,47.626297160325,894.881662887378,0.0,1.0
2018-01-05,8.7,8.7,8.7,8.7,630,46.2959536642265,46.2959536642265,46.2959536642265,46.2959536642265,118.390476190476,0.0,1.0
2018-01-08,8.51,8.6,8.35,8.6,1668,45.2848926071917,45.7638162657871,44.4334727696887,45.7638162657871,313.452879818594,0.0,1.0
2018-01-09,8.45,8.45,8.45,8.45,516,44.965610168128,44.965610168128,44.965610168128,44.965610168128,96.9674376417235,0.0,1.0
2018-01-10,8.45,8.45,8.4,8.4,359,44.965610168128,44.965610168128,44.6995414689084,44.6995414689084,67.4637792894937,0.0,1.0
2018-01-11,8.9,8.93,8.22,8.22,4711,47.3602284611053,47.5198696806371,43.7416941517175,43.7416941517175,885.297671957672,0.0,1.0
2018-01-12,8.65,8.65,8.43,8.45,3051,46.0298849650068,46.0298849650068,44.8591826884402,44.965610168128,573.348163265307,0.0,1.0
2018-01-16,8.35,8.5,8.25,8.5,7361,44.4334727696887,45.2316788673477,43.9013353712493,45.2316788673477,1383.28935752079,0.0,1.0
2018-01-17,8.1,8.3,7.95,8.3,3611,43.1031292735902,44.167404070469,42.3049231759311,44.167404070469,678.584142101285,0.0,1.0
2018-01-18,8.0,8.0,7.9,7.9,1794,42.5709918751508,42.5709918751508,42.0388544767114,42.0388544767114,337.13097505669,0.0,1.0
2018-01-19,8.25,8.27,8.15,8.15,1969,43.9013353712493,44.0077628509372,43.3691979728099,43.3691979728099,370.017218442933,0.0,1.0
2018-01-22,8.0,8.3,8.0,8.3,424,42.5709918751508,44.167404070469,42.5709918751508,44.167404070469,79.6786696900983,0.0,1.0
2018-01-23,7.98,8.15,7.95,7.95,5102,42.4645643954629,43.3691979728099,42.3049231759311,42.3049231759311,958.77493575208,0.0,1.0
2018-01-24,7.78,7.9,7.75,7.9,4425,41.4002895985842,42.0388544767114,41.2406483790524,42.0388544767114,831.552154195011,0.0,1.0
2018-01-25,7.85,8.0,7.7,7.7,4597,41.7727857774917,42.5709918751508,40.9745796798327,40.9745796798327,863.87463340892,0.0,1.0
2018-01-26,7.85,7.88,7.8,7.8,3736,41.7727857774917,41.9324269970236,41.506717078272,41.506717078272,702.074315948603,0.0,1.0
2018-01-29,7.95,7.98,7.75,7.75,2860,42.3049231759311,42.4645643954629,41.2406483790524,41.2406483790524,537.455177626607,0.0,1.0
2018-01-30,7.8,7.8,7.7,7.7,1832,41.506717078272,41.506717078272,40.9745796798327,40.9745796798327,344.271987906274,0.0,1.0
2018-01-31,7.93,7.94,7.9,7.9,389,42.1984956962432,42.2517094360872,42.0388544767114,42.0388544767114,73.1014210128497,0.0,1.0
2018-02-01,8.36,8.69,7.83,7.88,7993,44.4866865095326,46.2427399243826,41.6663582978039,41.9324269970236,1502.05567649282,0.0,1.0
2018-02-02,8.25,8.4,8.25,8.3,3526,43.9013353712493,44.6995414689084,43.9013353712493,44.167404070469,662.61082388511,0.0,1.0
2018-02-05,8.05,8.15,7.95,8.15,495,42.8370605743705,43.3691979728099,42.3049231759311,43.3691979728099,93.0210884353742,0.0,1.0
2018-02-06,8.1,8.1,8.0,8.0,797,43.1031292735902,43.1031292735902,42.5709918751508,42.5709918751508,149.773348450491,0.0,1.0
2018-02-07,8.55,8.9,8.55,8.8,8834,45.4977475665674,47.3602284611053,45.4977475665674,46.8280910626659,1660.09756613757,0.0,1.0
2018-02-08,8.55,8.55,8.4,8.55,20698,45.4977475665674,45.4977475665674,44.6995414689084,45.4977475665674,3889.59694633409,0.0,1.0
2018-02-09,8.25,8.4,7.95,8.4,3183,43.9013353712493,44.6995414689084,42.3049231759311,44.6995414689084,598.153786848073,0.0,1.0
2018-02-12,8.1,8.4,8.1,8.4,2197,43.1031292735902,44.6995414689084,43.1031292735902,44.6995414689084,412.863295540439,0.0,1.0
2018-02-13,7.95,7.95,7.95,7.95,170,42.3049231759311,42.3049231759311,42.3049231759311,42.3049231759311,31.9466364323507,0.0,1.0
2018-02-14,8.18,8.35,8.0,8.05,3431,43.5288391923417,44.4334727696887,42.5709918751508,42.8370605743705,644.758291761149,0.0,1.0
2018-02-15,8.18,8.18,8.18,8.18,101,43.5288391923417,43.5288391923417,43.5288391923417,43.5288391923417,18.9800604686319,0.0,1.0
2018-02-16,8.18,8.18,8.18,8.18,87,43.5288391923417,43.5288391923417,43.5288391923417,43.5288391923417,16.3491609977324,0.0,1.0
2018-02-20,8.0,8.01,8.0,8.01,438,42.5709918751508,42.6242056149948,42.5709918751508,42.6242056149948,82.3095691609978,0.0,1.0
2018-02-21,8.05,8.1,8.0,8.0,1614,42.8370605743705,43.1031292735902,42.5709918751508,42.5709918751508,303.305124716554,0.0,1.0
2018-02-22,8.05,8.05,8.05,8.05,23,42.8370605743705,42.8370605743705,42.8370605743705,42.8370605743705,4.32219198790628,0.0,1.0
2018-02-23,8.08,8.08,8.08,8.08,259,42.9967017939023,42.9967017939023,42.9967017939023,42.9967017939023,48.6716402116403,0.0,1.0
2018-02-26,8.0,8.08,7.95,8.0,2833,42.5709918751508,42.9967017939023,42.3049231759311,42.5709918751508,532.381300075586,0.0,1.0
2018-02-27,8.0,8.15,8.0,8.1,6778,42.5709918751508,43.3691979728099,42.5709918751508,43.1031292735902,1273.7311866969,0.0,1.0
2018-02-28,8.15,8.15,7.95,7.95,742,43.3691979728099,43.3691979728099,42.3049231759311,42.3049231759311,139.437671957672,0.0,1.0
2018-03-01,8.0,8.2,8.0,8.2,877,42.5709918751508,43.6352666720296,42.5709918751508,43.6352666720296,164.807059712774,0.0,1.0
2018-03-02,7.95,7.95,7.95,7.95,1413,42.3049231759311,42.3049231759311,42.3049231759311,42.3049231759311,265.532925170068,0.0,1.0
2018-03-05,7.9,8.0,7.82,8.0,3244,42.0388544767114,42.5709918751508,41.6131445579599,42.5709918751508,609.616991685564,0.0,1.0
2018-03-06,7.95,8.0,7.73,7.8,4131,42.6774193548387,42.945830797322,41.4964090079123,41.8721850273889,769.527551020408,0.07,1.0
2018-03-07,7.85,8.15,7.55,8.0,13185,42.1405964698722,43.7510651247717,40.5301278149726,42.945830797322,2456.11734693877,0.0,1.0
2018-03-08,8.06,8.06,7.95,7.95,593,43.2679245283019,43.2679245283019,42.6774193548387,42.6774193548387,110.464739229025,0.0,1.0
2018-03-09,7.9,8.15,7.55,8.05,14111,42.4090079123554,43.7510651247717,40.5301278149726,43.2142422398052,2628.61371882086,0.0,1.0
2018-03-12,8.1,8.4,7.8,8.0,15341,43.4826536822885,45.0931223371881,41.8721850273889,42.945830797322,2857.739569161,0.0,1.0
2018-03-13,8.25,8.5,8.05,8.05,11994,44.2878880097383,45.6299452221546,43.2142422398052,43.2142422398052,2234.25646258503,0.0,1.0
2018-03-14,8.4,8.49,8.25,8.35,18789,45.0931223371881,45.5762629336579,44.2878880097383,44.8247108947048,3500.03707482993,0.0,1.0
2018-03-15,8.3,8.4,8.28,8.4,1583,44.5562994522215,45.0931223371881,44.4489348752282,45.0931223371881,294.883106575964,0.0,1.0
2018-03-16,8.25,8.35,8.25,8.35,1353,44.2878880097383,44.8247108947048,44.2878880097383,44.8247108947048,252.03843537415,0.0,1.0
2018-03-19,8.35,8.5,8.1,8.3,6266,44.8247108947048,45.6299452221546,43.4826536822885,44.5562994522215,1167.23786848073,0.0,1.0
2018-03-20,8.05,8.1,7.9,7.96,1669,43.2142422398052,43.4826536822885,42.4090079123554,42.7311016433353,310.90328798186,0.0,1.0
2018-03-21,7.98,7.98,7.98,7.98,380,42.8384662203287,42.8384662203287,42.8384662203287,42.8384662203287,70.7868480725623,0.0,1.0
2018-03-22,7.6,8.24,7.6,8.05,3493,40.7985392574559,44.2342057212416,40.7985392574559,43.2142422398052,650.680158730158,0.0,1.0
2018-03-23,7.7,7.7,7.45,7.5,1116,41.3353621424224,41.3353621424224,39.9933049300061,40.2617163724893,207.889795918367,0.0,1.0
2018-03-26,7.4,7.4,7.35,7.4,2904,39.7248934875228,39.7248934875228,39.4564820450395,39.7248934875228,540.960544217687,0.0,1.0
2018-03-27,7.55,7.55,7.45,7.45,610,40.5301278149726,40.5301278149726,39.9933049300061,39.9933049300061,113.631519274376,0.0,1.0
2018-03-28,7.35,7.6,7.29,7.6,4635,39.4564820450395,40.7985392574559,39.1343883140596,40.7985392574559,863.413265306124,0.0,1.0
2018-03-29,7.95,7.95,7.4,7.4,5283,42.6774193548387,42.6774193548387,39.7248934875228,39.7248934875228,984.123469387755,0.0,1.0
2018-04-02,7.52,7.9,7.52,7.9,2297,40.3690809494826,42.4090079123554,40.3690809494826,42.4090079123554,427.887868480726,0.0,1.0
2018-04-03,7.35,7.94,7.09,7.28,25993,39.4564820450395,42.623737066342,38.0607425441266,39.080706025563,4842.00668934241,0.0,1.0
2018-04-04,7.2,7.2,7.08,7.12,3327,38.6512477175898,38.6512477175898,38.0070602556299,38.2217894096165,619.757482993197,0.0,1.0
2018-04-05,7.15,7.5,7.15,7.2,3541,38.3828362751065,40.2617163724893,38.3828362751065,38.6512477175898,659.621655328798,0.0,1.0
2018-04-06,6.9,7.25,6.9,7.25,3349,37.0407790626902,38.919659160073,37.0407790626902,38.919659160073,623.85566893424,0.0,1.0
2018-04-09,7.15,7.17,7.0,7.15,6631,38.3828362751065,38.4902008520998,37.5776019476567,38.3828362751065,1235.23049886621,0.0,1.0
2018-04-10,7.15,7.15,7.04,7.04,6380,38.3828362751065,38.3828362751065,37.7923311016433,37.7923311016433,1188.47392290249,0.0,1.0
2018-04-11,7.0,7.15,7.0,7.15,360,37.5776019476567,38.3828362751065,37.5776019476567,38.3828362751065,67.061224489796,0.0,1.0
2018-04-12,7.07,7.15,7.07,7.15,3314,37.9533779671333,38.3828362751065,37.9533779671333,38.3828362751065,617.335827664399,0.0,1.0
2018-04-13,6.88,6.94,6.85,6.89,3458,36.9334144856969,37.2555082166768,36.7723676202069,36.9870967741935,644.160317460317,0.0,1.0
2018-04-16,6.95,7.0,6.85,7.0,5198,37.3091905051734,37.5776019476567,36.7723676202069,37.5776019476567,968.289569160999,0.0,1.0
2018-04-17,6.9,7.2,6.9,6.9,1824,37.0407790626902,38.6512477175898,37.0407790626902,37.0407790626902,339.776870748299,0.0,1.0
2018-04-18,7.0,7.0,6.94,6.95,831,37.5776019476567,37.5776019476567,37.2555082166768,37.3091905051734,154.799659863946,0.0,1.0
2018-04-19,7.08,7.1,6.9,7.0,2550,38.0070602556299,38.1144248326232,37.0407790626902,37.5776019476567,475.017006802722,0.0,1.0
2018-04-20,7.05,7.1,6.95,6.95,1205,37.84601339014,38.1144248326232,37.3091905051734,37.3091905051734,224.468820861678,0.0,1.0
2018-04-23,6.8,6.96,6.35,6.95,43780,36.5039561777237,37.3628727936701,34.0882531953743,37.3091905051734,8155.39002267573,0.0,1.0
2018-04-24,6.8,7.3,6.35,6.95,22840,36.5039561777237,39.1880706025563,34.0882531953743,37.3091905051734,4254.66213151927,0.0,1.0
2018-04-25,6.6,6.83,6.41,6.7,6825,35.4303104077906,36.6650030432136,34.4103469263542,35.9671332927571,1271.36904761905,0.0,1.0
2018-04-26,6.6,6.6,6.6,6.6,411,35.4303104077906,35.4303104077906,35.4303104077906,35.4303104077906,76.5615646258504,0.0,1.0
2018-04-27,6.4,6.55,5.92,6.55,12561,34.3566646378576,35.1618989653074,31.7799147900182,35.1618989653074,2339.87789115646,0.0,1.0
2018-04-30,6.15,6.5,6.15,6.3,15924,33.0146074254413,34.8934875228241,33.0146074254413,33.819841752891,2966.34149659864,0.0,1.0
2018-05-01,5.95,6.05,5.9,6.05,14330,31.9409616555082,32.4777845404747,31.6725502130249,32.4777845404747,2669.40929705216,0.0,1.0
2018-05-02,5.95,6.09,5.93,5.95,8585,31.9409616555082,32.6925136944613,31.8335970785149,31.9409616555082,1599.2239229025,0.0,1.0
2018-05-03,5.84,5.9,5.84,5.9,6399,31.350456482045,31.6725502130249,31.350456482045,31.6725502130249,1192.01326530612,0.0,1.0
2018-05-04,5.9,6.0,5.86,6.0,7452,31.6725502130249,32.2093730979915,31.4578210590383,32.2093730979915,1388.16734693878,0.0,1.0
2018-05-07,5.9,5.98,5.76,5.95,7441,31.6725502130249,32.1020085209982,30.9209981740718,31.9409616555082,1386.11825396826,0.0,1.0
2018-05-08,6.05,6.35,5.78,5.9,6327,32.4777845404747,34.0882531953743,31.0283627510651,31.6725502130249,1178.60102040816,0.0,1.0
2018-05-09,5.8,5.9,5.77,5.77,4218,31.1357273280584,31.6725502130249,30.9746804625685,30.9746804625685,785.734013605443,0.0,1.0
2018-05-10,6.0,6.0,5.84,5.84,2606,32.2093730979915,32.2093730979915,31.350456482045,31.350456482045,485.448752834467,0.0,1.0
2018-05-11,6.05,6.25,6.0,6.0,4554,32.4777845404747,33.5514303104078,32.2093730979915,32.2093730979915,848.324489795919,0.0,1.0
2018-05-14,6.0,6.2,5.96,6.2,3720,32.2093730979915,33.2830188679245,31.9946439440049,33.2830188679245,692.965986394557,0.0,1.0
2018-05-15,6.0,6.35,5.81,6.3,6843,32.2093730979915,34.0882531953743,31.1894096165551,33.819841752891,1274.72210884354,0.0,1.0
2018-05-16,5.8,6.0,5.8,5.95,3870,31.1357273280584,32.2093730979915,31.1357273280584,31.9409616555082,720.908163265307,0.0,1.0
2018-05-17,5.95,5.95,5.85,5.85,2797,31.9409616555082,31.9409616555082,31.4041387705417,31.4041387705417,521.028458049887,0.0,1.0
2018-05-18,5.95,5.98,5.87,5.88,4300,31.9409616555082,32.1020085209982,31.511503347535,31.5651856360316,801.009070294785,0.0,1.0
2018-05-21,5.9,6.25,5.86,6.25,6520,31.6725502130249,33.5514303104078,31.4578210590383,33.5514303104078,1214.55328798186,0.0,1.0
2018-05-22,5.75,6.3,5.75,6.3,5660,30.8673158855752,33.819841752891,30.8673158855752,33.819841752891,1054.3514739229,0.0,1.0
2018-05-23,5.95,5.95,5.65,5.8,2757,31.9409616555082,31.9409616555082,30.3304930006086,31.1357273280584,513.577210884354,0.0,1.0
2018-05-24,5.9,5.9,5.9,5.9,1633,31.6725502130249,31.6725502130249,31.6725502130249,31.6725502130249,304.19716553288,0.0,1.0
2018-05-25,5.9,5.9,5.85,5.85,3429,31.6725502130249,31.6725502130249,31.4041387705417,31.4041387705417,638.758163265307,0.0,1.0
2018-05-29,5.8,5.9,5.8,5.85,19178,31.1357273280584,31.6725502130249,31.1357273280584,31.4041387705417,3572.50045351474,0.0,1.0
2018-05-30,5.95,6.0,5.85,5.85,2984,31.9409616555082,32.2093730979915,31.4041387705417,31.4041387705417,555.863038548753,0.0,1.0
2018-05-31,6.2,6.2,6.01,6.01,2192,33.2830188679245,33.2830188679245,32.2630553864881,32.2630553864881,408.328344671202,0.0,1.0
2018-06-01,6.3,6.3,6.1,6.1,3209,33.819841752891,33.819841752891,32.746195982958,32.746195982958,597.776303854876,0.0,1.0
2018-06-04,6.0,6.25,5.96,6.25,3002,32.2093730979915,33.5514303104078,31.9946439440049,33.5514303104078,559.216099773242,0.0,1.0
2018-06-05,6.15,6.18,6.1,6.15,2475,33.0146074254413,33.1756542909312,32.746195982958,33.0146074254413,461.045918367346,0.0,1.0
2018-06-06,6.2,6.25,6.2,6.25,1517,33.2830188679245,33.5514303104078,33.2830188679245,33.5514303104078,282.588548752835,0.0,1.0
2018-06-07,5.9,6.2,5.9,6.2,2617,31.6725502130249,33.2830188679245,31.6725502130249,33.2830188679245,487.49784580499,0.0,1.0
2018-06-08,5.65,5.85,5.48,5.85,1974,30.3304930006086,31.4041387705417,29.4178940961655,31.4041387705417,367.719047619048,0.0,1.0
2018-06-11,5.65,5.76,5.65,5.7,2059,30.3304930006086,30.9209981740718,30.3304930006086,30.5989044430919,383.552947845806,0.0,1.0
2018-06-12,5.85,5.92,5.75,5.75,3544,31.4041387705417,31.7799147900182,30.8673158855752,30.8673158855752,660.180498866213,0.0,1.0
2018-06-13,5.79,5.9,5.79,5.9,3356,31.0820450395618,31.6725502130249,31.0820450395618,31.6725502130249,625.159637188208,0.0,1.0
2018-06-14,4.5,5.4,4.4,5.4,83025,24.1570298234936,28.9884357881923,23.6202069385271,28.9884357881923,15465.9948979592,0.0,1.0
2018-06-15,4.05,4.5,4.0,4.5,27667,21.7413268411442,24.1570298234936,21.472915398661,24.1570298234936,5153.84138321997,0.0,1.0
2018-06-18,3.9,4.1,3.9,4.0,35079,20.9360925136945,22.0097382836275,20.9360925136945,21.472915398661,6534.55748299318,0.0,1.0
2018-06-19,3.95,4.0,3.8,3.8,7476,21.2045039561777,21.472915398661,20.3992696287279,20.3992696287279,1392.6380952381,0.0,1.0
2018-06-20,4.14,4.15,3.95,4.0,37424,22.2244674376141,22.2781497261108,21.2045039561777,21.472915398661,6971.38684807257,0.0,1.0
2018-06-21,3.75,4.16,3.72,4.16,36723,20.1308581862447,22.3318320146074,19.9698113207547,22.3318320146074,6840.80374149659,0.0,1.0
2018-06-22,3.55,3.7,3.55,3.7,27742,19.0572124163116,19.8624467437614,19.0572124163116,19.8624467437614,5167.81247165534,0.0,1.0
2018-06-25,3.65,3.65,3.55,3.55,12056,19.5940353012781,19.5940353012781,19.0572124163116,19.0572124163116,2245.80589569162,0.0,1.0
2018-06-26,3.8,3.88,3.75,3.88,10986,20.3992696287279,20.8287279367011,20.1308581862447,20.8287279367011,2046.48503401361,0.0,1.0
2018-06-27,3.8,3.8,3.65,3.7,3325,20.3992696287279,20.3992696287279,19.5940353012781,19.8624467437614,619.384920634922,0.0,1.0
2018-06-28,3.85,3.9,3.7,3.7,1984,20.6676810712112,20.9360925136945,19.8624467437614,19.8624467437614,369.581859410431,0.0,1.0
2018-06-29,3.85,3.85,3.71,3.76,1182,20.6676810712112,20.6676810712112,19.9161290322581,20.1845404747413,220.184353741497,0.0,1.0
2018-07-02,3.85,3.85,3.75,3.85,799,20.6676810712112,20.6676810712112,20.1308581862447,20.6676810712112,148.838662131519,0.0,1.0
2018-07-03,3.79,3.85,3.79,3.84,5847,20.3455873402313,20.6676810712112,20.3455873402313,20.6139987827145,1089.18605442177,0.0,1.0
2018-07-05,3.6982,3.85,3.6982,3.7,989,19.852783931832,20.6676810712112,19.852783931832,19.8624467437614,184.232086167801,0.0,1.0
2018-07-06,3.7,3.7,3.66,3.66,1166,19.8624467437614,19.8624467437614,19.6477175897748,19.6477175897748,217.203854875284,0.0,1.0
2018-07-09,3.75,3.75,3.73,3.73,1193,20.1308581862447,20.1308581862447,20.0234936092514,20.0234936092514,222.233446712018,0.0,1.0
2018-07-10,3.65,3.8,3.65,3.8,1439,19.5940353012781,20.3992696287279,19.5940353012781,20.3992696287279,268.058616780046,0.0,1.0
2018-07-11,3.75,3.75,3.72,3.72,283,20.1308581862447,20.1308581862447,19.9698113207547,19.9698113207547,52.7175736961451,0.0,1.0
2018-07-12,3.6,3.74,3.6,3.74,9778,19.3256238587949,20.077175897748,19.3256238587949,20.077175897748,1821.45736961451,0.0,1.0
2018-07-13,3.53,3.55,3.5,3.5,14919,18.9498478393183,19.0572124163116,18.7888009738284,18.7888009738284,2779.12891156463,0.0,1.0
2018-07-16,3.59,3.59,3.55,3.59,4314,19.2719415702982,19.2719415702982,19.0572124163116,19.2719415702982,803.617006802722,0.0,1.0
2018-07-17,3.67,3.67,3.63,3.63,570,19.7013998782714,19.7013998782714,19.4866707242848,19.4866707242848,106.180272108844,0.0,1.0
2018-07-18,3.52,3.69,3.5,3.65,15265,18.8961655508217,19.8087644552648,18.7888009738284,19.5940353012781,2843.58219954648,0.0,1.0
2018-07-19,3.5,3.7,3.5,3.7,2348,18.7888009738284,19.8624467437614,18.7888009738284,19.8624467437614,437.388208616779,0.0,1.0
2018-07-20,3.63,3.65,3.56,3.65,4864,19.4866707242848,19.5940353012781,19.1108947048083,19.5940353012781,906.0716553288,0.0,1.0
2018-07-23,3.46,3.7,3.4,3.7,12712,18.5740718198417,19.8624467437614,18.2519780888618,19.8624467437614,2368.00634920636,0.0,1.0
2018-07-24,3.22,3.41,3.22,3.41,17777,17.2856968959221,18.3056603773585,17.2856968959221,18.3056603773585,3311.52052154195,0.0,1.0
2018-07-25,3.3,3.3,3.11,3.2,13320,17.7151552038953,17.7151552038953,16.6951917224589,17.1783323189288,2481.26530612245,0.0,1.0
2018-07-26,3.36,3.5,3.35,3.35,4235,18.0372489348752,18.7888009738284,17.9835666463786,17.9835666463786,788.900793650795,0.0,1.0
2018-07-27,3.45,3.45,3.4,3.41,6406,18.5203895313451,18.5203895313451,18.2519780888618,18.3056603773585,1193.31723356009,0.0,1.0
2018-07-30,3.5,3.5,3.5,3.5,1823,18.7888009738284,18.7888009738284,18.7888009738284,18.7888009738284,339.59058956916,0.0,1.0
2018-07-31,3.4,3.5,3.35,3.5,12126,18.2519780888618,18.7888009738284,17.9835666463786,18.7888009738284,2258.8455782313,0.0,1.0
2018-08-01,3.45,3.5,3.35,3.5,791,18.5203895313451,18.7888009738284,17.9835666463786,18.7888009738284,147.348412698413,0.0,1.0
2018-08-02,3.4,3.4,3.4,3.4,537,18.2519780888618,18.2519780888618,18.2519780888618,18.2519780888618,100.032993197279,0.0,1.0
2018-08-03,3.36,3.45,3.35,3.36,1372,18.0372489348752,18.5203895313451,17.9835666463786,18.0372489348752,255.577777777778,0.0,1.0
2018-08-06,3.45,3.45,3.35,3.35,2418,18.5203895313451,18.5203895313451,17.9835666463786,17.9835666463786,450.427891156463,0.0,1.0
2018-08-07,3.4,3.46,3.4,3.45,5956,18.2519780888618,18.5740718198417,18.2519780888618,18.5203895313451,1109.49070294785,0.0,1.0
2018-08-08,3.4,3.45,3.2,3.35,2799,18.2519780888618,18.5203895313451,17.1783323189288,17.9835666463786,521.401020408164,0.0,1.0
2018-08-09,3.35,3.45,3.2,3.45,5852,17.9835666463786,18.5203895313451,17.1783323189288,18.5203895313451,1090.11746031746,0.0,1.0
2018-08-10,2.4,3.25,2.38,3.25,121386,12.8837492391966,17.446743761412,12.7763846622033,17.446743761412,22611.9272108843,0.0,1.0
2018-08-13,2.4,2.4,2.06,2.4,76955,12.8837492391966,12.8837492391966,11.0585514303104,12.8837492391966,14335.2681405896,0.0,1.0
2018-08-14,2.45,2.59,2.3,2.4,184616,13.1521606816799,13.903712720633,12.3469263542301,12.8837492391966,34390.4861678003,0.0,1.0
2018-08-15,2.5,2.75,2.35,2.4,120300,13.4205721241631,14.7626293365794,12.6153377967133,12.8837492391966,22409.6258503402,0.0,1.0
2018-08-16,2.45,2.55,2.45,2.55,24030,13.1521606816799,13.6889835666464,13.1521606816799,13.6889835666464,4476.33673469386,0.0,1.0
2018-08-17,2.44,2.45,2.35,2.42,16573,13.0984783931832,13.1521606816799,12.6153377967133,12.9911138161899,3087.23798185941,0.0,1.0
2018-08-20,2.35,2.45,2.35,2.45,13877,12.6153377967133,13.1521606816799,12.6153377967133,13.1521606816799,2585.0239229025,0.0,1.0
2018-08-21,2.35,2.4,2.35,2.36,7334,12.6153377967133,12.8837492391966,12.6153377967133,12.66902008521,1366.18616780046,0.0,1.0
2018-08-22,2.4,2.4,2.35,2.4,8423,12.8837492391966,12.8837492391966,12.6153377967133,12.8837492391966,1569.04637188209,0.0,1.0
2018-08-23,2.25,2.35,2.21,2.35,32137,12.0785149117468,12.6153377967133,11.8637857577602,12.6153377967133,5986.51825396826,0.0,1.0
2018-08-24,2.15,2.3,2.15,2.25,14665,11.5416920267803,12.3469263542301,11.5416920267803,12.0785149117468,2731.81349206349,0.0,1.0
2018-08-27,2.15,2.25,2.15,2.23,31591,11.5416920267803,12.0785149117468,11.5416920267803,11.9711503347535,5884.80873015872,0.0,1.0
2018-08-28,2.28,2.3,2.25,2.3,3090,12.2395617772368,12.3469263542301,12.0785149117468,12.3469263542301,575.608843537413,0.0,1.0
2018-08-29,2.3,2.3,2.25,2.3,9207,12.3469263542301,12.3469263542301,12.0785149117468,12.3469263542301,1715.09081632653,0.0,1.0
2018-08-30,2.11,2.3,2.1,2.3,19162,11.3269628727937,12.3469263542301,11.273280584297,12.3469263542301,3569.51995464852,0.0,1.0
2018-08-31,2.15,2.25,2.15,2.2,3476,11.5416920267803,12.0785149117468,11.5416920267803,11.8101034692635,647.513378684806,0.0,1.0
2018-09-04,2.25,2.25,2.16,2.2,2359,12.0785149117468,12.0785149117468,11.5953743152769,11.8101034692635,439.437301587302,0.0,1.0
2018-09-05,2.05,2.2,2.05,2.15,24374,11.0048691418137,11.8101034692635,11.0048691418137,11.5416920267803,4540.41746031748,0.0,1.0
2018-09-06,2.15,2.16,2.05,2.05,61478,11.5416920267803,11.5953743152769,11.0048691418137,11.0048691418137,11452.1943310657,0.0,1.0
2018-09-07,2.15,2.2,2.1,2.2,13475,11.5416920267803,11.8101034692635,11.273280584297,11.8101034692635,2510.13888888888,0.0,1.0
2018-09-10,2.05,2.15,2.05,2.15,6425,11.0048691418137,11.5416920267803,11.0048691418137,11.5416920267803,1196.85657596372,0.0,1.0
2018-09-11,2.2,2.2,2.05,2.05,19282,11.8101034692635,11.8101034692635,11.0048691418137,11.0048691418137,3591.87369614514,0.0,1.0
2018-09-12,2.1,2.2,2.05,2.1,3542,11.273280584297,11.8101034692635,11.0048691418137,11.273280584297,659.807936507938,0.0,1.0
2018-09-13,2.05,2.16,2.05,2.15,24493,11.0048691418137,11.5953743152769,11.0048691418137,11.5416920267803,4562.58492063494,0.0,1.0
2018-09-14,2.15,2.23,2.1,2.1,24434,11.5416920267803,11.9711503347535,11.273280584297,11.273280584297,4551.59433106575,0.0,1.0
2018-09-17,2.05,2.24,2.03,2.24,24167,11.0048691418137,12.0248326232501,10.8975045648204,12.0248326232501,4501.85725623585,0.0,1.0
2018-09-18,2.1,2.2,2.05,2.06,11779,11.273280584297,11.8101034692635,11.0048691418137,11.0585514303104,2194.2060090703,0.0,1.0
2018-09-19,2.1,2.2,2.1,2.15,7228,11.273280584297,11.8101034692635,11.273280584297,11.5416920267803,1346.44036281179,0.0,1.0
2018-09-20,2.15,2.2,2.05,2.15,14546,11.5416920267803,11.8101034692635,11.0048691418137,11.5416920267803,2709.64603174603,0.0,1.0
2018-09-21,2.15,2.2,2.0,2.15,53692,11.5416920267803,11.8101034692635,10.7364576993305,11.5416920267803,10001.8090702948,0.0,1.0
2018-09-24,2.25,2.3,2.1,2.15,13810,12.0785149117468,12.3469263542301,11.273280584297,11.5416920267803,2572.54308390023,0.0,1.0
2018-09-25,2.1,2.2,2.1,2.1,15985,11.273280584297,11.8101034692635,11.273280584297,11.273280584297,2977.70464852608,0.0,1.0
2018-09-26,2.05,2.2,1.8,2.2,53637,11.0048691418137,11.8101034692635,9.66281192939744,11.8101034692635,9991.56360544223,0.0,1.0
2018-09-27,2.31,2.38,2.0,2.0,68410,12.4006086427267,12.7763846622033,10.7364576993305,10.7364576993305,12743.4954648526,0.0,1.0
2018-09-28,2.2,2.5,2.01,2.35,53252,11.8101034692635,13.4205721241631,10.7901399878271,12.6153377967133,9919.84535147396,0.0,1.0
2018-10-01,2.09,2.2,1.97,2.19,28039,11.2195982958004,11.8101034692635,10.5754108338405,11.7564211807669,5223.13798185939,0.0,1.0
2018-10-02,2.0,2.1,1.91,2.1,11661,10.7364576993305,11.273280584297,10.2533171028606,11.273280584297,2172.22482993197,0.0,1.0
2018-10-03,1.86,1.99,1.86,1.99,14065,9.98490566037736,10.6827754108338,9.98490566037736,10.6827754108338,2620.0447845805,0.0,1.0
2018-10-04,1.96,2.03,1.83,1.86,23953,10.5217285453439,10.8975045648204,9.8238587948874,9.98490566037736,4461.99308390022,0.0,1.0
2018-10-05,1.99,1.99,1.85,1.93,3320,10.6827754108338,10.6827754108338,9.9312233718807,10.3606816798539,618.453514739231,0.0,1.0
2018-10-08,1.83,1.97,1.8,1.97,7330,9.8238587948874,10.5754108338405,9.66281192939744,10.5754108338405,1365.4410430839,0.0,1.0
2018-10-09,1.82,1.9,1.8,1.84,4794,9.77017650639075,10.199634814364,9.66281192939744,9.87754108338405,893.031972789115,0.0,1.0
2018-10-10,1.71,1.9,1.65,1.82,22237,9.17967133292757,10.199634814364,8.85757760194765,9.77017650639075,4142.33458049887,0.0,1.0
2018-10-11,1.77,1.81,1.7,1.7,5589,9.50176506390748,9.71649421789409,9.12598904443091,9.12598904443091,1041.12551020408,0.0,1.0
2018-10-12,1.77,1.77,1.7,1.73,6532,9.50176506390748,9.50176506390748,9.12598904443091,9.28703590992087,1216.78866213152,0.0,1.0
2018-10-15,1.65,1.78,1.65,1.78,8902,8.85757760194765,9.55544735240414,8.85757760194765,9.55544735240414,1658.27505668934,0.0,1.0
2018-10-16,1.78,1.78,1.65,1.68,12715,9.55544735240414,9.55544735240414,8.85757760194765,9.01862446743761,2368.56519274376,0.0,1.0
2018-10-17,1.7,1.77,1.65,1.75,7392,9.12598904443091,9.50176506390748,8.85757760194765,9.39440048691418,1376.99047619048,0.0,1.0
2018-10-18,1.6,1.76,1.6,1.7,43943,8.58916615946439,9.44808277541083,8.58916615946439,9.12598904443091,8185.75385487529,0.0,1.0
2018-10-19,1.57,1.71,1.55,1.61,17664,8.42811929397443,9.17967133292757,8.32075471698113,8.64284844796104,3290.47074829932,0.0,1.0
2018-10-22,1.59,1.64,1.57,1.57,3852,8.53548387096774,8.803895313451,8.42811929397443,8.42811929397443,717.555102040816,0.0,1.0
2018-10-23,1.6,1.63,1.58,1.58,3392,8.58916615946439,8.75021302495435,8.48180158247109,8.48180158247109,631.865759637189,0.0,1.0
2018-10-24,1.6,1.64,1.6,1.64,391,8.58916615946439,8.803895313451,8.58916615946439,8.803895313451,72.8359410430839,0.0,1.0
2018-10-25,1.62,1.63,1.6,1.62,2141,8.6965307364577,8.75021302495435,8.58916615946439,8.6965307364577,398.828004535147,0.0,1.0
2018-10-26,1.63,1.63,1.6,1.6,2772,8.75021302495435,8.75021302495435,8.58916615946439,8.58916615946439,516.371428571429,0.0,1.0
2018-10-29,1.5,1.63,1.5,1.63,24286,8.05234327449787,8.75021302495435,8.05234327449787,8.75021302495435,4524.02471655329,0.0,1.0
2018-10-30,1.61,1.61,1.5,1.5,65010,8.64284844796104,8.64284844796104,8.05234327449787,8.05234327449787,12110.1394557823,0.0,1.0
2018-10-31,1.65,2.6,1.57,1.6,1534457,8.85757760194765,13.9573950091296,8.42811929397443,8.58916615946439,285840.459297052,0.0,1.0
2018-11-01,1.5,1.65,1.5,1.52,80321,8.05234327449787,8.85757760194765,8.05234327449787,8.15970785149117,14962.2905895692,0.0,1.0
2018-11-02,1.49,1.54,1.46,1.53,37079,7.99866098600121,8.26707242848448,7.83761412051126,8.21339013998782,6907.11984126985,0.0,1.0
2018-11-05,1.49,1.68,1.46,1.47,68003,7.99866098600121,9.01862446743761,7.83761412051126,7.89129640900791,12667.6790249433,0.0,1.0
2018-11-06,1.95,2.16,1.35,1.49,1963522,10.4680462568472,11.5953743152769,7.24710894704808,7.99866098600121,365767.193424037,0.0,1.0
2018-11-07,1.68,2.07,1.61,1.76,1028481,9.01862446743761,11.1122337188071,8.64284844796104,9.44808277541083,191586.653401361,0.0,1.0
2018-11-08,1.45,1.87,1.43,1.7,475830,7.7839318320146,10.038587948874,7.6765672550213,9.12598904443091,88638.1734693878,0.0,1.0
2018-11-09,1.39,1.45,1.35,1.43,194547,7.46183810103469,7.7839318320146,7.24710894704808,7.6765672550213,36240.4445578231,0.0,1.0
2018-11-12,1.31,1.5,1.3,1.38,289290,7.03237979306147,8.05234327449787,6.97869750456482,7.40815581253804,53889.2823129252,0.0,1.0
2018-11-13,1.25,1.38,1.12,1.35,277769,6.71028606208156,7.40815581253804,6.01241631162507,7.24710894704808,51743.1368480725,0.0,1.0
2018-11-14,1.26,1.28,1.16,1.27,90754,6.76396835057821,6.87133292757151,6.22714546561168,6.81765063907486,16905.7621315193,0.0,1.0
2018-11-15,1.3,1.31,1.27,1.27,82378,6.97869750456482,7.03237979306147,6.81765063907486,6.81765063907486,15345.4709750567,0.0,1.0
2018-11-16,1.28,1.77,1.22,1.31,1646614,6.87133292757151,9.50176506390748,6.5492391965916,7.03237979306147,306733.197505669,0.0,1.0
2018-11-19,1.28,1.34,1.27,1.27,93667,6.87133292757151,7.19342665855143,6.81765063907486,6.81765063907486,17448.3992063492,0.0,1.0
2018-11-20,1.29,1.34,1.27,1.28,65688,6.92501521606817,7.19342665855143,6.81765063907486,6.87133292757151,12236.4380952381,0.0,1.0
2018-11-21,1.31,1.43,1.29,1.3,256408,7.03237979306147,7.6765672550213,6.92501521606817,6.97869750456482,47763.9845804989,0.0,1.0
2018-11-23,1.27,1.3579,1.27,1.35,35869,6.81765063907486,7.28951795496044,6.81765063907486,7.24710894704808,6681.71961451247,0.0,1.0
2018-11-26,1.29,1.35,1.27,1.3,163254,6.92501521606817,7.24710894704808,6.81765063907486,6.97869750456482,30411.1476190476,0.0,1.0
2018-11-27,1.27,1.32,1.27,1.27,86440,6.81765063907486,7.08606208155812,6.81765063907486,6.81765063907486,16102.1451247166,0.0,1.0
2018-11-28,1.4,1.68,1.37,1.4,997426,7.51552038953134,9.01862446743761,7.35447352404139,7.51552038953134,185801.69138322,0.0,1.0
2018-11-29,1.45,1.48,1.25,1.38,238523,7.7839318320146,7.94497869750456,6.71028606208156,7.40815581253804,44432.34569161,0.0,1.0
2018-11-30,1.41,1.45,1.39,1.45,37056,7.56920267802799,7.7839318320146,7.46183810103469,7.7839318320146,6902.83537414967,0.0,1.0
2018-12-03,1.35,1.46,1.35,1.41,27267,7.24710894704808,7.83761412051126,7.24710894704808,7.56920267802799,5079.32891156463,0.0,1.0
2018-12-04,1.32,1.39,1.24,1.36,23664,7.08606208155812,7.46183810103469,6.6566037735849,7.30079123554473,4408.15782312926,0.0,1.0
2018-12-06,1.27,1.39,1.21,1.29,55623,6.81765063907486,7.46183810103469,6.49555690809495,6.92501521606817,10361.5180272109,0.0,1.0
2018-12-07,1.3,1.38,1.18,1.23,156743,6.97869750456482,7.40815581253804,6.33451004260499,6.60292148508825,29198.270861678,0.0,1.0
2018-12-10,1.43,1.45,1.24,1.31,110207,7.6765672550213,7.7839318320146,6.6566037735849,7.03237979306147,20529.4899092971,0.0,1.0
2018-12-11,1.34,1.44,1.33,1.42,39909,7.19342665855143,7.73024954351795,7.13974437005478,7.62288496652465,7434.29557823129,0.0,1.0
2018-12-12,1.38,1.38,1.31,1.31,12350,7.40815581253804,7.40815581253804,7.03237979306147,7.03237979306147,2300.57256235828,0.0,1.0
2018-12-13,1.37,1.44,1.35,1.39,18209,7.35447352404139,7.73024954351795,7.24710894704808,7.46183810103469,3391.9939909297,0.0,1.0
2018-12-14,1.27,1.36,1.24,1.36,43279,6.81765063907486,7.30079123554473,6.6566037735849,7.30079123554473,8062.06315192744,0.0,1.0
2018-12-17,1.24,1.31,1.16,1.31,84568,6.6566037735849,7.03237979306147,6.22714546561168,7.03237979306147,15753.4267573696,0.0,1.0
2018-12-18,1.23,1.3,1.21,1.24,24720,6.60292148508825,6.97869750456482,6.49555690809495,6.6566037735849,4604.87074829932,0.0,1.0
2018-12-19,1.24,1.3,1.12,1.22,25119,6.6566037735849,6.97869750456482,6.01241631162507,6.5492391965916,4679.19693877551,0.0,1.0
2018-12-20,1.18,1.23,1.18,1.23,23432,6.33451004260499,6.60292148508825,6.33451004260499,6.60292148508825,4364.94058956916,0.0,1.0
2018-12-21,1.29,1.29,1.16,1.19,72529,6.92501521606817,6.92501521606817,6.22714546561168,6.38819233110164,13510.7876417234,0.0,1.0
2018-12-24,1.22,1.28,1.18,1.28,38861,6.5492391965916,6.87133292757151,6.33451004260499,6.87133292757151,7239.07290249433,0.0,1.0
2018-12-26,1.2,1.23,1.18,1.2,21722,6.44187461959829,6.60292148508825,6.33451004260499,6.44187461959829,4046.39977324263,0.0,1.0
2018-12-27,1.24,1.28,1.14,1.21,187023,6.6566037735849,6.87133292757151,6.11978088861838,6.49555690809495,34838.8649659864,0.0,1.0
2018-12-28,1.2,1.27,1.19,1.27,108112,6.44187461959829,6.81765063907486,6.38819233110164,6.81765063907486,20139.2308390023,0.0,1.0
2018-12-31,1.25,1.353,1.2,1.2,116775,6.71028606208156,7.26321363359708,6.44187461959829,6.44187461959829,21752.9846938775,0.0,1.0
2019-01-02,1.35,1.3501,1.25,1.25,34403,7.24710894704808,7.24764576993305,6.71028606208156,6.71028606208156,6408.6314058957,0.0,1.0
2019-01-03,1.4,1.45,1.28,1.34,143053,7.51552038953134,7.7839318320146,6.87133292757151,7.19342665855143,26648.0815192744,0.0,1.0
2019-01-04,1.4,1.48,1.31,1.4,26213,7.51552038953134,7.94497869750456,7.03237979306147,7.51552038953134,4882.98854875284,0.0,1.0
2019-01-07,1.31,1.39,1.31,1.39,26561,7.03237979306147,7.46183810103469,7.03237979306147,7.46183810103469,4947.81439909297,0.0,1.0
2019-01-08,1.43,1.49,1.32,1.36,64342,7.6765672550213,7.99866098600121,7.08606208155812,7.30079123554473,11985.7036281179,0.0,1.0
2019-01-09,1.39,1.53,1.26,1.45,46905,7.46183810103469,8.21339013998782,6.76396835057821,7.7839318320146,8737.518707483,0.0,1.0
2019-01-10,1.44,1.47,1.4,1.43,34909,7.73024954351795,7.89129640900791,7.51552038953134,7.6765672550213,6502.88968253969,0.0,1.0
2019-01-11,1.48,1.48,1.41,1.45,5165,7.94497869750456,7.94497869750456,7.56920267802799,7.7839318320146,962.142290249434,0.0,1.0
2019-01-14,1.48,1.53,1.41,1.41,42876,7.94497869750456,8.21339013998782,7.56920267802799,7.56920267802799,7986.9918367347,0.0,1.0
2019-01-15,1.4,1.55,1.4,1.55,46576,7.51552038953134,8.32075471698113,7.51552038953134,8.32075471698113,8676.23219954649,0.0,1.0
2019-01-16,1.48,1.49,1.42,1.42,5495,7.94497869750456,7.99866098600121,7.62288496652465,7.62288496652465,1023.61507936508,0.0,1.0
2019-01-17,1.41,1.49,1.4,1.46,6972,7.56920267802799,7.99866098600121,7.51552038953134,7.83761412051126,1298.75238095238,0.0,1.0
2019-01-18,1.48,1.48,1.44,1.44,22764,7.94497869750456,7.94497869750456,7.73024954351795,7.73024954351795,4240.50476190476,0.0,1.0
2019-01-22,1.51,1.51,1.47,1.4929,6505,8.10602556299452,8.10602556299452,7.89129640900791,8.01422884966524,1211.75907029479,0.0,1.0
2019-01-23,1.62,1.69,1.47,1.47,77389,8.6965307364577,9.07230675593426,7.89129640900791,7.89129640900791,14416.1141723356,0.0,1.0
2019-01-24,1.83,1.95,1.51,1.61,426476,9.8238587948874,10.4680462568472,8.10602556299452,8.64284844796104,79444.452154195,0.0,1.0
2019-01-25,2.12,2.5,2.01,2.27,12116484,11.3806451612903,13.4205721241631,10.7901399878271,12.1858794887401,2257072.92653062,0.0,1.0
2019-01-28,2.0,2.0,1.85,1.95,624559,10.7364576993305,10.7364576993305,9.9312233718807,10.4680462568472,116343.586961451,0.0,1.0
2019-01-29,2.01,2.02,1.82,1.98,238796,10.7901399878271,10.8438222763238,9.77017650639075,10.6290931223372,44483.2004535149,0.0,1.0
2019-01-30,1.97,2.19,1.91,2.06,176670,10.5754108338405,11.7564211807669,10.2533171028606,11.0585514303104,32910.2959183675,0.0,1.0
2019-01-31,1.82,1.95,1.76,1.95,100083,9.77017650639075,10.4680462568472,9.44808277541083,10.4680462568472,18643.5792517007,0.0,1.0
2019-02-01,2.1,2.13,1.85,1.85,129825,11.273280584297,11.434327449787,9.9312233718807,9.9312233718807,24183.9540816327,0.0,1.0
2019-02-04,1.94,2.19,1.94,2.17,186808,10.4143639683506,11.7564211807669,10.4143639683506,11.6490566037736,34798.8145124716,0.0,1.0
2019-02-05,1.97,2.01,1.9,1.96,37009,10.5754108338405,10.7901399878271,10.199634814364,10.5217285453439,6894.08015873018,0.0,1.0
2019-02-06,1.88,1.97,1.88,1.95,34595,10.0922702373707,10.5754108338405,10.0922702373707,10.4680462568472,6444.39739229023,0.0,1.0
2019-02-07,1.93,1.96,1.83,1.88,25324,10.3606816798539,10.5217285453439,9.8238587948874,10.0922702373707,4717.38458049888,0.0,1.0
2019-02-08,1.84,1.91,1.84,1.91,38589,9.87754108338405,10.2533171028606,9.87754108338405,10.2533171028606,7188.40442176871,0.0,1.0
2019-02-11,1.96,1.98,1.82,1.84,108709,10.5217285453439,10.6290931223372,9.77017650639075,9.87754108338405,20250.4407029478,0.0,1.0
2019-02-12,1.88,2.08,1.88,1.95,161771,10.0922702373707,11.1659160073037,10.0922702373707,10.4680462568472,30134.8926303854,0.0,1.0
2019-02-13,1.94,2.03,1.92,1.95,56749,10.4143639683506,10.8975045648204,10.3069993913573,10.4680462568472,10571.2706349206,0.0,1.0
2019-02-14,1.98,2.04,1.95,1.95,33094,10.6290931223372,10.9511868533171,10.4680462568472,10.4680462568472,6164.78934240362,0.0,1.0
2019-02-15,1.97,2.01,1.93,1.97,22930,10.5754108338405,10.7901399878271,10.3606816798539,10.5754108338405,4271.42743764174,0.0,1.0
2019-02-19,1.965,2.05,1.95,1.97,23903,10.5485696895922,11.0048691418137,10.4680462568472,10.5754108338405,4452.67902494331,0.0,1.0
2019-02-20,1.95,2.04,1.95,1.97,30798,10.4680462568472,10.9511868533171,10.4680462568472,10.5754108338405,5737.08775510206,0.0,1.0
2019-02-21,1.93,2.0399,1.91,1.96,31878,10.3606816798539,10.9506500304321,10.2533171028606,10.5217285453439,5938.27142857144,0.0,1.0
2019-02-22,1.92,2.0,1.82,1.9505,48927,10.3069993913573,10.7364576993305,9.77017650639075,10.4707303712721,9114.17925170066,0.0,1.0
2019-02-25,1.9,1.95,1.85,1.91,18387,10.199634814364,10.4680462568472,9.9312233718807,10.2533171028606,3425.15204081632,0.0,1.0
2019-02-26,1.82,1.97,1.82,1.9,33309,9.77017650639075,10.5754108338405,9.77017650639075,10.199634814364,6204.83979591837,0.0,1.0
2019-02-27,1.86,1.9,1.82,1.83,15806,9.98490566037736,10.199634814364,9.77017650639075,9.8238587948874,2944.36031746032,0.0,1.0
2019-02-28,1.87,1.91,1.82,1.82,12287,10.038587948874,10.2533171028606,9.77017650639075,9.77017650639075,2288.83684807256,0.0,1.0
2019-03-01,1.89,1.93,1.83,1.93,9632,10.1459525258673,10.3606816798539,9.8238587948874,10.3606816798539,1794.26031746032,0.0,1.0
2019-03-04,1.94,1.95,1.89,1.92,15653,10.4143639683506,10.4680462568472,10.1459525258673,10.3069993913573,2915.85929705215,0.0,1.0
2019-03-05,1.88,1.94,1.88,1.9,9573,10.0922702373707,10.4143639683506,10.0922702373707,10.199634814364,1783.26972789115,0.0,1.0
2019-03-06,1.92,1.99,1.89,1.9,8171,10.3069993913573,10.6827754108338,10.1459525258673,10.199634814364,1522.10351473923,0.0,1.0
2019-03-07,1.82,1.96,1.82,1.89,34616,9.77017650639075,10.5217285453439,9.77017650639075,10.1459525258673,6448.30929705215,0.0,1.0
2019-03-08,1.8,1.86,1.77,1.77,13094,9.66281192939744,9.98490566037736,9.50176506390748,9.50176506390748,2439.16575963719,0.0,1.0
2019-03-11,1.87,1.88,1.8,1.83,5304,10.038587948874,10.0922702373707,9.66281192939744,9.8238587948874,988.035374149661,0.0,1.0
2019-03-12,1.86,1.9,1.79,1.87,12740,9.98490566037736,10.199634814364,9.60912964090079,10.038587948874,2373.22222222222,0.0,1.0
2019-03-13,1.81,1.92,1.81,1.83,8015,9.71649421789409,10.3069993913573,9.71649421789409,9.8238587948874,1493.04365079365,0.0,1.0
2019-03-14,1.85,1.93,1.82,1.85,42898,9.9312233718807,10.3606816798539,9.77017650639075,9.9312233718807,7991.09002267574,0.0,1.0
2019-03-15,1.84,1.88,1.84,1.85,6306,9.87754108338405,10.0922702373707,9.87754108338405,9.9312233718807,1174.68911564626,0.0,1.0
2019-03-18,1.9,1.98,1.86,1.86,16563,10.199634814364,10.6290931223372,9.98490566037736,9.98490566037736,3085.37517006802,0.0,1.0
2019-03-19,2.06,2.1899,1.88,1.93,144050,11.0585514303104,11.7558843578819,10.0922702373707,10.3606816798539,26833.8038548753,0.0,1.0
2019-03-20,2.12,2.13,2.03,2.09,22211,11.3806451612903,11.434327449787,10.8975045648204,11.2195982958004,4137.49126984128,0.0,1.0
2019-03-21,2.05,2.15,2.01,2.15,23120,11.0048691418137,11.5416920267803,10.7901399878271,11.5416920267803,4306.82086167803,0.0,1.0
2019-03-22,2.09,2.11,2.0,2.09,10823,11.2195982958004,11.3269628727937,10.7364576993305,11.2195982958004,2016.12120181405,0.0,1.0
2019-03-25,2.05,2.11,2.05,2.09,8516,11.0048691418137,11.3269628727937,11.0048691418137,11.2195982958004,1586.37052154196,0.0,1.0
2019-03-26,2.1,2.2,2.06,2.1,58902,11.273280584297,11.8101034692635,11.0585514303104,11.273280584297,10972.3340136055,0.0,1.0
2019-03-27,2.13,2.17,2.09,2.15,5190,11.434327449787,11.6490566037736,11.2195982958004,11.5416920267803,966.799319727889,0.0,1.0
2019-03-28,2.125,2.15,2.11,2.15,5005,11.4074863055386,11.5416920267803,11.3269628727937,11.5416920267803,932.337301587306,0.0,1.0
2019-03-29,2.02,2.15,2.01,2.15,23220,10.8438222763238,11.5416920267803,10.7901399878271,11.5416920267803,4325.44897959184,0.0,1.0
2019-04-01,2.05,2.08,2.02,2.02,13760,11.0048691418137,11.1659160073037,10.8438222763238,10.8438222763238,2563.22902494332,0.0,1.0
2019-04-02,2.08,2.1,2.03,2.03,15986,11.1659160073037,11.273280584297,10.8975045648204,10.8975045648204,2977.89092970522,0.0,1.0
2019-04-03,2.05,2.07,2.02,2.07,10984,11.0048691418137,11.1122337188071,10.8438222763238,11.1122337188071,2046.11247165534,0.0,1.0
2019-04-04,2.1,2.1,2.05,2.06,37842,11.273280584297,11.273280584297,11.0048691418137,11.0585514303104,7049.25238095239,0.0,1.0
2019-04-05,2.05,2.11,2.0,2.1,35472,11.0048691418137,11.3269628727937,10.7364576993305,11.273280584297,6607.76598639459,0.0,1.0
2019-04-08,2.06,2.08,2.04,2.08,16738,11.0585514303104,11.1659160073037,10.9511868533171,11.1659160073037,3117.97437641724,0.0,1.0
2019-04-09,2.03,2.07,2.03,2.05,13605,10.8975045648204,11.1122337188071,10.8975045648204,11.0048691418137,2534.35544217688,0.0,1.0
2019-04-10,2.15,2.16,2.05,2.07,23613,11.5416920267803,11.5953743152769,11.0048691418137,11.1122337188071,4398.65748299319,0.0,1.0
2019-04-11,2.17,2.17,2.08,2.17,7999,11.6490566037736,11.6490566037736,11.1659160073037,11.6490566037736,1490.06315192744,0.0,1.0
2019-04-12,2.16,2.17,2.12,2.12,3226,11.5953743152769,11.6490566037736,11.3806451612903,11.3806451612903,600.943083900229,0.0,1.0
2019-04-15,2.25,2.34,2.15,2.17,189959,12.0785149117468,12.5616555082167,11.5416920267803,11.6490566037736,35385.7865079365,0.0,1.0
2019-04-16,2.24,2.3,2.21,2.26,34454,12.0248326232501,12.3469263542301,11.8637857577602,12.1321972002435,6418.13174603177,0.0,1.0
2019-04-17,2.13,2.21,2.05,2.21,44694,11.434327449787,11.8637857577602,11.0048691418137,11.8637857577602,8325.65102040814,0.0,1.0
2019-04-18,2.13,2.13,2.06,2.08,19055,11.434327449787,11.434327449787,11.0585514303104,11.1659160073037,3549.58786848072,0.0,1.0
2019-04-22,2.18,2.19,2.01,2.14,1973,11.7027388922702,11.7564211807669,10.7901399878271,11.4880097382836,367.532766439911,0.0,1.0
2019-04-23,2.1,2.15,2.07,2.12,10660,11.273280584297,11.5416920267803,11.1122337188071,11.3806451612903,1985.75736961452,0.0,1.0
2019-04-24,2.08,2.15,2.08,2.15,16975,11.1659160073037,11.5416920267803,11.1659160073037,11.5416920267803,3162.12301587302,0.0,1.0
2019-04-25,2.08,2.09,2.04,2.08,6437,11.1659160073037,11.2195982958004,10.9511868533171,11.1659160073037,1199.09195011338,0.0,1.0
2019-04-26,2.15,2.15,2.0708,2.0744,3125,11.5416920267803,11.5416920267803,11.1165283018868,11.1358539257456,582.128684807255,0.0,1.0
2019-04-29,2.09,2.15,2.06,2.06,3429,11.2195982958004,11.5416920267803,11.0585514303104,11.0585514303104,638.758163265304,0.0,1.0
2019-04-30,2.12,2.12,2.08,2.08,10963,11.3806451612903,11.3806451612903,11.1659160073037,11.1659160073037,2042.20056689343,0.0,1.0
2019-05-01,2.11,2.13,2.05,2.12,9887,11.3269628727937,11.434327449787,11.0048691418137,11.3806451612903,1841.76201814058,0.0,1.0
2019-05-02,2.15,2.15,2.05,2.1,19410,11.5416920267803,11.5416920267803,11.0048691418137,11.273280584297,3615.71768707482,0.0,1.0
2019-05-03,2.2,2.24,2.12,2.14,27010,11.8101034692635,12.0248326232501,11.3806451612903,11.4880097382836,5031.4546485261,0.0,1.0
2019-05-06,2.2,2.27,2.2,2.2,6321,11.8101034692635,12.1858794887401,11.8101034692635,11.8101034692635,1177.48333333334,0.0,1.0
2019-05-07,2.25,2.25,2.2,2.2,7672,12.0785149117468,12.0785149117468,11.8101034692635,11.8101034692635,1429.14920634921,0.0,1.0
2019-05-08,2.15,2.24,2.12,2.22,9832,11.5416920267803,12.0248326232501,11.3806451612903,11.9174680462568,1831.51655328798,0.0,1.0
2019-05-09,2.2,2.25,2.12,2.2,28929,11.8101034692635,12.0785149117468,11.3806451612903,11.8101034692635,5388.92823129254,0.0,1.0
2019-05-10,2.22,2.23,2.17,2.17,8752,11.9174680462568,11.9711503347535,11.6490566037736,11.6490566037736,1630.3328798186,0.0,1.0
2019-05-13,2.2,2.2,2.17,2.2,1351,11.8101034692635,11.8101034692635,11.6490566037736,11.8101034692635,251.665873015874,0.0,1.0
2019-05-14,2.23,2.23,2.18,2.23,8667,11.9711503347535,11.9711503347535,11.7027388922702,11.9711503347535,1614.49897959184,0.0,1.0
2019-05-15,2.21,2.23,2.21,2.222,10820,11.8637857577602,11.9711503347535,11.8637857577602,11.9282045039562,2015.56235827664,0.0,1.0
2019-05-16,2.21,2.25,2.18,2.2,23324,11.8637857577602,12.0785149117468,11.7027388922702,11.8101034692635,4344.82222222222,0.0,1.0
2019-05-17,2.19,2.23,2.17,2.17,9783,11.7564211807669,11.9711503347535,11.6490566037736,11.6490566037736,1822.3887755102,0.0,1.0
2019-05-20,2.2,2.25,2.18,2.19,19569,11.8101034692635,12.0785149117468,11.7027388922702,11.7564211807669,3645.33639455784,0.0,1.0
2019-05-21,2.17,2.22,2.15,2.22,8838,11.6490566037736,11.9174680462568,11.5416920267803,11.9174680462568,1646.35306122449,0.0,1.0
2019-05-22,2.16,2.17,2.1,2.15,20207,11.5953743152769,11.6490566037736,11.273280584297,11.5416920267803,3764.18378684808,0.0,1.0
2019-05-23,2.12,2.15,2.08,2.11,18410,11.3806451612903,11.5416920267803,11.1659160073037,11.3269628727937,3429.43650793651,0.0,1.0
2019-05-24,2.11,2.16,2.1,2.1,9217,11.3269628727937,11.5953743152769,11.273280584297,11.273280584297,1716.95362811791,0.0,1.0
2019-05-28,2.09,2.12,2.08,2.1,11478,11.2195982958004,11.3806451612903,11.1659160073037,11.273280584297,2138.13537414965,0.0,1.0
2019-05-29,2.1,2.1,2.1,2.1,221,11.273280584297,11.273280584297,11.273280584297,11.273280584297,41.1681405895692,0.0,1.0
2019-05-30,2.11,2.12,2.07,2.12,6060,11.3269628727937,11.3806451612903,11.1122337188071,11.3806451612903,1128.86394557823,0.0,1.0
2019-05-31,2.05,2.12,2.05,2.07,12843,11.0048691418137,11.3806451612903,11.0048691418137,11.1122337188071,2392.40918367348,0.0,1.0
2019-06-03,2.12,2.12,2.05,2.1,7176,11.3806451612903,11.3806451612903,11.0048691418137,11.273280584297,1336.7537414966,0.0,1.0
2019-06-04,2.12,2.12,2.1,2.1,2678,11.3806451612903,11.3806451612903,11.273280584297,11.273280584297,498.860997732427,0.0,1.0
2019-06-05,2.12,2.12,2.08,2.12,15928,11.3806451612903,11.3806451612903,11.1659160073037,11.3806451612903,2967.0866213152,0.0,1.0
2019-06-06,2.12,2.15,2.11,2.12,9873,11.3806451612903,11.5416920267803,11.3269628727937,11.3806451612903,1839.15408163266,0.0,1.0
2019-06-07,2.16,2.16,2.12,2.12,1661,11.5953743152769,11.5953743152769,11.3806451612903,11.3806451612903,309.413038548754,0.0,1.0
2019-06-10,2.17,2.17,2.11,2.11,5174,11.6490566037736,11.6490566037736,11.3269628727937,11.3269628727937,963.818820861677,0.0,1.0
2019-06-11,2.17,2.18,2.16,2.16,5071,11.6490566037736,11.7027388922702,11.5953743152769,11.5953743152769,944.63185941043,0.0,1.0
2019-06-12,2.17,2.18,2.16,2.161,12207,11.6490566037736,11.7027388922702,11.5953743152769,11.6007425441266,2273.93435374149,0.0,1.0
2019-06-13,2.2,2.2,2.16,2.16,3785,11.8101034692635,11.8101034692635,11.5953743152769,11.5953743152769,705.074263038551,0.0,1.0
2019-06-14,2.24,2.25,2.19,2.19,19286,12.0248326232501,12.0785149117468,11.7564211807669,11.7564211807669,3592.61882086169,0.0,1.0
2019-06-17,2.15,2.22,2.15,2.22,8687,11.5416920267803,11.9174680462568,11.5416920267803,11.9174680462568,1618.2246031746,0.0,1.0
2019-06-18,2.24,2.24,2.18,2.18,3618,12.0248326232501,12.0248326232501,11.7027388922702,11.7027388922702,673.965306122452,0.0,1.0
2019-06-19,2.22,2.28,2.2179,2.23,5086,11.9174680462568,12.2395617772368,11.9061947656725,11.9711503347535,947.426077097509,0.0,1.0
2019-06-20,2.416,2.44,2.21,2.21,73863,12.9696409007912,13.0984783931832,11.8637857577602,11.8637857577602,13759.2867346939,0.0,1.0
2019-06-21,2.4,2.49,2.24,2.41,64882,12.8837492391966,13.3668898356665,12.0248326232501,12.9374315276932,12086.2954648526,0.0,1.0
2019-06-24,2.44,2.46,2.38,2.4,9072,13.0984783931832,13.2058429701765,12.7763846622033,12.8837492391966,1689.94285714286,0.0,1.0
2019-06-25,2.32,2.42,2.28,2.4,15926,12.4542909312234,12.9911138161899,12.2395617772368,12.8837492391966,2966.71405895691,0.0,1.0
2019-06-26,2.21,2.42,2.21,2.28,15355,11.8637857577602,12.9911138161899,11.8637857577602,12.2395617772368,2860.34750566893,0.0,1.0
2019-06-27,2.28,2.42,2.27,2.27,7323,12.2395617772368,12.9911138161899,12.1858794887401,12.1858794887401,1364.13707482993,0.0,1.0
2019-06-28,2.23,2.4,2.23,2.4,8124,11.9711503347535,12.8837492391966,11.9711503347535,12.8837492391966,1513.34829931973,0.0,1.0
2019-07-01,2.39,2.4,2.27,2.27,6676,12.8300669506999,12.8837492391966,12.1858794887401,12.1858794887401,1243.61315192744,0.0,1.0
2019-07-02,2.38,2.39,2.3,2.34,1896,12.7763846622033,12.8300669506999,12.3469263542301,12.5616555082167,353.189115646258,0.0,1.0
2019-07-03,2.38,2.38,2.38,2.38,169,12.7763846622033,12.7763846622033,12.7763846622033,12.7763846622033,31.4815192743764,0.0,1.0
2019-07-05,2.4,2.4,2.33,2.33,1354,12.8837492391966,12.8837492391966,12.50797321972,12.50797321972,252.224716553288,0.0,1.0
2019-07-08,2.4,2.4,2.28,2.34,18994,12.8837492391966,12.8837492391966,12.2395617772368,12.5616555082167,3538.22471655329,0.0,1.0
2019-07-09,2.37,2.4,2.33,2.4,2242,12.7227023737066,12.8837492391966,12.50797321972,12.8837492391966,417.642403628119,0.0,1.0
2019-07-10,2.39,2.42,2.35,2.41,6228,12.8300669506999,12.9911138161899,12.6153377967133,12.9374315276932,1160.15918367347,0.0,1.0
2019-07-11,2.28,2.34,2.25,2.34,10386,12.2395617772368,12.5616555082167,12.0785149117468,12.5616555082167,1934.71632653061,0.0,1.0
2019-07-12,2.25,2.38,2.25,2.3,5125,12.0785149117468,12.7763846622033,12.0785149117468,12.3469263542301,954.691043083901,0.0,1.0
2019-07-15,2.32,2.33,2.25,2.27,2115,12.4542909312234,12.50797321972,12.0785149117468,12.1858794887401,393.98469387755,0.0,1.0
2019-07-16,2.25,2.28,2.25,2.25,1954,12.0785149117468,12.2395617772368,12.0785149117468,12.0785149117468,363.993424036281,0.0,1.0
2019-07-17,2.2,2.52,2.2,2.42,61568,11.8101034692635,13.5279367011564,11.8101034692635,12.9911138161899,11468.9596371883,0.0,1.0
2019-07-18,2.27,2.27,2.21,2.22,662,12.1858794887401,12.1858794887401,11.8637857577602,11.9174680462568,123.318140589569,0.0,1.0
2019-07-19,2.01,2.21,2.0,2.13,12653,10.7901399878271,11.8637857577602,10.7364576993305,11.434327449787,2357.0157596372,0.0,1.0
2019-07-22,2.02,2.06,2.02,2.02,6174,10.8438222763238,11.0585514303104,10.8438222763238,10.8438222763238,1150.1,0.0,1.0
2019-07-23,2.05,2.11,2.0,2.11,4812,11.0048691418137,11.3269628727937,10.7364576993305,11.3269628727937,896.38503401361,0.0,1.0
2019-07-24,2.02,2.05,2.02,2.04,5485,10.8438222763238,11.0048691418137,10.8438222763238,10.9511868533171,1021.7522675737,0.0,1.0
2019-07-25,2.02,2.06,2.02,2.02,7597,10.8438222763238,11.0585514303104,10.8438222763238,10.8438222763238,1415.17811791383,0.0,1.0
2019-07-26,2.02,2.1,2.02,2.04,3214,10.8438222763238,11.273280584297,10.8438222763238,10.9511868533171,598.707709750567,0.0,1.0
2019-07-29,2.05,2.11,2.04,2.04,5087,11.0048691418137,11.3269628727937,10.9511868533171,10.9511868533171,947.612358276649,0.0,1.0
2019-07-30,2.06,2.1,2.01,2.07,7833,11.0585514303104,11.273280584297,10.7901399878271,11.1122337188071,1459.14047619048,0.0,1.0
2019-07-31,2.16,2.32,2.1,2.1,8383,11.5953743152769,12.4542909312234,11.273280584297,11.273280584297,1561.59512471656,0.0,1.0
2019-08-01,2.19,2.26,2.13,2.18,3092,11.7564211807669,12.1321972002435,11.434327449787,11.7027388922702,575.981405895691,0.0,1.0
2019-08-02,2.22,2.22,2.22,2.22,437,11.9174680462568,11.9174680462568,11.9174680462568,11.9174680462568,81.404875283447,0.0,1.0
2019-08-05,2.1,2.3,2.1,2.22,4996,11.273280584297,12.3469263542301,11.273280584297,11.9174680462568,930.660770975058,0.0,1.0
2019-08-06,2.41,2.42,2.12,2.12,31736,12.9374315276932,12.9911138161899,11.3806451612903,11.3806451612903,5911.81950113381,0.0,1.0
2019-08-07,2.41,2.42,2.24,2.42,4229,12.9374315276932,12.9911138161899,12.0248326232501,12.9911138161899,787.783106575966,0.0,1.0
2019-08-08,2.32,2.49,2.32,2.42,11385,12.4542909312234,13.3668898356665,12.4542909312234,12.9911138161899,2120.81122448979,0.0,1.0
2019-08-09,2.26,2.34,2.26,2.3,931,12.1321972002435,12.5616555082167,12.1321972002435,12.3469263542301,173.427777777777,0.0,1.0
2019-08-12,2.16,2.38,2.15,2.37,4656,11.5953743152769,12.7763846622033,11.5416920267803,12.7227023737066,867.32517006803,0.0,1.0
2019-08-13,2.27,2.38,2.12,2.12,4111,12.1858794887401,12.7763846622033,11.3806451612903,11.3806451612903,765.801927437642,0.0,1.0
2019-08-14,2.265,2.265,2.265,2.265,76,12.1590383444918,12.1590383444918,12.1590383444918,12.1590383444918,14.1573696145125,0.0,1.0
2019-08-15,2.27,2.27,2.22,2.22,1199,12.1858794887401,12.1858794887401,11.9174680462568,11.9174680462568,223.351133786848,0.0,1.0
2019-08-16,2.23,2.38,2.23,2.2401,2028,11.9711503347535,12.7763846622033,11.9711503347535,12.0253694461351,377.778231292517,0.0,1.0
2019-08-19,2.2,2.3487,2.2,2.23,13679,11.8101034692635,12.6083590992088,11.8101034692635,11.9711503347535,2548.14024943312,0.0,1.0
2019-08-20,2.22,2.35,2.2,2.2,1900,11.9174680462568,12.6153377967133,11.8101034692635,11.8101034692635,353.934240362813,0.0,1.0
2019-08-21,2.2,2.4,2.2,2.28,12239,11.8101034692635,12.8837492391966,11.8101034692635,12.2395617772368,2279.89535147393,0.0,1.0
2019-08-22,2.22,2.25,2.22,2.25,351,11.9174680462568,12.0785149117468,11.9174680462568,12.0785149117468,65.3846938775513,0.0,1.0
2019-08-23,2.28,2.37,2.28,2.33,1389,12.2395617772368,12.7227023737066,12.2395617772368,12.50797321972,258.744557823128,0.0,1.0
2019-08-26,2.28,2.28,2.28,2.28,201,12.2395617772368,12.2395617772368,12.2395617772368,12.2395617772368,37.4425170068026,0.0,1.0
2019-08-27,2.35,2.35,2.25,2.29,4348,12.6153377967133,12.6153377967133,12.0785149117468,12.2932440657334,809.950566893426,0.0,1.0
2019-08-28,2.35,2.35,2.35,2.35,7,12.6153377967133,12.6153377967133,12.6153377967133,12.6153377967133,1.30396825396826,0.0,1.0
2019-08-29,2.23,2.4,2.2,2.2,9762,11.9711503347535,12.8837492391966,11.8101034692635,11.8101034692635,1818.4768707483,0.0,1.0
2019-08-30,2.23,2.25,2.16,2.23,20202,11.9711503347535,12.0785149117468,11.5953743152769,11.9711503347535,3763.25238095238,0.0,1.0
2019-09-03,2.26,2.325,2.101,2.18,5754,12.1321972002435,12.4811320754717,11.2786488131467,11.7027388922702,1071.8619047619,0.0,1.0
2019-09-04,2.23,2.34,2.19,2.3,7280,11.9711503347535,12.5616555082167,11.7564211807669,12.3469263542301,1356.12698412698,0.0,1.0
2019-09-05,2.23,2.3,2.23,2.3,639,11.9711503347535,12.3469263542301,11.9711503347535,12.3469263542301,119.033673469388,0.0,1.0
2019-09-06,2.27,2.35,2.23,2.23,5501,12.1858794887401,12.6153377967133,11.9711503347535,11.9711503347535,1024.73276643991,0.0,1.0
2019-09-09,2.26,2.35,2.25,2.35,5663,12.1321972002435,12.6153377967133,12.0785149117468,12.6153377967133,1054.91031746031,0.0,1.0
2019-09-10,2.24,2.28,2.12,2.26,14398,12.0248326232501,12.2395617772368,11.3806451612903,12.1321972002435,2682.07641723357,0.0,1.0
2019-09-11,2.25,2.25,2.24,2.25,2015,12.0785149117468,12.0785149117468,12.0248326232501,12.0785149117468,375.356575963719,0.0,1.0
2019-09-12,2.23,2.25,2.1,2.24,7561,11.9711503347535,12.0785149117468,11.273280584297,12.0248326232501,1408.47199546485,0.0,1.0
2019-09-13,2.18,2.25,2.11,2.11,3866,11.7027388922702,12.0785149117468,11.3269628727937,11.3269628727937,720.163038548755,0.0,1.0
2019-09-16,2.1,2.2,2.1,2.16,10149,11.273280584297,11.8101034692635,11.273280584297,11.5953743152769,1890.56768707483,0.0,1.0
2019-09-17,2.0,2.15,2.0,2.1,20990,10.7364576993305,11.5416920267803,10.7364576993305,11.273280584297,3910.04195011338,0.0,1.0
2019-09-18,1.9,2.0,1.78,2.0,48404,10.199634814364,10.7364576993305,9.55544735240414,10.7364576993305,9016.75419501131,0.0,1.0
2019-09-19,1.85,1.93,1.85,1.86,12148,9.9312233718807,10.3606816798539,9.9312233718807,9.98490566037736,2262.94376417234,0.0,1.0
2019-09-20,1.96,1.96,1.78,1.87,13300,10.5217285453439,10.5217285453439,9.55544735240414,10.038587948874,2477.53968253968,0.0,1.0
2019-09-23,1.89,1.94,1.88,1.89,5154,10.1459525258673,10.4143639683506,10.0922702373707,10.1459525258673,960.093197278913,0.0,1.0
2019-09-24,1.84,1.88,1.81,1.84,2897,9.87754108338405,10.0922702373707,9.71649421789409,9.87754108338405,539.656575963719,0.0,1.0
2019-09-25,1.89,1.95,1.86,1.86,4973,10.1459525258673,10.4680462568472,9.98490566037736,9.98490566037736,926.376303854877,0.0,1.0
2019-09-26,1.89,1.93,1.89,1.93,596,10.1459525258673,10.3606816798539,10.1459525258673,10.3606816798539,111.02358276644,0.0,1.0
2019-09-27,1.83,1.94,1.83,1.94,1994,9.8238587948874,10.4143639683506,9.8238587948874,10.4143639683506,371.444671201814,0.0,1.0
2019-09-30,1.81,1.85,1.81,1.85,1724,9.71649421789409,9.9312233718807,9.71649421789409,9.9312233718807,321.148752834467,0.0,1.0
2019-10-01,1.86,1.91,1.86,1.89,1749,9.98490566037736,10.2533171028606,9.98490566037736,10.1459525258673,325.805782312925,0.0,1.0
2019-10-02,1.79,1.79,1.79,1.79,866,9.60912964090079,9.60912964090079,9.60912964090079,9.60912964090079,161.319501133787,0.0,1.0
2019-10-03,1.88,1.88,1.78,1.79,3975,10.0922702373707,10.0922702373707,9.55544735240414,9.60912964090079,740.467687074827,0.0,1.0
2019-10-04,1.82,1.82,1.78,1.78,4709,9.77017650639075,9.77017650639075,9.55544735240414,9.55544735240414,877.198072562358,0.0,1.0
2019-10-07,1.88,1.88,1.87,1.87,1616,10.0922702373707,10.0922702373707,10.038587948874,10.038587948874,301.030385487527,0.0,1.0
2019-10-08,1.88,1.88,1.79,1.8,9380,10.0922702373707,10.0922702373707,9.60912964090079,9.66281192939744,1747.31746031745,0.0,1.0
2019-10-09,1.81,1.87,1.81,1.86,1231,9.71649421789409,10.038587948874,9.71649421789409,9.98490566037736,229.312131519275,0.0,1.0
2019-10-10,1.78,1.87,1.78,1.81,8233,9.55544735240414,10.038587948874,9.55544735240414,9.71649421789409,1533.6529478458,0.0,1.0
2019-10-11,1.78,1.79,1.78,1.79,3147,9.55544735240414,9.60912964090079,9.55544735240414,9.60912964090079,586.226870748299,0.0,1.0
2019-10-14,1.62,1.87,1.62,1.79,16084,8.6965307364577,10.038587948874,8.6965307364577,9.60912964090079,2996.14648526077,0.0,1.0
2019-10-15,1.78,1.8,1.77,1.78,13758,9.55544735240414,9.66281192939744,9.50176506390748,9.55544735240414,2562.85646258503,0.0,1.0
2019-10-16,1.81,1.85,1.67,1.77,7833,9.71649421789409,9.9312233718807,8.96494217894096,9.50176506390748,1459.14047619048,0.0,1.0
2019-10-17,1.68,1.75,1.64,1.74,15999,9.01862446743761,9.39440048691418,8.803895313451,9.34071819841752,2980.31258503402,0.0,1.0
2019-10-18,1.75,1.75,1.68,1.69,3404,9.39440048691418,9.39440048691418,9.01862446743761,9.07230675593426,634.101133786848,0.0,1.0
2019-10-21,1.63,1.75,1.63,1.75,17700,8.75021302495435,9.39440048691418,8.75021302495435,9.39440048691418,3297.1768707483,0.0,1.0
2019-10-22,1.34,1.65,1.33,1.65,61893,7.19342665855143,8.85757760194765,7.13974437005478,8.85757760194765,11529.5010204082,0.0,1.0
2019-10-23,1.38,1.42,1.32,1.36,17956,7.40815581253804,7.62288496652465,7.08606208155812,7.30079123554473,3344.86485260771,0.0,1.0
2019-10-24,1.41,1.47,1.38,1.38,4833,7.56920267802799,7.89129640900791,7.40815581253804,7.40815581253804,900.296938775511,0.0,1.0
2019-10-25,1.54,1.55,1.46,1.46,5370,8.26707242848448,8.32075471698113,7.83761412051126,7.83761412051126,1000.32993197279,0.0,1.0
2019-10-28,1.54,1.58,1.53,1.54,5022,8.26707242848448,8.48180158247109,8.21339013998782,8.26707242848448,935.504081632653,0.0,1.0
2019-10-29,1.5,1.55,1.5,1.54,10068,8.05234327449787,8.32075471698113,8.05234327449787,8.26707242848448,1875.47891156463,0.0,1.0
2019-10-30,1.52,1.52,1.48,1.5,18909,8.15970785149117,8.15970785149117,7.94497869750456,8.05234327449787,3522.39081632653,0.0,1.0
2019-10-31,1.5,1.52,1.5,1.52,3164,8.05234327449787,8.15970785149117,8.05234327449787,8.15970785149117,589.393650793651,0.0,1.0
2019-11-01,1.57,1.57,1.52,1.52,4426,8.42811929397443,8.42811929397443,8.15970785149117,8.15970785149117,824.480498866214,0.0,1.0
2019-11-04,1.58,1.6,1.57,1.57,11712,8.48180158247109,8.58916615946439,8.42811929397443,8.42811929397443,2181.72517006803,0.0,1.0
2019-11-05,1.69,1.73,1.58,1.58,3771,9.07230675593426,9.28703590992087,8.48180158247109,8.48180158247109,702.466326530613,0.0,1.0
2019-11-06,1.75,1.75,1.61,1.68,9953,9.39440048691418,9.39440048691418,8.64284844796104,9.01862446743761,1854.05657596372,0.0,1.0
2019-11-07,1.74,1.9,1.68,1.73,2412,9.34071819841752,10.199634814364,9.01862446743761,9.28703590992087,449.310204081633,0.0,1.0
2019-11-08,1.8,1.8,1.77,1.77,1658,9.66281192939744,9.66281192939744,9.50176506390748,9.50176506390748,308.854195011338,0.0,1.0
2019-11-11,1.78,1.84,1.78,1.84,1603,9.55544735240414,9.87754108338405,9.55544735240414,9.87754108338405,298.60873015873,0.0,1.0
2019-11-12,1.83,1.83,1.78,1.78,6296,9.8238587948874,9.8238587948874,9.55544735240414,9.55544735240414,1172.82630385488,0.0,1.0
2019-11-13,1.78,1.84,1.78,1.84,869,9.55544735240414,9.87754108338405,9.55544735240414,9.87754108338405,161.878344671202,0.0,1.0
2019-11-14,1.77,1.82,1.7,1.82,13210,9.50176506390748,9.77017650639075,9.12598904443091,9.77017650639075,2460.77437641724,0.0,1.0
2019-11-15,1.51,1.62,1.5,1.61,36545,8.10602556299452,8.6965307364577,8.05234327449787,8.64284844796104,6807.64569160998,0.0,1.0
2019-11-18,1.69,1.74,1.52,1.52,7455,9.07230675593426,9.34071819841752,8.15970785149117,8.15970785149117,1388.72619047619,0.0,1.0
2019-11-19,1.66,1.77,1.66,1.74,9310,8.91125989044431,9.50176506390748,8.91125989044431,9.34071819841752,1734.27777777778,0.0,1.0
2019-11-20,1.75,1.76,1.58,1.76,7590,9.39440048691418,9.44808277541083,8.48180158247109,9.44808277541083,1413.87414965986,0.0,1.0
2019-11-21,1.77,1.8,1.56,1.76,4121,9.50176506390748,9.66281192939744,8.37443700547778,9.44808277541083,767.664739229025,0.0,1.0
2019-11-22,1.62,1.8,1.62,1.8,3489,8.6965307364577,9.66281192939744,8.6965307364577,9.66281192939744,649.935034013605,0.0,1.0
2019-11-25,1.67,1.69,1.64,1.65,1337,8.96494217894096,9.07230675593426,8.803895313451,8.85757760194765,249.057936507937,0.0,1.0
2019-11-26,1.74,1.74,1.65,1.65,362,9.34071819841752,9.34071819841752,8.85757760194765,8.85757760194765,67.4337868480726,0.0,1.0
2019-11-27,1.66,1.74,1.65,1.74,1507,8.91125989044431,9.34071819841752,8.85757760194765,9.34071819841752,280.725736961451,0.0,1.0
2019-11-29,1.705,1.71,1.66,1.71,907,9.15283018867924,9.17967133292757,8.91125989044431,9.17967133292757,168.957029478458,0.0,1.0
2019-12-02,1.75,1.75,1.67,1.75,5491,9.39440048691418,9.39440048691418,8.96494217894096,9.39440048691418,1022.86995464853,0.0,1.0
2019-12-03,1.75,1.75,1.67,1.74,5651,9.39440048691418,9.39440048691418,8.96494217894096,9.34071819841752,1052.67494331066,0.0,1.0
2019-12-04,1.67,1.75,1.62,1.75,9756,8.96494217894096,9.39440048691418,8.6965307364577,9.39440048691418,1817.35918367347,0.0,1.0
2019-12-05,1.76,1.8,1.37,1.67,13327,9.44808277541083,9.66281192939744,7.35447352404139,8.96494217894096,2482.56927437642,0.0,1.0
2019-12-06,1.76,1.76,1.76,1.76,37,9.44808277541083,9.44808277541083,9.44808277541083,9.44808277541083,6.89240362811792,0.0,1.0
2019-12-09,1.75,1.75,1.66,1.73,1065,9.39440048691418,9.39440048691418,8.91125989044431,9.28703590992087,198.389455782313,0.0,1.0
2019-12-10,1.98,1.98,1.76,1.76,54038,10.6290931223372,10.6290931223372,9.44808277541083,9.44808277541083,10066.2623582766,0.0,1.0
2019-12-11,1.94,1.98,1.82,1.98,23197,10.4143639683506,10.6290931223372,9.77017650639075,10.6290931223372,4321.16451247165,0.0,1.0
2019-12-12,1.93,1.93,1.85,1.88,6793,10.3606816798539,10.3606816798539,9.9312233718807,10.0922702373707,1265.40804988662,0.0,1.0
2019-12-13,1.9,1.92,1.85,1.85,6333,10.199634814364,10.3069993913573,9.9312233718807,9.9312233718807,1179.71870748299,0.0,1.0
2019-12-16,1.94,1.94,1.9,1.9,13093,10.4143639683506,10.4143639683506,10.199634814364,10.199634814364,2438.97947845804,0.0,1.0
2019-12-17,1.85,1.99,1.85,1.99,3961,9.9312233718807,10.6827754108338,9.9312233718807,10.6827754108338,737.859750566894,0.0,1.0
2019-12-18,1.9,1.91,1.83,1.9,9583,10.199634814364,10.2533171028606,9.8238587948874,10.199634814364,1785.13253968253,0.0,1.0
2019-12-19,1.71,1.89,1.67,1.75,20349,9.17967133292757,10.1459525258673,8.96494217894096,9.39440048691418,3790.63571428571,0.0,1.0
2019-12-20,1.83,1.83,1.81,1.81,853,9.8238587948874,9.8238587948874,9.71649421789409,9.71649421789409,158.897845804989,0.0,1.0
2019-12-23,1.76,1.88,1.7,1.88,37521,9.44808277541083,10.0922702373707,9.12598904443091,10.0922702373707,6989.45612244898,0.0,1.0
2019-12-24,1.75,1.75,1.7,1.71,2135,9.39440048691418,9.39440048691418,9.12598904443091,9.17967133292757,397.710317460318,0.0,1.0
2019-12-26,1.65,1.78,1.65,1.72,9549,8.85757760194765,9.55544735240414,8.85757760194765,9.23335362142422,1778.79897959184,0.0,1.0
2019-12-27,1.75,1.76,1.65,1.66,12514,9.39440048691418,9.44808277541083,8.85757760194765,8.91125989044431,2331.12267573696,0.0,1.0
2019-12-30,1.67,1.73,1.65,1.7,2812,8.96494217894096,9.28703590992087,8.85757760194765,9.12598904443091,523.822675736962,0.0,1.0
2019-12-31,1.66,1.9,1.66,1.78,10050,8.91125989044431,10.199634814364,8.91125989044431,9.55544735240414,1872.12585034014,0.0,1.0
2020-01-02,1.85,1.85,1.67,1.67,3449,9.9312233718807,9.9312233718807,8.96494217894096,8.96494217894096,642.483786848073,0.0,1.0
2020-01-03,1.73,1.85,1.7,1.8,3194,9.28703590992087,9.9312233718807,9.12598904443091,9.66281192939744,594.982086167801,0.0,1.0
2020-01-06,1.85,1.87,1.75,1.87,2064,9.9312233718807,10.038587948874,9.39440048691418,10.038587948874,384.484353741497,0.0,1.0
2020-01-07,1.83,1.85,1.72,1.72,4894,9.8238587948874,9.9312233718807,9.23335362142422,9.23335362142422,911.660090702948,0.0,1.0
2020-01-08,1.79,1.85,1.73,1.73,2539,9.60912964090079,9.9312233718807,9.28703590992087,9.28703590992087,472.9679138322,0.0,1.0
2020-01-09,1.84,1.84,1.84,1.84,450,9.87754108338405,9.87754108338405,9.87754108338405,9.87754108338405,83.8265306122449,0.0,1.0
2020-01-10,1.79,1.85,1.79,1.79,2169,9.60912964090079,9.9312233718807,9.60912964090079,9.60912964090079,404.043877551021,0.0,1.0
2020-01-13,1.74,1.74,1.74,1.74,790,9.34071819841752,9.34071819841752,9.34071819841752,9.34071819841752,147.162131519275,0.0,1.0
2020-01-14,1.74,1.74,1.74,1.74,497,9.34071819841752,9.34071819841752,9.34071819841752,9.34071819841752,92.5817460317461,0.0,1.0
2020-01-15,1.84,1.84,1.75,1.75,2633,9.87754108338405,9.87754108338405,9.39440048691418,9.39440048691418,490.478344671202,0.0,1.0
2020-01-16,1.82,1.85,1.78,1.84,7365,9.77017650639075,9.9312233718807,9.55544735240414,9.87754108338405,1371.96088435374,0.0,1.0
2020-01-17,1.81,1.81,1.81,1.81,1015,9.71649421789409,9.71649421789409,9.71649421789409,9.71649421789409,189.075396825397,0.0,1.0
2020-01-21,1.85,1.85,1.75,1.78,976,9.9312233718807,9.9312233718807,9.39440048691418,9.55544735240414,181.810430839002,0.0,1.0
2020-01-22,1.8,1.8,1.77,1.77,569,9.66281192939744,9.66281192939744,9.50176506390748,9.50176506390748,105.993990929705,0.0,1.0
2020-01-23,1.99,1.99,1.82,1.82,29260,10.6827754108338,10.6827754108338,9.77017650639075,9.77017650639075,5450.58730158732,0.0,1.0
2020-01-24,1.95,1.98,1.75,1.98,10890,10.4680462568472,10.6290931223372,9.39440048691418,10.6290931223372,2028.60204081633,0.0,1.0
2020-01-27,1.98,1.99,1.98,1.99,3932,10.6290931223372,10.6827754108338,10.6290931223372,10.6827754108338,732.457596371881,0.0,1.0
2020-01-28,1.98,1.98,1.98,1.98,82,10.6290931223372,10.6290931223372,10.6290931223372,10.6290931223372,15.2750566893424,0.0,1.0
2020-01-29,1.88,1.88,1.81,1.81,306,10.0922702373707,10.0922702373707,9.71649421789409,9.71649421789409,57.0020408163263,0.0,1.0
2020-01-30,1.9585,1.97,1.9585,1.97,804,10.5136762020694,10.5754108338405,10.5136762020694,10.5754108338405,149.770068027211,0.0,1.0
2020-01-31,1.98,1.98,1.83,1.83,3461,10.6290931223372,10.6290931223372,9.8238587948874,9.8238587948874,644.719160997732,0.0,1.0
2020-02-03,1.96,1.99,1.95,1.99,6476,10.5217285453439,10.6827754108338,10.4680462568472,10.6827754108338,1206.35691609977,0.0,1.0
2020-02-04,1.84,1.99,1.84,1.97,16884,9.87754108338405,10.6827754108338,9.87754108338405,10.5754108338405,3145.17142857143,0.0,1.0
2020-02-05,1.84,1.84,1.84,1.84,331,9.87754108338405,9.87754108338405,9.87754108338405,9.87754108338405,61.6590702947846,0.0,1.0
2020-02-06,1.9,1.99,1.9,1.99,1754,10.199634814364,10.6827754108338,10.199634814364,10.6827754108338,326.737188208616,0.0,1.0
2020-02-07,1.88,1.93,1.86,1.93,1862,10.0922702373707,10.3606816798539,9.98490566037736,10.3606816798539,346.855555555554,0.0,1.0
2020-02-10,1.88,1.92,1.88,1.92,405,10.0922702373707,10.3069993913573,10.0922702373707,10.3069993913573,75.4438775510201,0.0,1.0
2020-02-11,1.87,1.93,1.87,1.93,1980,10.038587948874,10.3606816798539,10.038587948874,10.3606816798539,368.836734693878,0.0,1.0
2020-02-12,1.87,1.87,1.87,1.87,216,10.038587948874,10.038587948874,10.038587948874,10.038587948874,40.2367346938776,0.0,1.0
2020-02-13,1.87,1.87,1.87,1.87,80,10.038587948874,10.038587948874,10.038587948874,10.038587948874,14.9024943310658,0.0,1.0
2020-02-14,1.98,1.98,1.9,1.9,766,10.6290931223372,10.6290931223372,10.199634814364,10.199634814364,142.691383219955,0.0,1.0
2020-02-18,1.81,1.99,1.81,1.95,3996,9.71649421789409,10.6827754108338,9.71649421789409,10.4680462568472,744.379591836735,0.0,1.0
2020-02-19,1.87,1.87,1.87,1.87,5436,10.038587948874,10.038587948874,10.038587948874,10.038587948874,1012.62448979592,0.0,1.0
2020-02-20,1.87,1.87,1.87,1.87,12,10.038587948874,10.038587948874,10.038587948874,10.038587948874,2.23537414965987,0.0,1.0
2020-02-21,1.71,1.86,1.71,1.73,20625,9.17967133292757,9.98490566037736,9.17967133292757,9.28703590992087,3842.04931972789,0.0,1.0
2020-02-24,1.77,1.81,1.75,1.75,1538,9.50176506390748,9.71649421789409,9.39440048691418,9.39440048691418,286.500453514739,0.0,1.0
2020-02-25,1.88,1.88,1.74,1.85,648,10.0922702373707,10.0922702373707,9.34071819841752,9.9312233718807,120.710204081632,0.0,1.0
2020-02-26,1.84,1.84,1.66,1.83,563,9.87754108338405,9.87754108338405,8.91125989044431,9.8238587948874,104.876303854875,0.0,1.0
2020-02-27,1.68,1.77,1.66,1.7,2234,9.01862446743761,9.50176506390748,8.91125989044431,9.12598904443091,416.152154195012,0.0,1.0
2020-02-28,1.78,2.0,1.76,1.76,33481,9.55544735240414,10.7364576993305,9.44808277541083,9.44808277541083,6236.88015873016,0.0,1.0
2020-03-02,2.15,2.15,1.9,2.0,50103,11.5416920267803,11.5416920267803,10.199634814364,10.7364576993305,9333.24591836733,0.0,1.0
2020-03-03,2.03,2.15,1.95,1.98,22778,10.8975045648204,11.5416920267803,10.4680462568472,10.6290931223372,4243.11269841272,0.0,1.0
2020-03-04,2.33,2.4,2.06,2.07,130668,12.50797321972,12.8837492391966,11.0585514303104,11.1122337188071,24340.9891156463,0.0,1.0
2020-03-05,2.44,3.05,2.2,2.2,183855,13.0984783931832,16.373097991479,11.8101034692635,11.8101034692635,34248.7261904762,0.0,1.0
2020-03-06,2.42,2.55,2.31,2.49,74464,12.9911138161899,13.6889835666464,12.4006086427267,13.3668898356665,13871.241723356,0.0,1.0
2020-03-09,2.11,2.66,2.11,2.48,98423,11.3269628727937,14.2794887401096,11.3269628727937,13.3132075471698,18334.352494331,0.0,1.0
2020-03-10,1.88,2.32,1.5,2.28,96348,10.0922702373707,12.4542909312234,8.05234327449787,12.2395617772368,17947.819047619,0.0,1.0
2020-03-11,2.33,2.38,1.85,1.94,17510,12.50797321972,12.7763846622033,9.9312233718807,10.4143639683506,3261.78344671202,0.0,1.0
2020-03-12,2.11,2.42,2.02,2.41,43674,11.3269628727937,12.9911138161899,10.8438222763238,12.9374315276932,8135.64421768705,0.0,1.0
2020-03-13,2.01,2.29,1.99,2.22,20910,10.7901399878271,12.2932440657334,10.6827754108338,11.9174680462568,3895.13945578233,0.0,1.0
2020-03-16,2.0,2.42,1.75,2.31,28766,10.7364576993305,12.9911138161899,9.39440048691418,12.4006086427267,5358.56439909297,0.0,1.0
2020-03-17,1.94,2.08,1.78,2.03,13240,10.4143639683506,11.1659160073037,9.55544735240414,10.8975045648204,2466.36281179138,0.0,1.0
2020-03-18,1.9,2.01,1.75,1.94,8138,10.199634814364,10.7901399878271,9.39440048691418,10.4143639683506,1515.95623582766,0.0,1.0
2020-03-19,1.87,2.12,1.75,1.81,37212,10.038587948874,11.3806451612903,9.39440048691418,9.71649421789409,6931.89523809525,0.0,1.0
2020-03-20,2.12,2.12,1.86,2.03,11809,11.3806451612903,11.3806451612903,9.98490566037736,10.8975045648204,2199.79444444445,0.0,1.0
2020-03-23,1.97,2.15,1.83,2.0,31807,10.5754108338405,11.5416920267803,9.8238587948874,10.7364576993305,5925.04546485263,0.0,1.0
2020-03-24,2.08,3.2,1.99,2.1,750999,11.1659160073037,17.1783323189288,10.6827754108338,11.273280584297,139896.979251701,0.0,1.0
2020-03-25,1.87,2.28,1.73,2.15,114820,10.038587948874,12.2395617772368,9.28703590992087,11.5416920267803,21388.8049886622,0.0,1.0
2020-03-26,1.66,2.04,1.66,1.97,109983,8.91125989044431,10.9511868533171,8.91125989044431,10.5754108338405,20487.7629251701,0.0,1.0
2020-03-27,1.63,1.79,1.57,1.7,24067,8.75021302495435,9.60912964090079,8.42811929397443,9.12598904443091,4483.229138322,0.0,1.0
2020-03-30,1.62,1.72,1.61,1.61,22653,8.6965307364577,9.23335362142422,8.64284844796104,8.64284844796104,4219.82755102041,0.0,1.0
2020-03-31,1.68,1.75,1.62,1.62,16006,9.01862446743761,9.39440048691418,8.6965307364577,8.6965307364577,2981.61655328798,0.0,1.0
2020-04-01,1.76,1.85,1.61,1.72,44353,9.44808277541083,9.9312233718807,8.64284844796104,9.23335362142422,8262.129138322,0.0,1.0
2020-04-02,1.65,1.76,1.63,1.63,11702,8.85757760194765,9.44808277541083,8.75021302495435,8.75021302495435,2179.86235827665,0.0,1.0
2020-04-03,1.74,1.79,1.63,1.74,16989,9.34071819841752,9.60912964090079,8.75021302495435,9.34071819841752,3164.73095238096,0.0,1.0
2020-04-06,1.66,1.79,1.63,1.79,39456,8.91125989044431,9.60912964090079,8.75021302495435,9.60912964090079,7349.91020408163,0.0,1.0
2020-04-07,1.65,1.77,1.6,1.68,44109,8.85757760194765,9.50176506390748,8.58916615946439,9.01862446743761,8216.67653061225,0.0,1.0
2020-04-08,1.67,1.72,1.61,1.66,15639,8.96494217894096,9.23335362142422,8.64284844796104,8.91125989044431,2913.25136054422,0.0,1.0
2020-04-09,1.69,1.69,1.6,1.66,8428,9.07230675593426,9.07230675593426,8.58916615946439,8.91125989044431,1569.97777777778,0.0,1.0
2020-04-13,1.66,1.69,1.64,1.65,6051,8.91125989044431,9.07230675593426,8.803895313451,8.85757760194765,1127.18741496599,0.0,1.0
2020-04-14,1.69,1.72,1.64,1.66,19003,9.07230675593426,9.23335362142422,8.803895313451,8.91125989044431,3539.90124716554,0.0,1.0
2020-04-15,1.74,1.74,1.67,1.69,18231,9.34071819841752,9.34071819841752,8.96494217894096,9.07230675593426,3396.09217687075,0.0,1.0
2020-04-16,1.89,2.25,1.75,1.77,152684,10.1459525258673,12.0785149117468,9.39440048691418,9.50176506390748,28442.1555555556,0.0,1.0
2020-04-17,1.82,2.0,1.68,1.99,32681,9.77017650639075,10.7364576993305,9.01862446743761,10.6827754108338,6087.8552154195,0.0,1.0
2020-04-20,1.72,1.82,1.65,1.8,13020,9.23335362142422,9.77017650639075,8.85757760194765,9.66281192939744,2425.38095238095,0.0,1.0
2020-04-21,1.72,1.79,1.66,1.66,5297,9.23335362142422,9.60912964090079,8.91125989044431,8.91125989044431,986.731405895692,0.0,1.0
2020-04-22,1.72,1.82,1.67,1.76,19845,9.23335362142422,9.77017650639075,8.96494217894096,9.44808277541083,3696.75,0.0,1.0
2020-04-23,1.75,1.8,1.72,1.76,11102,9.39440048691418,9.66281192939744,9.23335362142422,9.44808277541083,2068.09365079365,0.0,1.0
2020-04-24,1.77,1.8,1.73,1.77,21845,9.50176506390748,9.66281192939744,9.28703590992087,9.50176506390748,4069.31235827665,0.0,1.0
2020-04-27,1.78,1.81,1.72,1.81,11343,9.55544735240414,9.71649421789409,9.23335362142422,9.71649421789409,2112.98741496599,0.0,1.0
2020-04-28,1.8,1.82,1.74,1.82,9517,9.66281192939744,9.77017650639075,9.34071819841752,9.77017650639075,1772.83798185941,0.0,1.0
2020-04-29,1.8,1.82,1.76,1.8,14388,9.66281192939744,9.77017650639075,9.44808277541083,9.66281192939744,2680.21360544218,0.0,1.0
2020-04-30,1.7,1.8,1.65,1.73,34299,9.12598904443091,9.66281192939744,8.85757760194765,9.28703590992087,6389.25816326531,0.0,1.0
2020-05-01,1.71,1.71,1.66,1.66,9668,9.17967133292757,9.17967133292757,8.91125989044431,8.91125989044431,1800.9664399093,0.0,1.0
2020-05-04,1.7,1.7,1.6,1.62,38146,9.12598904443091,9.12598904443091,8.58916615946439,8.6965307364577,7105.88185941044,0.0,1.0
2020-05-05,1.63,1.72,1.63,1.66,14026,8.75021302495435,9.23335362142422,8.75021302495435,8.91125989044431,2612.7798185941,0.0,1.0
2020-05-06,1.77,1.77,1.59,1.69,11950,9.50176506390748,9.50176506390748,8.53548387096774,9.07230675593426,2226.06009070295,0.0,1.0
2020-05-07,1.65,1.76,1.65,1.74,7529,8.85757760194765,9.44808277541083,8.85757760194765,9.34071819841752,1402.51099773243,0.0,1.0
2020-05-08,1.68,1.7,1.61,1.62,16203,9.01862446743761,9.12598904443091,8.64284844796104,8.6965307364577,3018.31394557823,0.0,1.0
2020-05-11,1.61,1.73,1.61,1.65,31225,8.64284844796104,9.28703590992087,8.64284844796104,8.85757760194765,5816.62981859411,0.0,1.0
2020-05-12,1.65,1.69,1.62,1.62,3643,8.85757760194765,9.07230675593426,8.6965307364577,8.6965307364577,678.622335600907,0.0,1.0
2020-05-13,1.69,1.69,1.62,1.64,4208,9.07230675593426,9.07230675593426,8.6965307364577,8.803895313451,783.87120181406,0.0,1.0
2020-05-14,1.57,1.64,1.48,1.62,30946,8.42811929397443,8.803895313451,7.94497869750456,8.6965307364577,5764.65736961452,0.0,1.0
2020-05-15,1.56,1.6,1.56,1.59,7978,8.37443700547778,8.58916615946439,8.37443700547778,8.53548387096774,1486.15124716553,0.0,1.0
2020-05-18,1.6013,1.62,1.54,1.55,8499,8.59614485696896,8.6965307364577,8.26707242848448,8.32075471698113,1583.2037414966,0.0,1.0
2020-05-19,1.56,1.6,1.5501,1.6,5560,8.37443700547778,8.58916615946439,8.3212915398661,8.58916615946439,1035.72335600907,0.0,1.0
2020-05-20,1.64,1.65,1.56,1.56,13861,8.803895313451,8.85757760194765,8.37443700547778,8.37443700547778,2582.04342403628,0.0,1.0
2020-05-21,1.73,1.9,1.6,1.69,123943,9.28703590992087,10.199634814364,8.58916615946439,9.07230675593426,23088.2481859411,0.0,1.0
2020-05-22,1.74,1.77,1.65,1.7,17184,9.34071819841752,9.50176506390748,8.85757760194765,9.12598904443091,3201.05578231293,0.0,1.0
2020-05-26,1.72,1.84,1.72,1.8,41363,9.23335362142422,9.87754108338405,9.23335362142422,9.66281192939744,7705.14841269842,0.0,1.0
2020-05-27,1.72,1.82,1.7,1.74,13718,9.23335362142422,9.77017650639075,9.12598904443091,9.34071819841752,2555.4052154195,0.0,1.0
2020-05-28,1.68,1.8,1.65,1.72,7429,9.01862446743761,9.66281192939744,8.85757760194765,9.23335362142422,1383.88287981859,0.0,1.0
2020-05-29,1.73,1.8,1.71,1.76,13633,9.28703590992087,9.66281192939744,9.17967133292757,9.44808277541083,2539.57131519275,0.0,1.0
2020-06-01,1.77,1.77,1.7034,1.76,10591,9.50176506390748,9.50176506390748,9.14424102251978,9.44808277541083,1972.90396825397,0.0,1.0
2020-06-02,1.76,1.89,1.75,1.82,40795,9.44808277541083,10.1459525258673,9.39440048691418,9.77017650639075,7599.34070294785,0.0,1.0
2020-06-03,1.81,1.91,1.75,1.85,26371,9.71649421789409,10.2533171028606,9.39440048691418,9.9312233718807,4912.42097505669,0.0,1.0
2020-06-04,1.94,2.14,1.82,1.88,198979,10.4143639683506,11.4880097382836,9.77017650639075,10.0922702373707,37066.0427437641,0.0,1.0
2020-06-05,2.14,2.19,2.09,2.12,46985,11.4880097382836,11.7564211807669,11.2195982958004,11.3806451612903,8752.42120181408,0.0,1.0
2020-06-08,2.21,2.44,2.07,2.14,70143,11.8637857577602,13.0984783931832,11.1122337188071,11.4880097382836,13066.3207482993,0.0,1.0
2020-06-09,2.44,2.78,2.14,2.15,188313,13.0984783931832,14.9236762020694,11.4880097382836,11.5416920267803,35079.1676870748,0.0,1.0
2020-06-10,2.22,2.6,2.14,2.51,79842,11.9174680462568,13.9573950091296,11.4880097382836,13.4742544126598,14873.061904762,0.0,1.0
2020-06-11,2.04,2.19,2.01,2.01,57581,10.9511868533171,11.7564211807669,10.7901399878271,10.7901399878271,10726.2565759637,0.0,1.0
2020-06-12,2.2,2.26,2.06,2.14,10282,11.8101034692635,12.1321972002435,11.0585514303104,11.4880097382836,1915.34308390023,0.0,1.0
2020-06-15,2.17,2.29,2.11,2.2,70803,11.6490566037736,12.2932440657334,11.3269628727937,11.8101034692635,13189.2663265306,0.0,1.0
2020-06-16,2.89,3.15,2.18,2.23,904551,15.5141813755326,16.9099208764455,11.7027388922702,11.9711503347535,168500.826870748,0.0,1.0
2020-06-17,2.45,2.96,2.38,2.96,254980,13.1521606816799,15.8899573950091,12.7763846622033,15.8899573950091,47497.9750566892,0.0,1.0
2020-06-18,2.32,2.5,2.15,2.4,122251,12.4542909312234,13.4205721241631,11.5416920267803,12.8837492391966,22773.0604308389,0.0,1.0
2020-06-19,2.26,2.36,2.22,2.22,38116,12.1321972002435,12.66902008521,11.9174680462568,11.9174680462568,7100.29342403626,0.0,1.0
2020-06-22,2.18,2.24,2.08,2.2,45916,11.7027388922702,12.0248326232501,11.1659160073037,11.8101034692635,8553.28662131522,0.0,1.0
2020-06-23,2.24,2.34,2.13,2.13,26996,12.0248326232501,12.5616555082167,11.434327449787,11.434327449787,5028.84671201816,0.0,1.0
2020-06-24,2.15,2.18,2.12,2.15,25509,11.5416920267803,11.7027388922702,11.3806451612903,11.5416920267803,4751.84659863945,0.0,1.0
2020-06-25,2.22,2.23,2.14,2.14,5689,11.9174680462568,11.9711503347535,11.4880097382836,11.4880097382836,1059.75362811792,0.0,1.0
2020-06-26,1.92,2.21,1.88,2.21,93131,10.3069993913573,11.8637857577602,10.0922702373707,11.8637857577602,17348.552494331,0.0,1.0
2020-06-29,1.99,2.06,1.85,2.03,38330,10.6827754108338,11.0585514303104,9.9312233718807,10.8975045648204,7140.15759637191,0.0,1.0
2020-06-30,2.0,2.02,1.98,1.98,5278,10.7364576993305,10.8438222763238,10.6290931223372,10.6290931223372,983.192063492063,0.0,1.0
2020-07-01,2.07,2.21,2.01,2.01,36033,11.1122337188071,11.8637857577602,10.7901399878271,10.7901399878271,6712.26972789113,0.0,1.0
2020-07-02,2.06,2.2,2.03,2.13,19528,11.0585514303104,11.8101034692635,10.8975045648204,11.434327449787,3637.69886621315,0.0,1.0
2020-07-06,2.07,2.14,2.05,2.07,14551,11.1122337188071,11.4880097382836,11.0048691418137,11.1122337188071,2710.57743764171,0.0,1.0
2020-07-07,2.08,2.15,2.07,2.07,13078,11.1659160073037,11.5416920267803,11.1122337188071,11.1122337188071,2436.18526077098,0.0,1.0
2020-07-08,2.03,2.06,2.0,2.05,26274,10.8975045648204,11.0585514303104,10.7364576993305,11.0048691418137,4894.35170068029,0.0,1.0
2020-07-09,2.11,2.18,2.06,2.1,20359,11.3269628727937,11.7027388922702,11.0585514303104,11.273280584297,3792.49852607709,0.0,1.0
2020-07-10,2.16,2.2,2.13,2.15,7862,11.5953743152769,11.8101034692635,11.434327449787,11.5416920267803,1464.54263038549,0.0,1.0
2020-07-13,2.1,2.22,2.05,2.22,24891,11.273280584297,11.9174680462568,11.0048691418137,11.9174680462568,4636.72482993198,0.0,1.0
2020-07-14,2.19,2.22,2.02,2.02,65296,11.7564211807669,11.9174680462568,10.8438222763238,10.8438222763238,12163.4158730159,0.0,1.0
2020-07-15,2.14,2.3,2.11,2.21,28882,11.4880097382836,12.3469263542301,11.3269628727937,11.8637857577602,5380.17301587303,0.0,1.0
2020-07-16,2.33,2.41,2.15,2.21,107195,12.50797321972,12.9374315276932,11.5416920267803,11.8637857577602,19968.4109977325,0.0,1.0
2020-07-17,2.88,2.94,2.24,2.34,336520,15.4604990870359,15.7825928180158,12.0248326232501,12.5616555082167,62687.3424036282,0.0,1.0
2020-07-20,2.73,2.9,2.57,2.82,188498,14.6552647595861,15.5678636640292,13.7963481436397,15.138405356056,35113.6297052155,0.0,1.0
2020-07-21,2.4,2.77,2.3,2.77,48289,12.8837492391966,14.8699939135727,12.3469263542301,14.8699939135727,8995.33185941043,0.0,1.0
2020-07-22,2.35,2.7,2.3413,2.5,21680,12.6153377967133,14.4942178940962,12.5686342057212,13.4205721241631,4038.57596371883,0.0,1.0
2020-07-23,2.3,2.46,2.26,2.46,21555,12.3469263542301,13.2058429701765,12.1321972002435,13.2058429701765,4015.29081632652,0.0,1.0
2020-07-24,2.22,2.33,2.21,2.215,19716,11.9174680462568,12.50797321972,11.8637857577602,11.8906269020085,3672.71972789117,0.0,1.0
2020-07-27,2.27,2.3,2.21,2.21,9172,12.1858794887401,12.3469263542301,11.8637857577602,11.8637857577602,1708.57097505669,0.0,1.0
2020-07-28,2.31,2.31,2.2801,2.31,5079,12.4006086427267,12.4006086427267,12.2400986001217,12.4006086427267,946.122108843539,0.0,1.0
2020-07-29,2.33,2.84,2.229,2.55,251721,12.50797321972,15.2457699330493,11.9657821059038,13.6889835666464,46890.8846938776,0.0,1.0
2020-07-30,2.36,2.4993,2.3001,2.34,27001,12.66902008521,13.4168143639683,12.347463177115,12.5616555082167,5029.77811791382,0.0,1.0
2020-07-31,2.34,2.52,2.3,2.34,45024,12.5616555082167,13.5279367011564,12.3469263542301,12.5616555082167,8387.12380952379,0.0,1.0
2020-08-03,2.33,2.49,2.2742,2.31,44923,12.50797321972,13.3668898356665,12.2084260499087,12.4006086427267,8368.30941043086,0.0,1.0
2020-08-04,2.32,2.43,2.3,2.3,27718,12.4542909312234,13.0447961046865,12.3469263542301,12.3469263542301,5163.341723356,0.0,1.0
2020-08-05,2.39,2.39,2.23,2.3,42466,12.8300669506999,12.8300669506999,11.9711503347535,12.3469263542301,7910.61655328801,0.0,1.0
2020-08-06,2.3,2.4,2.3,2.35,21259,12.3469263542301,12.8837492391966,12.3469263542301,12.6153377967133,3960.15158730158,0.0,1.0
2020-08-07,2.4,2.41,2.3011,2.35,5309,12.8837492391966,12.9374315276932,12.3528314059647,12.6153377967133,988.966780045351,0.0,1.0
2020-08-10,2.41,2.41,2.33,2.4,4356,12.9374315276932,12.9374315276932,12.50797321972,12.8837492391966,811.440816326533,0.0,1.0
2020-08-11,2.39,2.5962,2.31,2.48,55933,12.8300669506999,13.9369957395009,12.4006086427267,13.3132075471698,10419.2651927438,0.0,1.0
2020-08-12,2.4,2.78,2.4,2.45,329077,12.8837492391966,14.9236762020694,12.8837492391966,13.1521606816799,61300.8515873015,0.0,1.0
2020-08-13,2.32,2.4,2.25,2.29,83524,12.4542909312234,12.8837492391966,12.0785149117468,12.2932440657334,15558.9492063492,0.0,1.0
2020-08-14,2.34,2.37,2.26,2.3,32381,12.5616555082167,12.7227023737066,12.1321972002435,12.3469263542301,6031.97086167799,0.0,1.0
2020-08-17,3.04,3.1996,2.35,2.35,934697,16.3194157029823,17.1761850273889,12.6153377967133,12.6153377967133,174116.459297053,0.0,1.0
2020-08-18,3.2,3.45,3.0,3.05,406406,17.1783323189288,18.5203895313451,16.1046865489957,16.373097991479,75705.7888888889,0.0,1.0
2020-08-19,3.0,3.16,2.9,3.05,202652,16.1046865489957,16.9636031649422,15.5678636640292,16.373097991479,37750.2535147393,0.0,1.0
2020-08-20,3.0,3.09,2.95,3.09,72040,16.1046865489957,16.5878271454656,15.8362751065125,16.5878271454656,13419.6961451247,0.0,1.0
2020-08-21,2.93,3.0,2.92,2.99,60336,15.7289105295192,16.1046865489957,15.6752282410225,16.0510042604991,11239.4612244898,0.0,1.0
2020-08-24,2.92,3.0,2.92,2.92,32415,15.6752282410225,16.1046865489957,15.6752282410225,15.6752282410225,6038.30442176872,0.0,1.0
2020-08-25,2.81,2.95,2.81,2.91,53441,15.0847230675593,15.8362751065125,15.0847230675593,15.6215459525259,9955.05249433109,0.0,1.0
2020-08-26,2.52,2.8,2.5,2.8,55938,13.5279367011564,15.0310407790627,13.4205721241631,15.0310407790627,10420.1965986395,0.0,1.0
2020-08-27,2.64,2.6899,2.52,2.52,30726,14.1721241631162,14.4399987827145,13.5279367011564,13.5279367011564,5723.6755102041,0.0,1.0
2020-08-28,2.68,2.68,2.56,2.6,22397,14.3868533171029,14.3868533171029,13.742665855143,13.9573950091296,4172.13956916099,0.0,1.0
2020-08-31,2.63,2.74,2.565,2.7,10669,14.1184418746196,14.7089470480828,13.7695069993914,14.4942178940962,1987.43390022676,0.0,1.0
2020-09-01,2.95,3.12,2.6,2.6,174901,15.8362751065125,16.7488740109556,13.9573950091296,13.9573950091296,32580.7645124716,0.0,1.0
2020-09-02,3.31,3.5399,2.9,2.98,214537,17.768837492392,19.00299330493,15.5678636640292,15.9973219720024,39964.2053287981,0.0,1.0
2020-09-03,3.01,3.39,2.85,3.38,104859,16.1583688374924,18.1982958003652,15.2994522215459,18.1446135118685,19533.2581632653,0.0,1.0
2020-09-04,2.99,3.17,2.8301,2.92,15437,16.0510042604991,17.0172854534388,15.1926244674376,15.6752282410225,2875.62256235827,0.0,1.0
2020-09-08,2.73,3.05,2.645,2.97,46973,14.6552647595861,16.373097991479,14.1989653073646,15.9436396835058,8750.18582766441,0.0,1.0
2020-09-09,2.3,2.8,2.27,2.67,219280,12.3469263542301,15.0310407790627,12.1858794887401,14.3331710286062,40847.7369614511,0.0,1.0
2020-09-10,2.15,2.4973,2.105,2.38,92902,11.5416920267803,13.406077906269,11.3001217285453,12.7763846622033,17305.8941043084,0.0,1.0
2020-09-11,2.43,2.9094,2.23,2.23,637967,13.0447961046865,15.6183250152161,11.9711503347535,11.9711503347535,118841.245011338,0.0,1.0
2020-09-14,2.22,2.4299,2.15,2.41,100415,11.9174680462568,13.0442592818016,11.5416920267803,12.9374315276932,18705.4246031747,0.0,1.0
2020-09-15,2.26,2.35,2.23,2.24,109105,12.1321972002435,12.6153377967133,11.9711503347535,12.0248326232501,20324.2080498865,0.0,1.0
2020-09-16,2.34,2.45,2.26,2.27,75361,12.5616555082167,13.1521606816799,12.1321972002435,12.1858794887401,14038.3359410431,0.0,1.0
2020-09-17,2.47,2.55,2.3,2.37,397054,13.2595252586732,13.6889835666464,12.3469263542301,12.7227023737066,73963.6873015871,0.0,1.0
2020-09-18,2.59,2.87,2.53,2.785,2246300,13.903712720633,15.4068167985393,13.5816189896531,14.9505173463177,418443.412698412,0.0,1.0
2020-09-21,2.46,2.5589,2.395,2.46,249010,13.2058429701765,13.7367608034084,12.8569080949483,13.2058429701765,46385.8764172336,0.0,1.0
2020-09-22,2.5,2.52,2.35,2.52,256284,13.4205721241631,13.5279367011564,12.6153377967133,13.5279367011564,47740.8857142858,0.0,1.0
2020-09-23,2.44,2.51,2.32,2.51,92803,13.0984783931832,13.4742544126598,12.4542909312234,13.4742544126598,17287.4522675737,0.0,1.0
2020-09-24,2.36,2.44,2.29,2.36,78798,12.66902008521,13.0984783931832,12.2932440657334,12.66902008521,14678.5843537415,0.0,1.0
2020-09-25,2.35,2.4,2.3,2.32,80526,12.6153377967133,12.8837492391966,12.3469263542301,12.4542909312234,15000.4782312926,0.0,1.0
2020-09-28,2.32,2.4,2.3,2.32,68820,12.4542909312234,12.8837492391966,12.3469263542301,12.4542909312234,12819.8707482993,0.0,1.0
2020-09-29,2.28,2.35,2.21,2.31,52525,12.2395617772368,12.6153377967133,11.8637857577602,12.4006086427267,9784.41893424033,0.0,1.0
2020-09-30,2.29,2.38,2.28,2.3,59594,12.2932440657334,12.7763846622033,12.2395617772368,12.3469263542301,11101.2405895692,0.0,1.0
2020-10-01,2.29,2.345,2.27,2.3,49838,12.2932440657334,12.588496652465,12.1858794887401,12.3469263542301,9283.8814058957,0.0,1.0
2020-10-02,2.24,2.3,2.21,2.21,84085,12.0248326232501,12.3469263542301,11.8637857577602,11.8637857577602,15663.4529478459,0.0,1.0
2020-10-05,2.22,2.36,2.22,2.22,76659,11.9174680462568,12.66902008521,11.9174680462568,11.9174680462568,14280.1289115647,0.0,1.0
2020-10-06,2.16,2.29,2.11,2.22,154529,11.5953743152769,12.2932440657334,11.3269628727937,11.9174680462568,28785.8443310658,0.0,1.0
2020-10-07,2.13,2.25,2.09,2.17,89668,11.434327449787,12.0785149117468,11.2195982958004,11.6490566037736,16703.460770975,0.0,1.0
2020-10-08,2.17,2.23,2.12,2.14,51992,11.6490566037736,11.9711503347535,11.3806451612903,11.4880097382836,9685.13106575963,0.0,1.0
2020-10-09,2.19,2.27,2.165,2.23,90055,11.7564211807669,12.1858794887401,11.6222154595253,11.9711503347535,16775.5515873016,0.0,1.0
2020-10-12,2.18,2.21,2.16,2.2,44406,11.7027388922702,11.8637857577602,11.5953743152769,11.8101034692635,8272.00204081635,0.0,1.0
2020-10-13,2.14,2.45,2.08,2.18,991617,11.4880097382836,13.1521606816799,11.1659160073037,11.7027388922702,184719.584013606,0.0,1.0
2020-10-14,2.1,2.24,2.04,2.11,142639,11.273280584297,12.0248326232501,10.9511868533171,11.3269628727937,26570.9611111112,0.0,1.0
2020-10-15,2.05,2.13,2.01,2.05,111819,11.0048691418137,11.434327449787,10.7901399878271,11.0048691418137,20829.7751700681,0.0,1.0
2020-10-16,2.0,2.09,1.91,2.05,251252,10.7364576993305,11.2195982958004,10.2533171028606,11.0048691418137,46803.5188208616,0.0,1.0
2020-10-19,1.92,2.09,1.8,2.08,171489,10.3069993913573,11.2195982958004,9.66281192939744,11.1659160073037,31945.1731292516,0.0,1.0
2020-10-20,1.86,1.98,1.86,1.94,94257,9.98490566037736,10.6290931223372,9.98490566037736,10.4143639683506,17558.3051020408,0.0,1.0
2020-10-21,1.925,1.97,1.86,1.86,39388,10.3338405356056,10.5754108338405,9.98490566037736,9.98490566037736,7337.24308390023,0.0,1.0
2020-10-22,1.95,1.9901,1.91,1.955,49472,10.4680462568472,10.6833122337188,10.2533171028606,10.4948874010956,9215.70249433109,0.0,1.0
2020-10-23,1.93,2.05,1.91,2.02,36311,10.3606816798539,11.0048691418137,10.2533171028606,10.8438222763238,6764.05589569163,0.0,1.0
2020-10-26,1.855,1.96,1.82,1.92,56942,9.95806451612903,10.5217285453439,9.77017650639075,10.3069993913573,10607.2229024943,0.0,1.0
2020-10-27,1.8,1.85,1.75,1.85,50447,9.66281192939744,9.9312233718807,9.39440048691418,9.9312233718807,9397.32664399093,0.0,1.0
2020-10-28,1.75,1.78,1.73,1.75,22911,9.39440048691418,9.55544735240414,9.28703590992087,9.39440048691418,4267.8880952381,0.0,1.0
2020-10-29,1.7803,1.7803,1.715,1.78,22835,9.55705782105903,9.55705782105903,9.2065124771759,9.55544735240414,4253.73072562359,0.0,1.0
2020-10-30,1.63,1.8,1.56,1.8,73061,8.75021302495435,9.66281192939744,8.37443700547778,9.66281192939744,13609.8892290249,0.0,1.0
2020-11-02,1.64,1.64,1.57,1.63,44097,8.803895313451,8.803895313451,8.42811929397443,8.75021302495435,8214.44115646259,0.0,1.0
2020-11-03,1.7152,1.7534,1.64,1.64,24590,9.20758612294583,9.41265246500304,8.803895313451,8.803895313451,4580.65419501134,0.0,1.0
2020-11-04,1.77,1.8,1.7,1.75,39571,9.50176506390748,9.66281192939744,9.12598904443091,9.39440048691418,7371.33253968254,0.0,1.0
2020-11-05,1.77,1.87,1.7501,1.81,45924,9.50176506390748,10.038587948874,9.39493730979915,9.71649421789409,8554.7768707483,0.0,1.0
2020-11-06,1.79,1.79,1.7,1.77,11383,9.60912964090079,9.60912964090079,9.12598904443091,9.50176506390748,2120.43866213152,0.0,1.0
2020-11-09,1.745,1.92,1.73,1.92,26925,9.36755934266585,10.3069993913573,9.28703590992087,10.3069993913573,5015.62074829932,0.0,1.0
2020-11-10,1.73,1.75,1.66,1.75,58057,9.28703590992087,9.39440048691418,8.91125989044431,9.39440048691418,10814.9264172336,0.0,1.0
2020-11-11,1.73,1.7599,1.67,1.691,47049,9.28703590992087,9.44754595252586,8.96494217894096,9.07767498478393,8764.34319727892,0.0,1.0
2020-11-12,1.76,1.76,1.6803,1.7,17163,9.44808277541083,9.44808277541083,9.02023493609251,9.12598904443091,3197.14387755102,0.0,1.0
2020-11-13,1.79,1.82,1.77,1.772,38287,9.60912964090079,9.77017650639075,9.50176506390748,9.51250152160681,7132.14750566894,0.0,1.0
2020-11-16,1.81,1.92,1.72,1.75,100178,9.71649421789409,10.3069993913573,9.23335362142422,9.39440048691418,18661.2759637188,0.0,1.0
2020-11-17,1.88,1.9,1.8,1.82,70396,10.0922702373707,10.199634814364,9.66281192939744,9.77017650639075,13113.4498866213,0.0,1.0
2020-11-18,1.94,1.9453,1.895,1.91,39367,10.4143639683506,10.4428155812538,10.1727936701156,10.2533171028606,7333.33117913831,0.0,1.0
2020-11-19,1.97,2.05,1.86,1.8686,93550,10.5754108338405,11.0048691418137,9.98490566037736,10.0310724284845,17426.6043083901,0.0,1.0
2020-11-20,2.0,2.02,1.903,1.97,132738,10.7364576993305,10.8438222763238,10.215739500913,10.5754108338405,24726.5911564626,0.0,1.0
2020-11-23,2.02,2.09,1.99,2.0,111831,10.8438222763238,11.2195982958004,10.6827754108338,10.7364576993305,20832.0105442177,0.0,1.0
2020-11-24,2.13,2.28,1.95,1.99,647275,11.434327449787,12.2395617772368,10.4680462568472,10.6827754108338,120575.150226757,0.0,1.0
2020-11-25,2.47,2.52,2.12,2.21,565837,13.2595252586732,13.5279367011564,11.3806451612903,11.8637857577602,105404.78356009,0.0,1.0
2020-11-27,2.65,2.7,2.42,2.53,275877,14.2258064516129,14.4942178940962,12.9911138161899,13.5816189896531,51390.6928571429,0.0,1.0
2020-11-30,2.55,2.7,2.29,2.69,177092,13.6889835666464,14.4942178940962,12.2932440657334,14.4405356055995,32988.9065759637,0.0,1.0
2020-12-01,2.45,2.6,2.4074,2.57,92434,13.1521606816799,13.9573950091296,12.9234741326841,13.7963481436397,17218.7145124716,0.0,1.0
2020-12-02,2.41,2.4762,2.24,2.37,101151,12.9374315276932,13.2928082775411,12.0248326232501,12.7227023737066,18842.5275510205,0.0,1.0
2020-12-03,2.39,2.48,2.35,2.42,184192,12.8300669506999,13.3132075471698,12.6153377967133,12.9911138161899,34311.5029478459,0.0,1.0
2020-12-04,2.33,2.45,2.29,2.37,93736,12.50797321972,13.1521606816799,12.2932440657334,12.7227023737066,17461.2526077098,0.0,1.0
2020-12-07,2.2,2.42,2.19,2.34,102614,11.8101034692635,12.9911138161899,11.7564211807669,12.5616555082167,19115.0569160998,0.0,1.0
2020-12-08,2.24,2.29,2.22,2.22,70884,12.0248326232501,12.2932440657334,11.9174680462568,11.9174680462568,13204.3551020409,0.0,1.0
2020-12-09,2.29,2.38,2.2,2.33,116722,12.2932440657334,12.7763846622033,11.8101034692635,12.50797321972,21743.1117913832,0.0,1.0
2020-12-10,2.64,3.3,2.42,2.7955,5480154,14.1721241631162,17.7151552038953,12.9911138161899,15.0068837492392,1020849.5489796,0.0,1.0
2020-12-11,2.77,2.97,2.45,2.51,503026,14.8699939135727,15.9436396835058,13.1521606816799,13.4742544126598,93704.2764172338,0.0,1.0
2020-12-14,2.49,2.75,2.45,2.74,175525,13.3668898356665,14.7626293365794,13.1521606816799,14.7089470480828,32697.0039682539,0.0,1.0
2020-12-15,2.43,2.49,2.41,2.49,87893,13.0447961046865,13.3668898356665,12.9374315276932,13.3668898356665,16372.8116780046,0.0,1.0
2020-12-16,2.39,2.44,2.35,2.44,82555,12.8300669506999,13.0984783931832,12.6153377967133,13.0984783931832,15378.4427437642,0.0,1.0
2020-12-17,2.42,2.58,2.4048,2.54,75923,12.9911138161899,13.8500304321363,12.909516737675,13.6353012781497,14143.0259637188,0.0,1.0
2020-12-18,2.35,2.47,2.34,2.42,94283,12.6153377967133,13.2595252586732,12.5616555082167,12.9911138161899,17563.1484126985,0.0,1.0
2020-12-21,2.25,2.42,2.25,2.28,126628,12.0785149117468,12.9911138161899,12.0785149117468,12.2395617772368,23588.4131519274,0.0,1.0
2020-12-22,2.43,2.5,2.28,2.28,150403,13.0447961046865,13.4205721241631,12.2395617772368,12.2395617772368,28017.2481859411,0.0,1.0
2020-12-23,2.5,2.59,2.41,2.43,141081,13.4205721241631,13.903712720633,12.9374315276932,13.0447961046865,26280.7350340136,0.0,1.0
2020-12-24,2.48,2.52,2.42,2.52,37777,13.3132075471698,13.5279367011564,12.9911138161899,13.5279367011564,7037.1441043084,0.0,1.0
2020-12-28,2.33,2.505,2.29,2.5,118349,12.50797321972,13.4474132684114,12.2932440657334,13.4205721241631,22046.1912698413,0.0,1.0
2020-12-29,2.27,2.38,2.25,2.31,68291,12.1858794887401,12.7763846622033,12.0785149117468,12.4006086427267,12721.3280045352,0.0,1.0
2020-12-30,2.289,2.34,2.211,2.26,54973,12.2878758368837,12.5616555082167,11.8691539866099,12.1321972002435,10240.435260771,0.0,1.0
2020-12-31,2.27,2.29,2.2,2.25,41126,12.1858794887401,12.2932440657334,11.8101034692635,12.0785149117468,7660.99977324264,0.0,1.0
2021-01-04,2.22,2.3,2.21,2.24,19903,11.9174680462568,12.3469263542301,11.8637857577602,12.0248326232501,3707.55430839004,0.0,1.0
2021-01-05,2.3899,2.39,2.2127,2.22,85108,12.829530127815,12.8300669506999,11.8782799756543,11.9174680462568,15854.0185941043,0.0,1.0
2021-01-06,2.35,2.4898,2.35,2.38,65499,12.6153377967133,13.3658161898965,12.6153377967133,12.7763846622033,12201.230952381,0.0,1.0
2021-01-07,2.45,2.5634,2.35,2.54,84662,13.1521606816799,13.7609178332319,12.6153377967133,13.6353012781497,15770.9371882086,0.0,1.0
2021-01-08,2.47,2.49,2.39,2.45,47595,13.2595252586732,13.3668898356665,12.8300669506999,13.1521606816799,8866.05272108841,0.0,1.0
2021-01-11,2.41,2.44,2.39,2.41,23960,12.9374315276932,13.0984783931832,12.8300669506999,12.9374315276932,4463.29705215421,0.0,1.0
2021-01-12,2.43,2.47,2.35,2.4,63868,13.0447961046865,13.2595252586732,12.6153377967133,12.8837492391966,11897.4063492064,0.0,1.0
2021-01-13,2.53,2.58,2.39,2.39,72778,13.5816189896531,13.8500304321363,12.8300669506999,12.8300669506999,13557.1716553288,0.0,1.0
2021-01-14,2.38,2.55,2.34,2.5,102059,12.7763846622033,13.6889835666464,12.5616555082167,13.4205721241631,19011.670861678,0.0,1.0
2021-01-15,2.36,2.43,2.26,2.39,60119,12.66902008521,13.0447961046865,12.1321972002435,12.8300669506999,11199.0382086168,0.0,1.0
2021-01-19,2.39,2.47,2.31,2.41,72117,12.8300669506999,13.2595252586732,12.4006086427267,12.9374315276932,13434.0397959184,0.0,1.0
2021-01-20,2.41,2.45,2.365,2.44,39714,12.9374315276932,13.1521606816799,12.6958612294583,13.0984783931832,7397.97074829935,0.0,1.0
2021-01-21,2.48,2.5,2.4,2.46,30149,13.3132075471698,13.4205721241631,12.8837492391966,13.2058429701765,5616.19126984127,0.0,1.0
2021-01-22,2.83,3.0,2.4657,2.49,492280,15.1920876445526,16.1046865489957,13.2364418746196,13.3668898356665,91702.4988662134,0.0,1.0
2021-01-25,2.87,2.9,2.56,2.83,233583,15.4068167985393,15.5678636640292,13.742665855143,15.1920876445526,43512.1166666665,0.0,1.0
2021-01-26,2.83,2.99,2.73,2.93,184431,15.1920876445526,16.0510042604991,14.6552647595861,15.7289105295192,34356.02414966,0.0,1.0
2021-01-27,2.76,2.86,2.72,2.78,39423,14.8163116250761,15.3531345100426,14.6015824710895,14.9236762020694,7343.76292517006,0.0,1.0
2021-01-28,2.68,2.85,2.65,2.76,52416,14.3868533171029,15.2994522215459,14.2258064516129,14.8163116250761,9764.11428571426,0.0,1.0
2021-01-29,2.83,3.0,2.64,2.65,210423,15.1920876445526,16.1046865489957,14.1721241631162,14.2258064516129,39197.8445578232,0.0,1.0
2021-02-01,2.92,3.0899,2.81,2.94,212175,15.6752282410225,16.5872903225806,15.0847230675593,15.7825928180158,39524.2091836735,0.0,1.0
2021-02-02,2.85,2.9862,2.77,2.98,47486,15.2994522215459,16.0306049908704,14.8699939135727,15.9973219720024,8845.74807256239,0.0,1.0
2021-02-03,2.83,2.855,2.66,2.82,44534,15.1920876445526,15.3262933657943,14.2794887401096,15.138405356056,8295.84603174606,0.0,1.0
2021-02-04,3.04,3.1,2.74,2.83,195764,16.3194157029823,16.6415094339623,14.7089470480828,15.1920876445526,36467.1487528346,0.0,1.0
2021-02-05,3.09,3.12,2.99,3.01,60698,16.5878271454656,16.7488740109556,16.0510042604991,16.1583688374924,11306.8950113379,0.0,1.0
2021-02-08,3.5,3.5,3.19,3.19,326715,18.7888009738284,18.7888009738284,17.1246500304321,17.1246500304321,60860.8554421767,0.0,1.0
2021-02-09,3.57,3.68,3.5,3.52,154713,19.1645769933049,19.7550821667681,18.7888009738284,18.8961655508217,28820.1200680273,0.0,1.0
2021-02-10,3.31,3.6199,3.24,3.57,126420,17.768837492392,19.4324516129032,17.3930614729154,19.1645769933049,23549.6666666666,0.0,1.0
2021-02-11,3.43,3.45,3.3032,3.31,36306,18.4130249543518,18.5203895313451,17.7323335362142,17.768837492392,6763.12448979592,0.0,1.0
2021-02-12,3.57,3.6281,3.475,3.48,51163,19.1645769933049,19.4764710894705,18.6545952525867,18.681436396835,9530.70396825398,0.0,1.0
2021-02-16,3.64,3.85,3.56,3.85,108056,19.5403530127815,20.6676810712112,19.1108947048083,20.6676810712112,20128.7990929705,0.0,1.0
2021-02-17,3.62,3.78,3.48,3.65,43668,19.4329884357882,20.2919050517346,18.681436396835,19.5940353012781,8134.52653061224,0.0,1.0
2021-02-18,3.49,3.64,3.4411,3.64,65144,18.7351186853317,19.5403530127815,18.4726122945831,19.5403530127815,12135.1011337869,0.0,1.0
2021-02-19,3.6,3.63,3.42,3.48,33228,19.3256238587949,19.4866707242848,18.3593426658551,18.681436396835,6189.75102040816,0.0,1.0
2021-02-22,3.375,3.54,3.34,3.4,42985,18.1177723676202,19.003530127815,17.9298843578819,18.2519780888618,8007.29648526077,0.0,1.0
2021-02-23,3.17,3.3,3.0601,3.3,64957,17.0172854534388,17.7151552038953,16.4273171028606,17.7151552038953,12100.266553288,0.0,1.0
2021-02-24,3.27,3.3,3.1664,3.21,23613,17.5541083384053,17.7151552038953,16.99795982958,17.2320146074254,4398.65748299321,0.0,1.0
2021-02-25,3.14,3.36,3.1,3.26,31626,16.8562385879489,18.0372489348752,16.6415094339623,17.5004260499087,5891.32857142856,0.0,1.0
2021-02-26,3.22,3.2889,3.071,3.18,21382,17.2856968959221,17.655567863664,16.485830797322,17.0709677419355,3983.0641723356,0.0,1.0
2021-03-01,3.37,3.42,3.27,3.27,30471,18.0909312233719,18.3593426658551,17.5541083384053,17.5541083384053,5676.1738095238,0.0,1.0
2021-03-02,3.75,3.8,3.37,3.41,182946,20.1308581862447,20.3992696287279,18.0909312233719,18.3056603773585,34079.3965986394,0.0,1.0
2021-03-03,3.83,3.97,3.65,3.75,160493,20.5603164942179,21.311868533171,19.5940353012781,20.1308581862447,29896.8252834467,0.0,1.0
2021-03-04,3.81,3.89,3.45,3.89,64941,20.4529519172246,20.8824102251978,18.5203895313451,20.8824102251978,12097.2860544218,0.0,1.0
2021-03-05,3.43,3.72,3.3,3.72,86831,18.4130249543518,19.9698113207547,17.7151552038953,19.9698113207547,16174.9810657596,0.0,1.0
2021-03-08,3.72,3.82,3.46,3.62,461527,19.9698113207547,20.5066342057212,18.5740718198417,19.4329884357882,85973.7937641724,0.0,1.0
2021-03-09,3.63,3.75,3.4301,3.54,64311,19.4866707242848,20.1308581862447,18.4135617772368,19.003530127815,11979.9289115647,0.0,1.0
2021-03-10,3.6,3.68,3.47,3.68,52916,19.3256238587949,19.7550821667681,18.6277541083384,19.7550821667681,9857.25487528344,0.0,1.0
2021-03-11,3.69,3.75,3.56,3.62,83831,19.8087644552648,20.1308581862447,19.1108947048083,19.4329884357882,15616.1375283446,0.0,1.0
2021-03-12,4.04,4.28,3.68,3.73,164923,21.6876445526476,22.9760194765672,19.7550821667681,20.0234936092514,30722.0509070295,0.0,1.0
2021-03-15,4.14,4.25,4.04,4.05,44095,22.2244674376141,22.8149726110773,21.6876445526476,21.7413268411442,8214.06859410432,0.0,1.0
2021-03-16,4.08,4.24,3.98,4.17,52698,21.9023737066342,22.7612903225806,21.3655508216677,22.3855143031041,9816.6455782313,0.0,1.0
2021-03-17,4.05,4.1,3.97,4.09,14013,21.7413268411442,22.0097382836275,21.311868533171,21.9560559951308,2610.35816326531,0.0,1.0
2021-03-18,3.92,4.18,3.92,4.05,46000,21.0434570906878,22.4391965916007,21.0434570906878,21.7413268411442,8568.9342403628,0.0,1.0
2021-03-19,3.98,4.02,3.72,3.91,38114,21.3655508216677,21.5802799756543,19.9698113207547,20.9897748021911,7099.920861678,0.0,1.0
2021-03-22,3.92,3.99,3.73,3.92,29488,21.0434570906878,21.4192331101643,20.0234936092514,21.0434570906878,5493.05941043083,0.0,1.0
2021-03-23,3.58,3.8873,3.58,3.82,52517,19.2182592818016,20.8679160073037,19.2182592818016,20.5066342057212,9782.92868480725,0.0,1.0
2021-03-24,3.42,3.76,3.28,3.58,83558,18.3593426658551,20.1845404747413,17.607790626902,19.2182592818016,15565.2827664399,0.0,1.0
2021-03-25,3.37,3.38,3.1215,3.38,82374,18.0909312233719,18.1446135118685,16.7569263542301,18.1446135118685,15344.7258503401,0.0,1.0
2021-03-26,3.33,3.47,3.19,3.47,47890,17.8762020693853,18.6277541083384,17.1246500304321,18.6277541083384,8921.00566893423,0.0,1.0
2021-03-29,3.29,3.3307,3.13,3.2551,30513,17.6614729153987,17.87995982958,16.8025562994522,17.4741217285453,5683.99761904761,0.0,1.0
2021-03-30,3.08,3.5,3.06,3.48,321674,16.534144856969,18.7888009738284,16.4267802799756,18.681436396835,59921.8120181404,0.0,1.0
2021-03-31,3.6,4.11,3.28,3.64,11289294,19.3256238587949,22.0634205721242,17.607790626902,19.5403530127815,2102982.99795918,0.0,1.0
2021-04-01,3.43,3.4899,3.3,3.48,452189,18.4130249543518,18.7345818624467,17.7151552038953,18.681436396835,84234.3001133787,0.0,1.0
2021-04-05,3.19,3.38,3.08,3.38,180397,17.1246500304321,18.1446135118685,16.534144856969,18.1446135118685,33604.5658730159,0.0,1.0
2021-04-06,3.02,3.15,3.02,3.12,77237,16.212051125989,16.9099208764455,16.212051125989,16.7488740109556,14387.7994331066,0.0,1.0
2021-04-07,2.91,3.0828,2.9,3.0,101238,15.6215459525259,16.549175897748,15.5678636640292,16.1046865489957,18858.7340136054,0.0,1.0
2021-04-08,2.91,2.94,2.85,2.9135,34367,15.6215459525259,15.7825928180158,15.2994522215459,15.6403347534997,6401.9252834467,0.0,1.0
2021-04-09,2.89,2.91,2.85,2.89,25397,15.5141813755326,15.6215459525259,15.2994522215459,15.5141813755326,4730.98310657595,0.0,1.0
2021-04-12,2.78,2.8507,2.74,2.85,48118,14.9236762020694,15.3032099817407,14.7089470480828,15.2994522215459,8963.47777777777,0.0,1.0
2021-04-13,2.78,2.88,2.7701,2.8,43845,14.9236762020694,15.4604990870359,14.8705307364577,15.0310407790627,8167.49829931972,0.0,1.0
2021-04-14,2.83,2.9018,2.75,2.79,35346,15.1920876445526,15.5775264759586,14.7626293365794,14.977358490566,6584.29455782315,0.0,1.0
2021-04-15,2.61,2.8298,2.61,2.7619,49407,14.0110772976263,15.1910139987827,14.0110772976263,14.8265112598904,9203.59421768707,0.0,1.0
2021-04-16,2.62,2.65,2.56,2.57,62194,14.0647595861229,14.2258064516129,13.742665855143,13.7963481436397,11585.5716553288,0.0,1.0
2021-04-19,2.56,2.59,2.5,2.56,61958,13.742665855143,13.903712720633,13.4205721241631,13.742665855143,11541.6092970522,0.0,1.0
2021-04-20,2.38,2.54,2.32,2.54,40136,12.7763846622033,13.6353012781497,12.4542909312234,13.6353012781497,7476.58140589568,0.0,1.0
2021-04-21,2.4,2.46,2.38,2.41,24027,12.8837492391966,13.2058429701765,12.7763846622033,12.9374315276932,4475.77789115646,0.0,1.0
2021-04-22,2.45,2.47,2.39,2.4,16917,13.1521606816799,13.2595252586732,12.8300669506999,12.8837492391966,3151.31870748298,0.0,1.0
2021-04-23,2.54,2.57,2.45,2.45,16453,13.6353012781497,13.7963481436397,13.1521606816799,13.1521606816799,3064.88424036282,0.0,1.0
2021-04-26,2.51,2.55,2.49,2.53,28878,13.4742544126598,13.6889835666464,13.3668898356665,13.5816189896531,5379.42789115645,0.0,1.0
2021-04-27,2.47,2.5593,2.4501,2.53,40392,13.2595252586732,13.7389080949483,13.1526975045648,13.5816189896531,7524.26938775508,0.0,1.0
2021-04-28,2.47,2.57,2.45,2.46,23078,13.2595252586732,13.7963481436397,13.1521606816799,13.2058429701765,4298.99705215418,0.0,1.0
2021-04-29,2.5,2.5,2.41,2.49,16533,13.4205721241631,13.4205721241631,12.9374315276932,13.3668898356665,3079.78673469388,0.0,1.0
2021-04-30,2.42,2.46,2.42,2.45,29575,12.9911138161899,13.2058429701765,12.9911138161899,13.1521606816799,5509.26587301587,0.0,1.0
2021-05-03,2.41,2.475,2.4,2.45,19065,12.9374315276932,13.2863664029215,12.8837492391966,13.1521606816799,3551.45068027212,0.0,1.0
2021-05-04,2.34,2.467,2.29,2.39,38425,12.5616555082167,13.2434205721242,12.2932440657334,12.8300669506999,7157.85430839001,0.0,1.0
2021-05-05,2.35,2.39,2.33,2.34,6754,12.6153377967133,12.8300669506999,12.50797321972,12.5616555082167,1258.14308390023,0.0,1.0
2021-05-06,2.3,2.368,2.3,2.33,24657,12.3469263542301,12.7119659160073,12.3469263542301,12.50797321972,4593.13503401359,0.0,1.0
2021-05-07,2.37,2.37,2.315,2.315,22837,12.7227023737066,12.7227023737066,12.427449786975,12.427449786975,4254.10328798187,0.0,1.0
2021-05-10,2.58,2.59,2.35,2.41,80943,13.8500304321363,13.903712720633,12.6153377967133,12.9374315276932,15078.1574829932,0.0,1.0
2021-05-11,2.56,2.6002,2.49,2.53,8242,13.742665855143,13.9584686548996,13.3668898356665,13.5816189896531,1535.32947845805,0.0,1.0
2021-05-12,2.48,2.62,2.45,2.62,36180,13.3132075471698,14.0647595861229,13.1521606816799,14.0647595861229,6739.6530612245,0.0,1.0
2021-05-13,2.38,2.5,2.27,2.49,78306,12.7763846622033,13.4205721241631,12.1858794887401,13.3668898356665,14586.9340136054,0.0,1.0
2021-05-14,2.3,2.445,2.29,2.4,86819,12.3469263542301,13.1253195374315,12.2932440657334,12.8837492391966,16172.7456916099,0.0,1.0
2021-05-17,2.3,2.35,2.265,2.33,44815,12.3469263542301,12.6153377967133,12.1590383444918,12.50797321972,8348.19104308388,0.0,1.0
2021-05-18,2.19,2.31,2.1895,2.31,209940,11.7564211807669,12.4006086427267,11.7537370663421,12.4006086427267,39107.8707482993,0.0,1.0
2021-05-19,2.24,2.37,2.2,2.37,115987,12.0248326232501,12.7227023737066,11.8101034692635,12.7227023737066,21606.1951247166,0.0,1.0
2021-05-20,2.32,2.37,2.21,2.23,163113,12.4542909312234,12.7227023737066,11.8637857577602,11.9711503347535,30384.881972789,0.0,1.0
2021-05-21,2.28,2.33,2.26,2.29,24980,12.2395617772368,12.50797321972,12.1321972002435,12.2932440657334,4653.30385487527,0.0,1.0
2021-05-24,2.26,2.28,2.22,2.28,38473,12.1321972002435,12.2395617772368,11.9174680462568,12.2395617772368,7166.79580498864,0.0,1.0
2021-05-25,2.21,2.31,2.18,2.31,43078,11.8637857577602,12.4006086427267,11.7027388922702,12.4006086427267,8024.62063492063,0.0,1.0
2021-05-26,2.21,2.2636,2.0365,2.0365,27634,11.8637857577602,12.1515228241022,10.9323980523433,10.9323980523433,5147.69410430839,0.0,1.0
2021-05-27,2.24,2.25,2.17,2.2,79560,12.0248326232501,12.0785149117468,11.6490566037736,11.8101034692635,14820.530612245,0.0,1.0
2021-05-28,2.39,2.52,2.25,2.31,240880,12.8300669506999,13.5279367011564,12.0785149117468,12.4006086427267,44871.4104308391,0.0,1.0
2021-06-01,2.39,2.44,2.3172,2.4,35709,12.8300669506999,13.0984783931832,12.4392598904443,12.8837492391966,6651.91462585036,0.0,1.0
2021-06-02,2.39,2.4,2.306,2.35,18917,12.8300669506999,12.8837492391966,12.3791357273281,12.6153377967133,3523.88106575965,0.0,1.0
2021-06-03,2.4,2.4,2.35,2.35,13802,12.8837492391966,12.8837492391966,12.6153377967133,12.6153377967133,2571.05283446712,0.0,1.0
2021-06-04,2.45,2.52,2.38,2.38,141163,13.1521606816799,13.5279367011564,12.7763846622033,12.7763846622033,26296.0100907029,0.0,1.0
2021-06-07,2.47,2.49,2.404,2.45,47262,13.2595252586732,13.3668898356665,12.9052221545952,13.1521606816799,8804.02108843535,0.0,1.0
2021-06-08,2.49,2.5,2.45,2.47,29078,13.3668898356665,13.4205721241631,13.1521606816799,13.2595252586732,5416.68412698411,0.0,1.0
2021-06-09,2.62,2.6499,2.49,2.49,75175,14.0647595861229,14.2252696287279,13.3668898356665,13.3668898356665,14003.6876417234,0.0,1.0
2021-06-10,2.48,2.62,2.45,2.61,33566,13.3132075471698,14.0647595861229,13.1521606816799,14.0110772976263,6252.71405895692,0.0,1.0
2021-06-11,2.5,2.5599,2.45,2.52,37523,13.4205721241631,13.7421290322581,13.1521606816799,13.5279367011564,6989.82868480726,0.0,1.0
2021-06-14,2.63,2.74,2.49,2.5,426957,14.1184418746196,14.7089470480828,13.3668898356665,13.4205721241631,79534.0534013605,0.0,1.0
2021-06-15,2.49,2.65,2.45,2.65,71279,13.3668898356665,14.2258064516129,13.1521606816799,14.2258064516129,13277.9361678004,0.0,1.0
2021-06-16,2.38,2.5,2.34,2.46,43769,12.7763846622033,13.4205721241631,12.5616555082167,13.2058429701765,8153.34092970521,0.0,1.0
2021-06-17,2.42,2.45,2.3301,2.4,16553,12.9911138161899,13.1521606816799,12.508510042605,12.8837492391966,3083.51235827664,0.0,1.0
2021-06-18,2.34,2.3914,2.29,2.39,36233,12.5616555082167,12.8375824710895,12.2932440657334,12.8300669506999,6749.52596371881,0.0,1.0
2021-06-21,2.29,2.3705,2.28,2.28,39461,12.2932440657334,12.7253864881315,12.2395617772368,12.2395617772368,7350.84160997733,0.0,1.0
2021-06-22,2.3,2.33,2.28,2.3072,24454,12.3469263542301,12.50797321972,12.2395617772368,12.3855776019477,4555.31995464851,0.0,1.0
2021-06-23,2.48,2.48,2.3262,2.36,46924,13.3132075471698,13.3132075471698,12.4875739500913,12.66902008521,8741.05804988663,0.0,1.0
2021-06-24,2.6,2.61,2.46,2.5,89978,13.9573950091296,14.0110772976263,13.2058429701765,13.4205721241631,16761.207936508,0.0,1.0
2021-06-25,2.63,2.63,2.5422,2.62,78853,14.1184418746196,14.1184418746196,13.647111381619,14.0647595861229,14688.8298185941,0.0,1.0
2021-06-28,2.6,2.6099,2.5,2.6,28808,13.9573950091296,14.0105404747413,13.4205721241631,13.9573950091296,5366.3882086168,0.0,1.0
2021-06-29,2.58,2.6,2.52,2.6,13042,13.8500304321363,13.9573950091296,13.5279367011564,13.9573950091296,2429.479138322,0.0,1.0
2021-06-30,2.74,3.13,2.5532,2.56,463348,14.7089470480828,16.8025562994522,13.7061618989653,13.742665855143,86313.0117913831,0.0,1.0
2021-07-01,2.47,2.71,2.47,2.71,233019,13.2595252586732,14.5479001825928,13.2595252586732,14.5479001825928,43407.0540816325,0.0,1.0
2021-07-02,2.35,2.47,2.31,2.47,92084,12.6153377967133,13.2595252586732,12.4006086427267,13.2595252586732,17153.5160997733,0.0,1.0
2021-07-06,2.55,2.62,2.4501,2.5,90668,13.6889835666464,14.0647595861229,13.1526975045648,13.4205721241631,16889.7419501134,0.0,1.0
2021-07-07,2.44,2.5552,2.43,2.5,31827,13.0984783931832,13.7168983566646,13.0447961046865,13.4205721241631,5928.77108843537,0.0,1.0
2021-07-08,2.535,2.55,2.4301,2.4301,43644,13.6084601339014,13.6889835666464,13.0453329275715,13.0453329275715,8130.05578231293,0.0,1.0
2021-07-09,2.68,2.77,2.52,2.521,289763,14.3868533171029,14.8699939135727,13.5279367011564,13.5333049300061,53977.3933106574,0.0,1.0
2021-07-12,2.65,2.69,2.5427,2.64,67899,14.2258064516129,14.4405356055995,13.6497954960438,14.1721241631162,12648.3057823129,0.0,1.0
2021-07-13,2.7,2.74,2.5607,2.71,67434,14.4942178940962,14.7089470480828,13.7464236153378,14.5479001825928,12561.6850340136,0.0,1.0
2021-07-14,2.68,3.06,2.66,2.66,580758,14.3868533171029,16.4267802799756,14.2794887401096,14.2794887401096,108184.285034013,0.0,1.0
2021-07-15,2.38,2.69,2.37,2.608,122484,12.7763846622033,14.4405356055995,12.7227023737066,14.000340839927,22816.4639455782,0.0,1.0
2021-07-16,2.48,2.55,2.39,2.41,42603,13.3132075471698,13.6889835666464,12.8300669506999,12.9374315276932,7936.13707482994,0.0,1.0
2021-07-19,2.68,2.7739,2.38,2.4,218665,14.3868533171029,14.8909300060864,12.7763846622033,12.8837492391966,40733.1740362811,0.0,1.0
2021-07-20,2.89,2.96,2.7023,2.74,155367,15.5141813755326,15.8899573950091,14.5065648204504,14.7089470480828,28941.9479591836,0.0,1.0
2021-07-21,2.84,2.98,2.7701,2.98,87623,15.2457699330493,15.9973219720024,14.8705307364577,15.9973219720024,16322.5157596372,0.0,1.0
2021-07-22,2.85,2.88,2.77,2.87,38759,15.2994522215459,15.4604990870359,14.8699939135727,15.4068167985393,7220.07222222225,0.0,1.0
2021-07-23,2.76,2.853,2.7507,2.85,35603,14.8163116250761,15.3155569080949,14.7663870967742,15.2994522215459,6632.16882086167,0.0,1.0
2021-07-26,2.69,2.74,2.65,2.73,44049,14.4405356055995,14.7089470480828,14.2258064516129,14.6552647595861,8205.49965986395,0.0,1.0
2021-07-27,2.6245,2.69,2.6,2.69,19245,14.0889166159464,14.4405356055995,13.9573950091296,14.4405356055995,3584.98129251702,0.0,1.0
2021-07-28,2.62,2.66,2.5501,2.63,16577,14.0647595861229,14.2794887401096,13.6895203895313,14.1184418746196,3087.98310657597,0.0,1.0
2021-07-29,2.75,2.75,2.6437,2.66,17452,14.7626293365794,14.7626293365794,14.19198660986,14.2794887401096,3250.979138322,0.0,1.0
2021-07-30,2.85,2.87,2.74,2.75,65221,15.2994522215459,15.4068167985393,14.7089470480828,14.7626293365794,12149.4447845805,0.0,1.0
2021-08-02,2.77,2.85,2.7,2.84,36565,14.8699939135727,15.2994522215459,14.4942178940962,15.2457699330493,6811.37131519276,0.0,1.0
2021-08-03,2.63,2.73,2.615,2.73,24774,14.1184418746196,14.6552647595861,14.0379184418746,14.6552647595861,4614.92993197279,0.0,1.0
2021-08-04,2.59,2.72,2.56,2.63,14862,13.903712720633,14.6015824710895,13.742665855143,14.1184418746196,2768.51088435374,0.0,1.0
2021-08-05,2.7,2.72,2.56,2.56,22263,14.4942178940962,14.6015824710895,13.742665855143,13.742665855143,4147.17789115645,0.0,1.0
2021-08-06,2.62,2.7,2.61,2.7,7491,14.0647595861229,14.4942178940962,14.0110772976263,14.4942178940962,1395.43231292517,0.0,1.0
2021-08-09,2.71,2.71,2.61,2.61,9942,14.5479001825928,14.5479001825928,14.0110772976263,14.0110772976263,1852.0074829932,0.0,1.0
2021-08-10,2.58,2.72,2.58,2.71,15198,13.8500304321363,14.6015824710895,13.8500304321363,14.5479001825928,2831.10136054422,0.0,1.0
2021-08-11,2.62,2.62,2.57,2.5824,18477,14.0647595861229,14.0647595861229,13.7963481436397,13.8629141813755,3441.91734693879,0.0,1.0
2021-08-12,2.63,2.63,2.545,2.59,12016,14.1184418746196,14.1184418746196,13.662142422398,13.903712720633,2238.35464852608,0.0,1.0
2021-08-13,2.56,2.6216,2.54,2.6216,31383,13.742665855143,14.0733487522824,13.6353012781497,14.0733487522824,5846.06224489797,0.0,1.0
2021-08-16,2.56,2.58,2.5,2.525,19584,13.742665855143,13.8500304321363,13.4205721241631,13.5547778454047,3648.13061224491,0.0,1.0
2021-08-17,2.62,2.62,2.52,2.55,11754,14.0647595861229,14.0647595861229,13.5279367011564,13.6889835666464,2189.54897959184,0.0,1.0
2021-08-18,2.58,2.71,2.5,2.71,13483,13.8500304321363,14.5479001825928,13.4205721241631,14.5479001825928,2511.629138322,0.0,1.0
2021-08-19,2.58,2.6,2.51,2.51,9856,13.8500304321363,13.9573950091296,13.4742544126598,13.4742544126598,1835.98730158731,0.0,1.0
2021-08-20,2.64,2.64,2.5666,2.61,5502,14.1721241631162,14.1721241631162,13.7780961655508,14.0110772976263,1024.91904761905,0.0,1.0
2021-08-23,2.77,2.84,2.5599,2.67,81962,14.8699939135727,15.2457699330493,13.7421290322581,14.3331710286062,15267.9780045352,0.0,1.0
2021-08-24,3.12,3.21,2.68,2.74,1480467,16.7488740109556,17.2320146074254,14.3868533171029,14.7089470480828,275783.138435374,0.0,1.0
2021-08-25,2.8,3.28,2.75,3.246,1185850,15.0310407790627,17.607790626902,14.7626293365794,17.4252708460134,220901.536281179,0.0,1.0
2021-08-26,2.68,2.7952,2.6,2.74,172348,14.3868533171029,15.0052732805843,13.9573950091296,14.7089470480828,32105.1886621314,0.0,1.0
2021-08-27,2.6,2.75,2.6,2.67,77412,13.9573950091296,14.7626293365794,13.9573950091296,14.3331710286062,14420.3986394558,0.0,1.0
2021-08-30,2.57,2.65,2.5601,2.61,42983,13.7963481436397,14.2258064516129,13.743202678028,14.0110772976263,8006.92392290248,0.0,1.0
2021-08-31,2.6,2.6207,2.55,2.61,31977,13.9573950091296,14.0685173463177,13.6889835666464,14.0110772976263,5956.71326530614,0.0,1.0
2021-09-01,2.57,2.64,2.57,2.6,54965,13.7963481436397,14.1721241631162,13.7963481436397,13.9573950091296,10238.9450113379,0.0,1.0
2021-09-02,2.6065,2.68,2.59,2.595,49460,13.9922884966525,14.3868533171029,13.903712720633,13.9305538648813,9213.46712018138,0.0,1.0
2021-09-03,2.61,2.66,2.58,2.63,36270,14.0110772976263,14.2794887401096,13.8500304321363,14.1184418746196,6756.41836734694,0.0,1.0
2021-09-07,2.68,2.68,2.6,2.6,25305,14.3868533171029,14.3868533171029,13.9573950091296,13.9573950091296,4713.84523809522,0.0,1.0
2021-09-08,2.58,2.6402,2.53,2.64,30145,13.8500304321363,14.1731978088862,13.5816189896531,14.1721241631162,5615.44614512473,0.0,1.0
2021-09-09,2.61,2.61,2.5333,2.56,27280,14.0110772976263,14.0110772976263,13.599334144857,13.742665855143,5081.75056689342,0.0,1.0
2021-09-10,2.72,2.74,2.6113,2.64,57993,14.6015824710895,14.7089470480828,14.0180559951309,14.1721241631162,10803.0044217687,0.0,1.0
2021-09-13,2.54,2.75,2.49,2.72,189059,13.6353012781497,14.7626293365794,13.3668898356665,14.6015824710895,35218.1334467121,0.0,1.0
2021-09-14,2.45,2.58,2.4,2.58,93815,13.1521606816799,13.8500304321363,12.8837492391966,13.8500304321363,17475.9688208616,0.0,1.0
2021-09-15,2.46,2.4999,2.4,2.45,69355,13.2058429701765,13.4200353012781,12.8837492391966,13.1521606816799,12919.5311791383,0.0,1.0
2021-09-16,2.5,2.56,2.45,2.45,30479,13.4205721241631,13.742665855143,13.1521606816799,13.1521606816799,5677.66405895692,0.0,1.0
2021-09-17,2.4,2.5599,2.4,2.5,81649,12.8837492391966,13.7421290322581,12.8837492391966,13.4205721241631,15209.6719954648,0.0,1.0
2021-09-20,2.46,2.47,2.4,2.4,24842,13.2058429701765,13.2595252586732,12.8837492391966,12.8837492391966,4627.5970521542,0.0,1.0
2021-09-21,2.41,2.45,2.37,2.44,31316,12.9374315276932,13.1521606816799,12.7227023737066,13.0984783931832,5833.58140589571,0.0,1.0
2021-09-22,2.43,2.43,2.36,2.42,33311,13.0447961046865,13.0447961046865,12.66902008521,12.9911138161899,6205.21235827667,0.0,1.0
2021-09-23,2.45,2.4599,2.4,2.43,11895,13.1521606816799,13.2053061472915,12.8837492391966,13.0447961046865,2215.81462585033,0.0,1.0
2021-09-24,2.43,2.48,2.38,2.45,28606,13.0447961046865,13.3132075471698,12.7763846622033,13.1521606816799,5328.75941043086,0.0,1.0
2021-09-27,2.39,2.44,2.38,2.44,12798,12.8300669506999,13.0984783931832,12.7763846622033,13.0984783931832,2384.02653061225,0.0,1.0
2021-09-28,2.35,2.42,2.35,2.39,14190,12.6153377967133,12.9911138161899,12.6153377967133,12.8300669506999,2643.3299319728,0.0,1.0
2021-09-29,2.36,2.39,2.35,2.3597,13628,12.66902008521,12.8300669506999,12.6153377967133,12.6674096165551,2538.63990929705,0.0,1.0
2021-09-30,2.35,2.38,2.35,2.36,17399,12.6153377967133,12.7763846622033,12.6153377967133,12.66902008521,3241.10623582767,0.0,1.0
2021-10-01,2.34,2.37,2.31,2.35,6208,12.5616555082167,12.7227023737066,12.4006086427267,12.6153377967133,1156.4335600907,0.0,1.0
2021-10-04,2.31,2.3599,2.31,2.32,16379,12.4006086427267,12.668483262325,12.4006086427267,12.4542909312234,3051.09943310658,0.0,1.0
2021-10-05,2.32,2.34,2.31,2.31,30806,12.4542909312234,12.5616555082167,12.4006086427267,12.4006086427267,5738.57800453513,0.0,1.0
2021-10-06,2.3,2.34,2.28,2.3,11552,12.3469263542301,12.5616555082167,12.2395617772368,12.3469263542301,2151.92018140589,0.0,1.0
2021-10-07,2.28,2.33,2.27,2.3,20536,12.2395617772368,12.50797321972,12.1858794887401,12.3469263542301,3825.47029478457,0.0,1.0
2021-10-08,2.19,2.31,2.16,2.31,64921,11.7564211807669,12.4006086427267,11.5953743152769,12.4006086427267,12093.560430839,0.0,1.0
2021-10-11,2.15,2.24,2.145,2.2,77861,11.5416920267803,12.0248326232501,11.5148508825319,11.8101034692635,14504.0388888889,0.0,1.0
2021-10-12,2.19,2.192,2.12,2.12,26533,11.7564211807669,11.7671576384662,11.3806451612903,11.3806451612903,4942.59852607709,0.0,1.0
2021-10-13,2.17,2.2199,2.15,2.19,12874,11.6490566037736,11.9169312233719,11.5416920267803,11.7564211807669,2398.18390022675,0.0,1.0
2021-10-14,2.19,2.21,2.16,2.1973,17506,11.7564211807669,11.8637857577602,11.5953743152769,11.7956092513694,3261.03832199546,0.0,1.0
2021-10-15,2.07,2.2009,2.07,2.18,99490,11.1122337188071,11.8149348752282,11.1122337188071,11.7027388922702,18533.1145124716,0.0,1.0
2021-10-18,2.14,2.1599,2.0771,2.11,17362,11.4880097382836,11.594837492392,11.1503481436397,11.3269628727937,3234.21383219955,0.0,1.0
2021-10-19,2.15,2.18,2.06,2.15,40054,11.5416920267803,11.7027388922702,11.0585514303104,11.5416920267803,7461.30634920634,0.0,1.0
2021-10-20,2.11,2.15,2.06,2.15,39786,11.3269628727937,11.5416920267803,11.0585514303104,11.5416920267803,7411.38299319726,0.0,1.0
2021-10-21,2.09,2.15,2.07,2.1,54425,11.2195982958004,11.5416920267803,11.1122337188071,11.273280584297,10138.3531746031,0.0,1.0
2021-10-22,1.76,2.32,1.67,2.11,1994732,9.44808277541083,12.4542909312234,8.96494217894096,11.3269628727937,371581.029024943,0.0,1.0
2021-10-25,1.82,1.85,1.76,1.8,179772,9.77017650639075,9.9312233718807,9.44808277541083,9.66281192939744,33488.1401360544,0.0,1.0
2021-10-26,1.56,1.8,1.56,1.8,437905,8.37443700547778,9.66281192939744,8.37443700547778,9.66281192939744,81573.4597505669,0.0,1.0
2021-10-27,1.5,1.6,1.48,1.58,422854,8.05234327449787,8.58916615946439,7.94497869750456,8.48180158247109,78769.741723356,0.0,1.0
2021-10-28,1.6,1.65,1.5,1.56,482250,8.58916615946439,8.85757760194765,8.05234327449787,8.37443700547778,89834.0986394558,0.0,1.0
2021-10-29,1.58,1.61,1.55,1.6,133542,8.48180158247109,8.64284844796104,8.32075471698113,8.58916615946439,24876.3612244898,0.0,1.0
2021-11-01,1.57,1.59,1.55,1.57,139331,8.42811929397443,8.53548387096774,8.32075471698113,8.42811929397443,25954.7429705216,0.0,1.0
2021-11-02,1.55,1.6,1.52,1.59,144948,8.32075471698113,8.58916615946439,8.15970785149117,8.53548387096774,27001.0843537415,0.0,1.0
2021-11-03,1.52,1.56,1.47,1.56,294057,8.15970785149117,8.37443700547778,7.89129640900791,8.37443700547778,54777.2846938776,0.0,1.0
2021-11-04,1.58,1.66,1.51,1.6033,1655593,8.48180158247109,8.91125989044431,8.10602556299452,8.60688131466829,308405.816213152,0.0,1.0
2021-11-05,1.5,1.58,1.5,1.57,281602,8.05234327449787,8.48180158247109,8.05234327449787,8.42811929397443,52457.1526077097,0.0,1.0
2021-11-08,1.52,1.5499,1.49,1.51,245293,8.15970785149117,8.32021789409616,7.99866098600121,8.10602556299452,45693.4692743764,0.0,1.0
2021-11-09,1.5,1.5599,1.48,1.52,141590,8.05234327449787,8.37390018259281,7.94497869750456,8.15970785149117,26375.552154195,0.0,1.0
2021-11-10,1.41,1.51,1.4,1.49,290238,7.56920267802799,8.10602556299452,7.51552038953134,7.99866098600121,54065.8768707484,0.0,1.0
2021-11-11,1.38,1.44,1.36,1.4,210594,7.40815581253804,7.73024954351795,7.30079123554473,7.51552038953134,39229.6986394558,0.0,1.0
2021-11-12,1.32,1.4,1.3,1.4,307637,7.08606208155812,7.51552038953134,6.97869750456482,7.51552038953134,57306.983106576,0.0,1.0
2021-11-15,1.39,1.41,1.255,1.35,919149,7.46183810103469,7.56920267802799,6.73712720632988,7.24710894704808,171220.15952381,0.0,1.0
2021-11-16,1.36,1.41,1.3,1.39,373423,7.30079123554473,7.56920267802799,6.97869750456482,7.46183810103469,69561.6767573697,0.0,1.0
2021-11-17,1.37,1.41,1.32,1.36,339455,7.35447352404139,7.56920267802799,7.08606208155812,7.30079123554473,63234.0776643991,0.0,1.0
2021-11-18,1.35,1.39,1.3,1.38,331386,7.24710894704808,7.46183810103469,6.97869750456482,7.40815581253804,61730.974829932,0.0,1.0
2021-11-19,1.35,1.41,1.3,1.34,415462,7.24710894704808,7.56920267802799,6.97869750456482,7.19342665855143,77392.7512471656,0.0,1.0
2021-11-22,1.35,1.39,1.33,1.39,128388,7.24710894704808,7.46183810103469,7.13974437005478,7.46183810103469,23916.2680272109,0.0,1.0
2021-11-23,1.39,1.4,1.33,1.36,275906,7.46183810103469,7.51552038953134,7.13974437005478,7.30079123554473,51396.0950113379,0.0,1.0
2021-11-24,1.46,1.47,1.37,1.39,279183,7.83761412051126,7.89129640900791,7.35447352404139,7.46183810103469,52006.5384353741,0.0,1.0
2021-11-26,1.41,1.445,1.39,1.4,79997,7.56920267802799,7.75709068776628,7.46183810103469,7.51552038953134,14901.9354875284,0.0,1.0
2021-11-29,1.41,1.45,1.37,1.44,111489,7.56920267802799,7.7839318320146,7.35447352404139,7.73024954351795,20768.3023809524,0.0,1.0
2021-11-30,1.39,1.45,1.33,1.4,163393,7.46183810103469,7.7839318320146,7.13974437005478,7.51552038953134,30437.0407029479,0.0,1.0
2021-12-01,1.34,1.43,1.33,1.43,231530,7.19342665855143,7.6765672550213,7.13974437005478,7.6765672550213,43129.6814058957,0.0,1.0
2021-12-02,1.33,1.341,1.31,1.33,87787,7.13974437005478,7.19879488740109,7.03237979306147,7.13974437005478,16353.0658730159,0.0,1.0
2021-12-03,1.32,1.35,1.2605,1.35,102942,7.08606208155812,7.24710894704808,6.76665246500304,7.24710894704808,19176.1571428572,0.0,1.0
2021-12-06,1.33,1.33,1.26,1.3,192561,7.13974437005478,7.13974437005478,6.76396835057821,6.97869750456482,35870.4901360544,0.0,1.0
2021-12-07,1.39,1.4,1.31,1.35,231527,7.46183810103469,7.51552038953134,7.03237979306147,7.24710894704808,43129.1225623583,0.0,1.0
2021-12-08,1.39,1.4,1.34,1.37,174961,7.46183810103469,7.51552038953134,7.19342665855143,7.35447352404139,32591.94138322,0.0,1.0
2021-12-09,1.4,1.45,1.385,1.41,377667,7.51552038953134,7.7839318320146,7.43499695678636,7.56920267802799,70352.2540816327,0.0,1.0
2021-12-10,1.4,1.42,1.35,1.39,104139,7.51552038953134,7.62288496652465,7.24710894704808,7.46183810103469,19399.1357142857,0.0,1.0
2021-12-13,1.35,1.4386,1.32,1.43,150467,7.24710894704808,7.72273402312842,7.08606208155812,7.6765672550213,28029.1701814059,0.0,1.0
2021-12-14,1.35,1.37,1.32,1.32,70348,7.24710894704808,7.35447352404139,7.08606208155812,7.08606208155812,13104.5083900227,0.0,1.0
2021-12-15,1.33,1.38,1.27,1.38,186082,7.13974437005478,7.40815581253804,6.81765063907486,7.40815581253804,34663.5743764172,0.0,1.0
2021-12-16,1.32,1.39,1.3158,1.32,87142,7.08606208155812,7.46183810103469,7.06351552038953,7.08606208155812,16232.9145124717,0.0,1.0
2021-12-17,1.26,1.35,1.26,1.32,178814,6.76396835057821,7.24710894704808,6.76396835057821,7.08606208155812,33309.6827664399,0.0,1.0
2021-12-20,1.3,1.33,1.26,1.27,139181,6.97869750456482,7.13974437005478,6.76396835057821,6.81765063907486,25926.8007936508,0.0,1.0
2021-12-21,1.31,1.34,1.28,1.33,150880,7.03237979306147,7.19342665855143,6.87133292757151,7.13974437005478,28106.10430839,0.0,1.0
2021-12-22,1.31,1.33,1.3,1.33,96796,7.03237979306147,7.13974437005478,6.97869750456482,7.13974437005478,18031.273015873,0.0,1.0
2021-12-23,1.33,1.34,1.3,1.34,90661,7.13974437005478,7.19342665855143,6.97869750456482,7.19342665855143,16888.4379818594,0.0,1.0
2021-12-27,1.3,1.35,1.29,1.34,72218,6.97869750456482,7.24710894704808,6.92501521606817,7.19342665855143,13452.8541950113,0.0,1.0
2021-12-28,1.33,1.35,1.29,1.34,124841,7.13974437005478,7.24710894704808,6.92501521606817,7.19342665855143,23255.5286848073,0.0,1.0
2021-12-29,1.29,1.36,1.28,1.35,163241,6.92501521606817,7.30079123554473,6.87133292757151,7.24710894704808,30408.7259637188,0.0,1.0
2021-12-30,1.29,1.33,1.29,1.29,43869,6.92501521606817,7.13974437005478,6.92501521606817,6.92501521606817,8171.96904761905,0.0,1.0
2021-12-31,1.29,1.31,1.28,1.29,108812,6.92501521606817,7.03237979306147,6.87133292757151,6.92501521606817,20269.6276643991,0.0,1.0
2022-01-03,1.3,1.3099,1.2701,1.29,87833,6.97869750456482,7.0318429701765,6.81818746195983,6.92501521606817,16361.6348072562,0.0,1.0
2022-01-04,1.28,1.3,1.2632,1.3,92748,6.87133292757151,6.97869750456482,6.78114668289714,6.97869750456482,17277.2068027211,0.0,1.0
2022-01-05,1.28,1.3,1.25,1.28,163913,6.87133292757151,6.97869750456482,6.71028606208156,6.87133292757151,30533.9069160998,0.0,1.0
2022-01-06,1.43,1.45,1.25,1.28,1480847,7.6765672550213,7.7839318320146,6.71028606208156,6.87133292757151,275853.925283447,0.0,1.0
2022-01-07,1.38,1.41,1.35,1.4,159396,7.40815581253804,7.56920267802799,7.24710894704808,7.51552038953134,29692.474829932,0.0,1.0
2022-01-10,1.41,1.44,1.37,1.43,157532,7.56920267802799,7.73024954351795,7.35447352404139,7.6765672550213,29345.2467120182,0.0,1.0
2022-01-11,1.44,1.56,1.3915,1.43,711453,7.73024954351795,8.37443700547778,7.46989044430919,7.6765672550213,132530.303741497,0.0,1.0
2022-01-12,1.43,1.48,1.41,1.48,187106,7.6765672550213,7.94497869750456,7.56920267802799,7.94497869750456,34854.3263038549,0.0,1.0
2022-01-13,1.32,1.45,1.31,1.45,177228,7.08606208155812,7.7839318320146,7.03237979306147,7.7839318320146,33014.2408163266,0.0,1.0
2022-01-14,1.18,1.32,1.16,1.32,690325,6.33451004260499,7.08606208155812,6.22714546561168,7.08606208155812,128594.554988662,0.0,1.0
2022-01-18,1.12,1.1907,1.11,1.18,269426,6.01241631162507,6.39195009129641,5.95873402312842,6.33451004260499,50188.9929705216,0.0,1.0
2022-01-19,1.08,1.14,1.07,1.13,187478,5.79768715763846,6.11978088861838,5.74400486914181,6.06609860012173,34923.6229024944,0.0,1.0
2022-01-20,1.07,1.11,1.05,1.09,104786,5.74400486914181,5.95873402312842,5.63664029214851,5.85136944613512,19519.6596371882,0.0,1.0
2022-01-21,0.9698,1.06,0.96,1.05,412493,5.20610833840535,5.69032258064516,5.15349969567863,5.63664029214851,76839.6824263039,0.0,1.0
2022-01-24,0.8667,0.95,0.8231,0.95,367934,4.65264394400487,5.09981740718198,4.41858916615946,5.09981740718198,68539.1793650794,0.0,1.0
2022-01-25,1.07,1.15,0.88,0.88,1546180,5.74400486914181,6.17346317711503,4.72404138770542,4.72404138770542,288024.233560091,0.0,1.0
2022-01-26,0.9637,1.08,0.949,1.08,157553,5.1733621424224,5.79768715763846,5.09444917833232,5.79768715763846,29349.15861678,0.0,1.0
2022-01-27,0.9051,1.0,0.9001,0.9721,109352,4.85878393183201,5.36822884966524,4.83194278758369,5.21845526475958,20370.2195011338,0.0,1.0
2022-01-28,0.94,0.9725,0.9,0.92,95040,5.04613511868533,5.22060255629945,4.83140596469872,4.93877054169203,17704.1632653061,0.0,1.0
2022-01-31,0.97,1.03,0.92,0.93,55303,5.20718198417529,5.5292757151552,4.93877054169203,4.99245283018868,10301.9080498866,0.0,1.0
2022-02-01,1.0234,1.05,0.9501,1.01,103637,5.49384540474741,5.63664029214851,5.10035423006695,5.4219111381619,19305.6225623583,0.0,1.0
2022-02-02,1.035,1.08,0.9692,1.03,975151,5.55611685940353,5.79768715763846,5.20288740109555,5.5292757151552,181652.278117914,0.0,1.0
2022-02-03,0.98,1.04,0.9554,1.0,201171,5.26086427267194,5.58295800365185,5.12880584297017,5.36822884966524,37474.3710884354,0.0,1.0
2022-02-04,1.0051,1.02,0.9649,0.99,64256,5.39560681679854,5.47559342665855,5.17980401704199,5.31454656116859,11969.683446712,0.0,1.0
2022-02-07,0.98,1.03,0.9773,0.99,105220,5.26086427267194,5.5292757151552,5.24637005477784,5.31454656116859,19600.5056689342,0.0,1.0
2022-02-08,0.9703,1.0,0.9501,0.9802,43322,5.20879245283019,5.36822884966524,5.10035423006695,5.26193791844187,8070.07324263038,0.0,1.0
2022-02-09,0.9944,1.0,0.9564,0.9564,96046,5.33816676810712,5.36822884966524,5.13417407181984,5.13417407181984,17891.5621315193,0.0,1.0
2022-02-10,0.9751,0.990591,0.958,0.99,81462,5.23455995130858,5.31771918441874,5.1427632379793,5.31454656116859,15174.837414966,0.0,1.0
2022-02-11,0.9892,0.99,0.9605,0.9764,35634,5.31025197808886,5.31454656116859,5.15618381010347,5.24153864881314,6637.94353741497,0.0,1.0
2022-02-14,0.9701,1.01,0.97,0.99,61552,5.20771880706025,5.4219111381619,5.20718198417529,5.31454656116859,11465.979138322,0.0,1.0
2022-02-15,0.973476,0.99,0.9587,0.99,25080,5.22584194765672,5.31454656116859,5.14652099817407,5.31454656116859,4671.93197278912,0.0,1.0
2022-02-16,0.985,1.03,0.96,0.9743,44370,5.28770541692027,5.5292757151552,5.15349969567863,5.23026536822885,8265.29591836734,0.0,1.0
2022-02-17,0.978,0.9971,0.929,0.96,41217,5.25012781497261,5.35266098600122,4.98708460133901,5.15349969567863,7677.95136054422,0.0,1.0
2022-02-18,0.9539,0.977899,0.9202,0.96,44625,5.12075349969568,5.24958562385879,4.93984418746196,5.15349969567863,8312.79761904762,0.0,1.0
2022-02-22,0.8815,0.96,0.8641,0.96,106759,4.73209373097991,5.15349969567863,4.63868654899574,5.15349969567863,19887.1924036281,0.0,1.0
2022-02-23,0.8898,0.9,0.825,0.88,51929,4.77665003043214,4.83140596469872,4.42878880097383,4.72404138770542,9673.39535147392,0.0,1.0
2022-02-24,0.853101,0.8897,0.84,0.8829,35062,4.57964139987827,4.77611320754717,4.5093122337188,4.73960925136944,6531.39070294785,0.0,1.0
2022-02-25,0.89,0.92,0.856,0.856,36442,4.77772367620207,4.93877054169203,4.59520389531345,4.59520389531345,6788.45873015873,0.0,1.0
2022-02-28,0.89,0.92,0.8602,0.9,27273,4.77772367620207,4.93877054169203,4.61775045648204,4.83140596469872,5080.44659863945,0.0,1.0
2022-03-01,0.865,0.9099,0.861,0.861,35289,4.64351795496044,4.88455143031041,4.62204503956178,4.62204503956178,6573.67653061224,0.0,1.0
2022-03-02,0.8751,0.94,0.862,0.865,79877,4.69773706634206,5.04613511868533,4.62741326841144,4.64351795496044,14879.5817460317,0.0,1.0
2022-03-03,0.865,0.8899,0.865,0.8651,44496,4.64351795496044,4.7771868533171,4.64351795496044,4.6440547778454,8288.76734693877,0.0,1.0
2022-03-04,0.8531,0.8899,0.8531,0.8899,20549,4.57963603164942,4.7771868533171,4.57963603164942,4.7771868533171,3827.89195011338,0.0,1.0
2022-03-07,0.825,0.860576,0.81,0.86,53613,4.42878880097383,4.61976891052952,4.34826536822885,4.61667681071211,9987.09285714285,0.0,1.0
2022-03-08,0.8221,0.8357,0.8136,0.83,30967,4.4132209373098,4.48622884966524,4.36759099208764,4.45562994522215,5768.56927437642,0.0,1.0
2022-03-09,0.8311,0.8499,0.8201,0.8201,49172,4.46153499695678,4.56245769933049,4.40248447961047,4.40248447961047,9159.81814058958,0.0,1.0
2022-03-10,0.8097,0.847,0.7953,0.847,56455,4.34665489957395,4.54688983566646,4.26935240413877,4.54688983566646,10516.503968254,0.0,1.0
2022-03-11,0.7773,0.8179,0.76,0.817899,81329,4.17272428484479,4.3906743761412,4.07985392574559,4.39066900791235,15150.0620181406,0.0,1.0
2022-03-14,0.7401,0.777699,0.7309,0.7773,49227,3.97302617163725,4.17486620815581,3.92363846622033,4.17272428484479,9170.06360544217,0.0,1.0
2022-03-15,0.7601,0.776,0.741,0.741,26452,4.08039074863055,4.16574558734023,3.97785757760195,3.97785757760195,4927.5097505669,0.0,1.0
2022-03-16,0.8195,0.8195,0.750101,0.76,39586,4.39926354230067,4.39926354230067,4.02671382836275,4.07985392574559,7374.12675736961,0.0,1.0
2022-03-17,0.8394,0.85,0.78,0.7854,24072,4.50609129640901,4.56299452221546,4.18721850273889,4.21620693852708,4484.16054421769,0.0,1.0
2022-03-18,0.873,0.873,0.8151,0.84,37167,4.68646378575776,4.68646378575776,4.37564333536214,4.5093122337188,6923.51258503401,0.0,1.0
2022-03-21,0.88,0.8999,0.857301,0.8805,14918,4.72404138770542,4.83086914181375,4.60218796104686,4.72672550213025,2778.94263038549,0.0,1.0
2022-03-22,0.88,0.895,0.8616,0.89,35077,4.72404138770542,4.80456482045039,4.62526597687157,4.77772367620207,6534.18492063492,0.0,1.0
2022-03-23,0.8697,0.869899,0.85,0.8696,21791,4.66874863055386,4.66981690809495,4.56299452221546,4.6682118076689,4059.25317460318,0.0,1.0
2022-03-24,0.854901,0.8699,0.85,0.85,8698,4.58930421180767,4.6698222763238,4.56299452221546,4.56299452221546,1620.27369614512,0.0,1.0
2022-03-25,0.8999,0.8999,0.834,0.855,73356,4.83086914181375,4.83086914181375,4.47710286062081,4.58983566646378,13664.8421768708,0.0,1.0
2022-03-28,0.87,0.93,0.8699,0.9,13876,4.67035909920876,4.99245283018868,4.6698222763238,4.83140596469872,2584.83764172336,0.0,1.0
2022-03-29,0.88,0.9299,0.88,0.881,18607,4.72404138770542,4.99191600730371,4.72404138770542,4.72940961655508,3466.13390022676,0.0,1.0
2022-03-30,0.89,0.93,0.880101,0.89,9482,4.77772367620207,4.99245283018868,4.72458357881923,4.77772367620207,1766.31814058957,0.0,1.0
2022-03-31,0.9126,0.92,0.894951,0.9199,18564,4.8990456482045,4.93877054169203,4.80430177723676,4.93823371880706,3458.12380952381,0.0,1.0
2022-04-01,0.87,0.9055,0.861,0.9055,12966,4.67035909920876,4.86093122337188,4.62204503956178,4.86093122337188,2415.32176870749,0.0,1.0
2022-04-04,0.8917,0.9199,0.8545,0.865,21687,4.7868496652465,4.93823371880706,4.58715155203895,4.64351795496044,4039.87993197279,0.0,1.0
2022-04-05,0.8699,0.8915,0.85,0.85,43910,4.6698222763238,4.78577601947657,4.56299452221546,4.56299452221546,8179.60657596371,0.0,1.0
2022-04-06,0.85,0.9,0.844951,0.8799,15615,4.56299452221546,4.83140596469872,4.5358903347535,4.72350456482045,2908.7806122449,0.0,1.0
2022-04-07,0.82,0.8433,0.82,0.84,34479,4.4019476567255,4.5270273889227,4.4019476567255,4.5093122337188,6422.78877551021,0.0,1.0
2022-04-08,0.95,1.05,0.82,0.84,660400,5.09981740718198,5.63664029214851,4.4019476567255,4.5093122337188,123020.090702948,0.0,1.0
2022-04-11,0.9,0.9415,0.8901,0.92,98836,4.83140596469872,5.05418746195983,4.77826049908703,4.93877054169203,18411.2866213152,0.0,1.0
2022-04-12,0.832,0.9417,0.82,0.93,143732,4.46636640292148,5.05526110772976,4.4019476567255,4.99245283018868,26774.5664399093,0.0,1.0
2022-04-13,0.8901,0.9202,0.86,0.86,43794,4.77826049908703,4.93984418746196,4.61667681071211,4.61667681071211,8157.99795918368,0.0,1.0
2022-04-14,0.919699,0.9298,0.88,0.8807,12722,4.93715470480828,4.99137918441874,4.72404138770542,4.72779914790018,2369.86916099773,0.0,1.0
2022-04-18,0.7995,0.93,0.76,0.93,119027,4.29189896530736,4.99245283018868,4.07985392574559,4.99245283018868,22172.4899092971,0.0,1.0
2022-04-19,0.8266,0.88,0.82,0.85,22116,4.43737796713329,4.72404138770542,4.4019476567255,4.56299452221546,4119.79455782313,0.0,1.0
2022-04-20,0.808099,0.819799,0.7759,0.81,21421,4.33806036518563,4.40086864272672,4.16520876445526,4.34826536822885,3990.329138322,0.0,1.0
2022-04-21,0.8356,0.84,0.7801,0.84,42187,4.48569202678028,4.5093122337188,4.18775532562386,4.5093122337188,7858.64410430839,0.0,1.0
2022-04-22,0.83,0.8374,0.7847,0.8,6955,4.45562994522215,4.49535483870968,4.21244917833232,4.2945830797322,1295.58560090703,0.0,1.0
2022-04-25,0.792,0.848,0.79,0.83,12793,4.25163724893487,4.55225806451613,4.24090079123554,4.45562994522215,2383.09512471656,0.0,1.0
2022-04-26,0.7768,0.8343,0.7399,0.792,38518,4.17004017041996,4.47871332927571,3.97195252586731,4.25163724893487,7175.17845804989,0.0,1.0
2022-04-27,0.73275,0.7768,0.7134,0.75,34491,3.93356968959221,4.17004017041996,3.82969446135119,4.02617163724893,6425.02414965986,0.0,1.0
2022-04-28,0.76,0.7675,0.71,0.71,17753,4.07985392574559,4.12011564211807,3.81144248326232,3.81144248326232,3307.04977324263,0.0,1.0
2022-04-29,0.735,0.759401,0.72,0.759401,27504,3.94564820450395,4.07663835666464,3.86512477175898,4.07663835666464,5123.47755102042,0.0,1.0
2022-05-02,0.733901,0.83,0.712,0.83,19785,3.93974852099817,4.45562994522215,3.82217894096165,4.45562994522215,3685.5731292517,0.0,1.0
2022-05-03,0.688971,0.7341,0.6701,0.715,72146,3.69855399878271,3.94081679853926,3.59725015216068,3.83828362751065,13439.4419501134,0.0,1.0
2022-05-04,0.6601,0.68,0.6506,0.6751,46821,3.54356786366403,3.65039561777237,3.49256968959221,3.62409129640901,8721.87108843537,0.0,1.0
2022-05-05,0.688,0.7136,0.6032,0.65,89739,3.69334144856969,3.83076810712112,3.23811564211808,3.48934875228241,16716.6867346939,0.0,1.0
2022-05-06,0.6201,0.6707,0.6017,0.6707,36831,3.32883870967742,3.60047108947048,3.23006329884358,3.60047108947048,6860.92210884354,0.0,1.0
2022-05-09,0.5505,0.660899,0.5505,0.6475,123471,2.95520998174072,3.54785707851491,2.95520998174072,3.47592818015825,23000.3234693877,0.0,1.0
2022-05-10,0.4972,0.6559,0.4792,0.6559,119443,2.66908338405356,3.52102130249543,2.57245526475959,3.52102130249543,22249.9828798186,0.0,1.0
2022-05-11,0.4709,0.548,0.4655,0.488,55269,2.52789896530736,2.94178940961655,2.49891052951917,2.61969567863664,10295.5744897959,0.0,1.0
2022-05-12,0.5394,0.55,0.47,0.47,57207,2.89562264150943,2.95252586731588,2.52306755934266,2.52306755934266,10656.587414966,0.0,1.0
2022-05-13,0.5711,0.59,0.5499,0.5499,50173,3.06579549604382,3.16725502130249,2.95198904443092,2.95198904443092,9346.28560090704,0.0,1.0
2022-05-16,0.5774,0.5798,0.567,0.57,13270,3.09961533779671,3.11249908703591,3.04378575776019,3.05989044430919,2471.95124716554,0.0,1.0
2022-05-17,0.574949,0.5798,0.5567,0.57,23064,3.08645780888618,3.11249908703591,2.98849300060864,3.05989044430919,4296.38911564626,0.0,1.0
2022-05-18,0.5521,0.566,0.5391,0.5391,5725,2.96379914790018,3.03841752891053,2.89401217285453,2.89401217285453,1066.45975056689,0.0,1.0
2022-05-19,0.5639,0.59,0.543201,0.59,19393,3.02714424832623,3.16725502130249,2.91602727936701,3.16725502130249,3612.55090702948,0.0,1.0
2022-05-20,0.5538,0.6099,0.5538,0.5801,67215,2.97292513694461,3.27408277541083,2.97292513694461,3.11410955569081,12520.8894557823,0.0,1.0
2022-05-23,0.578801,0.59,0.5723,0.5723,5752,3.10713622641509,3.16725502130249,3.07223737066342,3.07223737066342,1071.48934240363,0.0,1.0
2022-05-24,0.5409,0.5997,0.5,0.5556,94157,2.90367498478393,3.21932684114425,2.68411442483262,2.98258794887401,17539.676984127,0.0,1.0
2022-05-25,0.5171,0.5171,0.517,0.517,733,2.7759111381619,2.7759111381619,2.77537431527693,2.77537431527693,136.54410430839,0.0,1.0
2022-05-26,0.5338,0.551496,0.53,0.5499,18694,2.86556055995131,2.96055673767498,2.84516129032258,2.95198904443092,3482.34036281179,0.0,1.0
2022-05-27,0.53,0.58,0.5296,0.5352,27528,2.84516129032258,3.11357273280584,2.84301399878271,2.87307608034084,5127.94829931973,0.0,1.0
2022-05-31,0.568,0.57999,0.5353,0.5353,3111,3.04915398660986,3.11351905051735,2.87361290322581,2.87361290322581,579.52074829932,0.0,1.0
2022-06-01,0.5747,0.5747,0.568,0.568,17845,3.08512111990262,3.08512111990262,3.04915398660986,3.04915398660986,3324.18764172335,0.0,1.0
2022-06-02,0.574949,0.58,0.574949,0.58,1284,3.08645780888618,3.11357273280584,3.08645780888618,3.11357273280584,239.185034013606,0.0,1.0
2022-06-03,0.579,0.58,0.57,0.575,10682,3.10820450395618,3.11357273280584,3.05989044430919,3.08673158855752,1989.85555555555,0.0,1.0
2022-06-06,0.5571,0.5799,0.555,0.579,7446,2.99064029214851,3.11303590992088,2.97936701156421,3.10820450395618,1387.04965986395,0.0,1.0
2022-06-07,0.5598,0.58,0.55,0.555,30034,3.0051345100426,3.11357273280584,2.95252586731588,2.97936701156421,5594.76893424037,0.0,1.0
2022-06-08,0.5799,0.5799,0.5598,0.5599,7899,3.11303590992088,3.11303590992088,3.0051345100426,3.00567133292757,1471.4350340136,0.0,1.0
2022-06-09,0.63,0.63,0.56,0.57,57894,3.3819841752891,3.3819841752891,3.00620815581254,3.05989044430919,10784.562585034,0.0,1.0
2022-06-10,0.6321,0.6435,0.62,0.63,4751,3.3932574558734,3.45445526475958,3.32830188679245,3.3819841752891,885.021882086168,0.0,1.0
2022-06-13,0.6,0.655,0.59,0.63,12409,3.22093730979915,3.51618989653074,3.16725502130249,3.3819841752891,2311.56315192744,0.0,1.0
2022-06-14,0.6098,0.6398,0.591,0.63,11809,3.27354595252587,3.43459281801582,3.17262325015216,3.3819841752891,2199.79444444444,0.0,1.0
2022-06-15,0.62,0.6545,0.591,0.591,6429,3.32830188679245,3.5135057821059,3.17262325015216,3.17262325015216,1197.60170068027,0.0,1.0
2022-06-16,0.6072,0.66,0.591,0.66,23286,3.25958855751674,3.54303104077906,3.17262325015216,3.54303104077906,4337.74353741496,0.0,1.0
2022-06-17,0.6112,0.656499,0.591,0.62,8404,3.2810614729154,3.52423687157638,3.17262325015216,3.32830188679245,1565.50702947846,0.0,1.0
2022-06-21,0.6098,0.65,0.6098,0.6499,7651,3.27354595252587,3.48934875228241,3.27354595252587,3.48881192939744,1425.2373015873,0.0,1.0
2022-06-22,0.6036,0.6399,0.6036,0.62,8725,3.24026293365794,3.43512964090079,3.24026293365794,3.32830188679245,1625.30328798186,0.0,1.0
2022-06-23,0.624,0.65,0.6201,0.6209,9104,3.34977480219111,3.48934875228241,3.32883870967742,3.33313329275715,1695.90385487529,0.0,1.0
2022-06-24,0.59,0.6499,0.59,0.6,45103,3.16725502130249,3.48881192939744,3.16725502130249,3.22093730979915,8401.84002267575,0.0,1.0
2022-06-27,0.58,0.6054,0.5761,0.59,24285,3.11357273280584,3.24992574558734,3.09263664029215,3.16725502130249,4523.83843537415,0.0,1.0
2022-06-28,0.5801,0.5998,0.56,0.5797,16624,3.11410955569081,3.21986366402921,3.00620815581254,3.11196226415094,3096.73832199546,0.0,1.0
2022-06-29,0.5521,0.5999,0.5496,0.5999,34719,2.96379914790018,3.22040048691418,2.95037857577602,3.22040048691418,6467.49625850341,0.0,1.0
2022-06-30,0.5401,0.5989,0.5401,0.56,13601,2.8993804017042,3.21503225806451,2.8993804017042,3.00620815581254,2533.61031746032,0.0,1.0
2022-07-01,0.56,0.58,0.51,0.5401,13349,3.00620815581254,3.11357273280584,2.73779671332927,2.8993804017042,2486.66746031746,0.0,1.0
2022-07-05,0.5809,0.62,0.5419,0.56,23636,3.11840413877054,3.32830188679245,2.9090432136336,3.00620815581254,4402.94195011338,0.0,1.0
2022-07-06,0.5714,0.609799,0.55,0.57,76227,3.06740596469872,3.27354058429702,2.95252586731588,3.05989044430919,14199.6554421769,0.0,1.0
2022-07-07,0.596,0.6098,0.58995,0.58995,4488,3.19946439440049,3.27354595252587,3.16698660986001,3.16698660986001,836.029931972788,0.0,1.0
2022-07-08,0.6002,0.62,0.582,0.6099,8042,3.22201095556908,3.32830188679245,3.12430919050517,3.27408277541083,1498.07324263039,0.0,1.0
2022-07-11,0.625051,0.65,0.6,0.6,17290,3.35541681071211,3.48934875228241,3.22093730979915,3.22093730979915,3220.80158730159,0.0,1.0
2022-07-12,0.694099,0.6947,0.6301,0.6498,33499,3.7260822763238,3.72930858186245,3.38252099817407,3.48827510651248,6240.23321995465,0.0,1.0
2022-07-13,0.6788,0.6943,0.6197,0.69,16446,3.64395374315277,3.72716129032258,3.32669141813755,3.70407790626902,3063.58027210884,0.0,1.0
2022-07-14,0.6661,0.6842,0.6502,0.6842,1492,3.57577723676202,3.67294217894096,3.49042239805234,3.67294217894096,277.931519274376,0.0,1.0
2022-07-15,0.6525,0.6699,0.6501,0.6502,5941,3.50276932440657,3.59617650639075,3.48988557516738,3.49042239805234,1106.69648526077,0.0,1.0
2022-07-18,0.6492,0.6787,0.6363,0.655,12600,3.48505416920268,3.6434169202678,3.41580401704199,3.51618989653074,2347.14285714286,0.0,1.0
2022-07-19,0.64,0.659799,0.6363,0.6365,3094,3.43566646378576,3.54195202678028,3.41580401704199,3.41687766281193,576.353968253968,0.0,1.0
2022-07-20,0.6401,0.66,0.64,0.66,3588,3.43620328667072,3.54303104077906,3.43566646378576,3.54303104077906,668.3768707483,0.0,1.0
2022-07-21,0.6627,0.6994,0.6402,0.6899,15799,3.55752525867316,3.75453925745587,3.43674010955569,3.70354108338405,2943.05634920635,0.0,1.0
2022-07-22,0.62,0.67375,0.55,0.67375,34589,3.32830188679245,3.61684418746196,2.95252586731588,3.61684418746196,6443.27970521542,0.0,1.0
2022-07-25,0.636,0.6648,0.6,0.65,24968,3.4141935483871,3.56879853925745,3.22093730979915,3.48934875228241,4651.06848072562,0.0,1.0
2022-07-26,0.65,0.66,0.62,0.62,5085,3.48934875228241,3.54303104077906,3.32830188679245,3.32830188679245,947.239795918367,0.0,1.0
2022-07-27,0.6849,0.6996,0.65,0.65,6484,3.67669993913573,3.7556129032258,3.48934875228241,3.48934875228241,1207.84716553288,0.0,1.0
2022-07-28,0.67,0.6996,0.65,0.65,26711,3.59671332927571,3.7556129032258,3.48934875228241,3.48934875228241,4975.75657596373,0.0,1.0
2022-07-29,0.6551,0.6951,0.6501,0.6504,13833,3.5167267194157,3.73145587340231,3.48988557516738,3.49149604382227,2576.82755102041,0.0,1.0
2022-08-01,0.6593,0.699,0.6501,0.6699,16472,3.5392732805843,3.75239196591601,3.48988557516738,3.59617650639075,3068.42358276644,0.0,1.0
2022-08-02,0.7072,0.7337,0.6502,0.6503,26896,3.79641144248326,3.93866950699939,3.49042239805234,3.49095922093731,5010.21859410431,0.0,1.0
2022-08-03,0.7,0.7199,0.650101,0.71,12328,3.75776019476567,3.86458794887401,3.48989094339623,3.81144248326232,2296.47437641723,0.0,1.0
2022-08-04,0.7148,0.7199,0.6711,0.7099,13121,3.83720998174072,3.86458794887401,3.60261838101035,3.81090566037736,2444.19535147392,0.0,1.0
2022-08-05,0.6868,0.7033,0.6868,0.69,12443,3.68689957395009,3.77547534996957,3.68689957395009,3.70407790626902,2317.89671201814,0.0,1.0
2022-08-08,0.7101,0.7557,0.6666,0.6868,38111,3.81197930614729,4.05677054169203,3.57846135118685,3.68689957395009,7099.36201814059,0.0,1.0
2022-08-09,0.6902,0.7395,0.6831,0.712,22250,3.70515155203895,3.96980523432745,3.66703712720633,3.82217894096165,4144.75623582767,0.0,1.0
2022-08-10,0.741999,0.7498,0.6701,0.69,17043,3.98322043822276,4.025097991479,3.59725015216068,3.70407790626902,3174.79013605442,0.0,1.0
2022-08-11,0.7004,0.745,0.6929,0.745,11683,3.75990748630554,3.99933049300061,3.71964576993305,3.99933049300061,2176.32301587302,0.0,1.0
2022-08-12,0.6931,0.7274,0.6804,0.7,19970,3.72071941570298,3.9048496652465,3.65254290931223,3.75776019476567,3720.03514739229,0.0,1.0
2022-08-15,0.7002,0.74,0.68,0.6938,20327,3.7588338405356,3.97248934875228,3.65039561777237,3.72447717589775,3786.53752834468,0.0,1.0
2022-08-16,0.7,0.75,0.6666,0.6666,46668,3.75776019476567,4.02617163724893,3.57846135118685,3.57846135118685,8693.37006802722,0.0,1.0
2022-08-17,0.7201,0.7766,0.71,0.71,20175,3.86566159464394,4.16896652465003,3.81144248326232,3.81144248326232,3758.22278911565,0.0,1.0
2022-08-18,0.7233,0.7766,0.7001,0.75,17447,3.88283992696287,4.16896652465003,3.75829701765064,4.02617163724893,3250.04773242631,0.0,1.0
2022-08-19,0.7231,0.75,0.72,0.736549,20768,3.88176628119294,4.02617163724893,3.86512477175898,3.95396359099209,3868.68752834467,0.0,1.0
2022-08-22,0.7001,0.7202,0.7,0.7202,6646,3.75829701765064,3.86619841752891,3.75776019476567,3.86619841752891,1238.02471655329,0.0,1.0
2022-08-23,0.6565,0.71505,0.65,0.7,55734,3.52424223980523,3.83855203895313,3.48934875228241,3.75776019476567,10382.1952380952,0.0,1.0
2022-08-24,0.6601,0.692799,0.63,0.63,7905,3.54356786366403,3.71910357881923,3.3819841752891,3.3819841752891,1472.55272108843,0.0,1.0
2022-08-25,0.6799,0.6898,0.6601,0.6898,4221,3.6498587948874,3.70300426049909,3.54356786366403,3.70300426049909,786.292857142857,0.0,1.0
2022-08-26,0.66,0.6897,0.65,0.662,9223,3.54303104077906,3.70246743761412,3.48934875228241,3.55376749847839,1718.07131519275,0.0,1.0
2022-08-29,0.651,0.6601,0.65,0.66,8666,3.49471698113207,3.54356786366403,3.48934875228241,3.54303104077906,1614.3126984127,0.0,1.0
2022-08-30,0.65,0.66,0.65,0.6501,7884,3.48934875228241,3.54303104077906,3.48934875228241,3.48988557516738,1468.64081632653,0.0,1.0
2022-08-31,0.65,0.6699,0.65,0.650101,15888,3.48934875228241,3.59617650639075,3.48934875228241,3.48989094339623,2959.63537414966,0.0,1.0
2022-09-01,0.64,0.697399,0.63,0.65,41731,3.43566646378576,3.74379743152769,3.3819841752891,3.48934875228241,7773.69988662131,0.0,1.0
2022-09-02,0.6448,0.6605,0.6199,0.6605,7373,3.46143396226415,3.54571515520389,3.32776506390748,3.54571515520389,1373.45113378685,0.0,1.0
2022-09-06,0.63,0.64,0.62,0.64,2014,3.3819841752891,3.43566646378576,3.32830188679245,3.43566646378576,375.170294784581,0.0,1.0
2022-09-07,0.5963,0.642,0.5959,0.62,5395,3.20107486305539,3.44640292148509,3.19892757151552,3.32830188679245,1004.98696145125,0.0,1.0
2022-09-08,0.606,0.606,0.5964,0.5964,1720,3.25314668289714,3.25314668289714,3.20161168594035,3.20161168594035,320.403628117914,0.0,1.0
2022-09-09,0.61,0.649599,0.5959,0.6441,9485,3.2746195982958,3.48719609251369,3.19892757151552,3.45767620206938,1766.87698412698,0.0,1.0
2022-09-12,0.61,0.6338,0.6039,0.6039,9899,3.2746195982958,3.40238344491783,3.24187340231284,3.24187340231284,1843.99739229025,0.0,1.0
2022-09-13,0.596,0.6182,0.5959,0.6182,10060,3.19946439440049,3.31863907486305,3.19892757151552,3.31863907486305,1873.98866213152,0.0,1.0
2022-09-14,0.606,0.63,0.606,0.61,16927,3.25314668289714,3.3819841752891,3.25314668289714,3.2746195982958,3153.18151927438,0.0,1.0
2022-09-15,0.6299,0.63,0.59,0.606,18182,3.38144735240414,3.3819841752891,3.16725502130249,3.25314668289714,3386.96439909297,0.0,1.0
2022-09-16,0.6417,0.6417,0.56,0.593,30663,3.44479245283019,3.44479245283019,3.00620815581254,3.18335970785149,5711.93979591837,0.0,1.0
2022-09-19,0.63,0.6499,0.5901,0.6499,4142,3.3819841752891,3.48881192939744,3.16779184418746,3.48881192939744,771.576643990931,0.0,1.0
2022-09-20,0.62,0.6252,0.6,0.6,6079,3.32830188679245,3.35621667681071,3.22093730979915,3.22093730979915,1132.40328798186,0.0,1.0
2022-09-21,0.6184,0.6199,0.555,0.5811,19578,3.31971272063299,3.32776506390748,2.97936701156421,3.11947778454047,3647.01292517007,0.0,1.0
2022-09-22,0.5535,0.609899,0.5376,0.609899,20399,2.97131466828971,3.27407740718198,2.88595982958004,3.27407740718198,3799.94977324264,0.0,1.0
2022-09-23,0.5599,0.5899,0.52,0.553,27309,3.00567133292757,3.16671819841753,2.79147900182593,2.96863055386488,5087.15272108844,0.0,1.0
2022-09-26,0.5999,0.62,0.52,0.534951,35114,3.22040048691418,3.32830188679245,2.79147900182593,2.87173939135727,6541.07732426304,0.0,1.0
2022-09-27,0.5779,0.6,0.540101,0.540101,5619,3.10229945222154,3.22093730979915,2.89938576993305,2.89938576993305,1046.71394557823,0.0,1.0
2022-09-28,0.5602,0.58,0.5402,0.5402,3770,3.00728180158247,3.11357273280584,2.89991722458916,2.89991722458916,702.280045351474,0.0,1.0
2022-09-29,0.58,0.6,0.54,0.54,5835,3.11357273280584,3.22093730979915,2.89884357881923,2.89884357881923,1086.95068027211,0.0,1.0
2022-09-30,0.5401,0.59,0.5401,0.59,4724,2.8993804017042,3.16725502130249,2.8993804017042,3.16725502130249,879.992290249433,0.0,1.0
2022-10-03,0.55,0.5775,0.54,0.55,17391,2.95252586731588,3.10015216068168,2.89884357881923,2.95252586731588,3239.61598639456,0.0,1.0
2022-10-04,0.5656,0.579699,0.5656,0.5741,13591,3.03627023737066,3.11195689592209,3.03627023737066,3.08190018259282,2531.74750566894,0.0,1.0
2022-10-05,0.575,0.5795,0.5656,0.5656,3960,3.08673158855752,3.11088861838101,3.03627023737066,3.03627023737066,737.673469387754,0.0,1.0
2022-10-06,0.5455,0.5735,0.5455,0.5675,15659,2.92836883749239,3.07867924528302,2.92836883749239,3.04646987218503,2916.97698412699,0.0,1.0
2022-10-07,0.5504,0.56,0.5501,0.56,15988,2.95467315885575,3.00620815581254,2.95306269020085,3.00620815581254,2978.26349206349,0.0,1.0
2022-10-10,0.56,0.59,0.5568,0.59,11252,3.00620815581254,3.16725502130249,2.98902982349361,3.16725502130249,2096.0358276644,0.0,1.0
2022-10-11,0.565,0.5795,0.5602,0.5602,6239,3.03304930006086,3.11088861838101,3.00728180158247,3.00728180158247,1162.20827664399,0.0,1.0
2022-10-12,0.5701,0.578,0.5657,0.5761,2792,3.06042726719416,3.10283627510651,3.03680706025563,3.09263664029215,520.097052154195,0.0,1.0
2022-10-13,0.5701,0.5747,0.57,0.57,5271,3.06042726719416,3.08512111990262,3.05989044430919,3.05989044430919,981.888095238094,0.0,1.0
2022-10-14,0.5731,0.579699,0.5656,0.5795,7679,3.07653195374315,3.11195689592209,3.03627023737066,3.11088861838101,1430.45317460318,0.0,1.0
2022-10-17,0.569,0.579,0.5656,0.579,3062,3.05452221545952,3.10820450395618,3.03627023737066,3.10820450395618,570.392970521543,0.0,1.0
2022-10-18,0.5701,0.5789,0.57,0.5789,6437,3.06042726719416,3.10766768107121,3.05989044430919,3.10766768107121,1199.09195011338,0.0,1.0
2022-10-19,0.5701,0.5789,0.5701,0.5701,8026,3.06042726719416,3.10766768107121,3.06042726719416,3.06042726719416,1495.09274376417,0.0,1.0
2022-10-20,0.5788,0.579,0.5701,0.5788,4165,3.10713085818624,3.10820450395618,3.06042726719416,3.10713085818624,775.861111111112,0.0,1.0
2022-10-21,0.576,0.5849,0.5703,0.579,4703,3.09209981740718,3.1398770541692,3.06150091296409,3.10820450395618,876.080385487529,0.0,1.0
2022-10-24,0.5751,0.579,0.571,0.571,8306,3.08726841144248,3.10820450395618,3.06525867315885,3.06525867315885,1547.2514739229,0.0,1.0
2022-10-25,0.599699,0.6,0.5751,0.5751,14194,3.2193214729154,3.22093730979915,3.08726841144248,3.08726841144248,2644.07505668934,0.0,1.0
2022-10-26,0.56,0.6,0.5566,0.6,32727,3.00620815581254,3.22093730979915,2.98795617772367,3.22093730979915,6096.42414965986,0.0,1.0
2022-10-27,0.5661,0.5897,0.565,0.57,8941,3.0389543517955,3.16564455264759,3.03304930006086,3.05989044430919,1665.54002267573,0.0,1.0
2022-10-28,0.5681,0.5789,0.56,0.566,14544,3.04969080949483,3.10766768107121,3.00620815581254,3.03841752891053,2709.27346938775,0.0,1.0
2022-10-31,0.5454,0.5699,0.5454,0.5566,20412,2.92783201460742,3.05935362142422,2.92783201460742,2.98795617772367,3802.37142857143,0.0,1.0
2022-11-01,0.5456,0.56,0.5454,0.56,2709,2.92890566037736,3.00620815581254,2.92783201460742,3.00620815581254,504.635714285714,0.0,1.0
2022-11-02,0.55,0.5639,0.55,0.5639,2274,2.95252586731588,3.02714424832623,2.95252586731588,3.02714424832623,423.603401360545,0.0,1.0
2022-11-03,0.5455,0.5654,0.5454,0.56,6953,2.92836883749239,3.03519659160073,2.92783201460742,3.00620815581254,1295.21303854875,0.0,1.0
2022-11-04,0.5178,0.559899,0.5003,0.5527,12594,2.77966889835666,3.00566596469872,2.68572489348752,2.96702008520998,2346.02517006803,0.0,1.0
2022-11-07,0.521,0.5599,0.5004,0.521,12078,2.79684723067559,3.00567133292757,2.68626171637249,2.79684723067559,2249.90408163266,0.0,1.0
2022-11-08,0.53,0.539799,0.52,0.5201,5614,2.84516129032258,2.89776456482045,2.79147900182593,2.79201582471089,1045.78253968254,0.0,1.0
2022-11-09,0.5694,0.57,0.520698,0.57,19188,3.05666950699939,3.05989044430919,2.79522602556299,3.05989044430919,3574.36326530612,0.0,1.0
2022-11-10,0.56,0.57,0.546,0.546,10038,3.00620815581254,3.05989044430919,2.93105295191722,2.93105295191722,1869.89047619048,0.0,1.0
2022-11-11,0.553202,0.56,0.52,0.52,10612,2.96971493609251,3.00620815581254,2.79147900182593,2.79147900182593,1976.81587301588,0.0,1.0
2022-11-14,0.5829,0.58435,0.55321,0.55321,10189,3.12914059646987,3.13692452830189,2.96975788192331,2.96975788192331,1898.01893424036,0.0,1.0
2022-11-15,0.581,0.5899,0.5533,0.5899,16053,3.11894096165551,3.16671819841753,2.97024102251978,3.16671819841753,2990.37176870748,0.0,1.0
2022-11-16,0.5837,0.5837,0.554665,0.57,7030,3.1334351795496,3.1334351795496,2.97756865489957,3.05989044430919,1309.55668934241,0.0,1.0
2022-11-17,0.6017,0.629799,0.580001,0.581257,39519,3.23006329884358,3.38090516129032,3.11357810103469,3.12032059646987,7361.64591836734,0.0,1.0
2022-11-18,0.6316,0.6399,0.62,0.63,18581,3.39057334144857,3.43512964090079,3.32830188679245,3.3819841752891,3461.29058956916,0.0,1.0
2022-11-21,0.62,0.63,0.62,0.6201,9129,3.32830188679245,3.3819841752891,3.32830188679245,3.32883870967742,1700.56088435374,0.0,1.0
2022-11-22,0.635,0.6374,0.6001,0.6192,6184,3.40882531953743,3.42170906877663,3.22147413268411,3.32400730371272,1151.96281179138,0.0,1.0
2022-11-23,0.6574,0.7009,0.63,0.64,44274,3.52907364576993,3.76259160073037,3.3819841752891,3.43566646378576,8247.41292517007,0.0,1.0
2022-11-25,0.67,0.68605,0.65,0.65,1961,3.59671332927571,3.68287340231284,3.48934875228241,3.48934875228241,365.29739229025,0.0,1.0
2022-11-28,0.7011,0.7171,0.6802,0.7171,22364,3.7636652465003,3.84955690809495,3.6514692635423,3.84955690809495,4165.99229024944,0.0,1.0
2022-11-29,0.7453,0.755,0.7155,0.7155,53414,4.00094096165551,4.05301278149726,3.84096774193548,3.84096774193548,9950.02290249433,0.0,1.0
2022-11-30,0.7637,0.7637,0.74,0.74,27282,4.09971637248935,4.09971637248935,3.97248934875228,3.97248934875228,5082.1231292517,0.0,1.0
2022-12-01,0.7363,0.76,0.6951,0.76,41144,3.95262690200852,4.07985392574559,3.73145587340231,4.07985392574559,7664.35283446712,0.0,1.0
2022-12-02,0.7614,0.7755,0.7251,0.7401,65828,4.08736944613512,4.1630614729154,3.89250273889227,3.97302617163725,12262.5174603175,0.0,1.0
2022-12-05,0.8041,0.8228,0.7521,0.8228,31671,4.31659281801582,4.41697869750456,4.03744491783323,4.41697869750456,5899.7112244898,0.0,1.0
2022-12-06,0.788,0.799799,0.751101,0.788,5925,4.23016433353621,4.29350406573341,4.03208205721242,4.23016433353621,1103.71598639456,0.0,1.0
2022-12-07,0.8175,0.8228,0.788,0.788,33237,4.38852708460134,4.41697869750456,4.23016433353621,4.23016433353621,6191.42755102041,0.0,1.0
2022-12-08,0.8074,0.8499,0.7581,0.843,70876,4.33430797321972,4.56245769933049,4.06965429093122,4.5254169202678,13202.8648526077,0.0,1.0
2022-12-09,1.4,1.95,1.12,1.13,66948117,7.51552038953134,10.4680462568472,6.01241631162507,6.06609860012173,12471174.1758503,0.0,1.0
2022-12-12,1.65,1.65,1.31,1.38,5434015,8.85757760194765,8.85757760194765,7.03237979306147,7.40815581253804,1012254.72165533,0.0,1.0
2022-12-13,1.57,1.68,1.48,1.57,1374516,8.42811929397443,9.01862446743761,7.94497869750456,8.42811929397443,256046.46122449,0.0,1.0
2022-12-14,1.605,1.68,1.54,1.55,576460,8.61600730371272,9.01862446743761,8.26707242848448,8.32075471698113,107383.648526077,0.0,1.0
2022-12-15,1.6,1.72,1.52,1.56,470830,8.58916615946439,9.23335362142422,8.15970785149117,8.37443700547778,87706.7675736962,0.0,1.0
2022-12-16,1.63,1.69,1.55,1.55,329032,8.75021302495435,9.07230675593426,8.32075471698113,8.32075471698113,61292.4689342404,0.0,1.0
2022-12-19,1.5,1.59,1.48,1.58,515459,8.05234327449787,8.53548387096774,7.94497869750456,8.48180158247109,96020.3103174603,0.0,1.0
2022-12-20,1.5,1.55,1.49,1.53,255977,8.05234327449787,8.32075471698113,7.99866098600121,8.21339013998782,47683.6973922902,0.0,1.0
2022-12-21,1.5,1.53,1.48,1.53,187659,8.05234327449787,8.21339013998782,7.94497869750456,8.21339013998782,34957.3397959184,0.0,1.0
2022-12-22,1.53,1.57,1.46,1.5,176802,8.21339013998782,8.42811929397443,7.83761412051126,8.05234327449787,32934.8850340136,0.0,1.0
2022-12-23,1.54,1.54,1.495,1.5105,57489,8.26707242848448,8.26707242848448,8.02550213024954,8.10870967741935,10709.118707483,0.0,1.0
2022-12-27,1.48,1.54,1.4659,1.48,84364,7.94497869750456,8.26707242848448,7.86928667072428,7.94497869750456,15715.4253968254,0.0,1.0
2022-12-28,1.4893,1.5,1.45,1.47,123276,7.99490322580645,8.05234327449787,7.7839318320146,7.89129640900791,22963.9986394558,0.0,1.0
2022-12-29,1.53,1.55,1.46,1.46,108270,8.21339013998782,8.32075471698113,7.83761412051126,7.83761412051126,20168.6632653061,0.0,1.0
2022-12-30,1.52,1.55,1.44,1.55,117735,8.15970785149117,8.32075471698113,7.73024954351795,8.32075471698113,21931.8146258504,0.0,1.0
2023-01-03,1.53,1.58,1.49,1.54,128866,8.21339013998782,8.48180158247109,7.99866098600121,8.26707242848448,24005.310430839,0.0,1.0
2023-01-04,1.8,1.84,1.53,1.55,674802,9.66281192939744,9.87754108338405,8.21339013998782,8.32075471698113,125702.912244898,0.0,1.0
2023-01-05,1.84,1.8499,1.7,1.8,258487,9.87754108338405,9.93068654899574,9.12598904443091,9.66281192939744,48151.2631519275,0.0,1.0
2023-01-06,1.706,1.805,1.65,1.78,222704,9.15819841752891,9.68965307364577,8.85757760194765,9.55544735240414,41485.5637188209,0.0,1.0
2023-01-09,1.73,1.81,1.7,1.72,126413,9.28703590992087,9.71649421789409,9.12598904443091,9.23335362142422,23548.3626984127,0.0,1.0
2023-01-10,1.72,1.8,1.7,1.72,68518,9.23335362142422,9.66281192939744,9.12598904443091,9.23335362142422,12763.6138321996,0.0,1.0
2023-01-11,1.75,1.82,1.69,1.72,177074,9.39440048691418,9.77017650639075,9.07230675593426,9.23335362142422,32985.5535147392,0.0,1.0
2023-01-12,1.7,1.79,1.66,1.7218,80065,9.12598904443091,9.60912964090079,8.91125989044431,9.24301643335362,14914.6026077098,0.0,1.0
2023-01-13,1.8,1.8,1.695,1.74,126836,9.66281192939744,9.66281192939744,9.09914790018259,9.34071819841752,23627.1596371882,0.0,1.0
2023-01-17,1.87,1.94,1.77,1.78,348924,10.038587948874,10.4143639683506,9.50176506390748,9.55544735240414,64997.9741496599,0.0,1.0
2023-01-18,1.72,1.9,1.7,1.84,193698,9.23335362142422,10.199634814364,9.12598904443091,9.87754108338405,36082.2918367347,0.0,1.0
2023-01-19,1.72,1.76,1.7,1.76,96556,9.23335362142422,9.44808277541083,9.12598904443091,9.44808277541083,17986.5655328798,0.0,1.0
2023-01-20,1.67,1.75,1.65,1.74,147453,8.96494217894096,9.39440048691418,8.85757760194765,9.34071819841752,27467.718707483,0.0,1.0
2023-01-23,1.71,1.72,1.65,1.66,130608,9.17967133292757,9.23335362142422,8.85757760194765,8.91125989044431,24329.812244898,0.0,1.0
2023-01-24,1.7,1.73,1.66,1.68,87688,9.12598904443091,9.28703590992087,8.91125989044431,9.01862446743761,16334.6240362812,0.0,1.0
2023-01-25,1.78,1.82,1.685,1.69,87857,9.55544735240414,9.77017650639075,9.04546561168594,9.07230675593426,16366.1055555556,0.0,1.0
2023-01-26,1.72,1.81,1.72,1.81,62703,9.23335362142422,9.71649421789409,9.23335362142422,9.71649421789409,11680.3887755102,0.0,1.0
2023-01-27,1.76,1.96,1.73,1.96,130701,9.44808277541083,10.5217285453439,9.28703590992087,10.5217285453439,24347.1363945578,0.0,1.0
2023-01-30,1.7,1.7678,1.6793,1.74,160913,9.12598904443091,9.48995496043822,9.01486670724285,9.34071819841752,29975.0633786848,0.0,1.0
2023-01-31,1.74,1.76,1.7,1.7,27765,9.34071819841752,9.44808277541083,9.12598904443091,9.12598904443091,5172.09693877551,0.0,1.0
2023-02-01,1.74,1.76,1.7,1.72,61040,9.34071819841752,9.44808277541083,9.12598904443091,9.23335362142422,11370.6031746032,0.0,1.0
2023-02-02,1.73,1.75,1.66,1.74,36133,9.28703590992087,9.39440048691418,8.91125989044431,9.34071819841752,6730.89784580499,0.0,1.0
2023-02-03,1.7,1.75,1.68,1.75,77581,9.12598904443091,9.39440048691418,9.01862446743761,9.39440048691418,14451.8801587302,0.0,1.0
2023-02-06,1.74,1.75,1.69,1.72,13151,9.34071819841752,9.39440048691418,9.07230675593426,9.23335362142422,2449.78378684808,0.0,1.0
2023-02-07,1.75,1.75,1.71,1.73,40997,9.39440048691418,9.39440048691418,9.17967133292757,9.28703590992087,7636.96950113379,0.0,1.0
2023-02-08,1.73,1.73,1.72,1.72,5939,9.28703590992087,9.28703590992087,9.23335362142422,9.23335362142422,1106.3239229025,0.0,1.0
2023-02-09,1.73,1.74,1.695,1.74,48780,9.28703590992087,9.34071819841752,9.09914790018259,9.34071819841752,9086.79591836735,0.0,1.0
2023-02-10,1.66,1.7,1.66,1.695,35306,8.91125989044431,9.12598904443091,8.91125989044431,9.09914790018259,6576.8433106576,0.0,1.0
2023-02-13,1.63,1.68,1.51,1.67,47875,8.75021302495435,9.01862446743761,8.10602556299452,8.96494217894096,8918.21145124717,0.0,1.0
2023-02-14,1.7,1.7,1.6,1.65,21582,9.12598904443091,9.12598904443091,8.58916615946439,8.85757760194765,4020.32040816327,0.0,1.0
2023-02-15,1.6598,1.7,1.6598,1.7,6905,8.91018624467437,9.12598904443091,8.91018624467437,9.12598904443091,1286.27154195011,0.0,1.0
2023-02-16,1.66,1.67,1.6113,1.66,27269,8.91125989044431,8.96494217894096,8.64982714546561,8.91125989044431,5079.7014739229,0.0,1.0
2023-02-17,1.68,1.7,1.6238,1.6506,10805,9.01862446743761,9.12598904443091,8.71693000608642,8.86079853925745,2012.76814058957,0.0,1.0
2023-02-21,1.66,1.74,1.6,1.64,51557,8.91125989044431,9.34071819841752,8.58916615946439,8.803895313451,9604.09875283447,0.0,1.0
2023-02-22,1.72,1.76,1.69,1.72,75846,9.23335362142422,9.44808277541083,9.07230675593426,9.23335362142422,14128.6823129252,0.0,1.0
2023-02-23,1.685,1.7447,1.63,1.7447,106640,9.04546561168594,9.36594887401095,8.75021302495435,9.36594887401095,19865.0249433107,0.0,1.0
2023-02-24,1.6,1.69,1.6,1.6727,123716,8.58916615946439,9.07230675593426,8.58916615946439,8.97943639683506,23045.9623582767,0.0,1.0
2023-02-27,1.54,1.62,1.52,1.61,94885,8.26707242848448,8.6965307364577,8.15970785149117,8.64284844796104,17675.2896825397,0.0,1.0
2023-02-28,1.58,1.68,1.54,1.62,80226,8.48180158247109,9.01862446743761,8.26707242848448,8.6965307364577,14944.593877551,0.0,1.0
2023-03-01,1.55,1.5896,1.53,1.56,33049,8.32075471698113,8.53333657942787,8.21339013998782,8.37443700547778,6156.40668934241,0.0,1.0
2023-03-02,1.53,1.57,1.48,1.57,108312,8.21339013998782,8.42811929397443,7.94497869750456,8.42811929397443,20176.4870748299,0.0,1.0
2023-03-03,1.54,1.5427,1.4901,1.53,14848,8.26707242848448,8.28156664637857,7.99919780888618,8.21339013998782,2765.9029478458,0.0,1.0
2023-03-06,1.53,1.57,1.49,1.51,62361,8.21339013998782,8.42811929397443,7.99866098600121,8.10602556299452,11616.6806122449,0.0,1.0
2023-03-07,1.54,1.56,1.54,1.56,8586,8.26707242848448,8.37443700547778,8.26707242848448,8.37443700547778,1599.41020408163,0.0,1.0
2023-03-08,1.51,1.6,1.49,1.58,75228,8.10602556299452,8.58916615946439,7.99866098600121,8.48180158247109,14013.5605442177,0.0,1.0
2023-03-09,1.4,1.55,1.37,1.55,97374,7.51552038953134,8.32075471698113,7.35447352404139,8.32075471698113,18138.943537415,0.0,1.0
2023-03-10,1.38,1.45,1.36,1.37,125110,7.40815581253804,7.7839318320146,7.30079123554473,7.35447352404139,23305.6383219955,0.0,1.0
2023-03-13,1.39,1.44,1.35,1.44,42850,7.46183810103469,7.73024954351795,7.24710894704808,7.73024954351795,7982.1485260771,0.0,1.0
2023-03-14,1.4,1.46,1.393,1.393,20823,7.51552038953134,7.83761412051126,7.47794278758369,7.47794278758369,3878.93299319728,0.0,1.0
2023-03-15,1.38,1.418,1.32,1.39,39531,7.40815581253804,7.61214850882532,7.08606208155812,7.46183810103469,7363.88129251701,0.0,1.0
2023-03-16,1.39,1.44,1.37,1.371,24325,7.46183810103469,7.73024954351795,7.35447352404139,7.35984175289105,4531.28968253968,0.0,1.0
2023-03-17,1.35,1.42,1.35,1.42,22492,7.24710894704808,7.62288496652465,7.24710894704808,7.62288496652465,4189.83628117914,0.0,1.0
2023-03-20,1.3,1.38,1.28,1.33,65839,6.97869750456482,7.40815581253804,6.87133292757151,7.13974437005478,12264.566553288,0.0,1.0
2023-03-21,1.32,1.4,1.3,1.36,94763,7.08606208155812,7.51552038953134,6.97869750456482,7.30079123554473,17652.5633786848,0.0,1.0
2023-03-22,1.345,1.3758,1.3,1.345,48344,7.22026780279975,7.38560925136944,6.97869750456482,7.22026780279975,9005.57732426305,0.0,1.0
2023-03-23,1.3,1.3701,1.29,1.335,18691,6.97869750456482,7.35501034692635,6.92501521606817,7.1665855143031,3481.78151927438,0.0,1.0
2023-03-24,1.33,1.34,1.31,1.33,14521,7.13974437005478,7.19342665855143,7.03237979306147,7.13974437005478,2704.98900226757,0.0,1.0
2023-03-27,1.35,1.3564,1.31,1.34,27949,7.24710894704808,7.28146561168594,7.03237979306147,7.19342665855143,5206.37267573696,0.0,1.0
2023-03-28,1.41,1.47,1.3101,1.38,112706,7.56920267802799,7.89129640900791,7.03291661594644,7.40815581253804,20995.0065759637,0.0,1.0
2023-03-29,1.42,1.44,1.31,1.35,38148,7.62288496652465,7.73024954351795,7.03237979306147,7.24710894704808,7106.25442176871,0.0,1.0
2023-03-30,1.44,1.45,1.42,1.4301,15730,7.73024954351795,7.7839318320146,7.62288496652465,7.67710407790627,2930.20294784581,0.0,1.0
2023-03-31,1.51,1.51,1.42,1.42,37232,8.10602556299452,8.10602556299452,7.62288496652465,7.62288496652465,6935.62086167801,0.0,1.0
2023-04-03,1.45,1.51,1.43,1.51,22131,7.7839318320146,8.10602556299452,7.6765672550213,8.10602556299452,4122.58877551021,0.0,1.0
2023-04-04,1.39,1.42,1.3373,1.42,24152,7.46183810103469,7.62288496652465,7.17893244065733,7.62288496652465,4499.06303854875,0.0,1.0
2023-04-05,1.35,1.4,1.33,1.39,49947,7.24710894704808,7.51552038953134,7.13974437005478,7.46183810103469,9304.18605442177,0.0,1.0
2023-04-06,1.33,1.36,1.25,1.34,104989,7.13974437005478,7.30079123554473,6.71028606208156,7.19342665855143,19557.4747165533,0.0,1.0
2023-04-10,1.29,1.3011,1.24,1.26,13114,6.92501521606817,6.98460255629945,6.6566037735849,6.76396835057821,2442.89138321995,0.0,1.0
2023-04-11,1.26,1.3073,1.26,1.26,15235,6.76396835057821,7.01788557516737,6.76396835057821,6.76396835057821,2837.99376417234,0.0,1.0
2023-04-12,1.27,1.3,1.25,1.25,23861,6.81765063907486,6.97869750456482,6.71028606208156,6.71028606208156,4444.8552154195,0.0,1.0
2023-04-13,1.34,1.34,1.26,1.29,16332,7.19342665855143,7.19342665855143,6.76396835057821,6.92501521606817,3042.34421768707,0.0,1.0
2023-04-14,1.31,1.36,1.29,1.35,14453,7.03237979306147,7.30079123554473,6.92501521606817,7.24710894704808,2692.32188208617,0.0,1.0
2023-04-17,1.32,1.36,1.26,1.36,24992,7.08606208155812,7.30079123554473,6.76396835057821,7.30079123554473,4655.53922902495,0.0,1.0
2023-04-18,1.3,1.36,1.27,1.3,29274,6.97869750456482,7.30079123554473,6.81765063907486,6.97869750456482,5453.19523809524,0.0,1.0
2023-04-19,1.3287,1.33,1.26,1.2989,19105,7.13276567255021,7.13974437005478,6.76396835057821,6.97279245283019,3558.90192743764,0.0,1.0
2023-04-20,1.3,1.35,1.24,1.35,32969,6.97869750456482,7.24710894704808,6.6566037735849,7.24710894704808,6141.50419501134,0.0,1.0
2023-04-21,1.21,1.35,1.18,1.3227,93184,6.49555690809495,7.24710894704808,6.33451004260499,7.10055629945222,17358.4253968254,0.0,1.0
2023-04-24,1.2328,1.25,1.18,1.25,38589,6.61795252586731,6.71028606208156,6.33451004260499,6.71028606208156,7188.40442176871,0.0,1.0
2023-04-25,1.24,1.2693,1.21,1.22,18280,6.6566037735849,6.81389287888009,6.49555690809495,6.5492391965916,3405.21995464853,0.0,1.0
2023-04-26,1.23,1.27,1.2107,1.27,16327,6.60292148508825,6.81765063907486,6.49931466828971,6.81765063907486,3041.41281179138,0.0,1.0
2023-04-27,1.28,1.29,1.22,1.245,31376,6.87133292757151,6.92501521606817,6.5492391965916,6.68344491783323,5844.758276644,0.0,1.0
2023-04-28,1.28,1.33,1.27,1.33,15506,6.87133292757151,7.13974437005478,6.81765063907486,7.13974437005478,2888.47596371882,0.0,1.0
2023-05-01,1.25,1.2993,1.25,1.28,15482,6.71028606208156,6.97493974437005,6.71028606208156,6.87133292757151,2884.0052154195,0.0,1.0
2023-05-02,1.23,1.2601,1.23,1.2501,21626,6.60292148508825,6.76450517346317,6.60292148508825,6.71082288496652,4028.51678004535,0.0,1.0
2023-05-03,1.21,1.26,1.21,1.22,6384,6.49555690809495,6.76396835057821,6.49555690809495,6.5492391965916,1189.21904761905,0.0,1.0
2023-05-04,1.22,1.25,1.18,1.2101,16525,6.5492391965916,6.71028606208156,6.33451004260499,6.49609373097991,3078.29648526077,0.0,1.0
2023-05-05,1.22,1.28,1.2001,1.2788,17487,6.5492391965916,6.87133292757151,6.44241144248326,6.86489105295191,3257.49897959184,0.0,1.0
2023-05-08,1.2447,1.3,1.21,1.23,24979,6.68183444917833,6.97869750456482,6.49555690809495,6.60292148508825,4653.11757369615,0.0,1.0
2023-05-09,2.14,2.27,1.8,2.2,55498223,11.4880097382836,12.1858794887401,9.66281192939744,11.8101034692635,10338274.4205216,0.0,1.0
2023-05-10,2.06,2.19,1.98,2.02,2793828,11.0585514303104,11.7564211807669,10.6290931223372,10.8438222763238,520437.57414966,0.0,1.0
2023-05-11,2.02,2.1399,1.99,2.04,1382667,10.8438222763238,11.4874729153987,10.6827754108338,10.9511868533171,257564.839115646,0.0,1.0
2023-05-12,1.92,2.045,1.92,2.02,893091,10.3069993913573,10.9780279975654,10.3069993913573,10.8438222763238,166366.044557823,0.0,1.0
2023-05-15,1.89,1.98,1.85,1.96,840468,10.1459525258673,10.6290931223372,9.9312233718807,10.5217285453439,156563.370068027,0.0,1.0
2023-05-16,2.0,2.015,1.88,1.92,694892,10.7364576993305,10.8169811320755,10.0922702373707,10.3069993913573,129445.301133787,0.0,1.0
2023-05-17,2.23,2.38,2.045,2.09,2035779,11.9711503347535,12.7763846622033,10.9780279975654,11.2195982958004,379227.312585034,0.0,1.0
2023-05-18,2.43,2.61,2.24,2.4,2324809,13.0447961046865,14.0110772976263,12.0248326232501,12.8837492391966,433068.161791385,0.0,1.0
2023-05-19,2.55,2.65,2.46,2.55,1975979,13.6889835666464,14.2258064516129,13.2058429701765,13.6889835666464,368087.698072562,0.0,1.0
2023-05-22,2.11,2.438,2.0307,2.4,1600073,11.3269628727937,13.0877419354839,10.9012623250152,12.8837492391966,298063.485147391,0.0,1.0
2023-05-23,2.08,2.2,2.06,2.08,371781,11.1659160073037,11.8101034692635,11.0585514303104,11.1659160073037,69255.8030612246,0.0,1.0
2023-05-24,2.15,2.19,2.1,2.1,203398,11.5416920267803,11.7564211807669,11.273280584297,11.273280584297,37889.2192743763,0.0,1.0
2023-05-25,2.31,2.41,2.22,2.27,505301,12.4006086427267,12.9374315276932,11.9174680462568,12.1858794887401,94128.0660997734,0.0,1.0
2023-05-26,2.21,2.38,2.2,2.32,300174,11.8637857577602,12.7763846622033,11.8101034692635,12.4542909312234,55916.7666666666,0.0,1.0
2023-05-30,2.38,2.45,2.27,2.28,488536,12.7763846622033,13.1521606816799,12.1858794887401,12.2395617772368,91005.0621315192,0.0,1.0
2023-05-31,2.28,2.324,2.12,2.3,913694,12.2395617772368,12.475763846622,11.3806451612903,12.3469263542301,170203.995691609,0.0,1.0
2023-06-01,1.12,1.22,0.9679,1.17,2819708,11.3806451612903,12.3967741935484,9.8351129032258,11.8887096774193,277495.073015874,1.0,1.0
2023-06-02,1.15,1.17,1.038,1.1,970564,11.6854838709677,11.8887096774193,10.5474193548387,11.1774193548387,95515.8222222226,0.0,1.0
2023-06-05,1.03,1.1,1.02,1.09,558415,10.4661290322581,11.1774193548387,10.3645161290323,11.0758064516129,54955.1269841268,0.0,1.0
2023-06-06,1.03,1.05,0.9723,1.01,446748,10.4661290322581,10.6693548387097,9.87982258064516,10.2629032258064,43965.676190476,0.0,1.0
2023-06-07,1.02,1.05,1.0,1.02,217414,10.3645161290323,10.6693548387097,10.1612903225806,10.3645161290323,21396.2984126983,0.0,1.0
2023-06-08,0.99,1.03,0.99,1.01,450705,10.0596774193548,10.4661290322581,10.0596774193548,10.2629032258064,44355.0952380954,0.0,1.0
2023-06-09,0.919,0.9999,0.89,0.9724,500449,9.33822580645161,10.1602741935484,9.04354838709677,9.88083870967742,49250.5365079365,0.0,1.0
2023-06-12,0.975,0.991,0.8912,0.92,280489,9.90725806451612,10.0698387096774,9.05574193548387,9.34838709677419,27603.6793650794,0.0,1.0
2023-06-13,1.01,1.05,0.96,0.96,272921,10.2629032258064,10.6693548387097,9.75483870967741,9.75483870967741,26858.8920634922,0.0,1.0
2023-06-14,1.005,1.0293,0.97,1.0,188026,10.2120967741935,10.4590161290323,9.85645161290322,10.1612903225806,18504.1460317461,0.0,1.0
2023-06-15,1.01,1.01,0.985,1.0,107304,10.2629032258064,10.2629032258064,10.0088709677419,10.1612903225806,10560.0761904762,0.0,1.0
2023-06-16,0.97,1.01,0.95,0.9719,129567,9.85645161290322,10.2629032258064,9.65322580645161,9.87575806451613,12751.0380952381,0.0,1.0
2023-06-20,0.961,0.9799,0.9406,0.9495,109095,9.765,9.95704838709677,9.55770967741935,9.64814516129032,10736.3333333333,0.0,1.0
2023-06-21,0.9008,0.9699,0.8901,0.95,183663,9.15329032258064,9.85543548387096,9.04456451612903,9.65322580645161,18074.7714285714,0.0,1.0
2023-06-22,0.891,0.906,0.8801,0.9012,129344,9.05370967741935,9.20612903225806,8.94295161290322,9.15735483870967,12729.0920634921,0.0,1.0
2023-06-23,0.889,0.896,0.87,0.89,123309,9.03338709677419,9.10451612903226,8.84032258064516,9.04354838709677,12135.1714285714,0.0,1.0
2023-06-26,0.8749,0.88,0.860501,0.87,70617,8.8901129032258,8.94193548387096,8.74380048387096,8.84032258064516,6949.60952380953,0.0,1.0
2023-06-27,0.8723,0.878,0.8536,0.86,63397,8.86369354838709,8.9216129032258,8.67367741935483,8.73870967741935,6239.06984126985,0.0,1.0
2023-06-28,0.8671,0.8787,0.8502,0.8538,33331,8.81085483870967,8.92872580645161,8.63912903225806,8.67570967741935,3280.19365079365,0.0,1.0
2023-06-29,0.8261,0.8805,0.801,0.85,314094,8.39424193548387,8.94701612903225,8.13919354838709,8.63709677419354,30910.8380952381,0.0,1.0
2023-06-30,0.8279,0.831,0.81,0.831,132504,8.41253225806451,8.44403225806451,8.23064516129032,8.44403225806451,13040.0761904762,0.0,1.0
2023-07-03,0.8036,0.819499,0.79,0.79,79354,8.1656129032258,8.32716725806451,8.02741935483871,8.02741935483871,7809.44126984128,0.0,1.0
2023-07-05,0.7312,0.8076,0.72,0.801,252123,7.42993548387096,8.20625806451613,7.31612903225806,8.13919354838709,24812.1047619048,0.0,1.0
2023-07-06,0.7547,0.7569,0.71,0.71,159243,7.66872580645161,7.69108064516129,7.21451612903225,7.21451612903225,15671.5333333333,0.0,1.0
2023-07-07,0.7509,0.77,0.7408,0.75,87015,7.6301129032258,7.82419354838709,7.52748387096774,7.62096774193548,8563.38095238096,0.0,1.0
2023-07-10,0.7522,0.759,0.7337,0.74,52477,7.64332258064516,7.71241935483871,7.45533870967742,7.51935483870967,5164.40317460318,0.0,1.0
2023-07-11,0.7876,0.8269,0.7607,0.78,141190,8.00303225806451,8.40237096774193,7.72969354838709,7.9258064516129,13894.8888888889,0.0,1.0
2023-07-12,0.7781,0.8179,0.77,0.8179,95102,7.9065,8.31091935483871,7.82419354838709,8.31091935483871,9359.24444444444,0.0,1.0
2023-07-13,0.812,0.8314,0.77,0.7781,74899,8.25096774193548,8.44809677419355,7.82419354838709,7.9065,7371.0126984127,0.0,1.0
2023-07-14,0.7854,0.809999,0.7748,0.795,75991,7.98067741935484,8.230635,7.87296774193548,8.07822580645161,7478.47936507936,0.0,1.0
2023-07-17,0.8035,0.832,0.78,0.81,85309,8.16459677419354,8.45419354838709,7.9258064516129,8.23064516129032,8395.4888888889,0.0,1.0
2023-07-18,0.7999,0.824,0.7902,0.824,41021,8.12801612903226,8.37290322580645,8.02945161290322,8.37290322580645,4036.9873015873,0.0,1.0
2023-07-19,0.7821,0.829,0.7759,0.8,53847,7.94714516129032,8.42370967741935,7.88414516129032,8.12903225806451,5299.22857142857,0.0,1.0
2023-07-20,0.7801,0.7995,0.756,0.7995,85216,7.92682258064516,8.12395161290322,7.68193548387096,8.12395161290322,8386.33650793651,0.0,1.0
2023-07-21,0.779,0.8,0.77,0.7999,42333,7.91564516129032,8.12903225806451,7.82419354838709,8.12801612903226,4166.10476190476,0.0,1.0
2023-07-24,0.8069,0.815,0.77,0.78,67417,8.19914516129032,8.28145161290322,7.82419354838709,7.9258064516129,6634.68888888889,0.0,1.0
2023-07-25,0.7854,0.7961,0.78,0.78,47102,7.98067741935484,8.08940322580645,7.9258064516129,7.9258064516129,4635.43492063492,0.0,1.0
2023-07-26,0.778,0.81,0.7646,0.81,32660,7.90548387096774,8.23064516129032,7.76932258064516,8.23064516129032,3214.15873015873,0.0,1.0
2023-07-27,0.762,0.794,0.76,0.7802,64078,7.74290322580645,8.06806451612903,7.72258064516129,7.92783870967742,6306.08888888889,0.0,1.0
2023-07-28,0.7744,0.7781,0.7701,0.7781,12350,7.86890322580645,7.9065,7.82520967741935,7.9065,1215.39682539683,0.0,1.0
2023-07-31,0.807,0.834,0.77,0.77,125631,8.20016129032258,8.47451612903225,7.82419354838709,7.82419354838709,12363.6857142857,0.0,1.0
2023-08-01,0.8127,0.816,0.8,0.802,29987,8.25808064516129,8.2916129032258,8.12903225806451,8.14935483870967,2951.10158730159,0.0,1.0
2023-08-02,0.7899,0.812599,0.7811,0.8125,64294,8.02640322580645,8.25705435483871,7.93698387096774,8.25604838709677,6327.34603174603,0.0,1.0
2023-08-03,0.7923,0.838999,0.762,0.786,294130,8.05079032258064,8.52531241935484,7.74290322580645,7.98677419354838,28946.126984127,0.0,1.0
2023-08-04,0.8083,0.8084,0.773,0.79,24190,8.21337096774193,8.21438709677419,7.85467741935484,8.02741935483871,2380.60317460318,0.0,1.0
2023-08-07,0.7831,0.8007,0.7782,0.8005,76878,7.9573064516129,8.13614516129032,7.90751612903226,8.1341129032258,7565.77142857143,0.0,1.0
2023-08-08,0.7677,0.78,0.7517,0.78,31386,7.80082258064516,7.9258064516129,7.63824193548387,7.9258064516129,3088.78095238095,0.0,1.0
2023-08-09,0.762,0.7681,0.732,0.7681,148099,7.74290322580645,7.80488709677419,7.43806451612903,7.80488709677419,14574.8222222222,0.0,1.0
2023-08-10,0.7639,0.7649,0.75,0.75,70929,7.76220967741935,7.77237096774193,7.62096774193548,7.62096774193548,6980.31428571429,0.0,1.0
2023-08-11,0.7631,0.7639,0.762,0.7621,34967,7.75408064516129,7.76220967741935,7.74290322580645,7.74391935483871,3441.19682539683,0.0,1.0
2023-08-14,0.7981,0.7999,0.7601,0.762,145689,8.10972580645161,8.12801612903226,7.72359677419355,7.74290322580645,14337.6476190476,0.0,1.0
2023-08-15,0.7879,0.7906,0.7547,0.7741,86266,8.00608064516129,8.03351612903225,7.66872580645161,7.86585483870967,8489.66984126984,0.0,1.0
2023-08-16,0.7801,0.7942,0.761,0.78,56930,7.92682258064516,8.07009677419355,7.73274193548387,7.9258064516129,5602.63492063492,0.0,1.0
2023-08-17,0.8047,0.8099,0.78,0.78,67490,8.17679032258064,8.22962903225806,7.9258064516129,7.9258064516129,6641.87301587302,0.0,1.0
2023-08-18,0.8101,0.8267,0.78,0.78,33993,8.23166129032258,8.40033870967742,7.9258064516129,7.9258064516129,3345.34285714286,0.0,1.0
2023-08-21,0.8524,0.86,0.807,0.821,87405,8.66148387096774,8.73870967741935,8.20016129032258,8.34241935483871,8601.76190476191,0.0,1.0
2023-08-22,0.87,0.890123,0.8501,0.8524,86003,8.84032258064516,9.04479822580645,8.6381129032258,8.66148387096774,8463.7873015873,0.0,1.0
2023-08-23,0.87,0.88,0.8311,0.88,61474,8.84032258064516,8.94193548387096,8.44504838709677,8.94193548387096,6049.82222222222,0.0,1.0
2023-08-24,0.8476,0.8725,0.841,0.87,24204,8.61270967741935,8.86572580645161,8.54564516129032,8.84032258064516,2381.98095238095,0.0,1.0
2023-08-25,0.8555,0.86,0.8311,0.8476,17119,8.69298387096774,8.73870967741935,8.44504838709677,8.61270967741935,1684.72698412698,0.0,1.0
2023-08-28,0.8311,0.865,0.831,0.865,51450,8.44504838709677,8.78951612903225,8.44403225806451,8.78951612903225,5063.33333333334,0.0,1.0
2023-08-29,0.8351,0.85,0.82,0.82,53027,8.48569354838709,8.63709677419354,8.33225806451613,8.33225806451613,5218.53015873016,0.0,1.0
2023-08-30,0.8428,0.8499,0.8351,0.8351,19249,8.56393548387096,8.63608064516129,8.48569354838709,8.48569354838709,1894.34603174603,0.0,1.0
2023-08-31,0.8825,0.895,0.8407,0.8407,60378,8.96733870967742,9.09435483870967,8.54259677419354,8.54259677419354,5941.9619047619,0.0,1.0
2023-09-01,0.8941,0.9097,0.865,0.865,24725,9.08520967741935,9.24372580645161,8.78951612903225,8.78951612903225,2433.25396825397,0.0,1.0
2023-09-05,0.899,0.9288,0.88,0.9288,76226,9.135,9.4378064516129,8.94193548387096,9.4378064516129,7501.60634920635,0.0,1.0
2023-09-06,0.8393,0.895,0.8299,0.88,108890,8.52837096774193,9.09435483870967,8.43285483870967,8.94193548387096,10716.1587301587,0.0,1.0
2023-09-07,0.8122,0.83,0.78,0.82,63942,8.253,8.43387096774193,7.9258064516129,8.33225806451613,6292.70476190476,0.0,1.0
2023-09-08,0.8118,0.838183,0.8,0.8152,102149,8.24893548387096,8.51702080645161,8.12903225806451,8.28348387096774,10052.7587301587,0.0,1.0
2023-09-11,0.779,0.81,0.7701,0.81,99996,7.91564516129032,8.23064516129032,7.82520967741935,8.23064516129032,9840.87619047619,0.0,1.0
2023-09-12,0.784,0.802499,0.78,0.78,19728,7.96645161290322,8.15442532258064,7.9258064516129,7.9258064516129,1941.48571428572,0.0,1.0
2023-09-13,0.792,0.8099,0.7796,0.784,81232,8.04774193548387,8.22962903225806,7.92174193548387,7.96645161290322,7994.26031746032,0.0,1.0
2023-09-14,0.8149,0.8279,0.79,0.7963,59071,8.28043548387096,8.41253225806451,8.02741935483871,8.09143548387097,5813.33650793651,0.0,1.0
2023-09-15,0.81,0.822,0.81,0.8101,29461,8.23064516129032,8.35258064516129,8.23064516129032,8.23166129032258,2899.33650793651,0.0,1.0
2023-09-18,0.81,0.83,0.81,0.81,38844,8.23064516129032,8.43387096774193,8.23064516129032,8.23064516129032,3822.74285714286,0.0,1.0
2023-09-19,0.81,0.829,0.81,0.81,38468,8.23064516129032,8.42370967741935,8.23064516129032,8.23064516129032,3785.73968253968,0.0,1.0
2023-09-20,0.7911,0.84,0.786,0.810001,32710,8.03859677419354,8.53548387096774,7.98677419354838,8.23065532258064,3219.07936507937,0.0,1.0
2023-09-21,0.8017,0.8299,0.79,0.7911,13225,8.1463064516129,8.43285483870967,8.02741935483871,8.03859677419354,1301.50793650794,0.0,1.0
2023-09-22,0.784499,0.8017,0.77,0.7945,41403,7.97152209677419,8.1463064516129,7.82419354838709,8.07314516129032,4074.58095238095,0.0,1.0
2023-09-25,0.771,0.8,0.7701,0.771,18961,7.83435483870967,8.12903225806451,7.82520967741935,7.83435483870967,1866.00317460318,0.0,1.0
2023-09-26,0.7791,0.794999,0.7604,0.77,35257,7.91666129032258,8.07821564516129,7.72664516129032,7.82419354838709,3469.73650793651,0.0,1.0
2023-09-27,0.77,0.775,0.761,0.77,33932,7.82419354838709,7.875,7.73274193548387,7.82419354838709,3339.33968253969,0.0,1.0
2023-09-28,0.752,0.7699,0.752,0.763,29296,7.64129032258064,7.82317741935484,7.64129032258064,7.75306451612903,2883.09841269841,0.0,1.0
2023-09-29,0.7596,0.769699,0.75,0.75,34123,7.71851612903226,7.821135,7.62096774193548,7.62096774193548,3358.13650793651,0.0,1.0
2023-10-02,0.768,0.7781,0.75,0.756,34692,7.80387096774193,7.9065,7.62096774193548,7.68193548387096,3414.13333333334,0.0,1.0
2023-10-03,0.77,0.7895,0.7606,0.778,25579,7.82419354838709,8.02233870967742,7.72867741935484,7.90548387096774,2517.29841269842,0.0,1.0
2023-10-04,0.7606,0.77,0.7606,0.77,26822,7.72867741935484,7.82419354838709,7.72867741935484,7.82419354838709,2639.6253968254,0.0,1.0
2023-10-05,0.75,0.761,0.75,0.7606,38156,7.62096774193548,7.73274193548387,7.62096774193548,7.72867741935484,3755.03492063492,0.0,1.0
2023-10-06,0.7449,0.7501,0.7403,0.75,29345,7.56914516129032,7.62198387096774,7.52240322580645,7.62096774193548,2887.92063492064,0.0,1.0
2023-10-09,0.725,0.7447,0.7232,0.7272,55047,7.36693548387096,7.5671129032258,7.34864516129032,7.38929032258064,5417.32380952381,0.0,1.0
2023-10-10,0.725,0.745,0.7232,0.725,25114,7.36693548387096,7.57016129032258,7.34864516129032,7.36693548387096,2471.53650793651,0.0,1.0
2023-10-11,0.719,0.74,0.7171,0.7232,30993,7.30596774193548,7.51935483870967,7.28666129032258,7.34864516129032,3050.10476190476,0.0,1.0
2023-10-12,0.7424,0.789,0.735,0.789,43998,7.54374193548387,8.01725806451613,7.46854838709677,8.01725806451613,4329.96190476191,0.0,1.0
2023-10-13,0.723,0.75,0.72,0.7424,20506,7.3466129032258,7.62096774193548,7.31612903225806,7.54374193548387,2018.0507936508,0.0,1.0
2023-10-16,0.7105,0.73,0.7101,0.73,32421,7.21959677419355,7.41774193548387,7.21553225806451,7.41774193548387,3190.63809523809,0.0,1.0
2023-10-17,0.701,0.72,0.701,0.71,17201,7.12306451612903,7.31612903225806,7.12306451612903,7.21451612903225,1692.79682539683,0.0,1.0
2023-10-18,0.7051,0.72,0.705,0.705,14197,7.16472580645161,7.31612903225806,7.16370967741935,7.16370967741935,1397.16507936508,0.0,1.0
2023-10-19,0.7061,0.7199,0.701,0.701,9458,7.17488709677419,7.3151129032258,7.12306451612903,7.12306451612903,930.787301587302,0.0,1.0
2023-10-20,0.68,0.7091,0.68,0.7091,28753,6.90967741935484,7.20537096774193,6.90967741935484,7.20537096774193,2829.66031746032,0.0,1.0
2023-10-23,0.66,0.6801,0.66,0.68,11053,6.70645161290322,6.91069354838709,6.70645161290322,6.90967741935484,1087.75555555556,0.0,1.0
2023-10-24,0.665,0.6779,0.661,0.661,15866,6.75725806451613,6.88833870967742,6.7166129032258,6.7166129032258,1561.41587301587,0.0,1.0
2023-10-25,0.665,0.675,0.651001,0.6625,19859,6.75725806451613,6.85887096774193,6.61501016129032,6.73185483870967,1954.37777777778,0.0,1.0
2023-10-26,0.652,0.655,0.635,0.655,14867,6.62516129032258,6.65564516129032,6.45241935483871,6.65564516129032,1463.10158730159,0.0,1.0
2023-10-27,0.6525,0.6719,0.65,0.652,7193,6.63024193548387,6.82737096774193,6.60483870967742,6.62516129032258,707.88253968254,0.0,1.0
2023-10-30,0.6561,0.679,0.6525,0.655,7146,6.66682258064516,6.89951612903226,6.63024193548387,6.65564516129032,703.257142857143,0.0,1.0
2023-10-31,0.6641,0.67,0.65,0.6565,16815,6.7481129032258,6.80806451612903,6.60483870967742,6.67088709677419,1654.80952380953,0.0,1.0
2023-11-01,0.6594,0.6665,0.651,0.6641,23797,6.70035483870967,6.7725,6.615,6.7481129032258,2341.92698412699,0.0,1.0
2023-11-02,0.6697,0.6835,0.656449,0.6594,32260,6.80501612903226,6.94524193548387,6.67036887096774,6.70035483870967,3174.79365079365,0.0,1.0
2023-11-03,0.668,0.6777,0.64,0.667,52575,6.78774193548387,6.8863064516129,6.50322580645161,6.77758064516129,5174.04761904762,0.0,1.0
2023-11-06,0.6855,0.699,0.6601,0.6601,22733,6.96556451612903,7.10274193548387,6.70746774193548,6.70746774193548,2237.21587301587,0.0,1.0
2023-11-07,0.69,0.7049,0.681,0.681,13250,7.01129032258064,7.16269354838709,6.91983870967742,6.91983870967742,1303.96825396825,0.0,1.0
2023-11-08,0.7056,0.72,0.6901,0.7,26337,7.1698064516129,7.31612903225806,7.0123064516129,7.11290322580645,2591.89523809524,0.0,1.0
2023-11-09,0.678,0.72,0.6656,0.72,21396,6.88935483870968,7.31612903225806,6.76335483870967,7.31612903225806,2105.63809523809,0.0,1.0
2023-11-10,0.6733,0.6868,0.6619,0.6775,21350,6.84159677419355,6.97877419354838,6.72575806451613,6.88427419354838,2101.11111111111,0.0,1.0
2023-11-13,0.665,0.6828,0.665,0.6828,16069,6.75725806451613,6.93812903225806,6.75725806451613,6.93812903225806,1581.39365079365,0.0,1.0
2023-11-14,0.7,0.707,0.661,0.671,63297,7.11290322580645,7.18403225806451,6.7166129032258,6.81822580645161,6229.22857142857,0.0,1.0
2023-11-15,0.72,0.72,0.686544,0.69,30221,7.31612903225806,7.31612903225806,6.9761729032258,7.01129032258064,2974.13015873016,0.0,1.0
2023-11-16,0.719,0.7199,0.7069,0.7196,22700,7.30596774193548,7.3151129032258,7.18301612903225,7.31206451612903,2233.96825396826,0.0,1.0
2023-11-17,0.7153,0.731,0.7,0.7,39093,7.26837096774193,7.42790322580645,7.11290322580645,7.11290322580645,3847.24761904762,0.0,1.0
2023-11-20,0.7698,0.774499,0.7153,0.7153,43016,7.82216129032258,7.86990919354838,7.26837096774193,7.26837096774193,4233.32063492064,0.0,1.0
2023-11-21,0.7751,0.7977,0.75,0.7977,73405,7.87601612903226,8.10566129032258,7.62096774193548,8.10566129032258,7223.98412698412,0.0,1.0
2023-11-22,0.771,0.799,0.77,0.799,49651,7.83435483870967,8.11887096774193,7.82419354838709,8.11887096774193,4886.28888888889,0.0,1.0
2023-11-24,0.809,0.811,0.78,0.7895,34944,8.22048387096774,8.2408064516129,7.9258064516129,8.02233870967742,3438.93333333333,0.0,1.0
2023-11-27,0.8089,0.82,0.80055,0.82,26862,8.21946774193548,8.33225806451613,8.13462096774193,8.33225806451613,2643.56190476191,0.0,1.0
2023-11-28,0.8099,0.8107,0.8,0.81,31000,8.22962903225806,8.23775806451613,8.12903225806451,8.23064516129032,3050.79365079365,0.0,1.0
2023-11-29,0.8021,0.82,0.789999,0.8015,78582,8.15037096774193,8.33225806451613,8.02740919354838,8.14427419354838,7733.46666666667,0.0,1.0
2023-11-30,0.82,0.82,0.789449,0.82,47176,8.33225806451613,8.33225806451613,8.02182048387096,8.33225806451613,4642.71746031746,0.0,1.0
2023-12-01,0.822,0.84,0.7812,0.84,61714,8.35258064516129,8.53548387096774,7.938,8.53548387096774,6073.44126984127,0.0,1.0
2023-12-04,0.8103,0.822366,0.79,0.822,41835,8.23369354838709,8.35629967741935,8.02741935483871,8.35258064516129,4117.09523809524,0.0,1.0
2023-12-05,0.800601,0.83,0.8005,0.83,38283,8.13513919354838,8.43387096774193,8.1341129032258,8.43387096774193,3767.53333333334,0.0,1.0
2023-12-06,0.7801,0.83,0.78,0.8199,61003,7.92682258064516,8.43387096774193,7.9258064516129,8.33124193548387,6003.46984126984,0.0,1.0
2023-12-07,0.817,0.829,0.7767,0.7767,22004,8.30177419354838,8.42370967741935,7.89227419354838,7.89227419354838,2165.47301587302,0.0,1.0
2023-12-08,0.8101,0.829999,0.8049,0.812749,14846,8.23166129032258,8.43386080645161,8.17882258064516,8.25857854838709,1461.03492063492,0.0,1.0
2023-12-11,0.82,0.82,0.802,0.805,38724,8.33225806451613,8.33225806451613,8.14935483870967,8.17983870967742,3810.93333333333,0.0,1.0
2023-12-12,0.815,0.83,0.8,0.81,31762,8.28145161290322,8.43387096774193,8.12903225806451,8.23064516129032,3125.78412698413,0.0,1.0
2023-12-13,0.81,0.82,0.8001,0.82,26412,8.23064516129032,8.33225806451613,8.13004838709677,8.33225806451613,2599.27619047619,0.0,1.0
2023-12-14,0.8266,0.83,0.82,0.82,25174,8.39932258064516,8.43387096774193,8.33225806451613,8.33225806451613,2477.44126984127,0.0,1.0
2023-12-15,0.83,0.837,0.83,0.83,18727,8.43387096774193,8.505,8.43387096774193,8.43387096774193,1842.9746031746,0.0,1.0
2023-12-18,0.8289,0.83,0.813,0.83,13933,8.42269354838709,8.43387096774193,8.26112903225806,8.43387096774193,1371.18412698413,0.0,1.0
2023-12-19,0.826,0.826,0.813,0.813,28581,8.39322580645161,8.39322580645161,8.26112903225806,8.26112903225806,2812.73333333333,0.0,1.0
2023-12-20,0.86,0.8648,0.8213,0.84,48606,8.73870967741935,8.78748387096774,8.34546774193548,8.53548387096774,4783.44761904762,0.0,1.0
2023-12-21,0.84,0.8668,0.8325,0.8668,18723,8.53548387096774,8.8078064516129,8.45927419354838,8.8078064516129,1842.58095238095,0.0,1.0
2023-12-22,0.8399,0.84,0.83,0.83,9721,8.53446774193548,8.53548387096774,8.43387096774193,8.43387096774193,956.669841269842,0.0,1.0
2023-12-26,0.83995,0.84,0.8219,0.83,31785,8.53497580645161,8.53548387096774,8.35156451612903,8.43387096774193,3128.04761904762,0.0,1.0
2023-12-27,0.8451,0.857899,0.815,0.815,29093,8.5873064516129,8.71736080645161,8.28145161290322,8.28145161290322,2863.12063492064,0.0,1.0
2023-12-28,1.07,1.15,0.885,0.885,850217,10.8725806451613,11.6854838709677,8.99274193548387,8.99274193548387,83672.1492063491,0.0,1.0
2023-12-29,1.0814,1.0902,0.99,1.06,116923,10.9884193548387,11.0778387096774,10.0596774193548,10.7709677419355,11506.7079365079,0.0,1.0
2024-01-02,1.1,1.14,1.02,1.08,167160,11.1774193548387,11.5838709677419,10.3645161290323,10.9741935483871,16450.6666666667,0.0,1.0
2024-01-03,1.07,1.11,1.05,1.11,71771,10.8725806451613,11.2790322580645,10.6693548387097,11.2790322580645,7063.17777777777,0.0,1.0
2024-01-04,1.03,1.0703,0.9949,1.07,90002,10.4661290322581,10.8756290322581,10.1094677419355,10.8725806451613,8857.33968253965,0.0,1.0
2024-01-05,0.995,1.05,0.99,1.0,45332,10.1104838709677,10.6693548387097,10.0596774193548,10.1612903225806,4461.24444444446,0.0,1.0
2024-01-08,1.04,1.05,0.99,0.995,39283,10.5677419354839,10.6693548387097,10.0596774193548,10.1104838709677,3865.94603174602,0.0,1.0
2024-01-09,0.9999,1.05,0.99,1.04,53802,10.1602741935484,10.6693548387097,10.0596774193548,10.5677419354839,5294.79999999999,0.0,1.0
2024-01-10,1.0,1.0,0.995,1.0,29274,10.1612903225806,10.1612903225806,10.1104838709677,10.1612903225806,2880.93333333335,0.0,1.0
2024-01-11,1.0,1.02,0.99,1.02,14541,10.1612903225806,10.3645161290323,10.0596774193548,10.3645161290323,1431.01904761905,0.0,1.0
2024-01-12,1.015,1.03,1.0021,1.01,20522,10.3137096774194,10.4661290322581,10.1826290322581,10.2629032258064,2019.62539682539,0.0,1.0
2024-01-16,1.03,1.09,1.02,1.09,32569,10.4661290322581,11.0758064516129,10.3645161290323,11.0758064516129,3205.20317460316,0.0,1.0
2024-01-17,1.03,1.0394,1.01,1.01,21018,10.4661290322581,10.5616451612903,10.2629032258064,10.2629032258064,2068.43809523809,0.0,1.0
2024-01-18,1.0,1.05,1.0,1.05,41294,10.1612903225806,10.6693548387097,10.1612903225806,10.6693548387097,4063.85396825399,0.0,1.0
2024-01-19,1.015,1.0399,1.002,1.01,16845,10.3137096774194,10.5667258064516,10.1816129032258,10.2629032258064,1657.7619047619,0.0,1.0
2024-01-22,1.0,1.05,0.9876,1.05,116993,10.1612903225806,10.6693548387097,10.0352903225806,10.6693548387097,11513.5968253969,0.0,1.0
2024-01-23,1.01,1.02,0.992,1.02,12069,10.2629032258064,10.3645161290323,10.08,10.3645161290323,1187.74285714286,0.0,1.0
2024-01-24,1.005,1.01,0.9798,1.01,25581,10.2120967741935,10.2629032258064,9.95603225806451,10.2629032258064,2517.49523809525,0.0,1.0
2024-01-25,1.02,1.05,0.9753,1.01,65139,10.3645161290323,10.6693548387097,9.9103064516129,10.2629032258064,6410.50476190474,0.0,1.0
2024-01-26,0.9803,1.011,0.9801,1.01,24749,9.9611129032258,10.273064516129,9.95908064516129,10.2629032258064,2435.61587301587,0.0,1.0
2024-01-29,1.01,1.01,0.98,1.01,38983,10.2629032258064,10.2629032258064,9.95806451612903,10.2629032258064,3836.42222222224,0.0,1.0
2024-01-30,1.05,1.05,1.01,1.01,27984,10.6693548387097,10.6693548387097,10.2629032258064,10.2629032258064,2753.98095238095,0.0,1.0
2024-01-31,1.02,1.07,1.02,1.05,40668,10.3645161290323,10.8725806451613,10.3645161290323,10.6693548387097,4002.2476190476,0.0,1.0
2024-02-01,1.04,1.04,1.02,1.04,18294,10.5677419354839,10.5677419354839,10.3645161290323,10.5677419354839,1800.3619047619,0.0,1.0
2024-02-02,1.04,1.05,1.03,1.05,18703,10.5677419354839,10.6693548387097,10.4661290322581,10.6693548387097,1840.61269841269,0.0,1.0
2024-02-05,1.03,1.05,0.98,1.05,57303,10.4661290322581,10.6693548387097,9.95806451612903,10.6693548387097,5639.34285714284,0.0,1.0
2024-02-06,1.04,1.05,1.02,1.035,17154,10.5677419354839,10.6693548387097,10.3645161290323,10.516935483871,1688.17142857142,0.0,1.0
2024-02-07,1.03,1.03,1.0,1.03,54904,10.4661290322581,10.4661290322581,10.1612903225806,10.4661290322581,5403.25079365078,0.0,1.0
2024-02-08,1.01,1.03,1.01,1.01,14921,10.2629032258064,10.4661290322581,10.2629032258064,10.2629032258064,1468.41587301588,0.0,1.0
2024-02-09,1.01,1.02,0.99,1.02,67590,10.2629032258064,10.3645161290323,10.0596774193548,10.3645161290323,6651.71428571432,0.0,1.0
2024-02-12,0.9991,1.0298,0.9963,1.01,51581,10.1521451612903,10.4640967741935,10.1236935483871,10.2629032258064,5076.22539682541,0.0,1.0
2024-02-13,0.962,1.01,0.95,1.0,72063,9.77516129032258,10.2629032258064,9.65322580645161,10.1612903225806,7091.91428571429,0.0,1.0
2024-02-14,1.0,1.0,0.957601,0.96,9811,10.1612903225806,10.1612903225806,9.73046177419354,9.75483870967741,965.526984126989,0.0,1.0
2024-02-15,0.9771,1.0,0.9589,0.98,49315,9.92859677419354,10.1612903225806,9.74366129032258,9.95806451612903,4853.22222222223,0.0,1.0
2024-02-16,0.99,1.0,0.9771,0.9771,31628,10.0596774193548,10.1612903225806,9.92859677419354,9.92859677419354,3112.59682539684,0.0,1.0
2024-02-20,0.9702,0.99,0.96,0.97,22012,9.85848387096774,10.0596774193548,9.75483870967741,9.85645161290322,2166.26031746032,0.0,1.0
2024-02-21,0.9949,0.9979,0.9675,0.98,8981,10.1094677419355,10.1399516129032,9.83104838709677,9.95806451612903,883.844444444443,0.0,1.0
2024-02-22,0.9639,0.979899,0.88,0.925,177824,9.79446774193548,9.95703822580645,8.94193548387096,9.39919354838709,17500.1396825397,0.0,1.0
2024-02-23,0.9569,0.9569,0.9257,0.9551,22493,9.72333870967742,9.72333870967742,9.4063064516129,9.70504838709677,2213.59682539682,0.0,1.0
2024-02-26,0.9231,0.9466,0.86,0.8901,120471,9.37988709677419,9.61867741935484,8.73870967741935,9.04456451612903,11855.8761904762,0.0,1.0
2024-02-27,0.9399,0.9465,0.92,0.9465,45152,9.55059677419354,9.61766129032258,9.34838709677419,9.61766129032258,4443.53015873016,0.0,1.0
2024-02-28,0.9192,0.9466,0.8951,0.9466,25872,9.34025806451613,9.61867741935484,9.09537096774193,9.61867741935484,2546.13333333333,0.0,1.0
2024-02-29,0.9186,0.9299,0.8901,0.8977,35891,9.33416129032258,9.44898387096774,9.04456451612903,9.12179032258064,3532.13015873016,0.0,1.0
2024-03-01,0.9344,0.95,0.9153,0.93,13438,9.49470967741935,9.65322580645161,9.30062903225806,9.45,1322.46984126984,0.0,1.0
2024-03-04,0.9564,0.97,0.8858,0.94,115870,9.71825806451613,9.85645161290322,9.00087096774193,9.5516129032258,11403.0793650794,0.0,1.0
2024-03-05,0.92,0.9528,0.901,0.95,24102,9.34838709677419,9.68167741935483,9.15532258064516,9.65322580645161,2371.94285714286,0.0,1.0
2024-03-06,0.9239,0.9457,0.901,0.9457,18959,9.38801612903226,9.60953225806451,9.15532258064516,9.60953225806451,1865.80634920635,0.0,1.0
2024-03-07,0.9249,0.95,0.901098,0.95,20818,9.39817741935484,9.65322580645161,9.15631838709677,9.65322580645161,2048.75555555556,0.0,1.0
2024-03-08,0.9156,0.921851,0.9011,0.921851,23671,9.30367741935483,9.36719564516129,9.15633870967742,9.36719564516129,2329.52698412699,0.0,1.0
2024-03-11,0.91,0.93,0.9,0.92,17528,9.24677419354838,9.45,9.14516129032258,9.34838709677419,1724.97777777778,0.0,1.0
2024-03-12,2.06,2.4799,1.61,1.67,142827924,20.9322580645161,25.1989838709677,16.3596774193548,16.9693548387097,14056081.4095238,0.0,1.0
2024-03-13,2.0,2.25,1.85,2.11,7656318,20.3225806451613,22.8629032258064,18.7983870967742,21.4403225806452,753478.914285714,0.0,1.0
2024-03-14,1.87,2.0,1.67,1.97,1971784,19.0016129032258,20.3225806451613,16.9693548387097,20.0177419354839,194048.584126984,0.0,1.0
2024-03-15,1.72,1.91,1.7,1.91,610241,17.4774193548387,19.408064516129,17.2741935483871,19.408064516129,60055.4634920635,0.0,1.0
2024-03-18,1.83,1.95,1.72,1.72,927097,18.5951612903226,19.8145161290322,17.4774193548387,17.4774193548387,91238.1174603174,0.0,1.0
2024-03-19,1.73,1.87,1.71,1.87,547996,17.5790322580645,19.0016129032258,17.3758064516129,19.0016129032258,53929.7650793651,0.0,1.0
2024-03-20,1.76,1.79,1.68,1.78,428751,17.8838709677419,18.1887096774193,17.0709677419355,18.0870967741935,42194.5428571429,0.0,1.0
2024-03-21,1.82,1.85,1.73,1.74,347797,18.4935483870968,18.7983870967742,17.5790322580645,17.6806451612903,34227.6412698412,0.0,1.0
2024-03-22,1.8,1.84,1.765,1.84,225734,18.2903225806452,18.6967741935484,17.9346774193548,18.6967741935484,22215.092063492,0.0,1.0
2024-03-25,1.83,1.95,1.8,1.84,547676,18.5951612903226,19.8145161290322,18.2903225806452,18.6967741935484,53898.273015873,0.0,1.0
2024-03-26,1.81,1.8699,1.8,1.86,323365,18.391935483871,19.0005967741935,18.2903225806452,18.9,31823.2222222222,0.0,1.0
2024-03-27,1.94,1.98,1.81,1.81,975577,19.7129032258064,20.1193548387097,18.391935483871,18.391935483871,96009.1650793653,0.0,1.0
2024-03-28,1.83,1.97,1.78,1.92,693430,18.5951612903226,20.0177419354839,18.0870967741935,19.5096774193548,68242.3174603174,0.0,1.0
2024-04-01,1.83,1.8801,1.76,1.88,534897,18.5951612903226,19.1042419354839,17.8838709677419,19.1032258064516,52640.6571428571,0.0,1.0
2024-04-02,1.69,1.82,1.402,1.82,1268442,17.1725806451613,18.4935483870968,14.2461290322581,18.4935483870968,124830.8,0.0,1.0
2024-04-03,1.54,1.64,1.51,1.63,299009,15.6483870967742,16.6645161290323,15.3435483870968,16.5629032258064,29426.2825396825,0.0,1.0
2024-04-04,1.49,1.54,1.46,1.54,161951,15.1403225806452,15.6483870967742,14.8354838709677,15.6483870967742,15938.0349206349,0.0,1.0
2024-04-05,1.51,1.55,1.4297,1.49,163120,15.3435483870968,15.75,14.5275967741935,15.1403225806452,16053.0793650793,0.0,1.0
2024-04-08,1.58,1.59,1.47,1.55,244704,16.0548387096774,16.1564516129032,14.9370967741935,15.75,24081.980952381,0.0,1.0
2024-04-09,1.58,1.6,1.56,1.58,86523,16.0548387096774,16.258064516129,15.8516129032258,16.0548387096774,8514.96190476191,0.0,1.0
2024-04-10,1.59,1.6,1.47,1.5,391873,16.1564516129032,16.258064516129,14.9370967741935,15.241935483871,38565.2793650794,0.0,1.0
2024-04-11,1.05,1.07,0.9012,0.918,970583,15.75,16.05,13.518,13.77,64705.5333333333,0.5,1.0
2024-04-12,0.998,1.05,0.9501,1.01,230893,14.97,15.75,14.2515,15.15,15392.8666666667,0.0,1.0
2024-04-15,0.8955,0.982601,0.86,0.9608,309099,13.4325,14.739015,12.9,14.412,20606.6,0.0,1.0
2024-04-16,0.9255,0.93,0.88,0.895,190921,13.8825,13.95,13.2,13.425,12728.0666666667,0.0,1.0
2024-04-17,0.9437,0.95,0.925,0.94,72304,14.1555,14.25,13.875,14.1,4820.26666666667,0.0,1.0
2024-04-18,0.9679,0.9899,0.9001,0.93,83731,14.5185,14.8485,13.5015,13.95,5582.06666666667,0.0,1.0
2024-04-19,0.9588,0.99,0.9401,0.95,130008,14.382,14.85,14.1015,14.25,8667.2,0.0,1.0
2024-04-22,0.9382,0.967,0.903,0.967,103601,14.073,14.505,13.545,14.505,6906.73333333333,0.0,1.0
2024-04-23,0.9319,0.9516,0.8835,0.9516,116794,13.9785,14.274,13.2525,14.274,7786.26666666667,0.0,1.0
2024-04-24,0.9327,0.9534,0.9032,0.9534,80051,13.9905,14.301,13.548,14.301,5336.73333333333,0.0,1.0
2024-04-25,0.9176,0.9294,0.899,0.92,80382,13.764,13.941,13.485,13.8,5358.8,0.0,1.0
2024-04-26,0.9138,0.93,0.9025,0.9137,49679,13.707,13.95,13.5375,13.7055,3311.93333333333,0.0,1.0
2024-04-29,0.9028,0.96555,0.89,0.9102,235589,13.542,14.48325,13.35,13.653,15705.9333333333,0.0,1.0
2024-04-30,0.9237,0.9498,0.89,0.9352,93472,13.8555,14.247,13.35,14.028,6231.46666666667,0.0,1.0
2024-05-01,1.03,1.23,0.9,0.9232,893701,15.45,18.45,13.5,13.848,59580.0666666667,0.0,1.0
2024-05-02,1.08,1.13,1.0222,1.04,355305,16.2,16.95,15.333,15.6,23687,0.0,1.0
2024-05-03,1.05,1.11,1.04,1.08,156184,15.75,16.65,15.6,16.2,10412.2666666667,0.0,1.0
2024-05-06,1.0,1.1,1.0,1.1,104723,15.0,16.5,15.0,16.5,6981.53333333333,0.0,1.0
2024-05-07,0.9701,1.04,0.9701,1.01,83148,14.5515,15.6,14.5515,15.15,5543.2,0.0,1.0
2024-05-08,0.9568,0.9983,0.9463,0.99,139756,14.352,14.9745,14.1945,14.85,9317.06666666667,0.0,1.0
2024-05-09,0.93,0.989999,0.912,0.97,88140,13.95,14.849985,13.68,14.55,5876,0.0,1.0
2024-05-10,0.9077,0.9349,0.9002,0.9298,97754,13.6155,14.0235,13.503,13.947,6516.93333333333,0.0,1.0
2024-05-13,0.8948,0.9077,0.88,0.9041,97646,13.422,13.6155,13.2,13.5615,6509.73333333333,0.0,1.0
2024-05-14,0.9288,0.94,0.87,0.87,156924,13.932,14.1,13.05,13.05,10461.6,0.0,1.0
2024-05-15,0.8921,0.92,0.89,0.92,37808,13.3815,13.8,13.35,13.8,2520.53333333333,0.0,1.0
2024-05-16,0.9037,0.93,0.89,0.89,33759,13.5555,13.95,13.35,13.35,2250.6,0.0,1.0
2024-05-17,0.9,0.92,0.88,0.92,70183,13.5,13.8,13.2,13.8,4678.86666666667,0.0,1.0
2024-05-20,0.7848,0.8644,0.77165,0.86,257288,11.772,12.966,11.57475,12.9,17152.5333333333,0.0,1.0
2024-05-21,0.7861,0.7898,0.775,0.7751,57420,11.7915,11.847,11.625,11.6265,3828,0.0,1.0
2024-05-22,0.7631,0.7861,0.7607,0.7861,68129,11.4465,11.7915,11.4105,11.7915,4541.93333333333,0.0,1.0
2024-05-23,0.7639,0.8149,0.76,0.769,101702,11.4585,12.2235,11.4,11.535,6780.13333333333,0.0,1.0
2024-05-24,0.7571,0.7659,0.7571,0.765,71541,11.3565,11.4885,11.3565,11.475,4769.4,0.0,1.0
2024-05-28,0.7551,0.76,0.7501,0.754,52345,11.3265,11.4,11.2515,11.31,3489.66666666667,0.0,1.0
2024-05-29,0.7598,0.7599,0.75,0.75,27339,11.397,11.3985,11.25,11.25,1822.6,0.0,1.0
2024-05-30,0.757,0.7719,0.7551,0.7598,27673,11.355,11.5785,11.3265,11.397,1844.86666666667,0.0,1.0
2024-05-31,0.7551,0.76,0.7507,0.7599,23106,11.3265,11.4,11.2605,11.3985,1540.4,0.0,1.0
2024-06-03,0.7391,0.754,0.73495,0.746,33990,11.0865,11.31,11.02425,11.19,2266,0.0,1.0
2024-06-04,0.7155,0.7401,0.7151,0.74,68185,10.7325,11.1015,10.7265,11.1,4545.66666666667,0.0,1.0
2024-06-05,0.7235,0.7319,0.705,0.71,101161,10.8525,10.9785,10.575,10.65,6744.06666666667,0.0,1.0
2024-06-06,0.7216,0.7266,0.7201,0.7261,37936,10.824,10.899,10.8015,10.8915,2529.06666666667,0.0,1.0
2024-06-07,0.7011,0.72,0.7011,0.72,41184,10.5165,10.8,10.5165,10.8,2745.6,0.0,1.0
2024-06-10,0.706,0.7114,0.6901,0.7001,99732,10.59,10.671,10.3515,10.5015,6648.8,0.0,1.0
2024-06-11,0.7371,0.7372,0.7058,0.7063,30947,11.0565,11.058,10.587,10.5945,2063.13333333333,0.0,1.0
2024-06-12,0.7574,0.7579,0.7362,0.7399,30616,11.361,11.3685,11.043,11.0985,2041.06666666667,0.0,1.0
2024-06-13,0.885,1.02,0.7013,0.76,1092898,13.275,15.3,10.5195,11.4,72859.8666666667,0.0,1.0
2024-06-14,0.72,0.9,0.6948,0.9,789819,10.8,13.5,10.422,13.5,52654.6,0.0,1.0
2024-06-17,0.699,0.718,0.68264,0.71,111840,10.485,10.77,10.2396,10.65,7456,0.0,1.0
2024-06-18,0.69,0.7065,0.6803,0.691,50172,10.35,10.5975,10.2045,10.365,3344.8,0.0,1.0
2024-06-20,0.6749,0.7,0.66,0.7,116566,10.1235,10.5,9.9,10.5,7771.06666666667,0.0,1.0
2024-06-21,0.71,0.71,0.6737,0.676,48800,10.65,10.65,10.1055,10.14,3253.33333333333,0.0,1.0
2024-06-24,0.6999,0.729,0.6732,0.729,50707,10.4985,10.935,10.098,10.935,3380.46666666667,0.0,1.0
2024-06-25,0.6749,0.7,0.671,0.7,40613,10.1235,10.5,10.065,10.5,2707.53333333333,0.0,1.0
2024-06-26,0.661,0.6753,0.63,0.67,123477,9.915,10.1295,9.45,10.05,8231.8,0.0,1.0
2024-06-27,0.68,0.69,0.67,0.69,45045,10.2,10.35,10.05,10.35,3003,0.0,1.0
2024-06-28,0.6501,0.701,0.6501,0.69,63525,9.7515,10.515,9.7515,10.35,4235,0.0,1.0
2024-07-01,0.6675,0.6989,0.6551,0.6703,19155,10.0125,10.4835,9.8265,10.0545,1277,0.0,1.0
2024-07-02,0.6677,0.68,0.6502,0.68,16921,10.0155,10.2,9.753,10.2,1128.06666666667,0.0,1.0
2024-07-03,0.6702,0.6797,0.6601,0.6675,14322,10.053,10.1955,9.9015,10.0125,954.8,0.0,1.0
2024-07-05,0.688,0.689,0.67,0.67,7572,10.32,10.335,10.05,10.05,504.8,0.0,1.0
2024-07-08,0.7,0.7,0.67,0.698,41873,10.5,10.5,10.05,10.47,2791.53333333333,0.0,1.0
2024-07-09,0.7,0.7,0.685,0.7,9034,10.5,10.5,10.275,10.5,602.266666666667,0.0,1.0
2024-07-10,0.685,0.6997,0.68,0.6902,28108,10.275,10.4955,10.2,10.353,1873.86666666667,0.0,1.0
2024-07-11,0.69,0.6901,0.68,0.68,27119,10.35,10.3515,10.2,10.2,1807.93333333333,0.0,1.0
2024-07-12,0.6901,0.6947,0.68,0.69,24840,10.3515,10.4205,10.2,10.35,1656,0.0,1.0
2024-07-15,0.6896,0.6994,0.6846,0.69,34321,10.344,10.491,10.269,10.35,2288.06666666667,0.0,1.0
2024-07-16,0.727001,0.7562,0.6891,0.69,85357,10.905015,11.343,10.3365,10.35,5690.46666666667,0.0,1.0
2024-07-17,0.724228,0.735,0.7209,0.727,16541,10.86342,11.025,10.8135,10.905,1102.73333333333,0.0,1.0
2024-07-18,0.7101,0.749899,0.701,0.7301,13457,10.6515,11.248485,10.515,10.9515,897.133333333333,0.0,1.0
2024-07-19,0.7029,0.73,0.6996,0.6996,11926,10.5435,10.95,10.494,10.494,795.066666666667,0.0,1.0
2024-07-22,0.728,0.74,0.70593,0.7226,12687,10.92,11.1,10.58895,10.839,845.8,0.0,1.0
2024-07-23,0.7105,0.7456,0.6931,0.6951,14101,10.6575,11.184,10.3965,10.4265,940.066666666667,0.0,1.0
2024-07-24,0.7,0.7209,0.695,0.695,17282,10.5,10.8135,10.425,10.425,1152.13333333333,0.0,1.0
2024-07-25,0.7118,0.738,0.7,0.7,13796,10.677,11.07,10.5,10.5,919.733333333333,0.0,1.0
2024-07-26,0.7139,0.7156,0.71,0.7118,4218,10.7085,10.734,10.65,10.677,281.2,0.0,1.0
2024-07-29,0.727,0.7377,0.6902,0.6902,17214,10.905,11.0655,10.353,10.353,1147.6,0.0,1.0
2024-07-30,0.7103,0.72,0.7,0.72,6435,10.6545,10.8,10.5,10.8,429,0.0,1.0
2024-07-31,0.6901,0.73,0.6613,0.73,42261,10.3515,10.95,9.9195,10.95,2817.4,0.0,1.0
2024-08-01,0.702,0.73,0.665,0.7,15310,10.53,10.95,9.975,10.5,1020.66666666667,0.0,1.0
2024-08-02,0.6751,0.7008,0.667,0.667,12660,10.1265,10.512,10.005,10.005,844,0.0,1.0
2024-08-05,0.6475,0.6788,0.6301,0.675,36620,9.7125,10.182,9.4515,10.125,2441.33333333333,0.0,1.0
2024-08-06,0.6599,0.6609,0.6501,0.6555,6213,9.8985,9.9135,9.7515,9.8325,414.2,0.0,1.0
2024-08-07,0.6478,0.66,0.64,0.653,19400,9.717,9.9,9.6,9.795,1293.33333333333,0.0,1.0
2024-08-08,0.666,0.667,0.632,0.65,19321,9.99,10.005,9.48,9.75,1288.06666666667,0.0,1.0
2024-08-09,0.6491,0.676,0.64,0.6569,5955,9.7365,10.14,9.6,9.8535,397,0.0,1.0
2024-08-12,0.64795,0.66,0.63,0.63,23399,9.71925,9.9,9.45,9.45,1559.93333333333,0.0,1.0
2024-08-13,0.6411,0.6528,0.64,0.6528,20220,9.6165,9.792,9.6,9.792,1348,0.0,1.0
2024-08-14,0.634,0.65075,0.634,0.65,14532,9.51,9.76125,9.51,9.75,968.8,0.0,1.0
2024-08-15,0.5976,0.6525,0.54,0.626,75146,8.964,9.7875,8.1,9.39,5009.73333333333,0.0,1.0
2024-08-16,0.6,0.8127,0.54,0.6,748046,9.0,12.1905,8.1,9.0,49869.7333333333,0.0,1.0
2024-08-19,0.616692,0.63,0.605,0.63,12016,9.25038,9.45,9.075,9.45,801.066666666667,0.0,1.0
2024-08-20,0.566,0.6251,0.5325,0.605,136625,8.49,9.3765,7.9875,9.075,9108.33333333333,0.0,1.0
2024-08-21,0.57,0.57,0.5504,0.555,14984,8.55,8.55,8.256,8.325,998.933333333333,0.0,1.0
2024-08-22,0.605,0.638,0.57,0.57,61019,9.075,9.57,8.55,8.55,4067.93333333333,0.0,1.0
2024-08-23,0.583,0.6,0.5621,0.6,53874,8.745,9.0,8.4315,9.0,3591.6,0.0,1.0
2024-08-26,0.55635,0.5897,0.5543,0.58,50453,8.34525,8.8455,8.3145,8.7,3363.53333333333,0.0,1.0
2024-08-27,0.5555,0.56,0.5555,0.5572,11072,8.3325,8.4,8.3325,8.358,738.133333333333,0.0,1.0
2024-08-28,0.5564,0.56,0.5556,0.56,14256,8.346,8.4,8.334,8.4,950.4,0.0,1.0
2024-08-29,0.57,0.61,0.5519,0.56,46663,8.55,9.15,8.2785,8.4,3110.86666666667,0.0,1.0
2024-08-30,0.5828,0.6002,0.57,0.5701,21351,8.742,9.003,8.55,8.5515,1423.4,0.0,1.0
2024-09-03,0.5546,0.582,0.551,0.582,8877,8.319,8.73,8.265,8.73,591.8,0.0,1.0
2024-09-04,0.5591,0.5829,0.5551,0.5551,6145,8.3865,8.7435,8.3265,8.3265,409.666666666667,0.0,1.0
2024-09-05,0.567,0.5827,0.556,0.5827,18618,8.505,8.7405,8.34,8.7405,1241.2,0.0,1.0
2024-09-06,0.5496,0.5828,0.5491,0.57,37844,8.244,8.742,8.2365,8.55,2522.93333333333,0.0,1.0
2024-09-09,0.5777,0.5828,0.5515,0.567,14380,8.6655,8.742,8.2725,8.505,958.666666666667,0.0,1.0
2024-09-10,0.576,0.5827,0.5536,0.5675,4196,8.64,8.7405,8.304,8.5125,279.733333333333,0.0,1.0
2024-09-11,0.59,0.6,0.5574,0.575,6652,8.85,9.0,8.361,8.625,443.466666666667,0.0,1.0
2024-09-12,0.585,0.6,0.5628,0.5628,22970,8.775,9.0,8.442,8.442,1531.33333333333,0.0,1.0
2024-09-13,0.5781,0.59,0.5656,0.587,29251,8.6715,8.85,8.484,8.805,1950.06666666667,0.0,1.0
2024-09-16,0.571,0.609,0.5678,0.5959,35003,8.565,9.135,8.517,8.9385,2333.53333333333,0.0,1.0
2024-09-17,0.5715,0.6,0.571,0.5711,45200,8.5725,9.0,8.565,8.5665,3013.33333333333,0.0,1.0
2024-09-18,0.58,0.5994,0.56,0.56,51348,8.7,8.991,8.4,8.4,3423.2,0.0,1.0
2024-09-19,0.598,0.598,0.576,0.576,8054,8.97,8.97,8.64,8.64,536.933333333333,0.0,1.0
2024-09-20,0.5776,0.5995,0.5745,0.5995,33870,8.664,8.9925,8.6175,8.9925,2258,0.0,1.0
2024-09-23,0.588,0.59405,0.57,0.57,22282,8.82,8.91075,8.55,8.55,1485.46666666667,0.0,1.0
2024-09-24,0.59,0.6,0.587,0.5994,11668,8.85,9.0,8.805,8.991,777.866666666667,0.0,1.0
2024-09-25,0.5839,0.602,0.5745,0.582,19505,8.7585,9.03,8.6175,8.73,1300.33333333333,0.0,1.0
2024-09-26,0.61,0.61,0.577,0.59,7581,9.15,9.15,8.655,8.85,505.4,0.0,1.0
2024-09-27,0.61,0.61,0.5826,0.61,2731,9.15,9.15,8.739,9.15,182.066666666667,0.0,1.0
2024-09-30,0.619,0.62,0.5826,0.61,9724,9.285,9.3,8.739,9.15,648.266666666667,0.0,1.0
2024-10-01,0.62,0.62,0.5863,0.5863,7171,9.3,9.3,8.7945,8.7945,478.066666666667,0.0,1.0
2024-10-02,0.6224,0.6261,0.5855,0.5901,15743,9.33599999999999,9.3915,8.7825,8.8515,1049.53333333333,0.0,1.0
2024-10-03,0.615,0.615,0.5855,0.6001,8026,9.225,9.225,8.7825,9.0015,535.066666666667,0.0,1.0
2024-10-04,0.6005,0.61,0.591,0.61,8191,9.0075,9.15,8.865,9.15,546.066666666667,0.0,1.0
2024-10-07,0.6001,0.61,0.5938,0.61,14351,9.0015,9.15,8.907,9.15,956.733333333333,0.0,1.0
2024-10-08,0.586,0.6009,0.585,0.588,7873,8.79,9.0135,8.775,8.82,524.866666666667,0.0,1.0
2024-10-09,0.5776,0.606,0.56,0.606,11973,8.664,9.09,8.4,9.09,798.2,0.0,1.0
2024-10-10,0.605,0.636999,0.5803,0.636999,15817,9.075,9.554985,8.7045,9.554985,1054.46666666667,0.0,1.0
2024-10-11,0.585,0.6016,0.585,0.6016,8585,8.775,9.024,8.775,9.024,572.333333333333,0.0,1.0
2024-10-14,0.578,0.6,0.55,0.5962,15451,8.67,9.0,8.25,8.943,1030.06666666667,0.0,1.0
2024-10-15,0.586296,0.5999,0.578,0.5801,13654,8.79444,8.9985,8.67,8.7015,910.266666666667,0.0,1.0
2024-10-16,0.6,0.6,0.59,0.59,4443,9.0,9.0,8.85,8.85,296.2,0.0,1.0
2024-10-17,0.588,0.6,0.562,0.6,11950,8.82,9.0,8.43,9.0,796.666666666667,0.0,1.0
2024-10-18,0.59,0.6,0.5803,0.583,5687,8.85,9.0,8.7045,8.745,379.133333333333,0.0,1.0
2024-10-21,0.5999,0.605,0.58,0.6001,4927,8.9985,9.075,8.7,9.0015,328.466666666667,0.0,1.0
2024-10-22,0.595,0.6,0.5801,0.5805,5763,8.925,9.0,8.7015,8.7075,384.2,0.0,1.0
2024-10-23,0.5895,0.6,0.581,0.6,5881,8.8425,9.0,8.715,9.0,392.066666666667,0.0,1.0
2024-10-24,0.58,0.59,0.58,0.58,7749,8.7,8.85,8.7,8.7,516.6,0.0,1.0
2024-10-25,0.5802,0.5894,0.571,0.57535,7286,8.703,8.841,8.565,8.63025,485.733333333333,0.0,1.0
2024-10-28,0.58,0.589399,0.5706,0.5806,4923,8.7,8.840985,8.559,8.709,328.2,0.0,1.0
2024-10-29,0.5652,0.58,0.552,0.58,19887,8.478,8.7,8.28,8.7,1325.8,0.0,1.0
2024-10-30,0.57,0.5895,0.56,0.56,11393,8.55,8.8425,8.4,8.4,759.533333333333,0.0,1.0
2024-10-31,0.587,0.5895,0.57,0.57,17344,8.805,8.8425,8.55,8.55,1156.26666666667,0.0,1.0
2024-11-01,0.57,0.5895,0.57,0.57,9061,8.55,8.8425,8.55,8.55,604.066666666666,0.0,1.0
2024-11-04,0.5639,0.589,0.55,0.57,26154,8.4585,8.835,8.25,8.55,1743.6,0.0,1.0
2024-11-05,0.57,0.572302,0.55,0.55,13725,8.55,8.58453,8.25,8.25,915,0.0,1.0
2024-11-06,0.56,0.5894,0.55,0.5795,27300,8.4,8.841,8.25,8.6925,1820,0.0,1.0
2024-11-07,0.551,0.57,0.535,0.545,17605,8.265,8.55,8.025,8.175,1173.66666666667,0.0,1.0
2024-11-08,0.556,0.57,0.539,0.5608,7597,8.34,8.55,8.085,8.412,506.466666666667,0.0,1.0
2024-11-11,0.555,0.57,0.54,0.54,37511,8.325,8.55,8.1,8.1,2500.73333333333,0.0,1.0
2024-11-12,0.5498,0.55,0.511,0.54,34270,8.247,8.25,7.665,8.1,2284.66666666667,0.0,1.0
2024-11-13,0.55,0.58,0.5311,0.579,50904,8.25,8.7,7.9665,8.685,3393.6,0.0,1.0
2024-11-14,0.571,0.5751,0.57,0.57,20217,8.565,8.6265,8.55,8.55,1347.8,0.0,1.0
2024-11-15,0.5101,0.53,0.5,0.53,114071,7.6515,7.95,7.5,7.95,7604.73333333333,0.0,1.0
2024-11-18,0.486,0.52,0.48,0.51,47391,7.29,7.8,7.2,7.65,3159.4,0.0,1.0
2024-11-19,0.49,0.51,0.485,0.4967,9345,7.35,7.65,7.275,7.4505,623,0.0,1.0
2024-11-20,0.48,0.51,0.48,0.4901,28508,7.2,7.65,7.2,7.3515,1900.53333333333,0.0,1.0
2024-11-21,0.4967,0.5,0.4825,0.4913,11762,7.4505,7.5,7.2375,7.3695,784.133333333333,0.0,1.0
2024-11-22,0.495,0.5092,0.48,0.481,26767,7.425,7.638,7.2,7.215,1784.46666666667,0.0,1.0
2024-11-25,0.49,0.4969,0.49,0.495,4235579,7.35,7.4535,7.35,7.425,282371.933333333,0.0,1.0
2024-11-26,0.473,0.515,0.459,0.479,1281654,7.095,7.725,6.885,7.185,85443.6,0.0,1.0
2024-11-27,0.4851,0.5092,0.455,0.4734,160267,7.2765,7.638,6.825,7.101,10684.4666666667,0.0,1.0
2024-11-29,0.51,0.51,0.47,0.51,65994,7.65,7.65,7.05,7.65,4399.6,0.0,1.0
2024-12-02,0.49001,0.5092,0.471,0.4966,95934,7.35015,7.638,7.065,7.449,6395.6,0.0,1.0
2024-12-03,0.5,0.5039,0.478,0.48,33497,7.5,7.5585,7.17,7.2,2233.13333333333,0.0,1.0
2024-12-04,0.5265,0.5353,0.4851,0.505,101937,7.8975,8.0295,7.2765,7.575,6795.8,0.0,1.0
2024-12-05,0.54,0.575999,0.5045,0.538,119601,8.1,8.639985,7.5675,8.07,7973.4,0.0,1.0
2024-12-06,0.5998,0.6098,0.5547,0.5547,62843,8.997,9.147,8.3205,8.3205,4189.53333333333,0.0,1.0
2024-12-09,0.629,0.6329,0.6,0.627,110168,9.435,9.4935,9.0,9.405,7344.53333333333,0.0,1.0
2024-12-10,0.6018,0.64,0.6,0.63,97412,9.027,9.6,9.0,9.45,6494.13333333333,0.0,1.0
2024-12-11,0.582,0.6125,0.5751,0.61,113944,8.73,9.1875,8.6265,9.15,7596.26666666667,0.0,1.0
2024-12-12,0.5656,0.6,0.535,0.59,43614,8.484,9.0,8.025,8.85,2907.6,0.0,1.0
2024-12-13,0.551,0.579,0.5344,0.579,44884,8.265,8.685,8.016,8.685,2992.26666666667,0.0,1.0
2024-12-16,0.526,0.5533,0.525,0.5525,35622,7.89,8.2995,7.875,8.2875,2374.8,0.0,1.0
2024-12-17,0.548,0.5576,0.5205,0.5305,19800,8.22,8.364,7.8075,7.9575,1320,0.0,1.0
2024-12-18,0.55,0.59977,0.549073,0.5585,66973,8.25,8.99655,8.236095,8.3775,4464.86666666667,0.0,1.0
2024-12-19,0.61,0.611,0.548,0.587,135248,9.15,9.165,8.22,8.805,9016.53333333333,0.0,1.0
2024-12-20,0.6125,0.6125,0.5818,0.5917,68239,9.1875,9.1875,8.727,8.8755,4549.26666666667,0.0,1.0
2024-12-23,0.59,0.6125,0.59,0.61,27128,8.85,9.1875,8.85,9.15,1808.53333333333,0.0,1.0
2024-12-24,0.58,0.6,0.571,0.5779,51870,8.7,9.0,8.565,8.6685,3458,0.0,1.0
2024-12-26,0.59,0.61,0.58,0.602499,28587,8.85,9.15,8.7,9.037485,1905.8,0.0,1.0
2024-12-27,0.6088,0.6088,0.59,0.59,46255,9.132,9.132,8.85,8.85,3083.66666666667,0.0,1.0
2024-12-30,0.629,0.641,0.6018,0.6018,77927,9.435,9.615,9.027,9.027,5195.13333333333,0.0,1.0
2024-12-31,0.7824,1.11,0.6034,0.629,7291300,11.736,16.65,9.051,9.435,486086.666666667,0.0,1.0
2025-01-02,0.997,1.05,0.74,0.77,2349188,14.955,15.75,11.1,11.55,156612.533333333,0.0,1.0
2025-01-03,1.31,1.4,1.03,1.05,4824651,19.65,21.0,15.45,15.75,321643.4,0.0,1.0
2025-01-06,1.1,1.23,0.9128,0.9611,2567463,16.5,18.45,13.692,14.4165,171164.2,0.0,1.0
2025-01-07,0.9033,1.0257,0.9,1.0,666825,13.5495,15.3855,13.5,15.0,44455,0.0,1.0
2025-01-08,0.79005,0.9001,0.75,0.88,655841,11.85075,13.5015,11.25,13.2,43722.7333333333,0.0,1.0
2025-01-10,0.8273,0.98,0.77,0.7992,693848,12.4095,14.7,11.55,11.988,46256.5333333333,0.0,1.0
2025-01-13,0.769,0.8298,0.7405,0.7694,282543,11.535,12.447,11.1075,11.541,18836.2,0.0,1.0
2025-01-14,0.6833,0.75999,0.6304,0.7459,347380,10.2495,11.39985,9.456,11.1885,23158.6666666667,0.0,1.0
2025-01-15,0.69,0.7186,0.67,0.7021,158347,10.35,10.779,10.05,10.5315,10556.4666666667,0.0,1.0
2025-01-16,0.6311,0.6997,0.54,0.6997,506611,9.4665,10.4955,8.1,10.4955,33774.0666666667,0.0,1.0
2025-01-17,0.6146,0.6565,0.5897,0.62,315828,9.219,9.84749999999999,8.8455,9.3,21055.2,0.0,1.0
2025-01-21,0.6034,0.6496,0.586,0.6397,160288,9.051,9.744,8.79,9.5955,10685.8666666667,0.0,1.0
2025-01-22,0.5783,0.6001,0.57,0.6,374398,8.6745,9.0015,8.55,9.0,24959.8666666667,0.0,1.0
2025-01-23,0.585,0.6079,0.545,0.5801,234770,8.775,9.1185,8.175,8.7015,15651.3333333333,0.0,1.0
2025-01-24,0.5925,0.695,0.57,0.6,749904,8.8875,10.425,8.55,9.0,49993.6,0.0,1.0
2025-01-27,0.5547,0.66,0.54,0.6,101542,8.3205,9.9,8.1,9.0,6769.46666666667,0.0,1.0
2025-01-28,0.5415,0.5575,0.5326,0.5525,113714,8.1225,8.3625,7.989,8.2875,7580.93333333333,0.0,1.0
2025-01-29,0.529,0.568,0.52,0.56,114366,7.935,8.52,7.8,8.4,7624.4,0.0,1.0
2025-01-30,0.56,0.57999,0.5101,0.5325,515672,8.4,8.69985,7.6515,7.9875,34378.1333333333,0.0,1.0
2025-01-31,0.542,0.5789,0.54,0.5432,67325,8.13,8.6835,8.1,8.148,4488.33333333333,0.0,1.0
2025-02-03,0.5399,0.5619,0.52,0.5421,91902,8.0985,8.4285,7.8,8.1315,6126.8,0.0,1.0
2025-02-04,0.5091,0.54,0.45,0.54,189571,7.6365,8.1,6.75,8.1,12638.0666666667,0.0,1.0
2025-02-05,0.53,0.540077,0.5081,0.5091,98553,7.95,8.101155,7.6215,7.6365,6570.2,0.0,1.0
2025-02-06,0.5311,0.555,0.5118,0.5363,36876,7.9665,8.325,7.677,8.0445,2458.4,0.0,1.0
2025-02-07,0.52,0.545,0.51,0.521,94676,7.8,8.175,7.65,7.815,6311.73333333333,0.0,1.0
2025-02-10,0.4998,0.526,0.48,0.526,126602,7.497,7.89,7.2,7.89,8440.13333333333,0.0,1.0
2025-02-11,0.4926,0.502,0.4626,0.4951,87378,7.389,7.53,6.939,7.4265,5825.2,0.0,1.0
2025-02-12,0.4751,0.5042,0.4751,0.48,33381,7.1265,7.563,7.1265,7.2,2225.4,0.0,1.0
2025-02-13,0.5016,0.504303,0.471,0.475,50632,7.524,7.564545,7.065,7.125,3375.46666666667,0.0,1.0
2025-02-14,0.4838,0.519,0.4838,0.519,62955,7.257,7.785,7.257,7.785,4197,0.0,1.0
2025-02-18,0.52,0.5533,0.5038,0.5108,220731,7.8,8.2995,7.557,7.662,14715.4,0.0,1.0
2025-02-19,0.5366,0.5499,0.51,0.512,69225,8.049,8.2485,7.65,7.68,4615,0.0,1.0
2025-02-20,0.5221,0.5479,0.5101,0.5216,15685,7.8315,8.2185,7.6515,7.824,1045.66666666667,0.0,1.0
2025-02-21,0.5218,0.54852,0.5215,0.5356,34380,7.827,8.2278,7.8225,8.034,2292,0.0,1.0
2025-02-24,0.5052,0.54,0.5035,0.54,38811,7.578,8.1,7.5525,8.1,2587.4,0.0,1.0
2025-02-25,0.5048,0.518701,0.49,0.5066,40256,7.572,7.780515,7.35,7.599,2683.73333333333,0.0,1.0
2025-02-26,0.4885,0.517351,0.487,0.5049,21938,7.3275,7.760265,7.305,7.5735,1462.53333333333,0.0,1.0
2025-02-27,0.49,0.5198,0.49,0.5198,29870,7.35,7.797,7.35,7.797,1991.33333333333,0.0,1.0
2025-02-28,0.517,0.5198,0.497,0.497,2949540,7.755,7.797,7.455,7.455,196636,0.0,1.0
2025-03-03,0.7861,0.8357,0.56,0.645,33440072,11.7915,12.5355,8.4,9.675,2229338.13333333,0.0,1.0
2025-03-04,0.8844,0.9,0.655,0.725,1891366,13.266,13.5,9.825,10.875,126091.066666667,0.0,1.0
2025-03-05,0.7499,0.88,0.7101,0.84,589423,11.2485,13.2,10.6515,12.6,39294.8666666667,0.0,1.0
2025-03-06,0.725201,0.732,0.6801,0.7125,189625,10.878015,10.98,10.2015,10.6875,12641.6666666667,0.0,1.0
2025-03-07,0.740701,0.7995,0.6911,0.7253,168135,11.110515,11.9925,10.3665,10.8795,11209,0.0,1.0
2025-03-10,0.66,0.74,0.65,0.74,255005,9.9,11.1,9.75,11.1,17000.3333333333,0.0,1.0
2025-03-11,0.6714,0.696131,0.642101,0.6599,127265,10.071,10.441965,9.631515,9.8985,8484.33333333333,0.0,1.0
2025-03-12,0.65,0.67,0.63,0.6613,91046,9.75,10.05,9.45,9.9195,6069.73333333333,0.0,1.0
2025-03-13,0.635,0.66,0.634,0.66,18209,9.525,9.9,9.51,9.9,1213.93333333333,0.0,1.0
2025-03-14,0.6421,0.66,0.62,0.64,65965,9.6315,9.9,9.3,9.6,4397.66666666667,0.0,1.0
2025-03-17,0.63,0.67,0.62,0.67,40255,9.45,10.05,9.3,10.05,2683.66666666667,0.0,1.0
2025-03-18,0.6321,0.6699,0.6266,0.637,27415,9.4815,10.0485,9.399,9.555,1827.66666666667,0.0,1.0
2025-03-19,0.6336,0.67,0.6231,0.67,87186,9.504,10.05,9.3465,10.05,5812.4,0.0,1.0
2025-03-20,0.623,0.676,0.6103,0.6103,25549,9.345,10.14,9.1545,9.1545,1703.26666666667,0.0,1.0
2025-03-21,0.633,0.77,0.5729,0.626,252509,9.495,11.55,8.5935,9.39,16833.9333333333,0.0,1.0
2025-03-24,0.6273,0.6461,0.6076,0.6461,32427,9.4095,9.6915,9.114,9.6915,2161.8,0.0,1.0
2025-03-25,0.61,0.6273,0.6012,0.6273,31143,9.15,9.4095,9.018,9.4095,2076.2,0.0,1.0
2025-03-26,0.64854,0.67,0.6102,0.6102,15769,9.7281,10.05,9.153,9.153,1051.26666666667,0.0,1.0
2025-03-27,0.6655,0.682,0.62,0.62,13676,9.9825,10.23,9.3,9.3,911.733333333333,0.0,1.0
2025-03-28,0.606,0.651,0.6002,0.651,43864,9.09,9.765,9.003,9.765,2924.26666666667,0.0,1.0
2025-03-31,0.5581,0.66,0.5515,0.66,63727,8.3715,9.9,8.2725,9.9,4248.46666666667,0.0,1.0
2025-04-01,0.5358,0.612,0.52,0.5606,100972,8.037,9.18,7.8,8.409,6731.46666666667,0.0,1.0
2025-04-02,0.5188,0.598,0.4901,0.5355,184187,7.782,8.97,7.3515,8.0325,12279.1333333333,0.0,1.0
2025-04-03,0.49,0.555551,0.4877,0.5032,73702,7.35,8.333265,7.3155,7.548,4913.46666666667,0.0,1.0
2025-04-04,0.4615,0.5482,0.4306,0.48,76597,6.9225,8.223,6.459,7.2,5106.46666666667,0.0,1.0
2025-04-07,0.4515,0.483,0.44,0.461,33250,6.7725,7.245,6.6,6.915,2216.66666666667,0.0,1.0
2025-04-08,0.49,0.5515,0.4542,0.5515,38712,7.35,8.2725,6.813,8.2725,2580.8,0.0,1.0
2025-04-09,0.5075,0.5145,0.481,0.5,52349,7.6125,7.7175,7.215,7.5,3489.93333333333,0.0,1.0
2025-04-10,0.5002,0.5518,0.49,0.49,14166,7.503,8.277,7.35,7.35,944.4,0.0,1.0
2025-04-11,0.4801,0.5899,0.4515,0.48,51400,7.2015,8.8485,6.7725,7.2,3426.66666666667,0.0,1.0
2025-04-14,0.4801,0.51095,0.4801,0.4836,50249,7.2015,7.66425,7.2015,7.254,3349.93333333333,0.0,1.0
2025-04-15,0.5051,0.5398,0.49,0.5,17407,7.5765,8.097,7.35,7.5,1160.46666666667,0.0,1.0
2025-04-16,0.51,0.5102,0.489,0.51,13842,7.65,7.653,7.335,7.65,922.8,0.0,1.0
2025-04-17,0.4963,0.4999,0.483,0.49,19175,7.4445,7.4985,7.245,7.35,1278.33333333333,0.0,1.0
2025-04-21,0.4925,0.5025,0.49,0.49,23338,7.3875,7.5375,7.35,7.35,1555.86666666667,0.0,1.0
2025-04-22,0.4901,0.5,0.4815,0.5,30922,7.3515,7.5,7.2225,7.5,2061.46666666667,0.0,1.0
2025-04-23,0.5,0.5172,0.4817,0.5172,24497,7.5,7.758,7.2255,7.758,1633.13333333333,0.0,1.0
2025-04-24,0.5325,0.535,0.482,0.482,43525,7.9875,8.025,7.23,7.23,2901.66666666667,0.0,1.0
2025-04-25,0.549,0.55,0.5017,0.535,35105,8.235,8.25,7.5255,8.025,2340.33333333333,0.0,1.0
2025-04-28,0.563713,0.5649,0.5203,0.539,22923,8.455695,8.4735,7.8045,8.085,1528.2,0.0,1.0
2025-04-29,0.550099,0.5638,0.529412,0.5356,6614,8.251485,8.457,7.94118,8.034,440.933333333333,0.0,1.0
2025-04-30,0.569,0.572,0.5302,0.5346,15499,8.535,8.58,7.953,8.019,1033.26666666667,0.0,1.0
2025-05-01,0.5306,0.5677,0.53,0.562,18243,7.959,8.5155,7.95,8.43,1216.2,0.0,1.0
2025-05-02,0.52,0.54,0.5037,0.54,26571,7.8,8.1,7.5555,8.1,1771.4,0.0,1.0
2025-05-05,0.5845,0.5895,0.51,0.51,36094,8.7675,8.8425,7.65,7.65,2406.26666666667,0.0,1.0
2025-05-06,0.5785,0.58,0.535,0.535,8673,8.6775,8.7,8.025,8.025,578.2,0.0,1.0
2025-05-07,0.57,0.5783,0.5401,0.5647,26624,8.55,8.6745,8.1015,8.4705,1774.93333333333,0.0,1.0
2025-05-08,0.521,0.5565,0.51,0.5444,18551,7.815,8.3475,7.65,8.166,1236.73333333333,0.0,1.0
2025-05-09,0.535,0.5499,0.5125,0.536,16874,8.025,8.2485,7.6875,8.04,1124.93333333333,0.0,1.0
2025-05-12,0.5599,0.57,0.511,0.5112,61345,8.3985,8.55,7.665,7.668,4089.66666666667,0.0,1.0
2025-05-13,0.53,0.559,0.52,0.559,31476,7.95,8.385,7.8,8.385,2098.4,0.0,1.0
2025-05-14,0.502,0.55,0.48,0.517,67882,7.53,8.25,7.2,7.755,4525.46666666667,0.0,1.0
2025-05-15,0.539,0.54,0.505,0.515,14332,8.085,8.1,7.575,7.725,955.466666666667,0.0,1.0
2025-05-16,0.515,0.5439,0.51001,0.5103,14126,7.725,8.1585,7.65015,7.6545,941.733333333333,0.0,1.0
2025-05-19,0.54,0.549,0.512,0.512,20708,8.1,8.235,7.68,7.68,1380.53333333333,0.0,1.0
2025-05-20,0.5105,0.5329,0.51,0.5329,34442,7.6575,7.9935,7.65,7.9935,2296.13333333333,0.0,1.0
2025-05-21,0.48,0.507599,0.48,0.4999,111021,7.2,7.613985,7.2,7.4985,7401.4,0.0,1.0
2025-05-22,0.4159,0.47495,0.37,0.472,340831,6.2385,7.12425,5.55,7.08,22722.0666666667,0.0,1.0
2025-05-23,0.3951,0.448,0.35,0.44,1439198,5.9265,6.72,5.25,6.6,95946.5333333333,0.0,1.0
2025-05-27,0.39724,0.4098,0.3708,0.4,334883,5.9586,6.147,5.562,6.0,22325.5333333333,0.0,1.0
2025-05-28,0.3638,0.4,0.352399,0.39,316399,5.457,6.0,5.285985,5.85,21093.2666666667,0.0,1.0
2025-05-29,0.3697,0.373751,0.3537,0.36,120878,5.5455,5.606265,5.3055,5.4,8058.53333333333,0.0,1.0
2025-05-30,0.3339,0.3697,0.3325,0.3697,373240,5.0085,5.5455,4.9875,5.5455,24882.6666666667,0.0,1.0
2025-06-02,0.368,0.3702,0.29,0.3401,2246277,5.52,5.553,4.35,5.1015,149751.8,0.0,1.0
2025-06-03,0.3851,0.39,0.35,0.3501,169663,5.7765,5.85,5.25,5.2515,11310.8666666667,0.0,1.0
2025-06-04,0.4201,0.4311,0.361801,0.3799,91690,6.3015,6.4665,5.427015,5.6985,6112.66666666667,0.0,1.0
2025-06-05,0.42,0.4393,0.3966,0.4201,126298,6.3,6.5895,5.949,6.3015,8419.86666666667,0.0,1.0
2025-06-06,0.4011,0.438799,0.400001,0.42,97094,6.0165,6.581985,6.000015,6.3,6472.93333333333,0.0,1.0
2025-06-09,0.4299,0.44,0.3801,0.3875,178843,6.4485,6.6,5.7015,5.8125,11922.8666666667,0.0,1.0
2025-06-10,6.005,6.219,5.12,5.91,41091,6.005,6.219,5.12,5.91,41091,0.0,0.0666666666666667
2025-06-11,5.71,6.5,5.525,6.12,18969,5.71,6.5,5.525,6.12,18969,0.0,1.0
2025-06-12,5.8,5.85,5.52,5.85,17451,5.8,5.85,5.52,5.85,17451,0.0,1.0
2025-06-13,5.74,5.74,5.44,5.52,15687,5.74,5.74,5.44,5.52,15687,0.0,1.0
2025-06-16,6.12,6.18,5.55,5.66,6419,6.12,6.18,5.55,5.66,6419,0.0,1.0
2025-06-17,6.09,6.1206,5.9,6.1206,5675,6.09,6.1206,5.9,6.1206,5675,0.0,1.0
2025-06-18,6.29,6.45,5.96,5.96,6987,6.29,6.45,5.96,5.96,6987,0.0,1.0
2025-06-20,5.8,8.91,5.06,6.48,239324,5.8,8.91,5.06,6.48,239324,0.0,1.0
2025-06-23,5.55,6.31,5.19,5.75,26307,5.55,6.31,5.19,5.75,26307,0.0,1.0
2025-06-24,5.4,6.0,4.98,5.4151,37152,5.4,6.0,4.98,5.4151,37152,0.0,1.0
2025-06-25,5.49,5.5858,5.36,5.3619,7697,5.49,5.5858,5.36,5.3619,7697,0.0,1.0
2025-06-26,5.24,5.45,5.1408,5.2,28928,5.24,5.45,5.1408,5.2,28928,0.0,1.0
2025-06-27,5.52,5.54,5.25,5.43,19153,5.52,5.54,5.25,5.43,19153,0.0,1.0
2025-06-30,5.75,6.025,5.54,5.54,592811,5.75,6.025,5.54,5.54,592811,0.0,1.0
2025-07-01,10.48,15.42,9.31,12.5,38574320,10.48,15.42,9.31,12.5,38574320,0.0,1.0
2025-07-02,9.75,10.14,8.42,8.58,496558,9.75,10.14,8.42,8.58,496558,0.0,1.0
2025-07-03,10.0,10.57,9.97,10.1,156924,10.0,10.57,9.97,10.1,156924,0.0,1.0
2025-07-07,11.0,11.44,9.75,10.4,228473,11.0,11.44,9.75,10.4,228473,0.0,1.0
2025-07-08,10.92,11.43,10.69,10.69,201471,10.92,11.43,10.69,10.69,201471,0.0,1.0
2025-07-09,11.91,11.98,10.7,10.7,130820,11.91,11.98,10.7,10.7,130820,0.0,1.0
2025-07-10,11.24,12.25,11.05,12.0,73873,11.24,12.25,11.05,12.0,73873,0.0,1.0
2025-07-11,10.75,11.28,10.5,11.02,215080,10.75,11.28,10.5,11.02,215080,0.0,1.0
2025-07-14,10.11,10.65,9.58,9.69,45690,10.11,10.65,9.58,9.69,45690,0.0,1.0
2025-07-15,9.31,10.01,9.17,10.01,177569,9.31,10.01,9.17,10.01,177569,0.0,1.0
2025-07-16,8.77,9.4,8.58,9.18,175905,8.77,9.4,8.58,9.18,175905,0.0,1.0
2025-07-17,8.44,9.0,8.44,8.7,160550,8.44,9.0,8.44,8.7,160550,0.0,1.0
2025-07-18,7.89,8.97,7.7,8.6,121546,7.89,8.97,7.7,8.6,121546,0.0,1.0
2025-07-21,6.4,7.34,6.4,7.34,146530,6.4,7.34,6.4,7.34,146530,0.0,1.0
2025-07-22,5.94,6.76,5.87,6.38,59614,5.94,6.76,5.87,6.38,59614,0.0,1.0
2025-07-23,6.08,6.2999,5.85,5.86,32281,6.08,6.2999,5.85,5.86,32281,0.0,1.0
2025-07-24,5.72,6.1239,5.71,6.08,18546,5.72,6.1239,5.71,6.08,18546,0.0,1.0
2025-07-25,5.75,6.1829,5.6,5.7,69965,5.75,6.1829,5.6,5.7,69965,0.0,1.0
2025-07-28,5.52,5.75,5.2701,5.75,123890,5.52,5.75,5.2701,5.75,123890,0.0,1.0
2025-07-29,5.35,5.46,5.25,5.46,8584,5.35,5.46,5.25,5.46,8584,0.0,1.0
2025-07-30,5.13,5.3,5.1,5.25,11406,5.13,5.3,5.1,5.25,11406,0.0,1.0
2025-07-31,5.02,5.46,5.01,5.455,34650,5.02,5.46,5.01,5.455,34650,0.0,1.0
2025-08-01,4.56,5.02,4.45,5.02,17944,4.56,5.02,4.45,5.02,17944,0.0,1.0
2025-08-04,4.76,4.93,4.58,4.83,12389,4.76,4.93,4.58,4.83,12389,0.0,1.0
2025-08-05,4.73,4.91,4.7,4.76,15159,4.73,4.91,4.7,4.76,15159,0.0,1.0
2025-08-06,4.33,4.73,4.29,4.65,36986,4.33,4.73,4.29,4.65,36986,0.0,1.0
2025-08-07,4.49,4.585,4.3,4.3,10118,4.49,4.585,4.3,4.3,10118,0.0,1.0
2025-08-08,4.61,4.66,4.35,4.45,8424,4.61,4.66,4.35,4.45,8424,0.0,1.0
2025-08-11,4.56,4.68,4.4094,4.59,6060,4.56,4.68,4.4094,4.59,6060,0.0,1.0
2025-08-12,4.57,4.63,4.46,4.55,3630,4.57,4.63,4.46,4.55,3630,0.0,1.0
2025-08-13,4.585,4.585,4.4686,4.54,2287,4.585,4.585,4.4686,4.54,2287,0.0,1.0
2025-08-14,4.37,4.4649,4.345,4.35,6063,4.37,4.4649,4.345,4.35,6063,0.0,1.0
2025-08-15,4.2,4.37,4.07,4.37,16871,4.2,4.37,4.07,4.37,16871,0.0,1.0
2025-08-18,3.867,4.26,3.84,4.18,22061,3.867,4.26,3.84,4.18,22061,0.0,1.0
2025-08-19,3.99,4.19,3.8301,3.87,8386,3.99,4.19,3.8301,3.87,8386,0.0,1.0
2025-08-20,4.25,4.2971,3.99,4.0,8645,4.25,4.2971,3.99,4.0,8645,0.0,1.0
2025-08-21,4.31,4.31,4.03,4.31,3055,4.31,4.31,4.03,4.31,3055,0.0,1.0
2025-08-22,4.17,4.36,4.0,4.29,6602,4.17,4.36,4.0,4.29,6602,0.0,1.0
2025-08-25,4.33,4.53,3.98,4.22,11753,4.33,4.53,3.98,4.22,11753,0.0,1.0
2025-08-26,4.03,4.43,3.9964,4.365,19375,4.03,4.43,3.9964,4.365,19375,0.0,1.0
2025-08-27,3.95,4.06,3.9,4.05,8494,3.95,4.06,3.9,4.05,8494,0.0,1.0
2025-08-28,4.0,4.11,3.89,3.9,5845,4.0,4.11,3.89,3.9,5845,0.0,1.0
2025-08-29,4.03,4.255,3.955,3.96,4626,4.03,4.255,3.955,3.96,4626,0.0,1.0
2025-09-02,4.01,4.04,4.01,4.0341,1900,4.01,4.04,4.01,4.0341,1900,0.0,1.0
2025-09-03,3.91,4.15,3.91,3.9308,9523,3.91,4.15,3.91,3.9308,9523,0.0,1.0
2025-09-04,4.15,4.16,3.89,4.02,8598,4.15,4.16,3.89,4.02,8598,0.0,1.0
2025-09-05,4.91,4.9379,4.1,4.1,1468263,4.91,4.9379,4.1,4.1,1468263,0.0,1.0
2025-09-08,4.69,5.005,4.2009,4.97,162088,4.69,5.005,4.2009,4.97,162088,0.0,1.0
2025-09-09,4.57,4.68,4.55,4.55,20769,4.57,4.68,4.55,4.55,20769,0.0,1.0
2025-09-10,4.39,4.66,4.09,4.57,32267,4.39,4.66,4.09,4.57,32267,0.0,1.0
2025-09-11,4.73,4.74,4.1827,4.1827,24994,4.73,4.74,4.1827,4.1827,24994,0.0,1.0
2025-09-12,4.72,5.25,4.65,4.65,47716,4.72,5.25,4.65,4.65,47716,0.0,1.0
2025-09-15,5.15,5.29,4.65,4.65,77457,5.15,5.29,4.65,4.65,77457,0.0,1.0
2025-09-16,5.16,5.29,4.95,5.24,19318,5.16,5.29,4.95,5.24,19318,0.0,1.0
2025-09-17,5.13,5.2,4.88,5.2,13934,5.13,5.2,4.88,5.2,13934,0.0,1.0
2025-09-18,5.14,5.14,4.95,5.05,121101,5.14,5.14,4.95,5.05,121101,0.0,1.0
2025-09-19,5.39,6.2,5.26,5.74,275599,5.39,6.2,5.26,5.74,275599,0.0,1.0
2025-09-22,5.63,5.6884,5.21,5.21,67946,5.63,5.6884,5.21,5.21,67946,0.0,1.0
2025-09-23,5.61,5.7138,5.3728,5.66,16260,5.61,5.7138,5.3728,5.66,16260,0.0,1.0
2025-09-24,5.49,5.68,5.44,5.54,22134,5.49,5.68,5.44,5.54,22134,0.0,1.0
2025-09-25,5.14,5.59,5.12,5.59,27420,5.14,5.59,5.12,5.59,27420,0.0,1.0
2025-09-26,5.06,5.2825,5.05,5.07,6162,5.06,5.2825,5.05,5.07,6162,0.0,1.0
2025-09-29,5.25,5.465,5.05,5.13,30885,5.25,5.465,5.05,5.13,30885,0.0,1.0
2025-09-30,5.8101,6.8699,5.275,5.52,189661,5.8101,6.8699,5.275,5.52,189661,0.0,1.0
2025-10-01,5.83,5.99,5.63,5.8,9019,5.83,5.99,5.63,5.8,9019,0.0,1.0
2025-10-02,5.77,5.95,5.6501,5.83,7884,5.77,5.95,5.6501,5.83,7884,0.0,1.0
2025-10-03,5.71,5.8,5.5,5.5,36200,5.71,5.8,5.5,5.5,36200,0.0,1.0
2025-10-06,5.845,6.1382,5.5593,5.72,30502,5.845,6.1382,5.5593,5.72,30502,0.0,1.0
2025-10-07,5.765,5.92,5.5936,5.79,10374,5.765,5.92,5.5936,5.79,10374,0.0,1.0
2025-10-08,5.88,5.982,5.8,5.8,13501,5.88,5.982,5.8,5.8,13501,0.0,1.0
2025-10-09,5.96,6.19,5.6989,5.6989,28597,5.96,6.19,5.6989,5.6989,28597,0.0,1.0
2025-10-10,5.93,5.93,5.6024,5.88,7967,5.93,5.93,5.6024,5.88,7967,0.0,1.0
2025-10-13,5.96,6.0,5.6601,5.93,12818,5.96,6.0,5.6601,5.93,12818,0.0,1.0
2025-10-14,5.77,5.87,5.765,5.87,4004,5.77,5.87,5.765,5.87,4004,0.0,1.0
2025-10-15,5.67,5.9573,5.62,5.77,10446,5.67,5.9573,5.62,5.77,10446,0.0,1.0
2025-10-16,5.27,5.7009,5.25,5.7009,31222,5.27,5.7009,5.25,5.7009,31222,0.0,1.0
2025-10-17,4.98,5.275,4.98,5.275,11021,4.98,5.275,4.98,5.275,11021,0.0,1.0
2025-10-20,5.0747,5.15,4.7801,5.04,8386,5.0747,5.15,4.7801,5.04,8386,0.0,1.0
2025-10-21,4.82,5.1,4.82,5.07,6520,4.82,5.1,4.82,5.07,6520,0.0,1.0
2025-10-22,4.659,5.005,4.62,4.82,12394,4.659,5.005,4.62,4.82,12394,0.0,1.0
2025-10-23,5.1801,5.2957,4.76,4.8,9874,5.1801,5.2957,4.76,4.8,9874,0.0,1.0
2025-10-24,5.059,5.3,4.9988,5.02,3905,5.059,5.3,4.9988,5.02,3905,0.0,1.0
2025-10-27,5.92,6.25,5.12,5.12,120936,5.92,6.25,5.12,5.12,120936,0.0,1.0
2025-10-28,5.87,6.08,5.58,5.61,10262,5.87,6.08,5.58,5.61,10262,0.0,1.0
2025-10-29,5.61,6.0,5.43,5.68,14917,5.61,6.0,5.43,5.68,14917,0.0,1.0
2025-10-30,5.6,5.8,5.5101,5.6,28437,5.6,5.8,5.5101,5.6,28437,0.0,1.0
2025-10-31,5.6,6.0,5.205,5.86,33567,5.6,6.0,5.205,5.86,33567,0.0,1.0
2025-11-03,5.45,6.0,5.39,5.39,5482,5.45,6.0,5.39,5.39,5482,0.0,1.0
2025-11-04,5.17,5.35,5.17,5.295,3949,5.17,5.35,5.17,5.295,3949,0.0,1.0
2025-11-05,5.2081,5.4999,5.16,5.33,3561,5.2081,5.4999,5.16,5.33,3561,0.0,1.0
2025-11-06,4.967,5.2421,4.95,5.18,7840,4.967,5.2421,4.95,5.18,7840,0.0,1.0
2025-11-07,4.98,5.4133,4.98,5.15,12494,4.98,5.4133,4.98,5.15,12494,0.0,1.0
2025-11-10,5.031,5.284,5.031,5.15,6609,5.031,5.284,5.031,5.15,6609,0.0,1.0
2025-11-11,5.2701,5.2701,5.07,5.07,4266,5.2701,5.2701,5.07,5.07,4266,0.0,1.0
2025-11-12,5.98,5.98,5.1352,5.1352,7241,5.98,5.98,5.1352,5.1352,7241,0.0,1.0
2025-11-13,5.081,5.62,5.07,5.62,3866,5.081,5.62,5.07,5.62,3866,0.0,1.0
2025-11-14,5.46,5.46,4.97,4.9806,5070,5.46,5.46,4.97,4.9806,5070,0.0,1.0
2025-11-17,4.95,5.2,4.95,5.2,1928,4.95,5.2,4.95,5.2,1928,0.0,1.0
2025-11-18,4.93,4.93,4.71,4.72,5470,4.93,4.93,4.71,4.72,5470,0.0,1.0
2025-11-19,4.771,4.82,4.771,4.82,1653,4.771,4.82,4.771,4.82,1653,0.0,1.0
2025-11-20,4.69,4.9588,4.6,4.9,7347,4.69,4.9588,4.6,4.9,7347,0.0,1.0
2025-11-21,4.29,4.8288,4.29,4.595,16776,4.29,4.8288,4.29,4.595,16776,0.0,1.0
2025-11-24,4.43,4.57,4.32,4.57,3987,4.43,4.57,4.32,4.57,3987,0.0,1.0
2025-11-25,4.61,4.92,4.47,4.47,2004,4.61,4.92,4.47,4.47,2004,0.0,1.0
2025-11-26,4.68,4.88,4.585,4.63,3619,4.68,4.88,4.585,4.63,3619,0.0,1.0