date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-03-14,7.25,7.5,6.5,6.5,1100367,3.29609319482083,3.40975158084914,2.95511803673592,2.95511803673592,2420338.34557085,0.0,1.0
1997-03-17,7.5,7.5,6.75,7.0,42900,3.40975158084914,3.40975158084914,3.06877642276422,3.18243480879253,94361.7129784786,0.0,1.0
1997-03-18,7.44,7.5,6.37,7.5,167933,3.38247356820234,3.40975158084914,2.8960156760012,3.40975158084914,369381.015049298,0.0,1.0
1997-03-19,7.5,7.5,6.63,7.5,80667,3.40975158084914,3.40975158084914,3.01422039747064,3.40975158084914,177433.014005476,0.0,1.0
1997-03-20,7.0,7.5,6.75,6.75,28967,3.18243480879253,3.40975158084914,3.06877642276422,3.06877642276422,63715.0522108995,0.0,1.0
1997-03-21,7.25,7.25,6.81,7.0,18700,3.29609319482083,3.29609319482083,3.09605443541101,3.18243480879253,41132.0287342087,0.0,1.0
1997-03-24,7.0,7.44,6.81,6.81,119900,3.18243480879253,3.38247356820234,3.09605443541101,3.09605443541101,263728.890119337,0.0,1.0
1997-03-25,6.87,7.75,6.87,7.0,23833,3.12333244805781,3.52340996687744,3.12333244805781,3.18243480879253,52422.4406856895,0.0,1.0
1997-03-26,6.87,7.75,6.87,7.75,10267,3.12333244805781,3.52340996687744,3.12333244805781,3.52340996687744,22583.0234766909,0.0,1.0
1997-03-27,7.25,7.25,6.87,7.25,23100,3.29609319482083,3.29609319482083,3.12333244805781,3.29609319482083,50810.1531422578,0.0,1.0
1997-03-31,6.87,6.87,6.87,6.87,14300,3.12333244805781,3.12333244805781,3.12333244805781,3.12333244805781,31453.9043261595,0.0,1.0
1997-04-01,7.25,7.25,6.75,6.75,22000,3.29609319482083,3.29609319482083,3.06877642276422,3.06877642276422,48390.6220402455,0.0,1.0
1997-04-02,7.25,7.25,6.75,7.25,12100,3.29609319482083,3.29609319482083,3.06877642276422,3.29609319482083,26614.842122135,0.0,1.0
1997-04-03,6.87,7.25,6.87,7.0,33000,3.12333244805781,3.29609319482083,3.12333244805781,3.18243480879253,72585.9330603682,0.0,1.0
1997-04-04,7.5,7.5,6.87,6.87,10633,3.40975158084914,3.40975158084914,3.12333244805781,3.12333244805781,23388.0674615422,0.0,1.0
1997-04-07,6.75,7.0,6.75,6.87,23100,3.06877642276422,3.18243480879253,3.06877642276422,3.12333244805781,50810.1531422578,0.0,1.0
1997-04-08,6.5,7.0,6.5,6.75,17233,2.95511803673592,3.18243480879253,2.95511803673592,3.06877642276422,37905.2540736159,0.0,1.0
1997-04-09,7.25,7.25,6.37,6.37,10267,3.29609319482083,3.29609319482083,2.8960156760012,2.8960156760012,22583.0234766909,0.0,1.0
1997-04-10,7.25,7.38,7.0,7.38,8067,3.29609319482083,3.35519555555555,3.18243480879253,3.35519555555555,17743.9612726664,0.0,1.0
1997-04-11,7.5,7.5,6.5,6.5,49133,3.40975158084914,3.40975158084914,2.95511803673592,2.95511803673592,108071.656031972,0.0,1.0
1997-04-14,7.13,7.5,6.5,7.5,41433,3.24153716952724,3.40975158084914,2.95511803673592,3.40975158084914,91134.9383178861,0.0,1.0
1997-04-15,6.5,7.13,6.5,6.5,14667,2.95511803673592,3.24153716952724,2.95511803673592,2.95511803673592,32261.14788474,0.0,1.0
1997-04-16,7.0,7.13,6.63,7.13,12100,3.18243480879253,3.24153716952724,3.01422039747064,3.24153716952724,26614.842122135,0.0,1.0
1997-04-17,6.56,7.0,6.5,6.5,35933,2.98239604938271,3.18243480879253,2.95511803673592,2.95511803673592,79037.2828078246,0.0,1.0
1997-04-18,7.5,7.5,6.5,7.0,48400,3.40975158084914,3.40975158084914,2.95511803673592,3.18243480879253,106459.36848854,0.0,1.0
1997-04-21,6.87,7.25,6.37,7.25,5500,3.12333244805781,3.29609319482083,2.8960156760012,3.29609319482083,12097.6555100614,0.0,1.0
1997-04-22,7.0,7.0,6.5,6.5,23100,3.18243480879253,3.18243480879253,2.95511803673592,2.95511803673592,50810.1531422577,0.0,1.0
1997-04-23,6.5,7.22,6.5,7.0,17600,2.95511803673592,3.28245418849743,2.95511803673592,3.18243480879253,38712.4976321963,0.0,1.0
1997-04-24,6.5,6.5,6.5,6.5,0,2.95511803673592,2.95511803673592,2.95511803673592,2.95511803673592,0,0.0,1.0
1997-04-25,6.0,6.75,5.25,6.5,16133,2.72780126467931,3.06877642276422,2.38682610659439,2.95511803673592,35485.7229716036,0.0,1.0
1997-04-28,6.75,6.75,6.5,6.75,15033,3.06877642276422,3.06877642276422,2.95511803673592,3.06877642276422,33066.1918695914,0.0,1.0
1997-04-29,8.25,8.25,6.5,6.5,65267,3.75072673893405,3.75072673893405,2.95511803673592,2.95511803673592,143559.578577305,0.0,1.0
1997-04-30,8.5,8.5,7.0,7.5,1004667,3.86438512496235,3.86438512496235,3.18243480879253,3.40975158084914,2209839.13969579,0.0,1.0
1997-05-01,9.5,9.5,7.75,8.5,193600,4.31901866907557,4.31901866907557,3.52340996687744,3.86438512496235,425837.47395416,0.0,1.0
1997-05-02,8.5,9.25,8.5,8.5,56100,3.86438512496235,4.20536028304727,3.86438512496235,3.86438512496235,123396.086202626,0.0,1.0
1997-05-05,8.5,9.0,7.5,8.5,50233,3.86438512496235,4.09170189701896,3.40975158084914,3.86438512496235,110491.187133984,0.0,1.0
1997-05-06,8.5,8.5,8.0,8.5,33733,3.86438512496235,3.86438512496235,3.63706835290574,3.86438512496235,74198.2206038001,0.0,1.0
1997-05-07,8.0,8.5,7.5,8.5,20533,3.63706835290574,3.86438512496235,3.40975158084914,3.86438512496235,45163.8473796528,0.0,1.0
1997-05-08,7.5,8.5,7.5,8.25,5133,3.40975158084914,3.86438512496235,3.40975158084914,3.75072673893405,11290.4119514809,0.0,1.0
1997-05-09,8.5,8.5,7.5,7.5,18700,3.86438512496235,3.86438512496235,3.40975158084914,3.40975158084914,41132.0287342087,0.0,1.0
1997-05-12,8.37,8.37,7.5,7.5,39600,3.80528276422764,3.80528276422764,3.40975158084914,3.40975158084914,87103.1196724417,0.0,1.0
1997-05-13,8.5,8.5,8.12,8.12,61233,3.86438512496235,3.86438512496235,3.69162437819933,3.69162437819933,134686.498154107,0.0,1.0
1997-05-14,8.12,8.5,8.12,8.5,1467,3.69162437819933,3.86438512496235,3.69162437819933,3.86438512496235,3226.77466059273,0.0,1.0
1997-05-15,8.5,8.5,7.5,7.5,5867,3.86438512496235,3.86438512496235,3.40975158084914,3.40975158084914,12904.8990686418,0.0,1.0
1997-05-16,7.5,8.5,7.5,8.0,17600,3.40975158084914,3.86438512496235,3.40975158084914,3.63706835290574,38712.4976321963,0.0,1.0
1997-05-19,7.56,8.5,7.5,7.5,42533,3.43702959349593,3.86438512496235,3.40975158084914,3.40975158084914,93554.4694198982,0.0,1.0
1997-05-20,8.5,8.5,7.5,7.75,42900,3.86438512496235,3.86438512496235,3.40975158084914,3.52340996687744,94361.7129784787,0.0,1.0
1997-05-21,8.5,8.5,7.5,7.5,25667,3.86438512496235,3.86438512496235,3.40975158084914,3.40975158084914,56456.4589048628,0.0,1.0
1997-05-22,8.12,8.12,7.5,7.5,49500,3.69162437819933,3.69162437819933,3.40975158084914,3.40975158084914,108878.899590552,0.0,1.0
1997-05-23,8.5,8.5,7.5,7.5,9167,3.86438512496235,3.86438512496235,3.40975158084914,3.40975158084914,20163.4923746787,0.0,1.0
1997-05-27,8.5,8.5,7.5,7.5,49867,3.86438512496235,3.86438512496235,3.40975158084914,3.40975158084914,109686.143149133,0.0,1.0
1997-05-28,8.5,8.5,8.5,8.5,733,3.86438512496235,3.86438512496235,3.86438512496235,3.86438512496235,1612.28754343182,0.0,1.0
1997-05-29,7.5,7.5,7.5,7.5,733,3.40975158084914,3.40975158084914,3.40975158084914,3.40975158084914,1612.28754343181,0.0,1.0
1997-05-30,7.5,7.5,7.5,7.5,15033,3.40975158084914,3.40975158084914,3.40975158084914,3.40975158084914,33066.1918695913,0.0,1.0
1997-06-02,7.75,8.0,7.5,7.5,8433,3.52340996687744,3.63706835290574,3.40975158084914,3.40975158084914,18549.0052575177,0.0,1.0
1997-06-03,7.75,8.5,7.75,8.0,19433,3.52340996687744,3.86438512496235,3.52340996687744,3.63706835290574,42744.3162776405,0.0,1.0
1997-06-04,8.37,8.5,7.87,8.0,133467,3.80528276422764,3.86438512496235,3.57796599217103,3.63706835290574,293570.506902065,0.0,1.0
1997-06-05,8.75,8.75,8.0,8.12,97533,3.97804351099066,3.97804351099066,3.63706835290574,3.69162437819933,214531.024520512,0.0,1.0
1997-06-06,8.0,8.75,7.5,8.75,48767,3.63706835290574,3.97804351099066,3.40975158084914,3.97804351099066,107266.612047121,0.0,1.0
1997-06-09,8.0,8.0,7.75,7.75,11000,3.63706835290574,3.63706835290574,3.52340996687744,3.52340996687744,24195.3110201228,0.0,1.0
1997-06-10,8.25,8.25,7.75,7.87,44367,3.75072673893405,3.75072673893405,3.52340996687744,3.57796599217103,97588.4876390714,0.0,1.0
1997-06-11,8.37,8.37,8.12,8.25,18700,3.80528276422764,3.80528276422764,3.69162437819933,3.75072673893405,41132.0287342086,0.0,1.0
1997-06-12,8.25,8.62,8.12,8.12,29700,3.75072673893405,3.91894115025594,3.69162437819933,3.69162437819933,65327.3397543314,0.0,1.0
1997-06-13,8.0,8.37,8.0,8.12,8800,3.63706835290574,3.80528276422764,3.63706835290574,3.69162437819933,19356.2488160982,0.0,1.0
1997-06-16,8.0,8.5,8.0,8.5,5500,3.63706835290574,3.86438512496235,3.63706835290574,3.86438512496235,12097.6555100614,0.0,1.0
1997-06-17,8.5,8.62,7.75,8.0,21267,3.86438512496235,3.91894115025594,3.52340996687744,3.63706835290574,46778.3344968137,0.0,1.0
1997-06-18,8.12,8.5,8.0,8.5,6967,3.69162437819933,3.86438512496235,3.63706835290574,3.86438512496235,15324.4301706541,0.0,1.0
1997-06-19,7.75,7.75,7.75,7.75,0,3.52340996687744,3.52340996687744,3.52340996687744,3.52340996687744,0,0.0,1.0
1997-06-20,8.25,8.25,7.63,7.75,23833,3.75072673893405,3.75072673893405,3.46885394158385,3.52340996687744,52422.4406856895,0.0,1.0
1997-06-23,7.25,7.75,7.25,7.75,19067,3.29609319482083,3.52340996687744,3.29609319482083,3.52340996687744,41939.2722927891,0.0,1.0
1997-06-24,8.37,8.37,7.5,8.37,34467,3.80528276422764,3.80528276422764,3.40975158084914,3.80528276422764,75812.7077209608,0.0,1.0
1997-06-25,7.75,8.37,7.75,8.37,8800,3.52340996687744,3.80528276422764,3.52340996687744,3.80528276422764,19356.2488160982,0.0,1.0
1997-06-26,7.5,8.12,7.25,7.25,4767,3.40975158084914,3.69162437819933,3.29609319482083,3.29609319482083,10485.3679666295,0.0,1.0
1997-06-27,8.0,8.0,7.5,7.5,19800,3.63706835290574,3.63706835290574,3.40975158084914,3.40975158084914,43551.559836221,0.0,1.0
1997-06-30,7.75,8.0,7.0,7.5,76267,3.52340996687744,3.63706835290574,3.18243480879253,3.40975158084914,167754.889597427,0.0,1.0
1997-07-01,7.0,7.06,7.0,7.0,6967,3.18243480879253,3.20971282143932,3.18243480879253,3.18243480879253,15324.4301706541,0.0,1.0
1997-07-02,7.0,7.0,7.0,7.0,5133,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,11290.4119514809,0.0,1.0
1997-07-03,7.0,7.0,7.0,7.0,11733,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,25807.5985635545,0.0,1.0
1997-07-07,6.75,7.0,6.25,6.75,20900,3.06877642276422,3.18243480879253,2.84145965070761,3.06877642276422,45971.0909382332,0.0,1.0
1997-07-08,6.75,6.75,6.75,6.75,0,3.06877642276422,3.06877642276422,3.06877642276422,3.06877642276422,0,0.0,1.0
1997-07-09,7.0,7.0,6.25,6.75,8067,3.18243480879253,3.18243480879253,2.84145965070761,3.06877642276422,17743.9612726664,0.0,1.0
1997-07-10,7.13,7.13,6.5,7.0,16500,3.24153716952724,3.24153716952724,2.95511803673592,3.18243480879253,36292.9665301842,0.0,1.0
1997-07-11,7.5,8.0,6.75,6.75,46200,3.40975158084914,3.63706835290574,3.06877642276422,3.06877642276422,101620.306284515,0.0,1.0
1997-07-14,7.5,8.25,7.5,8.0,23833,3.40975158084914,3.75072673893405,3.40975158084914,3.63706835290574,52422.4406856895,0.0,1.0
1997-07-15,7.5,7.5,7.5,7.5,0,3.40975158084914,3.40975158084914,3.40975158084914,3.40975158084914,0,0.0,1.0
1997-07-16,7.5,7.5,7.5,7.5,0,3.40975158084914,3.40975158084914,3.40975158084914,3.40975158084914,0,0.0,1.0
1997-07-17,6.75,8.12,6.75,7.75,53900,3.06877642276422,3.69162437819933,3.06877642276422,3.52340996687744,118557.023998601,0.0,1.0
1997-07-18,8.25,8.25,7.5,7.75,14667,3.75072673893405,3.75072673893405,3.40975158084914,3.52340996687744,32261.14788474,0.0,1.0
1997-07-21,7.81,7.81,7.75,7.81,26400,3.55068797952423,3.55068797952423,3.52340996687744,3.55068797952423,58068.7464482946,0.0,1.0
1997-07-22,8.0,8.0,7.87,7.87,5500,3.63706835290574,3.63706835290574,3.57796599217103,3.57796599217103,12097.6555100614,0.0,1.0
1997-07-23,7.87,7.87,7.87,7.87,2933,3.57796599217103,3.57796599217103,3.57796599217103,3.57796599217103,6451.34974745636,0.0,1.0
1997-07-24,8.0,8.0,7.0,7.0,62333,3.63706835290574,3.63706835290574,3.18243480879253,3.18243480879253,137106.029256119,0.0,1.0
1997-07-25,7.0,7.5,7.0,7.5,33367,3.18243480879253,3.40975158084914,3.18243480879253,3.40975158084914,73393.1766189486,0.0,1.0
1997-07-28,7.5,7.87,7.0,7.0,52800,3.40975158084914,3.57796599217103,3.18243480879253,3.18243480879253,116137.492896589,0.0,1.0
1997-07-29,7.75,7.75,7.0,7.0,17600,3.52340996687744,3.52340996687744,3.18243480879253,3.18243480879253,38712.4976321964,0.0,1.0
1997-07-30,7.0,7.87,7.0,7.63,12833,3.18243480879253,3.57796599217103,3.18243480879253,3.46885394158385,28227.1296655668,0.0,1.0
1997-07-31,7.75,7.75,7.0,7.0,5500,3.52340996687744,3.52340996687744,3.18243480879253,3.18243480879253,12097.6555100614,0.0,1.0
1997-08-01,7.75,7.75,7.75,7.75,0,3.52340996687744,3.52340996687744,3.52340996687744,3.52340996687744,0,0.0,1.0
1997-08-04,7.0,7.25,7.0,7.0,16133,3.18243480879253,3.29609319482083,3.18243480879253,3.18243480879253,35485.7229716036,0.0,1.0
1997-08-05,8.0,8.0,7.0,7.0,16133,3.63706835290574,3.63706835290574,3.18243480879253,3.18243480879253,35485.7229716037,0.0,1.0
1997-08-06,7.0,8.0,7.0,7.0,1467,3.18243480879253,3.63706835290574,3.18243480879253,3.18243480879253,3226.77466059273,0.0,1.0
1997-08-07,7.0,7.0,7.0,7.0,38133,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,83876.345011849,0.0,1.0
1997-08-08,8.0,8.0,7.0,7.44,31533,3.63706835290574,3.63706835290574,3.18243480879253,3.38247356820234,69359.1583997756,0.0,1.0
1997-08-11,7.0,8.0,7.0,8.0,4400,3.18243480879253,3.63706835290574,3.18243480879253,3.63706835290574,9678.12440804908,0.0,1.0
1997-08-12,8.0,8.0,8.0,8.0,46200,3.63706835290574,3.63706835290574,3.63706835290574,3.63706835290574,101620.306284516,0.0,1.0
1997-08-13,8.0,8.0,7.0,8.0,20900,3.63706835290574,3.63706835290574,3.18243480879253,3.63706835290574,45971.0909382332,0.0,1.0
1997-08-14,7.0,8.0,7.0,8.0,40333,3.18243480879253,3.63706835290574,3.18243480879253,3.63706835290574,88715.4072158736,0.0,1.0
1997-08-15,7.87,7.87,6.75,6.75,28233,3.57796599217103,3.57796599217103,3.06877642276422,3.06877642276422,62100.5650937386,0.0,1.0
1997-08-18,7.88,7.88,7.88,7.88,0,3.58251232761216,3.58251232761216,3.58251232761216,3.58251232761216,0,0.0,1.0
1997-08-19,7.0,7.0,7.0,7.0,4767,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,10485.3679666295,0.0,1.0
1997-08-20,7.0,7.0,7.0,7.0,0,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,0,0.0,1.0
1997-08-21,7.0,7.0,7.0,7.0,0,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,0,0.0,1.0
1997-08-22,7.75,7.75,7.0,7.0,1100,3.52340996687744,3.52340996687744,3.18243480879253,3.18243480879253,2419.53110201227,0.0,1.0
1997-08-25,6.87,7.75,6.87,7.0,13200,3.12333244805781,3.52340996687744,3.12333244805781,3.18243480879253,29034.3732241473,0.0,1.0
1997-08-26,7.75,7.75,6.87,6.87,31533,3.52340996687744,3.52340996687744,3.12333244805781,3.12333244805781,69359.1583997755,0.0,1.0
1997-08-27,8.12,8.12,7.25,7.5,61233,3.69162437819933,3.69162437819933,3.29609319482083,3.40975158084914,134686.498154107,0.0,1.0
1997-08-28,7.38,7.38,7.25,7.25,3667,3.35519555555555,3.35519555555555,3.29609319482083,3.29609319482083,8065.83686461728,0.0,1.0
1997-08-29,7.38,7.75,7.25,7.25,121000,3.35519555555555,3.52340996687744,3.29609319482083,3.29609319482083,266148.42122135,0.0,1.0
1997-09-02,8.0,8.25,7.25,8.25,16867,3.63706835290574,3.75072673893405,3.29609319482083,3.75072673893405,37100.2100887646,0.0,1.0
1997-09-03,8.0,8.0,8.0,8.0,733,3.63706835290574,3.63706835290574,3.63706835290574,3.63706835290574,1612.28754343182,0.0,1.0
1997-09-04,8.0,8.0,7.75,7.75,7333,3.63706835290574,3.63706835290574,3.52340996687744,3.52340996687744,16129.4741555055,0.0,1.0
1997-09-05,8.25,8.25,7.75,7.75,18700,3.75072673893405,3.75072673893405,3.52340996687744,3.52340996687744,41132.0287342086,0.0,1.0
1997-09-08,7.38,7.38,7.25,7.25,2567,3.35519555555555,3.35519555555555,3.29609319482083,3.29609319482083,5646.305762605,0.0,1.0
1997-09-09,7.38,7.38,7.38,7.38,0,3.35519555555555,3.35519555555555,3.35519555555555,3.35519555555555,0,0.0,1.0
1997-09-10,8.25,8.25,7.25,7.25,16133,3.75072673893405,3.75072673893405,3.29609319482083,3.29609319482083,35485.7229716036,0.0,1.0
1997-09-11,8.25,8.5,7.25,7.25,16133,3.75072673893405,3.86438512496235,3.29609319482083,3.29609319482083,35485.7229716036,0.0,1.0
1997-09-12,8.37,8.37,7.5,7.5,11000,3.80528276422764,3.80528276422764,3.40975158084914,3.40975158084914,24195.3110201227,0.0,1.0
1997-09-15,7.5,7.56,7.5,7.5,17600,3.40975158084914,3.43702959349593,3.40975158084914,3.40975158084914,38712.4976321963,0.0,1.0
1997-09-16,7.5,7.5,7.5,7.5,733,3.40975158084914,3.40975158084914,3.40975158084914,3.40975158084914,1612.28754343181,0.0,1.0
1997-09-17,7.5,7.5,7.5,7.5,733,3.40975158084914,3.40975158084914,3.40975158084914,3.40975158084914,1612.28754343181,0.0,1.0
1997-09-18,7.5,8.25,7.5,7.5,20533,3.40975158084914,3.75072673893405,3.40975158084914,3.40975158084914,45163.8473796527,0.0,1.0
1997-09-19,7.5,7.5,7.5,7.5,0,3.40975158084914,3.40975158084914,3.40975158084914,3.40975158084914,0,0.0,1.0
1997-09-22,8.25,8.25,8.25,8.25,1833,3.75072673893405,3.75072673893405,3.75072673893405,3.75072673893405,4031.81864544409,0.0,1.0
1997-09-23,8.0,8.0,7.25,7.25,5133,3.63706835290574,3.63706835290574,3.29609319482083,3.29609319482083,11290.4119514809,0.0,1.0
1997-09-24,8.25,8.25,8.25,8.25,1833,3.75072673893405,3.75072673893405,3.75072673893405,3.75072673893405,4031.81864544409,0.0,1.0
1997-09-25,7.25,8.25,7.25,7.25,28233,3.29609319482083,3.75072673893405,3.29609319482083,3.29609319482083,62100.5650937387,0.0,1.0
1997-09-26,8.25,8.25,7.25,7.25,6233,3.75072673893405,3.75072673893405,3.29609319482083,3.29609319482083,13709.9430534932,0.0,1.0
1997-09-29,7.25,7.38,7.25,7.38,16867,3.29609319482083,3.35519555555555,3.29609319482083,3.35519555555555,37100.2100887646,0.0,1.0
1997-09-30,7.25,7.25,7.25,7.25,0,3.29609319482083,3.29609319482083,3.29609319482083,3.29609319482083,0,0.0,1.0
1997-10-01,7.25,7.25,7.25,7.25,17233,3.29609319482083,3.29609319482083,3.29609319482083,3.29609319482083,37905.2540736159,0.0,1.0
1997-10-02,7.56,7.56,7.5,7.5,9167,3.43702959349593,3.43702959349593,3.40975158084914,3.40975158084914,20163.4923746786,0.0,1.0
1997-10-03,7.75,8.88,7.63,8.25,7700,3.52340996687744,4.03714587172538,3.46885394158385,3.75072673893405,16936.7177140859,0.0,1.0
1997-10-06,7.5,8.5,7.5,8.5,21633,3.40975158084914,3.86438512496235,3.40975158084914,3.86438512496235,47583.3784816649,0.0,1.0
1997-10-07,7.0,7.5,7.0,7.5,66733,3.18243480879253,3.40975158084914,3.18243480879253,3.40975158084914,146784.153664168,0.0,1.0
1997-10-08,7.63,7.63,7.0,7.0,4033,3.46885394158385,3.46885394158385,3.18243480879253,3.18243480879253,8870.88084946864,0.0,1.0
1997-10-09,7.63,7.63,7.63,7.63,0,3.46885394158385,3.46885394158385,3.46885394158385,3.46885394158385,0,0.0,1.0
1997-10-10,7.0,7.06,7.0,7.0,7333,3.18243480879253,3.20971282143932,3.18243480879253,3.18243480879253,16129.4741555054,0.0,1.0
1997-10-13,7.25,7.25,7.0,7.25,15033,3.29609319482083,3.29609319482083,3.18243480879253,3.29609319482083,33066.1918695914,0.0,1.0
1997-10-14,7.06,7.38,7.0,7.38,9533,3.20971282143932,3.35519555555555,3.18243480879253,3.35519555555555,20968.53635953,0.0,1.0
1997-10-15,7.0,7.87,7.0,7.87,9533,3.18243480879253,3.57796599217103,3.18243480879253,3.57796599217103,20968.53635953,0.0,1.0
1997-10-16,7.0,7.87,7.0,7.63,49133,3.18243480879253,3.57796599217103,3.18243480879253,3.46885394158385,108071.656031972,0.0,1.0
1997-10-17,7.0,7.0,7.0,7.0,0,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,0,0.0,1.0
1997-10-20,7.0,7.87,7.0,7.87,9167,3.18243480879253,3.57796599217103,3.18243480879253,3.57796599217103,20163.4923746786,0.0,1.0
1997-10-21,7.0,7.0,7.0,7.0,17600,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,38712.4976321963,0.0,1.0
1997-10-22,7.06,7.75,7.0,7.0,5500,3.20971282143932,3.52340996687744,3.18243480879253,3.18243480879253,12097.6555100614,0.0,1.0
1997-10-23,7.0,7.63,7.0,7.0,24200,3.18243480879253,3.46885394158385,3.18243480879253,3.18243480879253,53229.6842442699,0.0,1.0
1997-10-24,7.0,7.0,7.0,7.0,13933,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,30646.6607675791,0.0,1.0
1997-10-27,7.0,7.0,7.0,7.0,0,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,0,0.0,1.0
1997-10-28,7.63,7.63,7.0,7.0,37767,3.46885394158385,3.46885394158385,3.18243480879253,3.18243480879253,83071.3010269978,0.0,1.0
1997-10-29,7.63,7.63,7.63,7.63,0,3.46885394158385,3.46885394158385,3.46885394158385,3.46885394158385,0,0.0,1.0
1997-10-30,7.0,7.0,7.0,7.0,7333,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,16129.4741555054,0.0,1.0
1997-10-31,7.0,7.5,7.0,7.5,6233,3.18243480879253,3.40975158084914,3.18243480879253,3.40975158084914,13709.9430534932,0.0,1.0
1997-11-03,6.63,7.0,6.63,7.0,9533,3.01422039747064,3.18243480879253,3.01422039747064,3.18243480879253,20968.53635953,0.0,1.0
1997-11-04,6.63,6.63,6.63,6.63,4767,3.01422039747064,3.01422039747064,3.01422039747064,3.01422039747064,10485.3679666295,0.0,1.0
1997-11-05,6.63,6.63,6.63,6.63,0,3.01422039747064,3.01422039747064,3.01422039747064,3.01422039747064,0,0.0,1.0
1997-11-06,7.0,7.0,7.0,7.0,0,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,0,0.0,1.0
1997-11-07,8.0,8.0,6.87,6.87,4767,3.63706835290574,3.63706835290574,3.12333244805781,3.12333244805781,10485.3679666296,0.0,1.0
1997-11-10,6.5,7.0,6.5,7.0,35200,2.95511803673592,3.18243480879253,2.95511803673592,3.18243480879253,77424.9952643927,0.0,1.0
1997-11-11,6.0,6.87,6.0,6.87,11000,2.72780126467931,3.12333244805781,2.72780126467931,3.12333244805781,24195.3110201227,0.0,1.0
1997-11-12,6.5,6.5,6.5,6.5,1467,2.95511803673592,2.95511803673592,2.95511803673592,2.95511803673592,3226.77466059273,0.0,1.0
1997-11-13,6.0,6.0,5.5,6.0,13933,2.72780126467931,2.72780126467931,2.5004844926227,2.72780126467931,30646.6607675791,0.0,1.0
1997-11-14,6.13,6.13,6.13,6.13,4033,2.78690362541403,2.78690362541403,2.78690362541403,2.78690362541403,8870.88084946862,0.0,1.0
1997-11-17,6.13,6.13,6.13,6.13,0,2.78690362541403,2.78690362541403,2.78690362541403,2.78690362541403,0,0.0,1.0
1997-11-18,6.06,6.25,6.0,6.25,8800,2.7550792773261,2.84145965070761,2.72780126467931,2.84145965070761,19356.2488160982,0.0,1.0
1997-11-19,6.0,6.0,6.0,6.0,3667,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,8065.83686461727,0.0,1.0
1997-11-20,6.0,6.0,6.0,6.0,1833,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,4031.81864544409,0.0,1.0
1997-11-21,8.0,8.0,6.25,6.5,125400,3.63706835290574,3.63706835290574,2.84145965070761,2.95511803673592,275826.545629399,0.0,1.0
1997-11-24,7.87,8.0,6.0,8.0,28967,3.57796599217103,3.63706835290574,2.72780126467931,3.63706835290574,63715.0522108995,0.0,1.0
1997-11-25,7.5,7.5,7.0,7.5,5500,3.40975158084914,3.40975158084914,3.18243480879253,3.40975158084914,12097.6555100614,0.0,1.0
1997-11-26,6.75,7.87,6.75,6.75,5867,3.06877642276422,3.57796599217103,3.06877642276422,3.06877642276422,12904.8990686418,0.0,1.0
1997-11-28,6.75,6.81,6.75,6.75,9167,3.06877642276422,3.09605443541101,3.06877642276422,3.06877642276422,20163.4923746787,0.0,1.0
1997-12-01,6.75,6.75,6.75,6.75,2567,3.06877642276422,3.06877642276422,3.06877642276422,3.06877642276422,5646.30576260501,0.0,1.0
1997-12-02,6.66,7.25,6.37,6.87,23467,3.02785940379403,3.29609319482083,2.8960156760012,3.12333244805781,51617.3967008382,0.0,1.0
1997-12-03,7.25,7.25,7.25,7.25,0,3.29609319482083,3.29609319482083,3.29609319482083,3.29609319482083,0,0.0,1.0
1997-12-04,7.5,7.5,7.5,7.5,5500,3.40975158084914,3.40975158084914,3.40975158084914,3.40975158084914,12097.6555100614,0.0,1.0
1997-12-05,7.5,7.5,7.5,7.5,0,3.40975158084914,3.40975158084914,3.40975158084914,3.40975158084914,0,0.0,1.0
1997-12-08,7.5,7.5,7.5,7.5,0,3.40975158084914,3.40975158084914,3.40975158084914,3.40975158084914,0,0.0,1.0
1997-12-09,7.38,7.38,7.38,7.38,10633,3.35519555555555,3.35519555555555,3.35519555555555,3.35519555555555,23388.0674615423,0.0,1.0
1997-12-10,7.22,7.25,6.25,7.25,14667,3.28245418849743,3.29609319482083,2.84145965070761,3.29609319482083,32261.1478847401,0.0,1.0
1997-12-11,6.25,7.25,6.13,7.25,30800,2.84145965070761,3.29609319482083,2.78690362541403,3.29609319482083,67746.8708563437,0.0,1.0
1997-12-12,7.22,7.25,6.0,6.25,6967,3.28245418849743,3.29609319482083,2.72780126467931,2.84145965070761,15324.4301706541,0.0,1.0
1997-12-15,6.25,7.25,6.0,7.25,2200,2.84145965070761,3.29609319482083,2.72780126467931,3.29609319482083,4839.06220402455,0.0,1.0
1997-12-16,6.0,6.5,4.0,6.5,30800,2.72780126467931,2.95511803673592,1.81853417645287,2.95511803673592,67746.8708563436,0.0,1.0
1997-12-17,6.0,6.0,6.0,6.0,4033,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,8870.88084946863,0.0,1.0
1997-12-18,6.0,6.0,6.0,6.0,0,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,0,0.0,1.0
1997-12-19,6.63,6.63,6.63,6.63,1100,3.01422039747064,3.01422039747064,3.01422039747064,3.01422039747064,2419.53110201227,0.0,1.0
1997-12-22,6.0,6.0,6.0,6.0,367,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,807.243558580458,0.0,1.0
1997-12-23,6.0,6.0,6.0,6.0,4033,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,8870.88084946863,0.0,1.0
1997-12-24,7.13,7.13,6.25,6.25,6233,3.24153716952724,3.24153716952724,2.84145965070761,2.84145965070761,13709.9430534932,0.0,1.0
1997-12-26,7.0,7.0,5.62,6.37,26767,3.18243480879253,3.18243480879253,2.55504051791629,2.8960156760012,58875.9900068749,0.0,1.0
1997-12-29,6.37,7.0,5.87,5.87,15033,2.8960156760012,3.18243480879253,2.66869890394459,2.66869890394459,33066.1918695914,0.0,1.0
1997-12-30,6.06,6.06,6.0,6.0,2933,2.7550792773261,2.7550792773261,2.72780126467931,2.72780126467931,6451.34974745636,0.0,1.0
1997-12-31,6.0,6.0,6.0,6.0,2200,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,4839.06220402454,0.0,1.0
1998-01-02,7.0,7.0,7.0,7.0,733,3.18243480879253,3.18243480879253,3.18243480879253,3.18243480879253,1612.28754343181,0.0,1.0
1998-01-05,6.0,6.0,6.0,6.0,367,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,807.243558580458,0.0,1.0
1998-01-06,6.0,6.0,6.0,6.0,9533,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,20968.53635953,0.0,1.0
1998-01-07,6.0,6.0,6.0,6.0,0,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,0,0.0,1.0
1998-01-08,6.0,6.0,6.0,6.0,4400,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,9678.12440804909,0.0,1.0
1998-01-09,5.0,6.0,5.0,6.0,1100,2.27316772056609,2.72780126467931,2.27316772056609,2.72780126467931,2419.53110201227,0.0,1.0
1998-01-12,6.0,6.0,4.5,5.0,13567,2.72780126467931,2.72780126467931,2.04585094850948,2.27316772056609,29841.6167827277,0.0,1.0
1998-01-13,4.75,4.75,4.75,4.75,6600,2.15950933453779,2.15950933453779,2.15950933453779,2.15950933453779,14517.1866120736,0.0,1.0
1998-01-14,4.25,4.62,4.25,4.62,8067,1.93219256248118,2.10040697380307,1.93219256248118,2.10040697380307,17743.9612726663,0.0,1.0
1998-01-15,5.0,5.0,4.25,4.25,23100,2.27316772056609,2.27316772056609,1.93219256248118,1.93219256248118,50810.1531422578,0.0,1.0
1998-01-16,5.5,5.5,4.25,4.25,4400,2.5004844926227,2.5004844926227,1.93219256248118,1.93219256248118,9678.12440804909,0.0,1.0
1998-01-20,5.5,5.5,5.5,5.5,0,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,0,0.0,1.0
1998-01-21,5.0,5.0,4.12,4.25,8800,2.27316772056609,2.27316772056609,1.87309020174646,1.93219256248118,19356.2488160982,0.0,1.0
1998-01-22,5.0,5.0,4.25,4.25,11733,2.27316772056609,2.27316772056609,1.93219256248118,1.93219256248118,25807.5985635546,0.0,1.0
1998-01-23,4.25,4.25,4.25,4.25,4767,1.93219256248118,1.93219256248118,1.93219256248118,1.93219256248118,10485.3679666295,0.0,1.0
1998-01-26,5.0,5.0,4.47,4.53,10633,2.27316772056609,2.27316772056609,2.03221194218608,2.05948995483288,23388.0674615423,0.0,1.0
1998-01-27,4.37,4.37,4.37,4.37,3300,1.98674858777476,1.98674858777476,1.98674858777476,1.98674858777476,7258.59330603683,0.0,1.0
1998-01-28,4.37,4.37,4.37,4.37,367,1.98674858777476,1.98674858777476,1.98674858777476,1.98674858777476,807.24355858046,0.0,1.0
1998-01-29,4.38,4.38,4.38,4.38,0,1.99129492321589,1.99129492321589,1.99129492321589,1.99129492321589,0,0.0,1.0
1998-01-30,5.0,5.0,5.0,5.0,1833,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,4031.81864544409,0.0,1.0
1998-02-02,5.5,5.5,4.62,4.62,46200,2.5004844926227,2.5004844926227,2.10040697380307,2.10040697380307,101620.306284515,0.0,1.0
1998-02-03,5.5,6.25,5.5,5.5,61600,2.5004844926227,2.84145965070761,2.5004844926227,2.5004844926227,135493.741712687,0.0,1.0
1998-02-04,5.75,6.37,5.75,6.0,39233,2.614142878651,2.8960156760012,2.614142878651,2.72780126467931,86295.8761138615,0.0,1.0
1998-02-05,5.25,6.0,5.25,5.5,35567,2.38682610659439,2.72780126467931,2.38682610659439,2.5004844926227,78232.2388229734,0.0,1.0
1998-02-06,6.63,7.0,5.25,5.25,19433,3.01422039747064,3.18243480879253,2.38682610659439,2.38682610659439,42744.3162776404,0.0,1.0
1998-02-09,6.0,6.0,6.0,6.0,1100,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,2419.53110201227,0.0,1.0
1998-02-10,6.0,6.0,5.0,5.75,21633,2.72780126467931,2.72780126467931,2.27316772056609,2.614142878651,47583.378481665,0.0,1.0
1998-02-11,5.5,6.0,5.5,6.0,7333,2.5004844926227,2.72780126467931,2.5004844926227,2.72780126467931,16129.4741555054,0.0,1.0
1998-02-12,5.5,5.5,5.5,5.5,8433,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,18549.0052575177,0.0,1.0
1998-02-13,5.5,5.5,5.5,5.5,0,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,0,0.0,1.0
1998-02-17,5.75,5.75,5.75,5.75,2933,2.614142878651,2.614142878651,2.614142878651,2.614142878651,6451.34974745637,0.0,1.0
1998-02-18,5.5,5.5,5.5,5.5,6233,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,13709.9430534932,0.0,1.0
1998-02-19,5.25,5.25,5.25,5.25,2200,2.38682610659439,2.38682610659439,2.38682610659439,2.38682610659439,4839.06220402456,0.0,1.0
1998-02-20,4.75,5.25,4.75,5.25,27133,2.15950933453779,2.38682610659439,2.15950933453779,2.38682610659439,59681.0339917263,0.0,1.0
1998-02-23,5.12,5.12,5.0,5.0,14300,2.32772374585968,2.32772374585968,2.27316772056609,2.27316772056609,31453.9043261595,0.0,1.0
1998-02-24,5.0,5.5,4.75,4.88,48400,2.27316772056609,2.5004844926227,2.15950933453779,2.2186116952725,106459.36848854,0.0,1.0
1998-02-25,5.47,5.47,4.88,4.88,16500,2.4868454862993,2.4868454862993,2.2186116952725,2.2186116952725,36292.9665301841,0.0,1.0
1998-02-26,5.0,5.0,5.0,5.0,12100,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,26614.842122135,0.0,1.0
1998-02-27,5.0,5.0,5.0,5.0,2200,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,4839.06220402455,0.0,1.0
1998-03-02,4.25,4.31,4.25,4.31,12100,1.93219256248118,1.95947057512797,1.93219256248118,1.95947057512797,26614.842122135,0.0,1.0
1998-03-03,5.25,5.25,4.88,4.88,17600,2.38682610659439,2.38682610659439,2.2186116952725,2.2186116952725,38712.4976321964,0.0,1.0
1998-03-04,4.56,4.88,4.56,4.88,4033,2.07312896115627,2.2186116952725,2.07312896115627,2.2186116952725,8870.88084946865,0.0,1.0
1998-03-05,6.0,6.0,4.62,4.62,91667,2.72780126467931,2.72780126467931,2.10040697380307,2.10040697380307,201628.325025599,0.0,1.0
1998-03-06,5.31,6.37,5.31,6.37,18700,2.41410411924119,2.8960156760012,2.41410411924119,2.8960156760012,41132.0287342086,0.0,1.0
1998-03-09,6.0,6.0,5.75,5.75,20900,2.72780126467931,2.72780126467931,2.614142878651,2.614142878651,45971.0909382332,0.0,1.0
1998-03-10,5.5,5.5,5.5,5.5,4767,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,10485.3679666295,0.0,1.0
1998-03-11,5.5,5.5,5.5,5.5,2933,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,6451.34974745636,0.0,1.0
1998-03-12,5.5,5.5,5.5,5.5,0,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,0,0.0,1.0
1998-03-13,5.5,5.5,5.0,5.5,16133,2.5004844926227,2.5004844926227,2.27316772056609,2.5004844926227,35485.7229716036,0.0,1.0
1998-03-16,4.62,4.62,4.62,4.62,1833,2.10040697380307,2.10040697380307,2.10040697380307,2.10040697380307,4031.81864544408,0.0,1.0
1998-03-17,6.0,6.25,5.38,5.38,32633,2.72780126467931,2.84145965070761,2.44592846732911,2.44592846732911,71778.6895017877,0.0,1.0
1998-03-18,5.5,6.0,5.5,5.5,4767,2.5004844926227,2.72780126467931,2.5004844926227,2.5004844926227,10485.3679666295,0.0,1.0
1998-03-19,5.56,5.56,5.5,5.5,6233,2.52776250526949,2.52776250526949,2.5004844926227,2.5004844926227,13709.9430534932,0.0,1.0
1998-03-20,5.5,5.94,5.5,5.94,2933,2.5004844926227,2.70052325203252,2.5004844926227,2.70052325203252,6451.34974745636,0.0,1.0
1998-03-23,5.5,6.0,5.5,6.0,7333,2.5004844926227,2.72780126467931,2.5004844926227,2.72780126467931,16129.4741555054,0.0,1.0
1998-03-24,5.5,5.5,5.5,5.5,0,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,0,0.0,1.0
1998-03-25,5.62,5.75,5.5,5.75,9533,2.55504051791629,2.614142878651,2.5004844926227,2.614142878651,20968.53635953,0.0,1.0
1998-03-26,5.62,5.62,5.62,5.62,367,2.55504051791629,2.55504051791629,2.55504051791629,2.55504051791629,807.243558580457,0.0,1.0
1998-03-27,5.62,5.62,5.62,5.62,1833,2.55504051791629,2.55504051791629,2.55504051791629,2.55504051791629,4031.81864544408,0.0,1.0
1998-03-30,5.75,5.75,5.75,5.75,1833,2.614142878651,2.614142878651,2.614142878651,2.614142878651,4031.81864544409,0.0,1.0
1998-03-31,5.5,5.5,5.5,5.5,367,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,807.243558580458,0.0,1.0
1998-04-01,5.5,5.5,5.0,5.0,21633,2.5004844926227,2.5004844926227,2.27316772056609,2.27316772056609,47583.378481665,0.0,1.0
1998-04-02,6.0,6.0,5.5,5.5,6967,2.72780126467931,2.72780126467931,2.5004844926227,2.5004844926227,15324.4301706541,0.0,1.0
1998-04-03,6.0,6.0,5.5,5.5,9167,2.72780126467931,2.72780126467931,2.5004844926227,2.5004844926227,20163.4923746786,0.0,1.0
1998-04-06,5.5,5.5,5.5,5.5,367,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,807.243558580458,0.0,1.0
1998-04-07,6.0,6.13,5.87,5.87,4400,2.72780126467931,2.78690362541403,2.66869890394459,2.66869890394459,9678.12440804909,0.0,1.0
1998-04-08,6.37,6.63,6.13,6.25,25300,2.8960156760012,3.01422039747064,2.78690362541403,2.84145965070761,55649.2153462823,0.0,1.0
1998-04-09,6.63,6.63,5.87,6.13,66733,3.01422039747064,3.01422039747064,2.66869890394459,2.78690362541403,146784.153664168,0.0,1.0
1998-04-13,6.63,6.63,5.87,5.87,11367,3.01422039747064,3.01422039747064,2.66869890394459,2.66869890394459,25002.5545787032,0.0,1.0
1998-04-14,6.75,6.75,5.87,5.87,20900,3.06877642276422,3.06877642276422,2.66869890394459,2.66869890394459,45971.0909382332,0.0,1.0
1998-04-15,6.69,6.75,6.0,6.25,55733,3.04149841011743,3.06877642276422,2.72780126467931,2.84145965070761,122588.842644045,0.0,1.0
1998-04-16,6.63,6.75,6.37,6.75,20900,3.01422039747064,3.06877642276422,2.8960156760012,3.06877642276422,45971.0909382331,0.0,1.0
1998-04-17,6.66,6.66,5.87,5.87,11367,3.02785940379403,3.02785940379403,2.66869890394459,2.66869890394459,25002.5545787032,0.0,1.0
1998-04-20,6.66,6.66,6.66,6.66,0,3.02785940379403,3.02785940379403,3.02785940379403,3.02785940379403,0,0.0,1.0
1998-04-21,6.63,6.75,5.75,6.63,11000,3.01422039747064,3.06877642276422,2.614142878651,3.01422039747064,24195.3110201227,0.0,1.0
1998-04-22,6.63,6.63,6.63,6.63,0,3.01422039747064,3.01422039747064,3.01422039747064,3.01422039747064,0,0.0,1.0
1998-04-23,6.0,6.0,6.0,6.0,8433,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,18549.0052575177,0.0,1.0
1998-04-24,6.34,6.34,6.06,6.06,4033,2.8823766696778,2.8823766696778,2.7550792773261,2.7550792773261,8870.88084946864,0.0,1.0
1998-04-27,5.81,5.81,5.81,5.81,1833,2.6414208912978,2.6414208912978,2.6414208912978,2.6414208912978,4031.81864544408,0.0,1.0
1998-04-28,6.37,6.37,6.37,6.37,4033,2.8960156760012,2.8960156760012,2.8960156760012,2.8960156760012,8870.88084946863,0.0,1.0
1998-04-29,6.25,6.25,5.75,6.25,33367,2.84145965070761,2.84145965070761,2.614142878651,2.84145965070761,73393.1766189487,0.0,1.0
1998-04-30,5.75,5.75,5.75,5.75,733,2.614142878651,2.614142878651,2.614142878651,2.614142878651,1612.28754343182,0.0,1.0
1998-05-01,5.75,5.75,5.75,5.75,367,2.614142878651,2.614142878651,2.614142878651,2.614142878651,807.24355858046,0.0,1.0
1998-05-04,5.75,5.75,5.75,5.75,0,2.614142878651,2.614142878651,2.614142878651,2.614142878651,0,0.0,1.0
1998-05-05,5.75,5.75,5.75,5.75,0,2.614142878651,2.614142878651,2.614142878651,2.614142878651,0,0.0,1.0
1998-05-06,5.75,5.75,5.75,5.75,0,2.614142878651,2.614142878651,2.614142878651,2.614142878651,0,0.0,1.0
1998-05-07,5.75,5.75,5.75,5.75,0,2.614142878651,2.614142878651,2.614142878651,2.614142878651,0,0.0,1.0
1998-05-08,5.75,5.75,5.75,5.75,0,2.614142878651,2.614142878651,2.614142878651,2.614142878651,0,0.0,1.0
1998-05-11,5.75,5.75,5.75,5.75,733,2.614142878651,2.614142878651,2.614142878651,2.614142878651,1612.28754343182,0.0,1.0
1998-05-12,5.87,5.87,5.87,5.87,367,2.66869890394459,2.66869890394459,2.66869890394459,2.66869890394459,807.243558580459,0.0,1.0
1998-05-13,6.75,6.75,6.25,6.25,43633,3.06877642276422,3.06877642276422,2.84145965070761,2.84145965070761,95974.0005219105,0.0,1.0
1998-05-14,6.75,6.75,6.75,6.75,0,3.06877642276422,3.06877642276422,3.06877642276422,3.06877642276422,0,0.0,1.0
1998-05-15,6.75,6.75,6.75,6.75,21633,3.06877642276422,3.06877642276422,3.06877642276422,3.06877642276422,47583.378481665,0.0,1.0
1998-05-18,5.75,5.75,5.75,5.75,2567,2.614142878651,2.614142878651,2.614142878651,2.614142878651,5646.30576260501,0.0,1.0
1998-05-19,6.37,6.75,5.75,5.75,20167,2.8960156760012,3.06877642276422,2.614142878651,2.614142878651,44358.8033948014,0.0,1.0
1998-05-20,6.75,6.75,6.75,6.75,8433,3.06877642276422,3.06877642276422,3.06877642276422,3.06877642276422,18549.0052575177,0.0,1.0
1998-05-21,6.0,6.0,5.75,6.0,7700,2.72780126467931,2.72780126467931,2.614142878651,2.72780126467931,16936.7177140859,0.0,1.0
1998-05-22,5.75,5.75,5.75,5.75,0,2.614142878651,2.614142878651,2.614142878651,2.614142878651,0,0.0,1.0
1998-05-26,6.5,6.75,5.75,5.75,29700,2.95511803673592,3.06877642276422,2.614142878651,2.614142878651,65327.3397543313,0.0,1.0
1998-05-27,6.5,6.75,6.5,6.75,23833,2.95511803673592,3.06877642276422,2.95511803673592,3.06877642276422,52422.4406856895,0.0,1.0
1998-05-28,5.75,6.75,5.75,6.75,1100,2.614142878651,3.06877642276422,2.614142878651,3.06877642276422,2419.53110201228,0.0,1.0
1998-05-29,6.44,6.47,6.44,6.44,6233,2.92784002408912,2.94147903041252,2.92784002408912,2.92784002408912,13709.9430534932,0.0,1.0
1998-06-01,6.44,6.44,6.44,6.44,0,2.92784002408912,2.92784002408912,2.92784002408912,2.92784002408912,0,0.0,1.0
1998-06-02,6.44,6.44,6.44,6.44,0,2.92784002408912,2.92784002408912,2.92784002408912,2.92784002408912,0,0.0,1.0
1998-06-03,5.75,5.75,5.75,5.75,1833,2.614142878651,2.614142878651,2.614142878651,2.614142878651,4031.81864544409,0.0,1.0
1998-06-04,5.75,5.75,5.75,5.75,0,2.614142878651,2.614142878651,2.614142878651,2.614142878651,0,0.0,1.0
1998-06-05,5.75,5.75,5.75,5.75,0,2.614142878651,2.614142878651,2.614142878651,2.614142878651,0,0.0,1.0
1998-06-08,5.75,5.75,5.75,5.75,0,2.614142878651,2.614142878651,2.614142878651,2.614142878651,0,0.0,1.0
1998-06-09,6.25,6.25,5.75,5.75,4033,2.84145965070761,2.84145965070761,2.614142878651,2.614142878651,8870.88084946864,0.0,1.0
1998-06-10,5.0,5.75,5.0,5.75,4400,2.27316772056609,2.614142878651,2.27316772056609,2.614142878651,9678.1244080491,0.0,1.0
1998-06-11,5.0,5.0,5.0,5.0,6600,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,14517.1866120736,0.0,1.0
1998-06-12,6.0,6.0,5.05,6.0,38133,2.72780126467931,2.72780126467931,2.29589939777175,2.72780126467931,83876.3450118491,0.0,1.0
1998-06-15,5.31,5.5,5.0,5.5,5500,2.41410411924119,2.5004844926227,2.27316772056609,2.5004844926227,12097.6555100614,0.0,1.0
1998-06-16,5.31,5.31,5.31,5.31,0,2.41410411924119,2.41410411924119,2.41410411924119,2.41410411924119,0,0.0,1.0
1998-06-17,5.0,5.0,5.0,5.0,6233,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,13709.9430534932,0.0,1.0
1998-06-18,5.0,5.0,5.0,5.0,0,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,0,0.0,1.0
1998-06-19,5.75,6.06,5.5,5.5,48767,2.614142878651,2.7550792773261,2.5004844926227,2.5004844926227,107266.612047121,0.0,1.0
1998-06-22,5.25,5.81,5.25,5.81,1100,2.38682610659439,2.6414208912978,2.38682610659439,2.6414208912978,2419.53110201228,0.0,1.0
1998-06-23,5.25,5.5,5.25,5.5,8800,2.38682610659439,2.5004844926227,2.38682610659439,2.5004844926227,19356.2488160982,0.0,1.0
1998-06-24,5.5,5.5,5.5,5.5,0,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,0,0.0,1.0
1998-06-25,5.75,5.75,5.5,5.5,9900,2.614142878651,2.614142878651,2.5004844926227,2.5004844926227,21775.7799181105,0.0,1.0
1998-06-26,5.75,5.75,5.75,5.75,0,2.614142878651,2.614142878651,2.614142878651,2.614142878651,0,0.0,1.0
1998-06-29,5.75,5.75,5.75,5.75,0,2.614142878651,2.614142878651,2.614142878651,2.614142878651,0,0.0,1.0
1998-06-30,5.25,5.25,5.0,5.25,13200,2.38682610659439,2.38682610659439,2.27316772056609,2.38682610659439,29034.3732241473,0.0,1.0
1998-07-01,5.0,5.0,5.0,5.0,28600,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,62907.8086523191,0.0,1.0
1998-07-02,5.03,5.03,5.03,5.03,733,2.28680672688949,2.28680672688949,2.28680672688949,2.28680672688949,1612.28754343181,0.0,1.0
1998-07-06,6.0,6.0,6.0,6.0,16500,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,36292.9665301841,0.0,1.0
1998-07-07,6.0,6.63,5.87,5.87,227333,2.72780126467931,3.01422039747064,2.66869890394459,2.66869890394459,500035.69455796,0.0,1.0
1998-07-08,6.5,6.5,6.0,6.25,59400,2.95511803673592,2.95511803673592,2.72780126467931,2.84145965070761,130654.679508663,0.0,1.0
1998-07-09,6.13,6.37,6.13,6.25,5133,2.78690362541403,2.8960156760012,2.78690362541403,2.84145965070761,11290.4119514809,0.0,1.0
1998-07-10,6.5,6.5,6.0,6.13,17967,2.95511803673592,2.95511803673592,2.72780126467931,2.78690362541403,39519.7411907768,0.0,1.0
1998-07-13,6.25,6.25,5.75,5.75,11000,2.84145965070761,2.84145965070761,2.614142878651,2.614142878651,24195.3110201228,0.0,1.0
1998-07-14,6.25,6.25,6.25,6.25,0,2.84145965070761,2.84145965070761,2.84145965070761,2.84145965070761,0,0.0,1.0
1998-07-15,5.62,5.75,5.62,5.75,11733,2.55504051791629,2.614142878651,2.55504051791629,2.614142878651,25807.5985635545,0.0,1.0
1998-07-16,5.63,5.63,5.63,5.63,0,2.55958685335742,2.55958685335742,2.55958685335742,2.55958685335742,0,0.0,1.0
1998-07-17,6.0,6.0,6.0,6.0,1467,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,3226.77466059273,0.0,1.0
1998-07-20,6.0,6.0,6.0,6.0,0,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,0,0.0,1.0
1998-07-21,5.62,5.62,5.62,5.62,0,2.55504051791629,2.55504051791629,2.55504051791629,2.55504051791629,0,0.0,1.0
1998-07-22,6.13,6.13,5.5,5.62,21633,2.78690362541403,2.78690362541403,2.5004844926227,2.55504051791629,47583.3784816649,0.0,1.0
1998-07-23,6.0,6.0,6.0,6.0,5133,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,11290.4119514809,0.0,1.0
1998-07-24,6.0,6.0,6.0,6.0,0,2.72780126467931,2.72780126467931,2.72780126467931,2.72780126467931,0,0.0,1.0
1998-07-27,6.25,6.25,6.25,6.25,0,2.84145965070761,2.84145965070761,2.84145965070761,2.84145965070761,0,0.0,1.0
1998-07-28,5.0,5.0,5.0,5.0,2200,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,4839.06220402455,0.0,1.0
1998-07-29,6.25,6.25,5.0,5.5,15033,2.84145965070761,2.84145965070761,2.27316772056609,2.5004844926227,33066.1918695914,0.0,1.0
1998-07-30,5.38,5.62,5.0,5.0,8800,2.44592846732911,2.55504051791629,2.27316772056609,2.27316772056609,19356.2488160982,0.0,1.0
1998-07-31,5.62,5.62,5.0,5.25,20533,2.55504051791629,2.55504051791629,2.27316772056609,2.38682610659439,45163.8473796527,0.0,1.0
1998-08-03,5.12,5.12,5.12,5.12,733,2.32772374585968,2.32772374585968,2.32772374585968,2.32772374585968,1612.28754343181,0.0,1.0
1998-08-04,5.13,5.13,5.13,5.13,0,2.33227008130081,2.33227008130081,2.33227008130081,2.33227008130081,0,0.0,1.0
1998-08-05,5.13,5.13,5.13,5.13,0,2.33227008130081,2.33227008130081,2.33227008130081,2.33227008130081,0,0.0,1.0
1998-08-06,5.62,5.62,5.0,5.0,13933,2.55504051791629,2.55504051791629,2.27316772056609,2.27316772056609,30646.660767579,0.0,1.0
1998-08-07,5.0,5.0,5.0,5.0,1833,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,4031.81864544409,0.0,1.0
1998-08-10,5.0,5.0,5.0,5.0,0,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,0,0.0,1.0
1998-08-11,5.62,5.62,5.0,5.0,4400,2.55504051791629,2.55504051791629,2.27316772056609,2.27316772056609,9678.12440804908,0.0,1.0
1998-08-12,5.63,5.63,5.63,5.63,0,2.55958685335742,2.55958685335742,2.55958685335742,2.55958685335742,0,0.0,1.0
1998-08-13,5.63,5.63,5.63,5.63,0,2.55958685335742,2.55958685335742,2.55958685335742,2.55958685335742,0,0.0,1.0
1998-08-14,5.63,5.63,5.63,5.63,0,2.55958685335742,2.55958685335742,2.55958685335742,2.55958685335742,0,0.0,1.0
1998-08-17,5.63,5.63,5.63,5.63,0,2.55958685335742,2.55958685335742,2.55958685335742,2.55958685335742,0,0.0,1.0
1998-08-18,5.62,6.0,5.0,5.0,37767,2.55504051791629,2.72780126467931,2.27316772056609,2.27316772056609,83071.3010269976,0.0,1.0
1998-08-19,5.87,5.87,5.5,5.62,38867,2.66869890394459,2.66869890394459,2.5004844926227,2.55504051791629,85490.83212901,0.0,1.0
1998-08-20,5.56,5.75,5.56,5.69,4767,2.52776250526949,2.614142878651,2.52776250526949,2.58686486600421,10485.3679666296,0.0,1.0
1998-08-21,5.5,5.5,5.5,5.5,367,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,807.243558580458,0.0,1.0
1998-08-24,5.5,5.5,5.5,5.5,1833,2.5004844926227,2.5004844926227,2.5004844926227,2.5004844926227,4031.81864544409,0.0,1.0
1998-08-25,5.56,5.56,5.31,5.31,7333,2.52776250526949,2.52776250526949,2.41410411924119,2.41410411924119,16129.4741555055,0.0,1.0
1998-08-26,5.25,5.31,5.25,5.31,2567,2.38682610659439,2.41410411924119,2.38682610659439,2.41410411924119,5646.30576260502,0.0,1.0
1998-08-27,5.25,5.25,5.25,5.25,1833,2.38682610659439,2.38682610659439,2.38682610659439,2.38682610659439,4031.8186454441,0.0,1.0
1998-08-28,5.25,5.25,5.25,5.25,0,2.38682610659439,2.38682610659439,2.38682610659439,2.38682610659439,0,0.0,1.0
1998-08-31,5.25,5.25,5.25,5.25,0,2.38682610659439,2.38682610659439,2.38682610659439,2.38682610659439,0,0.0,1.0
1998-09-01,5.25,5.25,5.25,5.25,1467,2.38682610659439,2.38682610659439,2.38682610659439,2.38682610659439,3226.77466059274,0.0,1.0
1998-09-02,5.25,5.25,5.25,5.25,0,2.38682610659439,2.38682610659439,2.38682610659439,2.38682610659439,0,0.0,1.0
1998-09-03,5.44,5.44,5.25,5.25,4033,2.47320647997591,2.47320647997591,2.38682610659439,2.38682610659439,8870.88084946862,0.0,1.0
1998-09-04,5.44,5.44,5.44,5.44,0,2.47320647997591,2.47320647997591,2.47320647997591,2.47320647997591,0,0.0,1.0
1998-09-08,5.44,5.44,5.44,5.44,0,2.47320647997591,2.47320647997591,2.47320647997591,2.47320647997591,0,0.0,1.0
1998-09-09,5.44,5.44,5.44,5.44,0,2.47320647997591,2.47320647997591,2.47320647997591,2.47320647997591,0,0.0,1.0
1998-09-10,5.25,5.25,5.25,5.25,1467,2.38682610659439,2.38682610659439,2.38682610659439,2.38682610659439,3226.77466059274,0.0,1.0
1998-09-11,5.25,5.44,5.0,5.0,15033,2.38682610659439,2.47320647997591,2.27316772056609,2.27316772056609,33066.1918695914,0.0,1.0
1998-09-14,4.94,5.0,4.94,5.0,8800,2.2458897079193,2.27316772056609,2.2458897079193,2.27316772056609,19356.2488160982,0.0,1.0
1998-09-15,4.75,4.81,4.69,4.81,11000,2.15950933453779,2.18678734718458,2.13223132189099,2.18678734718458,24195.3110201227,0.0,1.0
1998-09-16,4.5,4.62,4.5,4.62,27867,2.04585094850948,2.10040697380307,2.04585094850948,2.10040697380307,61295.5211088873,0.0,1.0
1998-09-17,4.75,4.75,4.31,4.37,16500,2.15950933453779,2.15950933453779,1.95947057512797,1.98674858777476,36292.966530184,0.0,1.0
1998-09-18,4.75,4.75,4.75,4.75,7333,2.15950933453779,2.15950933453779,2.15950933453779,2.15950933453779,16129.4741555054,0.0,1.0
1998-09-21,4.75,4.75,4.75,4.75,0,2.15950933453779,2.15950933453779,2.15950933453779,2.15950933453779,0,0.0,1.0
1998-09-22,5.0,5.19,4.69,4.69,29700,2.27316772056609,2.3595480939476,2.13223132189099,2.13223132189099,65327.3397543314,0.0,1.0
1998-09-23,5.0,5.19,5.0,5.19,5500,2.27316772056609,2.3595480939476,2.27316772056609,2.3595480939476,12097.6555100614,0.0,1.0
1998-09-24,5.0,5.0,5.0,5.0,0,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,0,0.0,1.0
1998-09-25,5.0,5.0,5.0,5.0,0,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,0,0.0,1.0
1998-09-28,5.0,5.0,5.0,5.0,0,2.27316772056609,2.27316772056609,2.27316772056609,2.27316772056609,0,0.0,1.0
1998-09-29,4.75,5.0,4.75,5.0,7333,2.15950933453779,2.27316772056609,2.15950933453779,2.27316772056609,16129.4741555054,0.0,1.0
1998-09-30,4.75,4.75,4.75,4.75,1100,2.15950933453779,2.15950933453779,2.15950933453779,2.15950933453779,2419.53110201227,0.0,1.0
1998-10-01,4.12,4.12,3.75,4.0,20533,1.87309020174646,1.87309020174646,1.70487579042457,1.81853417645287,45163.8473796527,0.0,1.0
1998-10-02,4.75,4.75,4.5,4.5,9167,2.15950933453779,2.15950933453779,2.04585094850948,2.04585094850948,20163.4923746786,0.0,1.0
1998-10-05,3.81,4.5,3.81,4.5,10633,1.73215380307136,2.04585094850948,1.73215380307136,2.04585094850948,23388.0674615423,0.0,1.0
1998-10-06,3.81,3.81,3.81,3.81,0,1.73215380307136,1.73215380307136,1.73215380307136,1.73215380307136,0,0.0,1.0
1998-10-07,3.75,3.75,3.75,3.75,2200,1.70487579042457,1.70487579042457,1.70487579042457,1.70487579042457,4839.06220402454,0.0,1.0
1998-10-08,4.0,4.0,4.0,4.0,4767,1.81853417645287,1.81853417645287,1.81853417645287,1.81853417645287,10485.3679666296,0.0,1.0
1998-10-09,4.0,4.0,4.0,4.0,0,1.81853417645287,1.81853417645287,1.81853417645287,1.81853417645287,0,0.0,1.0
1998-10-12,4.0,4.0,4.0,4.0,0,1.81853417645287,1.81853417645287,1.81853417645287,1.81853417645287,0,0.0,1.0
1998-10-13,4.25,4.25,4.25,4.25,1833,1.93219256248118,1.93219256248118,1.93219256248118,1.93219256248118,4031.81864544408,0.0,1.0
1998-10-14,4.25,4.25,4.25,4.25,0,1.93219256248118,1.93219256248118,1.93219256248118,1.93219256248118,0,0.0,1.0
1998-10-15,4.25,4.25,4.25,4.25,0,1.93219256248118,1.93219256248118,1.93219256248118,1.93219256248118,0,0.0,1.0
1998-10-16,4.5,4.5,4.5,4.5,0,2.04585094850948,2.04585094850948,2.04585094850948,2.04585094850948,0,0.0,1.0
1998-10-19,4.0,4.0,3.25,4.0,27867,1.81853417645287,1.81853417645287,1.47755901836796,1.81853417645287,61295.5211088874,0.0,1.0
1998-10-20,4.0,4.0,4.0,4.0,0,1.81853417645287,1.81853417645287,1.81853417645287,1.81853417645287,0,0.0,1.0
1998-10-21,3.75,3.75,3.0,3.62,119167,1.70487579042457,1.70487579042457,1.36390063233965,1.64577342968985,262116.602575906,0.0,1.0
1998-10-22,4.0,4.06,3.75,3.75,94233,1.81853417645287,1.84581218909967,1.70487579042457,1.70487579042457,207272.431214475,0.0,1.0
1998-10-23,4.12,4.12,4.0,4.0,32633,1.87309020174646,1.87309020174646,1.81853417645287,1.81853417645287,71778.6895017877,0.0,1.0
1998-10-26,4.13,4.13,4.13,4.13,0,1.87763653718759,1.87763653718759,1.87763653718759,1.87763653718759,0,0.0,1.0
1998-10-27,4.13,4.13,4.13,4.13,0,1.87763653718759,1.87763653718759,1.87763653718759,1.87763653718759,0,0.0,1.0
1998-10-28,4.13,4.13,4.13,4.13,0,1.87763653718759,1.87763653718759,1.87763653718759,1.87763653718759,0,0.0,1.0
1998-10-29,4.0,4.0,4.0,4.0,21633,1.81853417645287,1.81853417645287,1.81853417645287,1.81853417645287,47583.3784816651,0.0,1.0
1998-10-30,4.0,4.0,4.0,4.0,0,1.81853417645287,1.81853417645287,1.81853417645287,1.81853417645287,0,0.0,1.0
1998-11-02,4.0,4.0,4.0,4.0,0,1.81853417645287,1.81853417645287,1.81853417645287,1.81853417645287,0,0.0,1.0
1998-11-03,4.0,4.0,4.0,4.0,0,1.81853417645287,1.81853417645287,1.81853417645287,1.81853417645287,0,0.0,1.0
1998-11-04,4.0,4.0,4.0,4.0,0,1.81853417645287,1.81853417645287,1.81853417645287,1.81853417645287,0,0.0,1.0
1998-11-05,4.0,4.0,4.0,4.0,30800,1.81853417645287,1.81853417645287,1.81853417645287,1.81853417645287,67746.8708563437,0.0,1.0
1998-11-06,3.75,4.0,3.75,4.0,6233,1.70487579042457,1.81853417645287,1.70487579042457,1.81853417645287,13709.9430534932,0.0,1.0
1998-11-09,3.62,3.62,3.62,3.62,4033,1.64577342968985,1.64577342968985,1.64577342968985,1.64577342968985,8870.88084946863,0.0,1.0
1998-11-10,3.97,3.97,3.94,3.94,16500,1.80489517012948,1.80489517012948,1.79125616380608,1.79125616380608,36292.966530184,0.0,1.0
1998-11-11,3.89,3.89,3.62,3.62,19433,1.76852448660042,1.76852448660042,1.64577342968985,1.64577342968985,42744.3162776404,0.0,1.0
1998-11-12,3.88,3.88,3.81,3.81,5133,1.76397815115929,1.76397815115929,1.73215380307136,1.73215380307136,11290.4119514809,0.0,1.0
1998-11-13,3.88,3.88,3.88,3.88,0,1.76397815115929,1.76397815115929,1.76397815115929,1.76397815115929,0,0.0,1.0
1998-11-16,3.88,3.88,3.88,3.88,0,1.76397815115929,1.76397815115929,1.76397815115929,1.76397815115929,0,0.0,1.0
1998-11-17,3.88,3.88,3.88,3.88,367,1.76397815115929,1.76397815115929,1.76397815115929,1.76397815115929,807.243558580457,0.0,1.0
1998-11-18,3.56,3.94,3.56,3.88,88367,1.61849541704306,1.79125616380608,1.61849541704306,1.76397815115929,194369.731719562,0.0,1.0
1998-11-19,3.5,3.78,3.5,3.78,6233,1.59121740439626,1.71851479674796,1.59121740439626,1.71851479674796,13709.9430534932,0.0,1.0
1998-11-20,3.5,3.5,3.5,3.5,0,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,0,0.0,1.0
1998-11-23,3.75,3.75,3.5,3.56,15767,1.70487579042457,1.70487579042457,1.59121740439626,1.61849541704306,34680.6789867522,0.0,1.0
1998-11-24,3.5,3.5,3.5,3.5,4033,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,8870.88084946865,0.0,1.0
1998-11-25,3.75,3.75,3.5,3.5,16133,1.70487579042457,1.70487579042457,1.59121740439626,1.59121740439626,35485.7229716036,0.0,1.0
1998-11-27,3.75,3.75,3.75,3.75,0,1.70487579042457,1.70487579042457,1.70487579042457,1.70487579042457,0,0.0,1.0
1998-11-30,3.75,3.75,3.75,3.75,0,1.70487579042457,1.70487579042457,1.70487579042457,1.70487579042457,0,0.0,1.0
1998-12-01,3.75,3.75,3.75,3.75,0,1.70487579042457,1.70487579042457,1.70487579042457,1.70487579042457,0,0.0,1.0
1998-12-02,3.5,3.5,3.5,3.5,0,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,0,0.0,1.0
1998-12-03,3.5,3.5,3.5,3.5,0,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,0,0.0,1.0
1998-12-04,3.5,3.5,3.5,3.5,2567,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,5646.30576260502,0.0,1.0
1998-12-07,3.5,3.5,3.5,3.5,0,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,0,0.0,1.0
1998-12-08,3.69,3.69,3.69,3.69,4400,1.67759777777777,1.67759777777777,1.67759777777777,1.67759777777777,9678.12440804912,0.0,1.0
1998-12-09,3.56,3.72,3.56,3.69,14667,1.61849541704306,1.69123678410117,1.61849541704306,1.67759777777777,32261.1478847399,0.0,1.0
1998-12-10,3.56,3.56,3.56,3.56,38867,1.61849541704306,1.61849541704306,1.61849541704306,1.61849541704306,85490.8321290098,0.0,1.0
1998-12-11,3.56,3.56,3.56,3.56,0,1.61849541704306,1.61849541704306,1.61849541704306,1.61849541704306,0,0.0,1.0
1998-12-14,3.5,3.5,3.5,3.5,2933,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,6451.34974745637,0.0,1.0
1998-12-15,3.34,3.75,2.75,3.75,62333,1.51847603733815,1.70487579042457,1.25024224631135,1.70487579042457,137106.029256119,0.0,1.0
1998-12-16,2.75,2.75,2.75,2.75,9167,1.25024224631135,1.25024224631135,1.25024224631135,1.25024224631135,20163.4923746786,0.0,1.0
1998-12-17,3.06,3.06,2.75,2.75,13200,1.39117864498645,1.39117864498645,1.25024224631135,1.25024224631135,29034.3732241472,0.0,1.0
1998-12-18,3.5,3.5,3.06,3.31,11000,1.59121740439626,1.59121740439626,1.39117864498645,1.50483703101475,24195.3110201228,0.0,1.0
1998-12-21,3.0,3.25,3.0,3.25,20533,1.36390063233965,1.47755901836796,1.36390063233965,1.47755901836796,45163.8473796529,0.0,1.0
1998-12-22,3.06,3.06,3.0,3.0,24933,1.39117864498645,1.39117864498645,1.36390063233965,1.36390063233965,54841.9717877017,0.0,1.0
1998-12-23,3.38,3.38,3.0,3.0,36300,1.53666137910268,1.53666137910268,1.36390063233965,1.36390063233965,79844.5263664049,0.0,1.0
1998-12-24,3.0,3.0,3.0,3.0,11000,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,24195.3110201228,0.0,1.0
1998-12-28,3.06,3.06,3.0,3.0,4400,1.39117864498645,1.39117864498645,1.36390063233965,1.36390063233965,9678.12440804907,0.0,1.0
1998-12-29,3.5,3.5,3.5,3.5,0,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,0,0.0,1.0
1998-12-30,3.0,3.25,3.0,3.25,367,1.36390063233965,1.47755901836796,1.36390063233965,1.47755901836796,807.243558580461,0.0,1.0
1998-12-31,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-01-04,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-01-05,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-01-06,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-01-07,3.5,3.5,3.5,3.5,1467,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,3226.77466059274,0.0,1.0
1999-01-08,3.5,3.5,3.5,3.5,0,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,0,0.0,1.0
1999-01-11,3.5,3.5,3.5,3.5,0,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,0,0.0,1.0
1999-01-12,3.5,3.5,3.5,3.5,0,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,0,0.0,1.0
1999-01-13,3.5,3.5,3.5,3.5,0,1.59121740439626,1.59121740439626,1.59121740439626,1.59121740439626,0,0.0,1.0
1999-01-14,3.13,3.13,3.0,3.0,8800,1.42300299307437,1.42300299307437,1.36390063233965,1.36390063233965,19356.2488160982,0.0,1.0
1999-01-15,3.0,3.0,3.0,3.0,367,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,807.243558580461,0.0,1.0
1999-01-19,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-01-20,3.0,3.0,3.0,3.0,10267,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,22583.023476691,0.0,1.0
1999-01-21,3.0,3.0,3.0,3.0,4033,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,8870.88084946866,0.0,1.0
1999-01-22,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-01-25,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-01-26,3.0,3.0,3.0,3.0,4033,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,8870.88084946866,0.0,1.0
1999-01-27,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-01-28,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-01-29,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-02-01,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-02-02,3.69,3.69,3.25,3.62,8433,1.67759777777777,1.67759777777777,1.47755901836796,1.64577342968985,18549.0052575178,0.0,1.0
1999-02-03,3.75,3.75,3.75,3.75,0,1.70487579042457,1.70487579042457,1.70487579042457,1.70487579042457,0,0.0,1.0
1999-02-04,3.75,3.75,3.75,3.75,0,1.70487579042457,1.70487579042457,1.70487579042457,1.70487579042457,0,0.0,1.0
1999-02-05,3.0,3.0,3.0,3.0,3667,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,8065.8368646173,0.0,1.0
1999-02-08,3.0,3.75,3.0,3.75,2933,1.36390063233965,1.70487579042457,1.36390063233965,1.70487579042457,6451.34974745638,0.0,1.0
1999-02-09,3.0,3.0,3.0,3.0,1833,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,4031.8186454441,0.0,1.0
1999-02-10,3.13,3.13,3.13,3.13,733,1.42300299307437,1.42300299307437,1.42300299307437,1.42300299307437,1612.28754343182,0.0,1.0
1999-02-11,3.13,3.13,3.13,3.13,0,1.42300299307437,1.42300299307437,1.42300299307437,1.42300299307437,0,0.0,1.0
1999-02-12,3.13,3.13,3.13,3.13,0,1.42300299307437,1.42300299307437,1.42300299307437,1.42300299307437,0,0.0,1.0
1999-02-16,3.13,3.13,3.13,3.13,0,1.42300299307437,1.42300299307437,1.42300299307437,1.42300299307437,0,0.0,1.0
1999-02-17,3.13,3.13,3.13,3.13,0,1.42300299307437,1.42300299307437,1.42300299307437,1.42300299307437,0,0.0,1.0
1999-02-18,3.0,3.13,3.0,3.13,2567,1.36390063233965,1.42300299307437,1.36390063233965,1.42300299307437,5646.30576260502,0.0,1.0
1999-02-19,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-02-22,2.5,2.75,2.25,2.75,39967,1.13658386028305,1.25024224631135,1.02292547425474,1.25024224631135,87910.3632310219,0.0,1.0
1999-02-23,2.37,2.37,2.37,2.37,367,1.07748149954833,1.07748149954833,1.07748149954833,1.07748149954833,807.243558580456,0.0,1.0
1999-02-24,2.63,2.63,2.37,2.37,41433,1.19568622101776,1.19568622101776,1.07748149954833,1.07748149954833,91134.9383178862,0.0,1.0
1999-02-25,2.25,2.63,2.25,2.25,3300,1.02292547425474,1.19568622101776,1.02292547425474,1.02292547425474,7258.59330603682,0.0,1.0
1999-02-26,2.63,2.63,2.63,2.63,367,1.19568622101776,1.19568622101776,1.19568622101776,1.19568622101776,807.243558580461,0.0,1.0
1999-03-01,2.81,2.81,2.63,2.63,3667,1.27752025895814,1.27752025895814,1.19568622101776,1.19568622101776,8065.8368646173,0.0,1.0
1999-03-02,2.84,2.84,2.75,2.81,1833,1.29115926528154,1.29115926528154,1.25024224631135,1.27752025895814,4031.81864544409,0.0,1.0
1999-03-03,3.0,3.0,2.94,2.94,11733,1.36390063233965,1.36390063233965,1.33662261969286,1.33662261969286,25807.5985635546,0.0,1.0
1999-03-04,3.0,3.0,3.0,3.0,23100,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,50810.1531422579,0.0,1.0
1999-03-05,3.0,3.0,3.0,3.0,0,1.36390063233965,1.36390063233965,1.36390063233965,1.36390063233965,0,0.0,1.0
1999-03-08,2.63,2.75,2.63,2.75,108900,1.19568622101776,1.25024224631135,1.19568622101776,1.25024224631135,239533.579099216,0.0,1.0
1999-03-09,2.5,2.63,2.5,2.63,13933,1.13658386028305,1.19568622101776,1.13658386028305,1.19568622101776,30646.660767579,0.0,1.0
1999-03-10,2.19,2.19,2.19,2.19,13200,0.995647461607947,0.995647461607947,0.995647461607947,0.995647461607947,29034.3732241473,0.0,1.0
1999-03-11,2.19,2.19,2.19,2.19,0,0.995647461607947,0.995647461607947,0.995647461607947,0.995647461607947,0,0.0,1.0
1999-03-12,2.19,2.19,2.19,2.19,0,0.995647461607947,0.995647461607947,0.995647461607947,0.995647461607947,0,0.0,1.0
1999-03-15,2.19,2.19,2.19,2.19,0,0.995647461607947,0.995647461607947,0.995647461607947,0.995647461607947,0,0.0,1.0
1999-03-16,2.19,2.19,2.19,2.19,0,0.995647461607947,0.995647461607947,0.995647461607947,0.995647461607947,0,0.0,1.0
1999-03-17,2.19,2.19,2.19,2.19,0,0.995647461607947,0.995647461607947,0.995647461607947,0.995647461607947,0,0.0,1.0
1999-03-18,2.13,2.13,2.13,2.13,1100,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,2419.53110201227,0.0,1.0
1999-03-19,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-03-22,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-03-23,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-03-24,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-03-25,2.13,2.13,2.13,2.13,6600,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,14517.1866120736,0.0,1.0
1999-03-26,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-03-29,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-03-30,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-03-31,2.13,2.13,2.13,2.13,367,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,807.243558580459,0.0,1.0
1999-04-01,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-05,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-06,2.13,2.13,2.13,2.13,41067,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,90329.8943330346,0.0,1.0
1999-04-07,2.13,2.13,2.13,2.13,8433,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,18549.0052575177,0.0,1.0
1999-04-08,2.13,2.13,2.13,2.13,1833,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,4031.81864544409,0.0,1.0
1999-04-09,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-12,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-13,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-14,2.13,2.13,2.13,2.13,6233,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,13709.9430534932,0.0,1.0
1999-04-15,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-16,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-19,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-20,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-21,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-22,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-23,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-26,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-27,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-28,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-29,2.13,2.13,2.13,2.13,0,0.968369448961154,0.968369448961154,0.968369448961154,0.968369448961154,0,0.0,1.0
1999-04-30,2.188,2.313,2.188,2.313,6600,0.994738194519721,1.05156738753387,0.994738194519721,1.05156738753387,14517.1866120736,0.0,1.0
1999-05-03,2.125,2.125,2.125,2.125,2567,0.966096281240588,0.966096281240588,0.966096281240588,0.966096281240588,5646.30576260501,0.0,1.0
1999-05-04,2.063,2.063,2.063,2.063,10633,0.937909001505569,0.937909001505569,0.937909001505569,0.937909001505569,23388.0674615423,0.0,1.0
1999-05-05,2.06,2.06,2.06,2.06,0,0.936545100873229,0.936545100873229,0.936545100873229,0.936545100873229,0,0.0,1.0
1999-05-06,2.06,2.06,2.06,2.06,0,0.936545100873229,0.936545100873229,0.936545100873229,0.936545100873229,0,0.0,1.0
1999-05-07,2.06,2.06,2.06,2.06,0,0.936545100873229,0.936545100873229,0.936545100873229,0.936545100873229,0,0.0,1.0
1999-05-10,2.06,2.06,2.06,2.06,0,0.936545100873229,0.936545100873229,0.936545100873229,0.936545100873229,0,0.0,1.0
1999-05-11,2.06,2.06,2.06,2.06,0,0.936545100873229,0.936545100873229,0.936545100873229,0.936545100873229,0,0.0,1.0
1999-05-12,2.06,2.06,2.06,2.06,0,0.936545100873229,0.936545100873229,0.936545100873229,0.936545100873229,0,0.0,1.0
1999-05-13,2.06,2.06,2.06,2.06,0,0.936545100873229,0.936545100873229,0.936545100873229,0.936545100873229,0,0.0,1.0
1999-05-14,2.06,2.06,2.06,2.06,0,0.936545100873229,0.936545100873229,0.936545100873229,0.936545100873229,0,0.0,1.0
1999-05-17,2.063,2.063,2.063,2.063,4033,0.937909001505569,0.937909001505569,0.937909001505569,0.937909001505569,8870.88084946863,0.0,1.0
1999-05-18,2.063,2.063,2.063,2.063,8433,0.937909001505569,0.937909001505569,0.937909001505569,0.937909001505569,18549.0052575177,0.0,1.0
1999-05-19,2.06,2.06,2.06,2.06,0,0.936545100873229,0.936545100873229,0.936545100873229,0.936545100873229,0,0.0,1.0
1999-05-20,2.06,2.06,2.06,2.06,0,0.936545100873229,0.936545100873229,0.936545100873229,0.936545100873229,0,0.0,1.0
1999-05-21,1.813,1.813,1.813,1.813,12833,0.824250615477264,0.824250615477264,0.824250615477264,0.824250615477264,28227.1296655668,0.0,1.0
1999-05-24,1.81,1.81,1.81,1.81,0,0.822886714844925,0.822886714844925,0.822886714844925,0.822886714844925,0,0.0,1.0
1999-05-25,1.81,1.81,1.81,1.81,0,0.822886714844925,0.822886714844925,0.822886714844925,0.822886714844925,0,0.0,1.0
1999-05-26,1.81,1.81,1.81,1.81,0,0.822886714844925,0.822886714844925,0.822886714844925,0.822886714844925,0,0.0,1.0
1999-05-27,1.81,1.81,1.81,1.81,0,0.822886714844925,0.822886714844925,0.822886714844925,0.822886714844925,0,0.0,1.0
1999-05-28,1.81,1.81,1.81,1.81,0,0.822886714844925,0.822886714844925,0.822886714844925,0.822886714844925,0,0.0,1.0
1999-06-01,1.813,1.813,1.813,1.813,367,0.824250615477264,0.824250615477264,0.824250615477264,0.824250615477264,807.243558580459,0.0,1.0
1999-06-02,1.75,1.813,1.75,1.813,11733,0.795608702198132,0.824250615477264,0.795608702198132,0.824250615477264,25807.5985635545,0.0,1.0
1999-06-03,1.75,1.75,1.75,1.75,0,0.795608702198132,0.795608702198132,0.795608702198132,0.795608702198132,0,0.0,1.0
1999-06-04,1.25,1.75,1.25,1.75,19067,0.568291930141523,0.795608702198132,0.568291930141523,0.795608702198132,41939.2722927891,0.0,1.0
1999-06-07,1.5,1.688,1.5,1.688,1467,0.681950316169827,0.767421422463112,0.681950316169827,0.767421422463112,3226.77466059273,0.0,1.0
1999-06-08,1.25,1.5,1.25,1.5,13567,0.568291930141523,0.681950316169827,0.568291930141523,0.681950316169827,29841.6167827277,0.0,1.0
1999-06-09,1.0,1.25,1.0,1.25,22000,0.454633544113218,0.568291930141523,0.454633544113218,0.568291930141523,48390.6220402455,0.0,1.0
1999-06-10,0.75,0.875,0.75,0.875,18700,0.340975158084914,0.397804351099066,0.340975158084914,0.397804351099066,41132.0287342086,0.0,1.0
1999-06-11,0.75,0.75,0.75,0.75,0,0.340975158084914,0.340975158084914,0.340975158084914,0.340975158084914,0,0.0,1.0
1999-06-14,0.875,0.875,0.875,0.875,2200,0.397804351099066,0.397804351099066,0.397804351099066,0.397804351099066,4839.06220402455,0.0,1.0
1999-06-15,0.875,0.875,0.875,0.875,2567,0.397804351099066,0.397804351099066,0.397804351099066,0.397804351099066,5646.305762605,0.0,1.0
1999-06-16,0.75,0.8125,0.4375,0.75,17600,0.340975158084914,0.36938975459199,0.198902175549533,0.340975158084914,38712.4976321963,0.0,1.0
1999-06-17,1.0,1.0,0.75,0.875,38133,0.454633544113218,0.454633544113218,0.340975158084914,0.397804351099066,83876.3450118491,0.0,1.0
1999-06-18,1.0,1.484,0.625,1.484,31533,0.454633544113218,0.674676179464016,0.284145965070761,0.674676179464016,69359.1583997755,0.0,1.0
1999-06-21,1.125,2.125,1.0,1.125,472633,0.51146273712737,0.966096281240588,0.454633544113218,0.51146273712737,1039591.1303067,0.0,1.0
1999-06-22,1.25,1.531,1.0,1.25,24933,0.568291930141523,0.696043956037337,0.454633544113218,0.568291930141523,54841.9717877018,0.0,1.0
1999-06-23,1.0,1.063,0.9375,1.063,63800,0.454633544113218,0.483275457392351,0.426218947606142,0.483275457392351,140332.803916712,0.0,1.0
1999-06-24,1.25,1.25,0.9375,0.9375,4400,0.568291930141523,0.568291930141523,0.426218947606142,0.426218947606142,9678.12440804909,0.0,1.0
1999-06-25,1.25,1.25,1.25,1.25,0,0.568291930141523,0.568291930141523,0.568291930141523,0.568291930141523,0,0.0,1.0
1999-06-28,1.0,1.125,1.0,1.0,12833,0.454633544113218,0.51146273712737,0.454633544113218,0.454633544113218,28227.1296655668,0.0,1.0
1999-06-29,1.188,1.188,1.0,1.0,2933,0.540104650406503,0.540104650406503,0.454633544113218,0.454633544113218,6451.34974745636,0.0,1.0
1999-06-30,1.188,1.188,1.0,1.0,1100,0.540104650406503,0.540104650406503,0.454633544113218,0.454633544113218,2419.53110201227,0.0,1.0
1999-07-01,1.125,1.156,1.0,1.156,1833,0.51146273712737,0.52555637699488,0.454633544113218,0.52555637699488,4031.81864544409,0.0,1.0
1999-07-02,1.094,1.094,1.094,1.094,1833,0.497369097259861,0.497369097259861,0.497369097259861,0.497369097259861,4031.81864544409,0.0,1.0
1999-07-06,1.031,1.031,1.0,1.0,8800,0.468727183980728,0.468727183980728,0.454633544113218,0.454633544113218,19356.2488160982,0.0,1.0
1999-07-07,1.031,1.031,0.9375,1.0,17600,0.468727183980728,0.468727183980728,0.426218947606142,0.454633544113218,38712.4976321964,0.0,1.0
1999-07-08,1.0,1.0,0.875,1.0,33367,0.454633544113218,0.454633544113218,0.397804351099066,0.454633544113218,73393.1766189487,0.0,1.0
1999-07-09,1.0,1.0,1.0,1.0,733,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,1612.28754343182,0.0,1.0
1999-07-12,1.0,1.0,0.875,0.875,1467,0.454633544113218,0.454633544113218,0.397804351099066,0.397804351099066,3226.77466059273,0.0,1.0
1999-07-13,1.0,1.0,0.875,0.875,1100,0.454633544113218,0.454633544113218,0.397804351099066,0.397804351099066,2419.53110201227,0.0,1.0
1999-07-14,1.125,1.125,1.0,1.0,23100,0.51146273712737,0.51146273712737,0.454633544113218,0.454633544113218,50810.1531422578,0.0,1.0
1999-07-15,1.188,1.188,1.063,1.125,17233,0.540104650406503,0.540104650406503,0.483275457392351,0.51146273712737,37905.2540736159,0.0,1.0
1999-07-16,1.188,1.188,1.188,1.188,733,0.540104650406503,0.540104650406503,0.540104650406503,0.540104650406503,1612.28754343181,0.0,1.0
1999-07-19,1.188,1.188,1.063,1.188,55367,0.540104650406503,0.540104650406503,0.483275457392351,0.540104650406503,121783.798659194,0.0,1.0
1999-07-20,1.19,1.19,1.19,1.19,0,0.541013917494729,0.541013917494729,0.541013917494729,0.541013917494729,0,0.0,1.0
1999-07-21,1.156,1.156,1.156,1.156,6233,0.52555637699488,0.52555637699488,0.52555637699488,0.52555637699488,13709.9430534932,0.0,1.0
1999-07-22,1.156,1.156,1.156,1.156,733,0.52555637699488,0.52555637699488,0.52555637699488,0.52555637699488,1612.28754343181,0.0,1.0
1999-07-23,1.156,1.156,1.125,1.125,10633,0.52555637699488,0.52555637699488,0.51146273712737,0.51146273712737,23388.0674615423,0.0,1.0
1999-07-26,1.75,1.938,1.188,1.188,20900,0.795608702198132,0.881079808491417,0.540104650406503,0.540104650406503,45971.0909382332,0.0,1.0
1999-07-27,1.5,1.688,1.5,1.688,12100,0.681950316169827,0.767421422463112,0.681950316169827,0.767421422463112,26614.842122135,0.0,1.0
1999-07-28,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-07-29,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-07-30,1.75,1.75,1.75,1.75,733,0.795608702198132,0.795608702198132,0.795608702198132,0.795608702198132,1612.28754343181,0.0,1.0
1999-08-02,1.75,1.75,1.75,1.75,0,0.795608702198132,0.795608702198132,0.795608702198132,0.795608702198132,0,0.0,1.0
1999-08-03,1.5,1.5,1.5,1.5,5500,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,12097.6555100614,0.0,1.0
1999-08-04,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-08-05,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-08-06,1.5,1.5,1.5,1.5,1833,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,4031.81864544409,0.0,1.0
1999-08-09,1.5,1.5,1.5,1.5,36300,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,79844.526366405,0.0,1.0
1999-08-10,1.5,1.563,1.5,1.563,11733,0.681950316169827,0.71059222944896,0.681950316169827,0.71059222944896,25807.5985635545,0.0,1.0
1999-08-11,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-08-12,1.5,1.5,1.5,1.5,1833,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,4031.81864544409,0.0,1.0
1999-08-13,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-08-16,1.5,1.5,1.5,1.5,1833,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,4031.81864544409,0.0,1.0
1999-08-17,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-08-18,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-08-19,1.5,1.5,1.5,1.5,4767,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,10485.3679666296,0.0,1.0
1999-08-20,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-08-23,1.563,1.625,1.5,1.5,8800,0.71059222944896,0.738779509183979,0.681950316169827,0.681950316169827,19356.2488160982,0.0,1.0
1999-08-24,1.5,1.563,1.5,1.563,48033,0.681950316169827,0.71059222944896,0.681950316169827,0.71059222944896,105652.12492996,0.0,1.0
1999-08-25,1.5,1.5,1.5,1.5,64533,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,141945.091460144,0.0,1.0
1999-08-26,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-08-27,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-08-30,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-08-31,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-09-01,1.188,2.0,1.063,2.0,20167,0.540104650406503,0.909267088226436,0.483275457392351,0.909267088226436,44358.8033948014,0.0,1.0
1999-09-02,1.19,1.19,1.19,1.19,0,0.541013917494729,0.541013917494729,0.541013917494729,0.541013917494729,0,0.0,1.0
1999-09-03,1.19,1.19,1.19,1.19,0,0.541013917494729,0.541013917494729,0.541013917494729,0.541013917494729,0,0.0,1.0
1999-09-07,1.19,1.19,1.19,1.19,0,0.541013917494729,0.541013917494729,0.541013917494729,0.541013917494729,0,0.0,1.0
1999-09-08,1.188,1.188,1.188,1.188,733,0.540104650406503,0.540104650406503,0.540104650406503,0.540104650406503,1612.28754343181,0.0,1.0
1999-09-09,1.5,1.5,1.188,1.188,9900,0.681950316169827,0.681950316169827,0.540104650406503,0.540104650406503,21775.7799181105,0.0,1.0
1999-09-10,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-09-13,1.563,1.563,1.563,1.563,733,0.71059222944896,0.71059222944896,0.71059222944896,0.71059222944896,1612.28754343181,0.0,1.0
1999-09-14,1.563,1.563,1.563,1.563,0,0.71059222944896,0.71059222944896,0.71059222944896,0.71059222944896,0,0.0,1.0
1999-09-15,1.375,1.375,1.0,1.0,5133,0.625121123155675,0.625121123155675,0.454633544113218,0.454633544113218,11290.4119514809,0.0,1.0
1999-09-16,1.37,1.37,1.37,1.37,0,0.622847955435109,0.622847955435109,0.622847955435109,0.622847955435109,0,0.0,1.0
1999-09-17,1.37,1.37,1.37,1.37,0,0.622847955435109,0.622847955435109,0.622847955435109,0.622847955435109,0,0.0,1.0
1999-09-20,1.37,1.37,1.37,1.37,0,0.622847955435109,0.622847955435109,0.622847955435109,0.622847955435109,0,0.0,1.0
1999-09-21,1.5,1.5,1.25,1.25,9533,0.681950316169827,0.681950316169827,0.568291930141523,0.568291930141523,20968.53635953,0.0,1.0
1999-09-22,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
1999-09-23,1.5,1.5,1.063,1.063,1100,0.681950316169827,0.681950316169827,0.483275457392351,0.483275457392351,2419.53110201227,0.0,1.0
1999-09-24,1.0,1.063,1.0,1.063,21633,0.454633544113218,0.483275457392351,0.454633544113218,0.483275457392351,47583.378481665,0.0,1.0
1999-09-27,1.25,1.375,1.0,1.0,97167,0.568291930141523,0.625121123155675,0.454633544113218,0.454633544113218,213725.98053566,0.0,1.0
1999-09-28,1.313,1.313,1.313,1.313,733,0.596933843420655,0.596933843420655,0.596933843420655,0.596933843420655,1612.28754343182,0.0,1.0
1999-09-29,1.31,1.31,1.31,1.31,0,0.595569942788316,0.595569942788316,0.595569942788316,0.595569942788316,0,0.0,1.0
1999-09-30,1.31,1.31,1.31,1.31,0,0.595569942788316,0.595569942788316,0.595569942788316,0.595569942788316,0,0.0,1.0
1999-10-01,1.31,1.31,1.31,1.31,0,0.595569942788316,0.595569942788316,0.595569942788316,0.595569942788316,0,0.0,1.0
1999-10-04,1.0,1.0,1.0,1.0,21267,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,46778.3344968137,0.0,1.0
1999-10-05,1.0,1.0,1.0,1.0,6967,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,15324.4301706541,0.0,1.0
1999-10-06,1.0,1.0,1.0,1.0,6967,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,15324.4301706541,0.0,1.0
1999-10-07,0.9688,0.9688,0.7188,0.8125,22000,0.440448977536886,0.440448977536886,0.326790591508581,0.36938975459199,48390.6220402454,0.0,1.0
1999-10-08,0.97,0.97,0.97,0.97,0,0.440994537789822,0.440994537789822,0.440994537789822,0.440994537789822,0,0.0,1.0
1999-10-11,0.97,0.97,0.97,0.97,0,0.440994537789822,0.440994537789822,0.440994537789822,0.440994537789822,0,0.0,1.0
1999-10-12,0.875,1.188,0.7188,0.7188,42900,0.397804351099066,0.540104650406503,0.326790591508581,0.326790591508581,94361.7129784786,0.0,1.0
1999-10-13,1.125,1.125,0.875,0.875,33367,0.51146273712737,0.51146273712737,0.397804351099066,0.397804351099066,73393.1766189487,0.0,1.0
1999-10-14,1.0,1.0,0.9688,0.9688,4767,0.454633544113218,0.454633544113218,0.440448977536886,0.440448977536886,10485.3679666296,0.0,1.0
1999-10-15,1.0,1.0,1.0,1.0,0,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,0,0.0,1.0
1999-10-18,1.0,1.0,1.0,1.0,0,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,0,0.0,1.0
1999-10-19,1.063,1.188,1.063,1.188,8800,0.483275457392351,0.540104650406503,0.483275457392351,0.540104650406503,19356.2488160982,0.0,1.0
1999-10-20,1.06,1.06,1.06,1.06,0,0.481911556760011,0.481911556760011,0.481911556760011,0.481911556760011,0,0.0,1.0
1999-10-21,0.9375,1.281,0.9375,0.9375,33000,0.426218947606142,0.582385570009032,0.426218947606142,0.426218947606142,72585.9330603682,0.0,1.0
1999-10-22,1.0,1.0,1.0,1.0,18333,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,40324.7851756282,0.0,1.0
1999-10-25,1.0,1.0,1.0,1.0,0,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,0,0.0,1.0
1999-10-26,0.9375,0.9375,0.9375,0.9375,15400,0.426218947606142,0.426218947606142,0.426218947606142,0.426218947606142,33873.4354281718,0.0,1.0
1999-10-27,0.9375,0.9375,0.9375,0.9375,2567,0.426218947606142,0.426218947606142,0.426218947606142,0.426218947606142,5646.305762605,0.0,1.0
1999-10-28,0.94,0.94,0.94,0.94,0,0.427355531466425,0.427355531466425,0.427355531466425,0.427355531466425,0,0.0,1.0
1999-10-29,0.9375,0.9375,0.9375,0.9375,2567,0.426218947606142,0.426218947606142,0.426218947606142,0.426218947606142,5646.305762605,0.0,1.0
1999-11-01,0.94,0.94,0.94,0.94,0,0.427355531466425,0.427355531466425,0.427355531466425,0.427355531466425,0,0.0,1.0
1999-11-02,0.9375,0.9375,0.9375,0.9375,3300,0.426218947606142,0.426218947606142,0.426218947606142,0.426218947606142,7258.59330603682,0.0,1.0
1999-11-03,0.94,0.94,0.94,0.94,0,0.427355531466425,0.427355531466425,0.427355531466425,0.427355531466425,0,0.0,1.0
1999-11-04,0.9375,0.9375,0.9375,0.9375,8067,0.426218947606142,0.426218947606142,0.426218947606142,0.426218947606142,17743.9612726664,0.0,1.0
1999-11-05,0.94,0.94,0.94,0.94,0,0.427355531466425,0.427355531466425,0.427355531466425,0.427355531466425,0,0.0,1.0
1999-11-08,1.0,1.0,0.9375,1.0,5500,0.454633544113218,0.454633544113218,0.426218947606142,0.454633544113218,12097.6555100614,0.0,1.0
1999-11-09,1.125,1.25,1.0,1.25,78833,0.51146273712737,0.568291930141523,0.454633544113218,0.568291930141523,173398.995786303,0.0,1.0
1999-11-10,1.125,1.125,1.0,1.125,8433,0.51146273712737,0.51146273712737,0.454633544113218,0.51146273712737,18549.0052575177,0.0,1.0
1999-11-11,1.12,1.12,1.12,1.12,0,0.509189569406804,0.509189569406804,0.509189569406804,0.509189569406804,0,0.0,1.0
1999-11-12,1.125,1.125,1.0,1.0,11000,0.51146273712737,0.51146273712737,0.454633544113218,0.454633544113218,24195.3110201228,0.0,1.0
1999-11-15,1.125,1.125,0.9375,1.0,12100,0.51146273712737,0.51146273712737,0.426218947606142,0.454633544113218,26614.842122135,0.0,1.0
1999-11-16,1.188,1.188,1.0,1.0,5133,0.540104650406503,0.540104650406503,0.454633544113218,0.454633544113218,11290.4119514809,0.0,1.0
1999-11-17,1.25,1.25,1.219,1.219,1100,0.568291930141523,0.568291930141523,0.554198290274013,0.554198290274013,2419.53110201227,0.0,1.0
1999-11-18,2.0,3.5,1.25,1.25,243833,0.909267088226436,1.59121740439626,0.568291930141523,0.568291930141523,536328.661088144,0.0,1.0
1999-11-19,1.813,2.125,1.188,1.938,68567,0.824250615477264,0.966096281240588,0.540104650406503,0.881079808491417,150818.171883341,0.0,1.0
1999-11-22,1.5,1.875,1.5,1.875,16867,0.681950316169827,0.852437895212284,0.681950316169827,0.852437895212284,37100.2100887646,0.0,1.0
1999-11-23,1.375,1.875,1.313,1.875,11367,0.625121123155675,0.852437895212284,0.596933843420655,0.852437895212284,25002.5545787032,0.0,1.0
1999-11-24,1.594,1.594,1.25,1.25,2933,0.72468586931647,0.72468586931647,0.568291930141523,0.568291930141523,6451.34974745636,0.0,1.0
1999-11-26,1.375,1.688,1.313,1.688,8433,0.625121123155675,0.767421422463112,0.596933843420655,0.767421422463112,18549.0052575177,0.0,1.0
1999-11-29,1.719,1.719,1.313,1.313,3300,0.781515062330622,0.781515062330622,0.596933843420655,0.596933843420655,7258.59330603682,0.0,1.0
1999-11-30,1.25,1.719,1.188,1.719,11733,0.568291930141523,0.781515062330622,0.540104650406503,0.781515062330622,25807.5985635545,0.0,1.0
1999-12-01,1.188,1.406,1.188,1.406,12833,0.540104650406503,0.639214763023185,0.540104650406503,0.639214763023185,28227.1296655668,0.0,1.0
1999-12-02,1.19,1.19,1.19,1.19,0,0.541013917494729,0.541013917494729,0.541013917494729,0.541013917494729,0,0.0,1.0
1999-12-03,1.188,1.188,1.063,1.063,1100,0.540104650406503,0.540104650406503,0.483275457392351,0.483275457392351,2419.53110201227,0.0,1.0
1999-12-06,1.25,1.25,1.25,1.25,2200,0.568291930141523,0.568291930141523,0.568291930141523,0.568291930141523,4839.06220402454,0.0,1.0
1999-12-07,1.063,1.063,0.875,1.063,13567,0.483275457392351,0.483275457392351,0.397804351099066,0.483275457392351,29841.6167827277,0.0,1.0
1999-12-08,1.06,1.06,1.06,1.06,0,0.481911556760011,0.481911556760011,0.481911556760011,0.481911556760011,0,0.0,1.0
1999-12-09,1.0,1.063,1.0,1.063,8067,0.454633544113218,0.483275457392351,0.454633544113218,0.483275457392351,17743.9612726664,0.0,1.0
1999-12-10,1.0,1.0,1.0,1.0,22733,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,50002.9095836773,0.0,1.0
1999-12-13,1.0,1.0,1.0,1.0,0,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,0,0.0,1.0
1999-12-14,0.8125,1.0,0.8125,1.0,6233,0.36938975459199,0.454633544113218,0.36938975459199,0.454633544113218,13709.9430534932,0.0,1.0
1999-12-15,1.313,1.313,0.9375,0.9375,5500,0.596933843420655,0.596933843420655,0.426218947606142,0.426218947606142,12097.6555100614,0.0,1.0
1999-12-16,1.313,1.344,0.9375,1.234,6967,0.596933843420655,0.611027483288165,0.426218947606142,0.561017793435711,15324.4301706541,0.0,1.0
1999-12-17,1.31,1.31,1.31,1.31,0,0.595569942788316,0.595569942788316,0.595569942788316,0.595569942788316,0,0.0,1.0
1999-12-20,1.313,1.313,1.0,1.0,15033,0.596933843420655,0.596933843420655,0.454633544113218,0.454633544113218,33066.1918695914,0.0,1.0
1999-12-21,1.0,1.0,1.0,1.0,3300,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,7258.59330603682,0.0,1.0
1999-12-22,1.25,1.25,0.9688,1.25,4767,0.568291930141523,0.568291930141523,0.440448977536886,0.568291930141523,10485.3679666295,0.0,1.0
1999-12-23,1.5,1.75,1.0,1.688,6233,0.681950316169827,0.795608702198132,0.454633544113218,0.767421422463112,13709.9430534932,0.0,1.0
1999-12-27,1.688,1.688,1.313,1.313,3667,0.767421422463112,0.767421422463112,0.596933843420655,0.596933843420655,8065.83686461728,0.0,1.0
1999-12-28,1.125,1.125,1.0,1.0,3667,0.51146273712737,0.51146273712737,0.454633544113218,0.454633544113218,8065.83686461728,0.0,1.0
1999-12-29,1.031,1.625,1.0,1.0,20900,0.468727183980728,0.738779509183979,0.454633544113218,0.454633544113218,45971.0909382332,0.0,1.0
1999-12-30,1.031,1.75,1.031,1.75,57933,0.468727183980728,0.795608702198132,0.468727183980728,0.795608702198132,127427.90484807,0.0,1.0
1999-12-31,1.063,1.063,1.063,1.063,1100,0.483275457392351,0.483275457392351,0.483275457392351,0.483275457392351,2419.53110201227,0.0,1.0
2000-01-03,1.219,1.219,1.219,1.219,8433,0.554198290274013,0.554198290274013,0.554198290274013,0.554198290274013,18549.0052575177,0.0,1.0
2000-01-04,1.219,1.219,1.125,1.125,2933,0.554198290274013,0.554198290274013,0.51146273712737,0.51146273712737,6451.34974745636,0.0,1.0
2000-01-05,1.219,1.219,1.125,1.125,1100,0.554198290274013,0.554198290274013,0.51146273712737,0.51146273712737,2419.53110201227,0.0,1.0
2000-01-06,1.219,1.219,1.219,1.219,0,0.554198290274013,0.554198290274013,0.554198290274013,0.554198290274013,0,0.0,1.0
2000-01-07,1.22,1.22,1.22,1.22,0,0.554652923818126,0.554652923818126,0.554652923818126,0.554652923818126,0,0.0,1.0
2000-01-10,1.22,1.22,1.22,1.22,0,0.554652923818126,0.554652923818126,0.554652923818126,0.554652923818126,0,0.0,1.0
2000-01-11,1.156,1.156,1.156,1.156,10267,0.52555637699488,0.52555637699488,0.52555637699488,0.52555637699488,22583.0234766909,0.0,1.0
2000-01-12,1.063,1.438,1.063,1.438,26033,0.483275457392351,0.653763036434808,0.483275457392351,0.653763036434808,57261.5028897141,0.0,1.0
2000-01-13,1.063,1.25,1.063,1.25,11733,0.483275457392351,0.568291930141523,0.483275457392351,0.568291930141523,25807.5985635545,0.0,1.0
2000-01-14,1.063,1.406,1.063,1.406,733,0.483275457392351,0.639214763023185,0.483275457392351,0.639214763023185,1612.28754343181,0.0,1.0
2000-01-18,1.563,1.563,1.031,1.031,5867,0.71059222944896,0.71059222944896,0.468727183980728,0.468727183980728,12904.8990686418,0.0,1.0
2000-01-19,1.625,1.875,1.375,1.469,15033,0.738779509183979,0.852437895212284,0.625121123155675,0.667856676302317,33066.1918695914,0.0,1.0
2000-01-20,1.375,1.813,1.25,1.813,35200,0.625121123155675,0.824250615477264,0.568291930141523,0.824250615477264,77424.9952643927,0.0,1.0
2000-01-21,2.0,2.0,1.625,1.875,17600,0.909267088226436,0.909267088226436,0.738779509183979,0.852437895212284,38712.4976321964,0.0,1.0
2000-01-24,2.063,2.438,1.719,1.719,20900,0.937909001505569,1.10839658054803,0.781515062330622,0.781515062330622,45971.0909382332,0.0,1.0
2000-01-25,2.656,3.0,2.156,2.438,61967,1.20750669316471,1.36390063233965,0.980189921108098,1.10839658054803,136300.985271267,0.0,1.0
2000-01-26,2.25,2.625,2.219,2.219,49867,1.02292547425474,1.1934130532972,1.00883183438723,1.00883183438723,109686.143149133,0.0,1.0
2000-01-27,2.344,2.875,2.313,2.875,1833,1.06566102740138,1.3070714393255,1.05156738753387,1.3070714393255,4031.8186454441,0.0,1.0
2000-01-28,2.625,2.625,2.578,2.578,3667,1.1934130532972,1.1934130532972,1.17204527672388,1.17204527672388,8065.83686461726,0.0,1.0
2000-01-31,2.25,2.688,2.25,2.688,20533,1.02292547425474,1.22205496657633,1.02292547425474,1.22205496657633,45163.8473796528,0.0,1.0
2000-02-01,2.5,2.5,2.0,2.0,1467,1.13658386028305,1.13658386028305,0.909267088226436,0.909267088226436,3226.77466059272,0.0,1.0
2000-02-02,2.5,2.5,2.0,2.188,2567,1.13658386028305,1.13658386028305,0.909267088226436,0.994738194519721,5646.30576260498,0.0,1.0
2000-02-03,2.438,2.438,2.438,2.438,367,1.10839658054803,1.10839658054803,1.10839658054803,1.10839658054803,807.243558580455,0.0,1.0
2000-02-04,2.125,2.125,2.125,2.125,733,0.966096281240588,0.966096281240588,0.966096281240588,0.966096281240588,1612.28754343182,0.0,1.0
2000-02-07,2.0,2.438,2.0,2.438,2567,0.909267088226436,1.10839658054803,0.909267088226436,1.10839658054803,5646.30576260501,0.0,1.0
2000-02-08,2.313,2.313,1.75,1.875,5500,1.05156738753387,1.05156738753387,0.795608702198132,0.852437895212284,12097.6555100614,0.0,1.0
2000-02-09,1.625,1.875,1.625,1.875,9533,0.738779509183979,0.852437895212284,0.738779509183979,0.852437895212284,20968.53635953,0.0,1.0
2000-02-10,2.0,2.0,2.0,2.0,3667,0.909267088226436,0.909267088226436,0.909267088226436,0.909267088226436,8065.83686461728,0.0,1.0
2000-02-11,2.125,2.188,2.125,2.188,3667,0.966096281240588,0.994738194519721,0.966096281240588,0.994738194519721,8065.83686461728,0.0,1.0
2000-02-14,1.813,1.938,1.813,1.938,0,0.824250615477264,0.881079808491417,0.824250615477264,0.881079808491417,0,0.0,1.0
2000-02-15,1.875,2.125,1.813,2.125,7700,0.852437895212284,0.966096281240588,0.824250615477264,0.966096281240588,16936.7177140859,0.0,1.0
2000-02-16,1.813,1.813,1.813,1.813,3667,0.824250615477264,0.824250615477264,0.824250615477264,0.824250615477264,8065.83686461728,0.0,1.0
2000-02-17,1.25,1.813,1.25,1.797,38867,0.568291930141523,0.824250615477264,0.568291930141523,0.816976478771453,85490.83212901,0.0,1.0
2000-02-18,1.75,1.906,1.281,1.344,45100,0.795608702198132,0.866531535079794,0.582385570009032,0.611027483288165,99200.7751825032,0.0,1.0
2000-02-22,2.188,2.188,1.531,1.531,61600,0.994738194519721,0.994738194519721,0.696043956037337,0.696043956037337,135493.741712687,0.0,1.0
2000-02-23,2.125,2.281,2.125,2.219,13933,0.966096281240588,1.03701911412225,0.966096281240588,1.00883183438723,30646.6607675791,0.0,1.0
2000-02-24,2.063,2.219,1.625,2.188,11367,0.937909001505569,1.00883183438723,0.738779509183979,0.994738194519721,25002.5545787032,0.0,1.0
2000-02-25,2.0,2.063,2.0,2.063,3667,0.909267088226436,0.937909001505569,0.909267088226436,0.937909001505569,8065.83686461728,0.0,1.0
2000-02-28,2.25,2.25,2.25,2.25,0,1.02292547425474,1.02292547425474,1.02292547425474,1.02292547425474,0,0.0,1.0
2000-02-29,2.25,2.25,2.0,2.25,2933,1.02292547425474,1.02292547425474,0.909267088226436,1.02292547425474,6451.34974745637,0.0,1.0
2000-03-01,2.0,2.0,2.0,2.0,733,0.909267088226436,0.909267088226436,0.909267088226436,0.909267088226436,1612.28754343182,0.0,1.0
2000-03-02,2.063,2.063,2.0,2.0,1467,0.937909001505569,0.937909001505569,0.909267088226436,0.909267088226436,3226.77466059273,0.0,1.0
2000-03-03,2.563,3.0,1.813,1.969,159133,1.16522577356218,1.36390063233965,0.824250615477264,0.895173448358926,350024.766233199,0.0,1.0
2000-03-06,2.188,2.563,2.125,2.281,17600,0.994738194519721,1.16522577356218,0.966096281240588,1.03701911412225,38712.4976321964,0.0,1.0
2000-03-07,2.375,2.375,2.125,2.25,7700,1.07975466726889,1.07975466726889,0.966096281240588,1.02292547425474,16936.717714086,0.0,1.0
2000-03-08,2.37498,2.37498,2.12499,2.24998,12467,1.07974557459801,1.07974557459801,0.966091734905147,1.02291638158386,27422.0856807155,0.0,1.0
2000-03-09,8.24994,15.24989,3.15623,3.24998,2824433,3.7506994609214,6.93311153803672,1.43492803093646,1.47754992569708,6212548.62640894,0.0,1.0
2000-03-10,7.313,9.5,7.125,9.25,686400,3.32473510809996,4.31901866907557,3.23926400180668,4.20536028304727,1509787.40765566,0.0,1.0
2000-03-13,6.875,8.0,6.25,7.0,305800,3.12560561577837,3.63706835290574,2.84145965070761,3.18243480879253,672629.646359413,0.0,1.0
2000-03-14,6.063,7.25,6.0,7.125,128333,2.75644317795844,3.29609319482083,2.72780126467931,3.23926400180668,282277.895376856,0.0,1.0
2000-03-15,6.5,7.0,5.5,6.25,145933,2.95511803673592,3.18243480879253,2.5004844926227,2.84145965070761,320990.393009052,0.0,1.0
2000-03-16,6.375,6.5,5.813,6.25,39600,2.89828884372177,2.95511803673592,2.64278479193014,2.84145965070761,87103.1196724417,0.0,1.0
2000-03-17,5.625,7.0,5.0,6.375,133100,2.55731368563685,3.18243480879253,2.27316772056609,2.89828884372177,292763.263343485,0.0,1.0
2000-03-20,5.25,6.25,4.875,5.625,59400,2.38682610659439,2.84145965070761,2.21633852755194,2.55731368563685,130654.679508663,0.0,1.0
2000-03-21,3.375,5.0,3.0,4.438,278667,1.53438821138211,2.27316772056609,1.36390063233965,2.01766366877446,612948.612367686,0.0,1.0
2000-03-22,3.25,3.375,2.875,3.313,93133,1.47755901836796,1.53438821138211,1.3070714393255,1.50620093164709,204852.900112463,0.0,1.0
2000-03-23,3.719,4.0,3.25,3.375,58667,1.69078215055706,1.81853417645287,1.47755901836796,1.53438821138211,129042.391965231,0.0,1.0
2000-03-24,4.5,4.72,3.62,3.75,93133,2.04585094850948,2.14587032821439,1.64577342968985,1.70487579042457,204852.900112463,0.0,1.0
2000-03-27,4.5,5.125,4.5,5.125,57933,2.04585094850948,2.32999691358024,2.04585094850948,2.32999691358024,127427.90484807,0.0,1.0
2000-03-28,5.25,5.25,4.375,4.5,69300,2.38682610659439,2.38682610659439,1.98902175549533,2.04585094850948,152430.459426774,0.0,1.0
2000-03-29,5.0,5.469,4.75,5.313,34833,2.27316772056609,2.48639085275519,2.15950933453779,2.41546801987353,76617.7517058123,0.0,1.0
2000-03-30,4.813,5.313,4.625,5.031,30067,2.18815124781692,2.41546801987353,2.10268014152363,2.2872613604336,66134.5833129118,0.0,1.0
2000-03-31,4.688,5.0,4.563,4.563,8800,2.13132205480277,2.27316772056609,2.07449286178861,2.07449286178861,19356.2488160982,0.0,1.0
2000-04-03,4.688,4.938,4.625,4.844,8067,2.13132205480277,2.24498044083107,2.10268014152363,2.20224488768443,17743.9612726663,0.0,1.0
2000-04-04,3.5,4.813,2.75,4.813,67100,1.59121740439626,2.18815124781692,1.25024224631135,2.18815124781692,147591.397222749,0.0,1.0
2000-04-05,3.5,3.875,3.0,3.25,23467,1.59121740439626,1.76170498343872,1.36390063233965,1.47755901836796,51617.3967008383,0.0,1.0
2000-04-06,3.063,3.5,3.0,3.0,13933,1.39254254561879,1.59121740439626,1.36390063233965,1.36390063233965,30646.660767579,0.0,1.0
2000-04-07,3.0,3.313,3.0,3.063,17233,1.36390063233965,1.50620093164709,1.36390063233965,1.39254254561879,37905.254073616,0.0,1.0
2000-04-10,3.0,4.0,3.0,3.313,18700,1.36390063233965,1.81853417645287,1.36390063233965,1.50620093164709,41132.0287342088,0.0,1.0
2000-04-11,3.0,3.5,3.0,3.25,13933,1.36390063233965,1.59121740439626,1.36390063233965,1.47755901836796,30646.6607675792,0.0,1.0
2000-04-12,2.875,3.0,2.875,3.0,15767,1.3070714393255,1.36390063233965,1.3070714393255,1.36390063233965,34680.6789867523,0.0,1.0
2000-04-13,2.75,3.0,2.75,2.75,16500,1.25024224631135,1.36390063233965,1.25024224631135,1.25024224631135,36292.9665301841,0.0,1.0
2000-04-14,2.375,3.0,2.0,3.0,26400,1.07975466726889,1.36390063233965,0.909267088226436,1.36390063233965,58068.7464482947,0.0,1.0
2000-04-17,1.875,2.563,1.531,2.375,44367,0.852437895212284,1.16522577356218,0.696043956037337,1.07975466726889,97588.4876390714,0.0,1.0
2000-04-18,2.219,2.219,1.781,1.844,12467,1.00883183438723,1.00883183438723,0.809702342065641,0.838344255344774,27422.0856807155,0.0,1.0
2000-04-19,2.125,2.25,2.109,2.219,3667,0.966096281240588,1.02292547425474,0.958822144534777,1.00883183438723,8065.83686461728,0.0,1.0
2000-04-20,2.0,2.0,2.0,2.0,367,0.909267088226436,0.909267088226436,0.909267088226436,0.909267088226436,807.243558580459,0.0,1.0
2000-04-24,2.125,2.281,2.031,2.281,6967,0.966096281240588,1.03701911412225,0.923360728093946,1.03701911412225,15324.4301706541,0.0,1.0
2000-04-25,2.5,2.563,2.406,2.406,733,1.13658386028305,1.16522577356218,1.0938483071364,1.0938483071364,1612.28754343181,0.0,1.0
2000-04-26,2.25,2.5,2.188,2.188,2567,1.02292547425474,1.13658386028305,0.994738194519721,0.994738194519721,5646.30576260501,0.0,1.0
2000-04-27,2.125,2.188,2.125,2.188,8433,0.966096281240588,0.994738194519721,0.966096281240588,0.994738194519721,18549.0052575177,0.0,1.0
2000-04-28,2.125,2.188,2.125,2.188,2200,0.966096281240588,0.994738194519721,0.966096281240588,0.994738194519721,4839.06220402455,0.0,1.0
2000-05-01,2.25,2.688,2.063,2.25,9167,1.02292547425474,1.22205496657633,0.937909001505569,1.02292547425474,20163.4923746787,0.0,1.0
2000-05-02,2.563,3.313,2.5,2.75,13933,1.16522577356218,1.50620093164709,1.13658386028305,1.25024224631135,30646.660767579,0.0,1.0
2000-05-03,2.5,2.5,2.5,2.5,1833,1.13658386028305,1.13658386028305,1.13658386028305,1.13658386028305,4031.81864544407,0.0,1.0
2000-05-04,2.5,2.969,2.5,2.5,15033,1.13658386028305,1.34980699247214,1.13658386028305,1.13658386028305,33066.1918695912,0.0,1.0
2000-05-05,2.563,3.0,2.563,2.969,2933,1.16522577356218,1.36390063233965,1.16522577356218,1.34980699247214,6451.34974745635,0.0,1.0
2000-05-08,2.875,3.25,2.563,2.938,11000,1.3070714393255,1.47755901836796,1.16522577356218,1.33571335260463,24195.3110201228,0.0,1.0
2000-05-09,3.063,3.063,2.625,2.688,4400,1.39254254561879,1.39254254561879,1.1934130532972,1.22205496657633,9678.12440804907,0.0,1.0
2000-05-10,2.625,2.875,2.625,2.875,733,1.1934130532972,1.3070714393255,1.1934130532972,1.3070714393255,1612.28754343181,0.0,1.0
2000-05-11,2.875,2.875,2.625,2.875,1100,1.3070714393255,1.3070714393255,1.1934130532972,1.3070714393255,2419.53110201228,0.0,1.0
2000-05-12,2.625,2.625,2.625,2.625,367,1.1934130532972,1.1934130532972,1.1934130532972,1.1934130532972,807.243558580457,0.0,1.0
2000-05-15,2.844,2.875,2.625,2.734,5867,1.29297779945799,1.3070714393255,1.1934130532972,1.24296810960554,12904.8990686418,0.0,1.0
2000-05-16,2.75,2.766,2.5,2.766,9167,1.25024224631135,1.25751638301716,1.13658386028305,1.25751638301716,20163.4923746786,0.0,1.0
2000-05-17,2.75,2.75,2.625,2.625,367,1.25024224631135,1.25024224631135,1.1934130532972,1.1934130532972,807.243558580458,0.0,1.0
2000-05-18,3.094,3.25,3.0,3.0,4767,1.4066361854863,1.47755901836796,1.36390063233965,1.36390063233965,10485.3679666295,0.0,1.0
2000-05-19,2.75,3.25,2.75,3.063,7333,1.25024224631135,1.47755901836796,1.25024224631135,1.39254254561879,16129.4741555054,0.0,1.0
2000-05-22,2.563,2.75,2.563,2.75,10633,1.16522577356218,1.25024224631135,1.16522577356218,1.25024224631135,23388.0674615422,0.0,1.0
2000-05-23,2.156,2.75,2.125,2.563,19800,0.980189921108098,1.25024224631135,0.966096281240588,1.16522577356218,43551.5598362209,0.0,1.0
2000-05-24,2.25,2.719,2.188,2.719,13933,1.02292547425474,1.23614860644384,0.994738194519721,1.23614860644384,30646.6607675791,0.0,1.0
2000-05-25,2.25,2.25,2.25,2.25,3667,1.02292547425474,1.02292547425474,1.02292547425474,1.02292547425474,8065.83686461728,0.0,1.0
2000-05-26,2.156,2.313,2.156,2.188,4400,0.980189921108098,1.05156738753387,0.980189921108098,0.994738194519721,9678.1244080491,0.0,1.0
2000-05-30,2.0,2.156,2.0,2.156,15400,0.909267088226436,0.980189921108098,0.909267088226436,0.980189921108098,33873.4354281718,0.0,1.0
2000-05-31,2.0,2.125,2.0,2.125,3667,0.909267088226436,0.966096281240588,0.909267088226436,0.966096281240588,8065.83686461728,0.0,1.0
2000-06-01,2.125,2.125,2.125,2.125,2933,0.966096281240588,0.966096281240588,0.966096281240588,0.966096281240588,6451.34974745636,0.0,1.0
2000-06-02,2.125,2.125,2.0,2.0,34467,0.966096281240588,0.966096281240588,0.909267088226436,0.909267088226436,75812.707720961,0.0,1.0
2000-06-05,2.0,2.125,2.0,2.125,6600,0.909267088226436,0.966096281240588,0.909267088226436,0.966096281240588,14517.1866120736,0.0,1.0
2000-06-06,1.938,1.938,1.75,1.875,11000,0.881079808491417,0.881079808491417,0.795608702198132,0.852437895212284,24195.3110201227,0.0,1.0
2000-06-07,2.0,2.0,1.875,1.875,4400,0.909267088226436,0.909267088226436,0.852437895212284,0.852437895212284,9678.1244080491,0.0,1.0
2000-06-08,2.0,2.063,2.0,2.063,733,0.909267088226436,0.937909001505569,0.909267088226436,0.937909001505569,1612.28754343182,0.0,1.0
2000-06-09,2.25,2.25,2.0,2.25,2567,1.02292547425474,1.02292547425474,0.909267088226436,1.02292547425474,5646.30576260501,0.0,1.0
2000-06-12,2.25,2.25,2.0,2.25,2933,1.02292547425474,1.02292547425474,0.909267088226436,1.02292547425474,6451.34974745637,0.0,1.0
2000-06-13,2.0,2.0,2.0,2.0,1833,0.909267088226436,0.909267088226436,0.909267088226436,0.909267088226436,4031.81864544409,0.0,1.0
2000-06-14,2.0,2.0,1.875,1.875,10633,0.909267088226436,0.909267088226436,0.852437895212284,0.852437895212284,23388.0674615423,0.0,1.0
2000-06-15,2.0,2.0,1.875,2.0,15400,0.909267088226436,0.909267088226436,0.852437895212284,0.909267088226436,33873.4354281718,0.0,1.0
2000-06-16,2.125,2.125,2.0,2.0,1833,0.966096281240588,0.966096281240588,0.909267088226436,0.909267088226436,4031.81864544409,0.0,1.0
2000-06-19,2.12,2.12,2.12,2.12,0,0.963823113520022,0.963823113520022,0.963823113520022,0.963823113520022,0,0.0,1.0
2000-06-20,2.0,2.0,2.0,2.0,10267,0.909267088226436,0.909267088226436,0.909267088226436,0.909267088226436,22583.0234766909,0.0,1.0
2000-06-21,2.0,2.0,2.0,2.0,6600,0.909267088226436,0.909267088226436,0.909267088226436,0.909267088226436,14517.1866120736,0.0,1.0
2000-06-22,1.875,2.0,1.75,2.0,6600,0.852437895212284,0.909267088226436,0.795608702198132,0.909267088226436,14517.1866120736,0.0,1.0
2000-06-23,1.781,1.969,1.75,1.75,22000,0.809702342065641,0.895173448358926,0.795608702198132,0.795608702198132,48390.6220402455,0.0,1.0
2000-06-26,1.78,1.78,1.78,1.78,0,0.809247708521528,0.809247708521528,0.809247708521528,0.809247708521528,0,0.0,1.0
2000-06-27,2.125,2.125,1.781,1.781,11000,0.966096281240588,0.966096281240588,0.809702342065641,0.809702342065641,24195.3110201227,0.0,1.0
2000-06-28,1.75,1.938,1.75,1.938,4400,0.795608702198132,0.881079808491417,0.795608702198132,0.881079808491417,9678.12440804909,0.0,1.0
2000-06-29,1.938,1.938,1.625,1.813,17233,0.881079808491417,0.881079808491417,0.738779509183979,0.824250615477264,37905.2540736159,0.0,1.0
2000-06-30,1.75,1.875,1.75,1.875,6967,0.795608702198132,0.852437895212284,0.795608702198132,0.852437895212284,15324.4301706541,0.0,1.0
2000-07-03,2.063,2.188,1.938,1.938,23467,0.937909001505569,0.994738194519721,0.881079808491417,0.881079808491417,51617.3967008382,0.0,1.0
2000-07-05,2.313,2.313,2.0,2.125,24933,1.05156738753387,1.05156738753387,0.909267088226436,0.966096281240588,54841.971787702,0.0,1.0
2000-07-06,2.313,2.313,2.313,2.313,367,1.05156738753387,1.05156738753387,1.05156738753387,1.05156738753387,807.243558580461,0.0,1.0
2000-07-07,2.313,2.5,2.188,2.219,16133,1.05156738753387,1.13658386028305,0.994738194519721,1.00883183438723,35485.7229716038,0.0,1.0
2000-07-10,1.75,2.406,1.75,2.406,61967,0.795608702198132,1.0938483071364,0.795608702198132,1.0938483071364,136300.985271268,0.0,1.0
2000-07-11,2.063,2.125,1.625,1.75,18333,0.937909001505569,0.966096281240588,0.738779509183979,0.795608702198132,40324.7851756282,0.0,1.0
2000-07-12,2.0,2.0,1.75,2.0,11000,0.909267088226436,0.909267088226436,0.795608702198132,0.909267088226436,24195.3110201227,0.0,1.0
2000-07-13,1.875,2.156,1.75,1.938,39233,0.852437895212284,0.980189921108098,0.795608702198132,0.881079808491417,86295.8761138614,0.0,1.0
2000-07-14,1.75,1.938,1.75,1.875,39967,0.795608702198132,0.881079808491417,0.795608702198132,0.852437895212284,87910.3632310223,0.0,1.0
2000-07-17,2.188,2.625,1.875,1.875,90933,0.994738194519721,1.1934130532972,0.852437895212284,0.852437895212284,200013.837908438,0.0,1.0
2000-07-18,2.063,2.406,1.875,2.0,32267,0.937909001505569,1.0938483071364,0.852437895212284,0.909267088226436,70973.6455169364,0.0,1.0
2000-07-19,2.188,2.344,2.0,2.031,4033,0.994738194519721,1.06566102740138,0.909267088226436,0.923360728093946,8870.88084946864,0.0,1.0
2000-07-20,2.0,2.188,2.0,2.094,19067,0.909267088226436,0.994738194519721,0.909267088226436,0.952002641373079,41939.2722927891,0.0,1.0
2000-07-21,2.0,2.0,2.0,2.0,12467,0.909267088226436,0.909267088226436,0.909267088226436,0.909267088226436,27422.0856807155,0.0,1.0
2000-07-24,2.0,2.156,2.0,2.156,2200,0.909267088226436,0.980189921108098,0.909267088226436,0.980189921108098,4839.06220402455,0.0,1.0
2000-07-25,1.75,1.781,1.75,1.781,22000,0.795608702198132,0.809702342065641,0.795608702198132,0.809702342065641,48390.6220402454,0.0,1.0
2000-07-26,2.0,2.0,2.0,2.0,0,0.909267088226436,0.909267088226436,0.909267088226436,0.909267088226436,0,0.0,1.0
2000-07-27,2.0,2.0,2.0,2.0,4033,0.909267088226436,0.909267088226436,0.909267088226436,0.909267088226436,8870.88084946864,0.0,1.0
2000-07-28,1.938,1.938,1.75,1.875,4767,0.881079808491417,0.881079808491417,0.795608702198132,0.852437895212284,10485.3679666295,0.0,1.0
2000-07-31,1.5,1.75,1.5,1.75,733,0.681950316169827,0.795608702198132,0.681950316169827,0.795608702198132,1612.28754343181,0.0,1.0
2000-08-01,1.625,1.625,1.625,1.625,11733,0.738779509183979,0.738779509183979,0.738779509183979,0.738779509183979,25807.5985635546,0.0,1.0
2000-08-02,1.5,1.625,1.375,1.625,16867,0.681950316169827,0.738779509183979,0.625121123155675,0.738779509183979,37100.2100887646,0.0,1.0
2000-08-03,1.5,1.5,1.375,1.375,5500,0.681950316169827,0.681950316169827,0.625121123155675,0.625121123155675,12097.6555100614,0.0,1.0
2000-08-04,1.75,1.75,1.5,1.531,3667,0.795608702198132,0.795608702198132,0.681950316169827,0.696043956037337,8065.83686461728,0.0,1.0
2000-08-07,1.531,1.531,1.531,1.531,1100,0.696043956037337,0.696043956037337,0.696043956037337,0.696043956037337,2419.53110201227,0.0,1.0
2000-08-08,1.531,1.75,1.531,1.625,3300,0.696043956037337,0.795608702198132,0.696043956037337,0.738779509183979,7258.59330603682,0.0,1.0
2000-08-09,1.531,1.75,1.531,1.641,2933,0.696043956037337,0.795608702198132,0.696043956037337,0.746053645889791,6451.34974745636,0.0,1.0
2000-08-10,1.563,1.563,1.563,1.563,3300,0.71059222944896,0.71059222944896,0.71059222944896,0.71059222944896,7258.59330603682,0.0,1.0
2000-08-11,1.563,1.563,1.563,1.563,0,0.71059222944896,0.71059222944896,0.71059222944896,0.71059222944896,0,0.0,1.0
2000-08-14,1.563,1.563,1.563,1.563,367,0.71059222944896,0.71059222944896,0.71059222944896,0.71059222944896,807.243558580458,0.0,1.0
2000-08-15,1.5,1.563,1.5,1.531,2933,0.681950316169827,0.71059222944896,0.681950316169827,0.696043956037337,6451.34974745636,0.0,1.0
2000-08-16,1.625,1.625,1.5,1.5,4033,0.738779509183979,0.738779509183979,0.681950316169827,0.681950316169827,8870.88084946864,0.0,1.0
2000-08-17,1.62,1.62,1.62,1.62,0,0.736506341463413,0.736506341463413,0.736506341463413,0.736506341463413,0,0.0,1.0
2000-08-18,1.5,1.75,1.5,1.75,8067,0.681950316169827,0.795608702198132,0.681950316169827,0.795608702198132,17743.9612726664,0.0,1.0
2000-08-21,1.5,1.5,1.5,1.5,0,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,0,0.0,1.0
2000-08-22,1.5,1.563,1.5,1.563,10267,0.681950316169827,0.71059222944896,0.681950316169827,0.71059222944896,22583.0234766909,0.0,1.0
2000-08-23,1.5,1.5,1.5,1.5,2200,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,4839.06220402455,0.0,1.0
2000-08-24,1.375,1.5,1.375,1.5,2567,0.625121123155675,0.681950316169827,0.625121123155675,0.681950316169827,5646.305762605,0.0,1.0
2000-08-25,1.5,1.5,1.5,1.5,1833,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,4031.81864544409,0.0,1.0
2000-08-28,1.531,1.531,1.5,1.5,12467,0.696043956037337,0.696043956037337,0.681950316169827,0.681950316169827,27422.0856807155,0.0,1.0
2000-08-29,1.375,1.375,1.375,1.375,733,0.625121123155675,0.625121123155675,0.625121123155675,0.625121123155675,1612.28754343181,0.0,1.0
2000-08-30,1.25,1.5,1.25,1.375,27133,0.568291930141523,0.681950316169827,0.568291930141523,0.625121123155675,59681.0339917263,0.0,1.0
2000-08-31,1.375,1.625,1.375,1.375,22367,0.625121123155675,0.738779509183979,0.625121123155675,0.625121123155675,49197.8655988259,0.0,1.0
2000-09-01,1.625,1.625,1.5,1.5,7333,0.738779509183979,0.738779509183979,0.681950316169827,0.681950316169827,16129.4741555055,0.0,1.0
2000-09-05,1.375,1.531,1.281,1.531,7700,0.625121123155675,0.696043956037337,0.582385570009032,0.696043956037337,16936.7177140859,0.0,1.0
2000-09-06,1.313,1.313,1.313,1.313,0,0.596933843420655,0.596933843420655,0.596933843420655,0.596933843420655,0,0.0,1.0
2000-09-07,1.281,1.281,1.281,1.281,1833,0.582385570009032,0.582385570009032,0.582385570009032,0.582385570009032,4031.81864544409,0.0,1.0
2000-09-08,1.313,1.438,1.313,1.313,5867,0.596933843420655,0.653763036434808,0.596933843420655,0.596933843420655,12904.8990686418,0.0,1.0
2000-09-11,1.75,1.75,1.5,1.5,9167,0.795608702198132,0.795608702198132,0.681950316169827,0.681950316169827,20163.4923746786,0.0,1.0
2000-09-12,1.25,1.813,1.25,1.813,17967,0.568291930141523,0.824250615477264,0.568291930141523,0.824250615477264,39519.7411907768,0.0,1.0
2000-09-13,1.25,1.25,1.25,1.25,0,0.568291930141523,0.568291930141523,0.568291930141523,0.568291930141523,0,0.0,1.0
2000-09-14,1.375,1.516,1.25,1.375,31533,0.625121123155675,0.689224452875639,0.568291930141523,0.625121123155675,69359.1583997754,0.0,1.0
2000-09-15,1.75,1.75,1.375,1.438,6600,0.795608702198132,0.795608702198132,0.625121123155675,0.653763036434808,14517.1866120736,0.0,1.0
2000-09-18,1.25,1.438,1.25,1.438,8067,0.568291930141523,0.653763036434808,0.568291930141523,0.653763036434808,17743.9612726664,0.0,1.0
2000-09-19,1.438,1.75,1.25,1.266,41800,0.653763036434808,0.795608702198132,0.568291930141523,0.575566066847334,91942.1818764663,0.0,1.0
2000-09-20,1.406,1.406,1.281,1.281,3667,0.639214763023185,0.639214763023185,0.582385570009032,0.582385570009032,8065.83686461727,0.0,1.0
2000-09-21,1.438,1.438,1.25,1.25,10267,0.653763036434808,0.653763036434808,0.568291930141523,0.568291930141523,22583.0234766909,0.0,1.0
2000-09-22,1.125,1.375,1.125,1.125,9533,0.51146273712737,0.625121123155675,0.51146273712737,0.51146273712737,20968.53635953,0.0,1.0
2000-09-25,1.25,1.25,1.25,1.25,3667,0.568291930141523,0.568291930141523,0.568291930141523,0.568291930141523,8065.83686461727,0.0,1.0
2000-09-26,1.25,1.5,1.25,1.5,6600,0.568291930141523,0.681950316169827,0.568291930141523,0.681950316169827,14517.1866120736,0.0,1.0
2000-09-27,1.25,1.25,1.25,1.25,4767,0.568291930141523,0.568291930141523,0.568291930141523,0.568291930141523,10485.3679666295,0.0,1.0
2000-09-28,1.25,1.25,1.25,1.25,367,0.568291930141523,0.568291930141523,0.568291930141523,0.568291930141523,807.243558580458,0.0,1.0
2000-09-29,1.25,1.25,1.25,1.25,0,0.568291930141523,0.568291930141523,0.568291930141523,0.568291930141523,0,0.0,1.0
2000-10-02,1.25,1.25,1.25,1.25,0,0.568291930141523,0.568291930141523,0.568291930141523,0.568291930141523,0,0.0,1.0
2000-10-03,1.063,1.313,1.0,1.313,19433,0.483275457392351,0.596933843420655,0.454633544113218,0.596933843420655,42744.3162776404,0.0,1.0
2000-10-04,1.5,1.5,1.313,1.313,2567,0.681950316169827,0.681950316169827,0.596933843420655,0.596933843420655,5646.305762605,0.0,1.0
2000-10-05,1.5,1.5,1.313,1.313,9167,0.681950316169827,0.681950316169827,0.596933843420655,0.596933843420655,20163.4923746786,0.0,1.0
2000-10-06,1.125,1.375,1.125,1.313,14667,0.51146273712737,0.625121123155675,0.51146273712737,0.596933843420655,32261.14788474,0.0,1.0
2000-10-09,1.063,1.063,1.063,1.063,367,0.483275457392351,0.483275457392351,0.483275457392351,0.483275457392351,807.243558580458,0.0,1.0
2000-10-10,1.25,1.25,1.25,1.25,19800,0.568291930141523,0.568291930141523,0.568291930141523,0.568291930141523,43551.5598362209,0.0,1.0
2000-10-11,1.375,1.375,1.0,1.0,2933,0.625121123155675,0.625121123155675,0.454633544113218,0.454633544113218,6451.34974745636,0.0,1.0
2000-10-12,1.25,1.25,1.25,1.25,1467,0.568291930141523,0.568291930141523,0.568291930141523,0.568291930141523,3226.77466059273,0.0,1.0
2000-10-13,1.125,1.375,1.125,1.25,7333,0.51146273712737,0.625121123155675,0.51146273712737,0.568291930141523,16129.4741555055,0.0,1.0
2000-10-16,1.063,1.188,1.063,1.172,3667,0.483275457392351,0.540104650406503,0.483275457392351,0.532830513700692,8065.83686461728,0.0,1.0
2000-10-17,1.188,1.188,1.063,1.125,5500,0.540104650406503,0.540104650406503,0.483275457392351,0.51146273712737,12097.6555100614,0.0,1.0
2000-10-18,1.25,1.25,0.75,1.0,9533,0.568291930141523,0.568291930141523,0.340975158084914,0.454633544113218,20968.53635953,0.0,1.0
2000-10-19,1.0,1.25,0.75,0.875,34100,0.454633544113218,0.568291930141523,0.340975158084914,0.397804351099066,75005.4641623805,0.0,1.0
2000-10-20,1.0,1.0,1.0,1.0,5867,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,12904.8990686418,0.0,1.0
2000-10-23,1.0,1.219,0.9375,0.9375,50600,0.454633544113218,0.554198290274013,0.426218947606142,0.426218947606142,111298.430692565,0.0,1.0
2000-10-24,1.063,1.125,1.063,1.125,5133,0.483275457392351,0.51146273712737,0.483275457392351,0.51146273712737,11290.4119514809,0.0,1.0
2000-10-25,1.0,1.219,1.0,1.063,11000,0.454633544113218,0.554198290274013,0.454633544113218,0.483275457392351,24195.3110201227,0.0,1.0
2000-10-26,1.0,1.0,1.0,1.0,0,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,0,0.0,1.0
2000-10-27,1.125,1.125,0.9688,0.9688,8433,0.51146273712737,0.51146273712737,0.440448977536886,0.440448977536886,18549.0052575177,0.0,1.0
2000-10-30,1.125,1.125,1.125,1.125,0,0.51146273712737,0.51146273712737,0.51146273712737,0.51146273712737,0,0.0,1.0
2000-10-31,1.188,1.188,1.188,1.188,3300,0.540104650406503,0.540104650406503,0.540104650406503,0.540104650406503,7258.59330603682,0.0,1.0
2000-11-01,1.0,1.219,1.0,1.141,27867,0.454633544113218,0.554198290274013,0.454633544113218,0.518736873833182,61295.5211088873,0.0,1.0
2000-11-02,1.0,1.0,1.0,1.0,11733,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,25807.5985635546,0.0,1.0
2000-11-03,0.875,1.188,0.875,0.875,16133,0.397804351099066,0.540104650406503,0.397804351099066,0.397804351099066,35485.7229716036,0.0,1.0
2000-11-06,0.875,1.0,0.875,1.0,5500,0.397804351099066,0.454633544113218,0.397804351099066,0.454633544113218,12097.6555100614,0.0,1.0
2000-11-07,0.9375,0.9375,0.875,0.9375,1467,0.426218947606142,0.426218947606142,0.397804351099066,0.426218947606142,3226.77466059273,0.0,1.0
2000-11-08,0.9375,0.9375,0.875,0.875,4767,0.426218947606142,0.426218947606142,0.397804351099066,0.397804351099066,10485.3679666296,0.0,1.0
2000-11-09,1.0,1.125,0.8125,0.9063,13933,0.454633544113218,0.51146273712737,0.36938975459199,0.41203438102981,30646.6607675791,0.0,1.0
2000-11-10,0.9063,0.9375,0.9063,0.9375,11000,0.41203438102981,0.426218947606142,0.41203438102981,0.426218947606142,24195.3110201227,0.0,1.0
2000-11-13,0.9063,0.9375,0.875,0.875,4033,0.41203438102981,0.426218947606142,0.397804351099066,0.397804351099066,8870.88084946862,0.0,1.0
2000-11-14,0.8125,0.9375,0.8125,0.8438,8433,0.36938975459199,0.426218947606142,0.36938975459199,0.383619784522733,18549.0052575177,0.0,1.0
2000-11-15,0.9375,0.9375,0.9375,0.9375,1100,0.426218947606142,0.426218947606142,0.426218947606142,0.426218947606142,2419.53110201227,0.0,1.0
2000-11-16,0.9375,0.9375,0.9063,0.9063,2200,0.426218947606142,0.426218947606142,0.41203438102981,0.41203438102981,4839.06220402455,0.0,1.0
2000-11-17,1.0,1.031,0.9375,0.9531,6967,0.454633544113218,0.468727183980728,0.426218947606142,0.433311230894308,15324.4301706541,0.0,1.0
2000-11-20,1.0,1.0,0.7813,0.9375,4767,0.454633544113218,0.454633544113218,0.355205188015657,0.426218947606142,10485.3679666296,0.0,1.0
2000-11-21,0.9375,1.0,0.9063,1.0,5133,0.426218947606142,0.454633544113218,0.41203438102981,0.454633544113218,11290.4119514809,0.0,1.0
2000-11-22,0.9063,0.9375,0.9063,0.9375,6967,0.41203438102981,0.426218947606142,0.41203438102981,0.426218947606142,15324.4301706541,0.0,1.0
2000-11-24,1.0,1.0,1.0,1.0,1833,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,4031.81864544409,0.0,1.0
2000-11-27,0.9375,1.0,0.9375,0.9844,733,0.426218947606142,0.454633544113218,0.426218947606142,0.447541260825052,1612.28754343181,0.0,1.0
2000-11-28,0.9375,0.9375,0.9063,0.9063,367,0.426218947606142,0.426218947606142,0.41203438102981,0.41203438102981,807.243558580458,0.0,1.0
2000-11-29,0.9375,0.9375,0.9063,0.9063,367,0.426218947606142,0.426218947606142,0.41203438102981,0.41203438102981,807.243558580458,0.0,1.0
2000-11-30,0.8438,1.0,0.75,0.9063,12833,0.383619784522733,0.454633544113218,0.340975158084914,0.41203438102981,28227.1296655669,0.0,1.0
2000-12-01,0.7813,0.8438,0.7813,0.7969,8800,0.355205188015657,0.383619784522733,0.355205188015657,0.362297471303824,19356.2488160982,0.0,1.0
2000-12-04,1.0,1.0,0.8125,0.8125,4033,0.454633544113218,0.454633544113218,0.36938975459199,0.36938975459199,8870.88084946864,0.0,1.0
2000-12-05,1.0,1.0,0.9375,1.0,3667,0.454633544113218,0.454633544113218,0.426218947606142,0.454633544113218,8065.83686461728,0.0,1.0
2000-12-06,1.031,1.031,1.0,1.0,23833,0.468727183980728,0.468727183980728,0.454633544113218,0.454633544113218,52422.4406856895,0.0,1.0
2000-12-07,1.0,1.031,0.9375,1.0,11367,0.454633544113218,0.468727183980728,0.426218947606142,0.454633544113218,25002.5545787032,0.0,1.0
2000-12-08,1.031,1.031,0.9688,1.016,9167,0.468727183980728,0.468727183980728,0.440448977536886,0.46190768081903,20163.4923746786,0.0,1.0
2000-12-11,1.063,1.063,1.031,1.031,7333,0.483275457392351,0.483275457392351,0.468727183980728,0.468727183980728,16129.4741555054,0.0,1.0
2000-12-12,1.125,1.125,1.0,1.109,8800,0.51146273712737,0.51146273712737,0.454633544113218,0.504188600421559,19356.2488160982,0.0,1.0
2000-12-13,1.156,1.25,0.875,1.125,12833,0.52555637699488,0.568291930141523,0.397804351099066,0.51146273712737,28227.1296655668,0.0,1.0
2000-12-14,1.188,1.25,1.125,1.188,9533,0.540104650406503,0.568291930141523,0.51146273712737,0.540104650406503,20968.53635953,0.0,1.0
2000-12-15,1.5,1.5,1.25,1.25,4767,0.681950316169827,0.681950316169827,0.568291930141523,0.568291930141523,10485.3679666296,0.0,1.0
2000-12-18,1.188,1.438,1.188,1.25,11367,0.540104650406503,0.653763036434808,0.540104650406503,0.568291930141523,25002.5545787032,0.0,1.0
2000-12-19,1.063,1.563,1.063,1.25,38133,0.483275457392351,0.71059222944896,0.483275457392351,0.568291930141523,83876.3450118491,0.0,1.0
2000-12-20,1.094,1.25,1.063,1.25,12100,0.497369097259861,0.568291930141523,0.483275457392351,0.568291930141523,26614.842122135,0.0,1.0
2000-12-21,1.0,1.125,0.6875,0.7031,19433,0.454633544113218,0.51146273712737,0.312560561577837,0.319652844866004,42744.3162776405,0.0,1.0
2000-12-22,1.063,1.125,0.8125,1.063,19067,0.483275457392351,0.51146273712737,0.36938975459199,0.483275457392351,41939.2722927891,0.0,1.0
2000-12-26,1.28,1.28,0.94,1.08,28600,0.581930936464919,0.581930936464919,0.427355531466425,0.491004227642276,62907.8086523191,0.0,1.0
2000-12-27,1.156,1.188,1.063,1.078,25300,0.52555637699488,0.540104650406503,0.483275457392351,0.490094960554049,55649.2153462823,0.0,1.0
2000-12-28,1.063,1.25,1.063,1.063,26033,0.483275457392351,0.568291930141523,0.483275457392351,0.483275457392351,57261.5028897141,0.0,1.0
2000-12-29,1.0,1.078,0.875,1.063,29700,0.454633544113218,0.490094960554049,0.397804351099066,0.483275457392351,65327.3397543314,0.0,1.0
2001-01-02,1.0,1.0,1.0,1.0,0,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,0,0.0,1.0
2001-01-03,1.0,1.438,0.7813,1.031,9533,0.454633544113218,0.653763036434808,0.355205188015657,0.468727183980728,20968.53635953,0.0,1.0
2001-01-04,1.0,1.0,1.0,1.0,0,0.454633544113218,0.454633544113218,0.454633544113218,0.454633544113218,0,0.0,1.0
2001-01-05,1.156,1.156,1.125,1.125,6233,0.52555637699488,0.52555637699488,0.51146273712737,0.51146273712737,13709.9430534932,0.0,1.0
2001-01-08,1.25,1.25,1.188,1.188,18700,0.568291930141523,0.568291930141523,0.540104650406503,0.540104650406503,41132.0287342086,0.0,1.0
2001-01-09,1.25,1.375,1.188,1.375,5500,0.568291930141523,0.625121123155675,0.540104650406503,0.625121123155675,12097.6555100614,0.0,1.0
2001-01-10,1.406,1.406,1.375,1.375,3667,0.639214763023185,0.639214763023185,0.625121123155675,0.625121123155675,8065.83686461727,0.0,1.0
2001-01-11,1.406,1.406,1.25,1.266,6600,0.639214763023185,0.639214763023185,0.568291930141523,0.575566066847334,14517.1866120736,0.0,1.0
2001-01-12,1.438,1.438,1.313,1.438,11733,0.653763036434808,0.653763036434808,0.596933843420655,0.653763036434808,25807.5985635545,0.0,1.0
2001-01-16,1.469,1.469,1.375,1.422,6233,0.667856676302317,0.667856676302317,0.625121123155675,0.646488899728996,13709.9430534932,0.0,1.0
2001-01-17,1.5,1.5,1.375,1.375,9167,0.681950316169827,0.681950316169827,0.625121123155675,0.625121123155675,20163.4923746786,0.0,1.0
2001-01-18,1.5,1.5,1.125,1.375,15400,0.681950316169827,0.681950316169827,0.51146273712737,0.625121123155675,33873.4354281718,0.0,1.0
2001-01-19,1.5,1.5,1.344,1.5,7333,0.681950316169827,0.681950316169827,0.611027483288165,0.681950316169827,16129.4741555055,0.0,1.0
2001-01-22,1.5,1.5,1.5,1.5,6967,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,15324.4301706541,0.0,1.0
2001-01-23,1.5,1.5,1.313,1.5,5500,0.681950316169827,0.681950316169827,0.596933843420655,0.681950316169827,12097.6555100614,0.0,1.0
2001-01-24,1.375,1.438,1.375,1.438,8800,0.625121123155675,0.653763036434808,0.625121123155675,0.653763036434808,19356.2488160982,0.0,1.0
2001-01-25,1.5,1.5,1.125,1.438,13933,0.681950316169827,0.681950316169827,0.51146273712737,0.653763036434808,30646.6607675791,0.0,1.0
2001-01-26,1.5,1.5,1.5,1.5,5133,0.681950316169827,0.681950316169827,0.681950316169827,0.681950316169827,11290.4119514809,0.0,1.0
2001-01-29,1.563,1.625,1.563,1.563,5500,0.71059222944896,0.738779509183979,0.71059222944896,0.71059222944896,12097.6555100614,0.0,1.0
2001-01-30,1.625,1.625,1.5,1.5,10267,0.738779509183979,0.738779509183979,0.681950316169827,0.681950316169827,22583.0234766909,0.0,1.0
2001-01-31,1.625,1.625,1.5,1.5,6967,0.738779509183979,0.738779509183979,0.681950316169827,0.681950316169827,15324.4301706541,0.0,1.0
2001-02-01,1.5,1.625,1.453,1.453,6967,0.681950316169827,0.738779509183979,0.660582539596506,0.660582539596506,15324.4301706541,0.0,1.0
2001-02-02,1.5,1.625,1.5,1.5,6600,0.681950316169827,0.738779509183979,0.681950316169827,0.681950316169827,14517.1866120736,0.0,1.0
2001-02-05,1.625,1.625,1.5,1.5,5500,0.738779509183979,0.738779509183979,0.681950316169827,0.681950316169827,12097.6555100614,0.0,1.0
2001-02-06,1.5,1.688,1.5,1.563,10267,0.681950316169827,0.767421422463112,0.681950316169827,0.71059222944896,22583.0234766909,0.0,1.0
2001-02-07,1.656,1.656,1.438,1.438,8800,0.752873149051489,0.752873149051489,0.653763036434808,0.653763036434808,19356.2488160982,0.0,1.0
2001-02-08,1.75,1.75,1.5,1.672,6967,0.795608702198132,0.795608702198132,0.681950316169827,0.760147285757301,15324.4301706541,0.0,1.0
2001-02-09,1.563,1.563,1.563,1.563,4767,0.71059222944896,0.71059222944896,0.71059222944896,0.71059222944896,10485.3679666295,0.0,1.0
2001-02-12,1.875,1.938,1.547,1.547,6600,0.852437895212284,0.881079808491417,0.703318092743148,0.703318092743148,14517.1866120736,0.0,1.0
2001-02-13,1.938,1.938,1.625,1.875,4767,0.881079808491417,0.881079808491417,0.738779509183979,0.852437895212284,10485.3679666295,0.0,1.0
2001-02-14,1.938,1.938,1.75,1.938,8067,0.881079808491417,0.881079808491417,0.795608702198132,0.881079808491417,17743.9612726664,0.0,1.0
2001-02-15,1.938,1.938,1.563,1.938,4033,0.881079808491417,0.881079808491417,0.71059222944896,0.881079808491417,8870.88084946863,0.0,1.0
2001-02-16,1.563,1.875,1.563,1.688,5867,0.71059222944896,0.852437895212284,0.71059222944896,0.767421422463112,12904.8990686418,0.0,1.0
2001-02-20,1.938,1.938,1.938,1.938,3667,0.881079808491417,0.881079808491417,0.881079808491417,0.881079808491417,8065.83686461728,0.0,1.0
2001-02-21,1.75,1.938,1.5,1.875,13200,0.795608702198132,0.881079808491417,0.681950316169827,0.852437895212284,29034.3732241473,0.0,1.0
2001-02-22,1.875,1.875,1.875,1.875,3667,0.852437895212284,0.852437895212284,0.852437895212284,0.852437895212284,8065.83686461728,0.0,1.0
2001-02-23,1.875,1.875,1.75,1.875,5867,0.852437895212284,0.852437895212284,0.795608702198132,0.852437895212284,12904.8990686418,0.0,1.0
2001-02-26,1.875,1.875,1.813,1.828,5500,0.852437895212284,0.852437895212284,0.824250615477264,0.831070118638963,12097.6555100614,0.0,1.0
2001-02-27,1.813,1.875,1.75,1.813,3667,0.824250615477264,0.852437895212284,0.795608702198132,0.824250615477264,8065.83686461728,0.0,1.0
2001-02-28,1.563,1.813,1.125,1.5,17967,0.71059222944896,0.824250615477264,0.51146273712737,0.681950316169827,39519.7411907768,0.0,1.0
2001-03-01,1.469,1.563,1.125,1.563,12467,0.667856676302317,0.71059222944896,0.51146273712737,0.71059222944896,27422.0856807155,0.0,1.0
2001-03-02,1.5,1.5,1.219,1.469,4400,0.681950316169827,0.681950316169827,0.554198290274013,0.667856676302317,9678.12440804909,0.0,1.0
2001-03-05,1.75,1.75,1.5,1.5,6967,0.795608702198132,0.795608702198132,0.681950316169827,0.681950316169827,15324.4301706541,0.0,1.0
2001-03-06,1.75,1.75,1.469,1.75,5500,0.795608702198132,0.795608702198132,0.667856676302317,0.795608702198132,12097.6555100614,0.0,1.0
2001-03-07,1.625,1.75,1.563,1.563,4033,0.738779509183979,0.795608702198132,0.71059222944896,0.71059222944896,8870.88084946864,0.0,1.0
2001-03-08,1.625,1.625,1.563,1.625,9167,0.738779509183979,0.738779509183979,0.71059222944896,0.738779509183979,20163.4923746787,0.0,1.0
2001-03-09,1.688,1.781,1.688,1.781,5500,0.767421422463112,0.809702342065641,0.767421422463112,0.809702342065641,12097.6555100614,0.0,1.0
2001-03-12,1.625,1.719,1.625,1.719,8800,0.738779509183979,0.781515062330622,0.738779509183979,0.781515062330622,19356.2488160982,0.0,1.0
2001-03-13,1.844,1.875,1.531,1.875,17233,0.838344255344774,0.852437895212284,0.696043956037337,0.852437895212284,37905.2540736159,0.0,1.0
2001-03-14,1.781,1.781,1.438,1.656,4767,0.809702342065641,0.809702342065641,0.653763036434808,0.752873149051489,10485.3679666296,0.0,1.0
2001-03-15,1.75,1.781,1.5,1.5,5500,0.795608702198132,0.809702342065641,0.681950316169827,0.681950316169827,12097.6555100614,0.0,1.0
2001-03-16,1.813,1.813,1.531,1.531,9533,0.824250615477264,0.824250615477264,0.696043956037337,0.696043956037337,20968.53635953,0.0,1.0
2001-03-19,1.875,1.875,1.625,1.875,7333,0.852437895212284,0.852437895212284,0.738779509183979,0.852437895212284,16129.4741555055,0.0,1.0
2001-03-20,1.875,1.875,1.656,1.656,5133,0.852437895212284,0.852437895212284,0.752873149051489,0.752873149051489,11290.4119514809,0.0,1.0
2001-03-21,1.875,1.875,1.75,1.875,5867,0.852437895212284,0.852437895212284,0.795608702198132,0.852437895212284,12904.8990686418,0.0,1.0
2001-03-22,1.875,1.875,1.625,1.875,9167,0.852437895212284,0.852437895212284,0.738779509183979,0.852437895212284,20163.4923746786,0.0,1.0
2001-03-23,1.875,1.875,1.875,1.875,3667,0.852437895212284,0.852437895212284,0.852437895212284,0.852437895212284,8065.83686461728,0.0,1.0
2001-03-26,1.938,1.938,1.781,1.875,5500,0.881079808491417,0.881079808491417,0.809702342065641,0.852437895212284,12097.6555100614,0.0,1.0
2001-03-27,1.938,1.938,1.797,1.797,5133,0.881079808491417,0.881079808491417,0.816976478771453,0.816976478771453,11290.4119514809,0.0,1.0
2001-03-28,1.938,1.938,1.406,1.5,12100,0.881079808491417,0.881079808491417,0.639214763023185,0.681950316169827,26614.842122135,0.0,1.0
2001-03-29,1.938,1.938,1.625,1.938,9167,0.881079808491417,0.881079808491417,0.738779509183979,0.881079808491417,20163.4923746786,0.0,1.0
2001-03-30,2.0,2.063,1.625,1.625,26767,0.909267088226436,0.937909001505569,0.738779509183979,0.738779509183979,58875.990006875,0.0,1.0
2001-04-02,2.063,2.063,2.0,2.063,9167,0.937909001505569,0.937909001505569,0.909267088226436,0.937909001505569,20163.4923746786,0.0,1.0
2001-04-03,1.906,2.063,1.906,2.063,4767,0.866531535079794,0.937909001505569,0.866531535079794,0.937909001505569,10485.3679666295,0.0,1.0
2001-04-04,2.063,2.063,1.813,1.813,6233,0.937909001505569,0.937909001505569,0.824250615477264,0.824250615477264,13709.9430534932,0.0,1.0
2001-04-05,2.063,2.063,1.844,1.844,13567,0.937909001505569,0.937909001505569,0.838344255344774,0.838344255344774,29841.6167827277,0.0,1.0
2001-04-06,2.0,2.125,2.0,2.063,4033,0.909267088226436,0.966096281240588,0.909267088226436,0.937909001505569,8870.88084946864,0.0,1.0
2001-04-09,2.12,2.17,2.0,2.0,3667,0.963823113520022,0.986554790725683,0.909267088226436,0.909267088226436,8065.83686461728,0.0,1.0
2001-04-10,2.15,2.15,2.12,2.15,3667,0.977462119843419,0.977462119843419,0.963823113520022,0.977462119843419,8065.83686461728,0.0,1.0
2001-04-11,2.15,2.15,2.1,2.1,3667,0.977462119843419,0.977462119843419,0.954730442637758,0.954730442637758,8065.83686461728,0.0,1.0
2001-04-12,2.1,2.17,2.1,2.17,8800,0.954730442637758,0.986554790725683,0.954730442637758,0.986554790725683,19356.2488160982,0.0,1.0
2001-04-16,2.1,2.1,2.08,2.1,4767,0.954730442637758,0.954730442637758,0.945637771755494,0.954730442637758,10485.3679666296,0.0,1.0
2001-04-17,2.25,2.25,2.08,2.1,4400,1.02292547425474,1.02292547425474,0.945637771755494,0.954730442637758,9678.1244080491,0.0,1.0
2001-04-18,2.18,2.25,2.1,2.1,9167,0.991101126166815,1.02292547425474,0.954730442637758,0.954730442637758,20163.4923746787,0.0,1.0
2001-04-19,2.2,2.2,2.16,2.16,3667,1.00019379704908,1.00019379704908,0.982008455284551,0.982008455284551,8065.83686461728,0.0,1.0
2001-04-20,2.39,2.39,2.18,2.2,2933,1.08657417043059,1.08657417043059,0.991101126166815,1.00019379704908,6451.34974745637,0.0,1.0
2001-04-23,2.45,2.5,2.45,2.5,1833,1.11385218307738,1.13658386028305,1.11385218307738,1.13658386028305,4031.8186454441,0.0,1.0
2001-04-24,2.45,2.49,2.45,2.49,4767,1.11385218307738,1.13203752484191,1.11385218307738,1.13203752484191,10485.3679666296,0.0,1.0
2001-04-25,2.45,2.45,2.45,2.45,1833,1.11385218307738,1.11385218307738,1.11385218307738,1.11385218307738,4031.8186454441,0.0,1.0
2001-04-26,2.4,2.45,2.27,2.45,5500,1.09112050587172,1.11385218307738,1.032018145137,1.11385218307738,12097.6555100614,0.0,1.0
2001-04-27,2.4,2.44,2.4,2.44,3667,1.09112050587172,1.10930584763625,1.09112050587172,1.10930584763625,8065.8368646173,0.0,1.0
2001-04-30,2.4,2.4,2.4,2.4,2200,1.09112050587172,1.09112050587172,1.09112050587172,1.09112050587172,4839.06220402456,0.0,1.0
2001-05-01,2.35,2.4,2.27,2.4,5133,1.06838882866606,1.09112050587172,1.032018145137,1.09112050587172,11290.4119514809,0.0,1.0
2001-05-02,2.2,2.29,2.1,2.29,3667,1.00019379704908,1.04111081601927,0.954730442637758,1.04111081601927,8065.83686461728,0.0,1.0
2001-05-03,2.4,2.4,2.08,2.1,5500,1.09112050587172,1.09112050587172,0.945637771755494,0.954730442637758,12097.6555100614,0.0,1.0
2001-05-04,2.16,2.4,2.16,2.4,3667,0.982008455284551,1.09112050587172,0.982008455284551,1.09112050587172,8065.83686461728,0.0,1.0
2001-05-07,2.08,2.16,2.08,2.11,4767,0.945637771755494,0.982008455284551,0.945637771755494,0.95927677807889,10485.3679666295,0.0,1.0
2001-05-08,2.1,2.1,2.08,2.08,4033,0.954730442637758,0.954730442637758,0.945637771755494,0.945637771755494,8870.88084946863,0.0,1.0
2001-05-09,2.35,2.35,1.96,2.04,2567,1.06838882866606,1.06838882866606,0.891081746461907,0.927452429990965,5646.30576260502,0.0,1.0
2001-05-10,2.35,2.35,2.35,2.35,0,1.06838882866606,1.06838882866606,1.06838882866606,1.06838882866606,0,0.0,1.0
2001-05-11,2.25,2.25,2.25,2.25,1833,1.02292547425474,1.02292547425474,1.02292547425474,1.02292547425474,4031.81864544409,0.0,1.0
2001-05-14,2.25,2.25,2.0,2.15,4400,1.02292547425474,1.02292547425474,0.909267088226436,0.977462119843419,9678.1244080491,0.0,1.0
2001-05-15,2.3,2.3,2.1,2.1,2567,1.0456571514604,1.0456571514604,0.954730442637758,0.954730442637758,5646.30576260501,0.0,1.0
2001-05-16,2.3,2.3,2.3,2.3,1833,1.0456571514604,1.0456571514604,1.0456571514604,1.0456571514604,4031.81864544409,0.0,1.0
2001-05-17,2.3,2.3,2.3,2.3,1833,1.0456571514604,1.0456571514604,1.0456571514604,1.0456571514604,4031.81864544409,0.0,1.0
2001-05-18,1.85,1.86,1.85,1.85,13933,0.841072056609454,0.845618392050586,0.841072056609454,0.841072056609454,30646.6607675791,0.0,1.0
2001-05-21,1.8,1.85,1.8,1.85,1833,0.818340379403793,0.841072056609454,0.818340379403793,0.841072056609454,4031.81864544409,0.0,1.0
2001-05-22,2.14,2.19,1.8,2.19,9533,0.972915784402287,0.995647461607947,0.818340379403793,0.995647461607947,20968.53635953,0.0,1.0
2001-05-23,2.12,2.12,2.12,2.12,1833,0.963823113520022,0.963823113520022,0.963823113520022,0.963823113520022,4031.81864544409,0.0,1.0
2001-05-24,2.1,2.17,2.1,2.17,1833,0.954730442637758,0.986554790725683,0.954730442637758,0.986554790725683,4031.81864544409,0.0,1.0
2001-05-25,1.94,2.17,1.94,2.17,3300,0.881989075579643,0.986554790725683,0.881989075579643,0.986554790725683,7258.59330603682,0.0,1.0
2001-05-29,1.71,2.09,1.71,1.95,4400,0.777423360433603,0.950184107196626,0.777423360433603,0.886535411020775,9678.12440804909,0.0,1.0
2001-05-30,1.92,2.07,1.92,2.07,2933,0.872896404697379,0.941091436314361,0.872896404697379,0.941091436314361,6451.34974745636,0.0,1.0
2001-05-31,1.92,1.99,1.88,1.99,2200,0.872896404697379,0.904720752785304,0.85471106293285,0.904720752785304,4839.06220402455,0.0,1.0
2001-06-01,1.92,1.92,1.92,1.92,0,0.872896404697379,0.872896404697379,0.872896404697379,0.872896404697379,0,0.0,1.0
2001-06-04,1.95,1.95,1.88,1.95,3300,0.886535411020775,0.886535411020775,0.85471106293285,0.886535411020775,7258.59330603682,0.0,1.0
2001-06-05,1.99,2.0,1.8,1.8,9167,0.904720752785304,0.909267088226436,0.818340379403793,0.818340379403793,20163.4923746786,0.0,1.0
2001-06-06,1.99,1.99,1.99,1.99,200,0.904720752785304,0.904720752785304,0.904720752785304,0.904720752785304,439.914745820413,0.0,1.0
2001-06-07,1.95,1.99,1.95,1.99,2933,0.886535411020775,0.904720752785304,0.886535411020775,0.904720752785304,6451.34974745636,0.0,1.0
2001-06-08,1.99,1.99,1.99,1.99,1833,0.904720752785304,0.904720752785304,0.904720752785304,0.904720752785304,4031.81864544409,0.0,1.0
2001-06-11,1.99,1.99,1.99,1.99,733,0.904720752785304,0.904720752785304,0.904720752785304,0.904720752785304,1612.28754343181,0.0,1.0
2001-06-12,1.99,1.99,1.99,1.99,0,0.904720752785304,0.904720752785304,0.904720752785304,0.904720752785304,0,0.0,1.0
2001-06-13,1.99,1.99,1.99,1.99,0,0.904720752785304,0.904720752785304,0.904720752785304,0.904720752785304,0,0.0,1.0
2001-06-14,1.98,1.98,1.91,1.91,2567,0.900174417344172,0.900174417344172,0.868350069256246,0.868350069256246,5646.305762605,0.0,1.0
2001-06-15,1.81,1.99,1.65,1.9,3667,0.822886714844925,0.904720752785304,0.75014534778681,0.863803733815114,8065.83686461728,0.0,1.0
2001-06-18,1.81,1.81,1.81,1.81,0,0.822886714844925,0.822886714844925,0.822886714844925,0.822886714844925,0,0.0,1.0
2001-06-19,1.81,1.81,1.81,1.81,0,0.822886714844925,0.822886714844925,0.822886714844925,0.822886714844925,0,0.0,1.0
2001-06-20,1.95,1.95,1.89,1.89,6233,0.886535411020775,0.886535411020775,0.859257398373982,0.859257398373982,13709.9430534932,0.0,1.0
2001-06-21,1.95,1.95,1.95,1.95,0,0.886535411020775,0.886535411020775,0.886535411020775,0.886535411020775,0,0.0,1.0
2001-06-22,1.95,1.95,1.95,1.95,0,0.886535411020775,0.886535411020775,0.886535411020775,0.886535411020775,0,0.0,1.0
2001-06-25,1.95,1.95,1.88,1.95,4400,0.886535411020775,0.886535411020775,0.85471106293285,0.886535411020775,9678.1244080491,0.0,1.0
2001-06-26,2.0,2.05,1.77,1.77,3667,0.909267088226436,0.931998765432097,0.804701373080396,0.804701373080396,8065.83686461728,0.0,1.0
2001-06-27,1.9,1.9,1.9,1.9,733,0.863803733815114,0.863803733815114,0.863803733815114,0.863803733815114,1612.28754343182,0.0,1.0
2001-06-28,1.9,1.9,1.9,1.9,1100,0.863803733815114,0.863803733815114,0.863803733815114,0.863803733815114,2419.53110201227,0.0,1.0
2001-06-29,1.94,2.0,1.94,2.0,733,0.881989075579643,0.909267088226436,0.881989075579643,0.909267088226436,1612.28754343181,0.0,1.0
2001-07-02,1.88,1.95,1.88,1.89,1100,0.85471106293285,0.886535411020775,0.85471106293285,0.859257398373982,2419.53110201227,0.0,1.0
2001-07-03,1.95,1.95,1.95,1.95,200,0.886535411020775,0.886535411020775,0.886535411020775,0.886535411020775,439.914745820413,0.0,1.0
2001-07-05,1.95,1.95,1.95,1.95,367,0.886535411020775,0.886535411020775,0.886535411020775,0.886535411020775,807.243558580459,0.0,1.0
2001-07-06,1.95,1.95,1.95,1.95,0,0.886535411020775,0.886535411020775,0.886535411020775,0.886535411020775,0,0.0,1.0
2001-07-09,2.06,2.07,1.95,1.95,2933,0.936545100873229,0.941091436314361,0.886535411020775,0.886535411020775,6451.34974745636,0.0,1.0
2001-07-10,2.06,2.07,2.06,2.06,1467,0.936545100873229,0.941091436314361,0.936545100873229,0.936545100873229,3226.77466059273,0.0,1.0
2001-07-11,2.4,3.0,2.19,2.19,12100,1.09112050587172,1.36390063233965,0.995647461607947,0.995647461607947,26614.8421221351,0.0,1.0
2001-07-12,2.5,2.8,2.4,2.8,2200,1.13658386028305,1.27297392351701,1.09112050587172,1.27297392351701,4839.06220402453,0.0,1.0
2001-07-13,2.6,2.8,2.5,2.8,3300,1.18204721469437,1.27297392351701,1.13658386028305,1.27297392351701,7258.5933060368,0.0,1.0
2001-07-16,2.73,2.8,2.73,2.8,2933,1.24114957542909,1.27297392351701,1.24114957542909,1.27297392351701,6451.34974745634,0.0,1.0
2001-07-17,2.7,2.73,2.7,2.73,1833,1.22751056910569,1.24114957542909,1.22751056910569,1.24114957542909,4031.81864544408,0.0,1.0
2001-07-18,2.7,2.7,2.5,2.5,9533,1.22751056910569,1.22751056910569,1.13658386028305,1.13658386028305,20968.53635953,0.0,1.0
2001-07-19,2.65,2.7,2.6,2.7,3667,1.20477889190003,1.22751056910569,1.18204721469437,1.22751056910569,8065.83686461726,0.0,1.0
2001-07-20,2.65,2.65,2.64,2.65,2200,1.20477889190003,1.20477889190003,1.2002325564589,1.20477889190003,4839.06220402454,0.0,1.0
2001-07-23,2.05,2.6,2.05,2.6,8800,0.931998765432097,1.18204721469437,0.931998765432097,1.18204721469437,19356.2488160982,0.0,1.0
2001-07-24,2.101,2.25,2.101,2.25,2567,0.955185076181871,1.02292547425474,0.955185076181871,1.02292547425474,5646.30576260501,0.0,1.0
2001-07-25,2.13,2.29,2.13,2.29,2567,0.968369448961154,1.04111081601927,0.968369448961154,1.04111081601927,5646.30576260501,0.0,1.0
2001-07-26,2.44,2.45,2.44,2.45,1467,1.10930584763625,1.11385218307738,1.10930584763625,1.11385218307738,3226.77466059274,0.0,1.0
2001-07-27,2.45,2.45,2.28,2.28,1833,1.11385218307738,1.11385218307738,1.03656448057814,1.03656448057814,4031.8186454441,0.0,1.0
2001-07-30,2.6,2.6,2.48,2.48,1833,1.18204721469437,1.18204721469437,1.12749118940078,1.12749118940078,4031.81864544408,0.0,1.0
2001-07-31,2.65,2.65,2.55,2.65,2200,1.20477889190003,1.20477889190003,1.15931553748871,1.20477889190003,4839.06220402454,0.0,1.0
2001-08-01,2.7,2.7,2.65,2.65,3667,1.22751056910569,1.22751056910569,1.20477889190003,1.20477889190003,8065.83686461727,0.0,1.0
2001-08-02,2.51,2.68,2.51,2.68,367,1.14113019572418,1.21841789822342,1.14113019572418,1.21841789822342,807.243558580457,0.0,1.0
2001-08-03,2.41,2.51,1.85,2.51,4033,1.09566684131286,1.14113019572418,0.841072056609454,1.14113019572418,8870.8808494686,0.0,1.0
2001-08-06,2.41,2.41,2.41,2.41,0,1.09566684131286,1.09566684131286,1.09566684131286,1.09566684131286,0,0.0,1.0
2001-08-07,2.65,2.65,2.53,2.53,200,1.20477889190003,1.20477889190003,1.15022286660644,1.15022286660644,439.914745820413,0.0,1.0
2001-08-08,2.41,2.68,2.41,2.68,367,1.09566684131286,1.21841789822342,1.09566684131286,1.21841789822342,807.243558580455,0.0,1.0
2001-08-09,2.28,2.28,2.28,2.28,367,1.03656448057814,1.03656448057814,1.03656448057814,1.03656448057814,807.243558580456,0.0,1.0
2001-08-10,2.28,2.28,2.28,2.28,0,1.03656448057814,1.03656448057814,1.03656448057814,1.03656448057814,0,0.0,1.0
2001-08-13,2.28,2.28,2.28,2.28,0,1.03656448057814,1.03656448057814,1.03656448057814,1.03656448057814,0,0.0,1.0
2001-08-14,2.7,2.7,2.45,2.45,2567,1.22751056910569,1.22751056910569,1.11385218307738,1.11385218307738,5646.305762605,0.0,1.0
2001-08-15,2.65,2.65,2.65,2.65,367,1.20477889190003,1.20477889190003,1.20477889190003,1.20477889190003,807.243558580457,0.0,1.0
2001-08-16,2.6,2.6,2.6,2.6,367,1.18204721469437,1.18204721469437,1.18204721469437,1.18204721469437,807.243558580457,0.0,1.0
2001-08-17,2.65,2.65,2.56,2.56,367,1.20477889190003,1.20477889190003,1.16386187292984,1.16386187292984,807.243558580457,0.0,1.0
2001-08-20,2.51,2.6,2.51,2.55,733,1.14113019572418,1.18204721469437,1.14113019572418,1.15931553748871,1612.28754343181,0.0,1.0
2001-08-21,2.35,2.35,2.35,2.35,100,1.06838882866606,1.06838882866606,1.06838882866606,1.06838882866606,219.957372910207,0.0,1.0
2001-08-22,2.5,2.5,2.5,2.5,367,1.13658386028305,1.13658386028305,1.13658386028305,1.13658386028305,807.243558580455,0.0,1.0
2001-08-23,2.5,2.5,2.5,2.5,0,1.13658386028305,1.13658386028305,1.13658386028305,1.13658386028305,0,0.0,1.0
2001-08-24,1.83,2.41,1.83,2.41,6967,0.831979385727189,1.09566684131286,0.831979385727189,1.09566684131286,15324.4301706541,0.0,1.0
2001-08-27,2.5,2.5,2.45,2.45,1100,1.13658386028305,1.13658386028305,1.11385218307738,1.11385218307738,2419.53110201226,0.0,1.0
2001-08-28,2.5,2.5,2.5,2.5,0,1.13658386028305,1.13658386028305,1.13658386028305,1.13658386028305,0,0.0,1.0
2001-08-29,2.54,2.54,2.54,2.54,200,1.15476920204757,1.15476920204757,1.15476920204757,1.15476920204757,439.914745820415,0.0,1.0
2001-08-30,2.54,2.54,2.54,2.54,0,1.15476920204757,1.15476920204757,1.15476920204757,1.15476920204757,0,0.0,1.0
2001-08-31,1.96,2.2,1.96,2.2,2567,0.891081746461907,1.00019379704908,0.891081746461907,1.00019379704908,5646.30576260501,0.0,1.0
2001-09-04,2.0,2.02,2.0,2.02,1833,0.909267088226436,0.9183597591087,0.909267088226436,0.9183597591087,4031.81864544409,0.0,1.0
2001-09-05,2.5,2.51,2.5,2.51,733,1.13658386028305,1.14113019572418,1.13658386028305,1.14113019572418,1612.28754343181,0.0,1.0
2001-09-06,2.0,2.0,2.0,2.0,733,0.909267088226436,0.909267088226436,0.909267088226436,0.909267088226436,1612.28754343182,0.0,1.0
2001-09-07,2.0,2.0,2.0,2.0,0,0.909267088226436,0.909267088226436,0.909267088226436,0.909267088226436,0,0.0,1.0
2001-09-10,2.13,2.13,2.12,2.12,9167,1.25762266098851,1.25762266098851,1.25171832924678,1.25171832924678,15525.8891285026,0.0,1.2987012987013
2001-09-17,2.01,2.3,2.0,2.0,4033,1.18677068008775,1.35799630059793,1.18086634834602,1.18086634834602,6830.57825409085,0.0,1.0
2001-09-18,2.08,2.3,2.08,2.29,4767,1.22810100227986,1.35799630059793,1.22810100227986,1.3520919688562,8073.73333430477,0.0,1.0
2001-09-19,1.81,2.03,1.81,2.03,2567,1.06868404525315,1.19857934357121,1.06868404525315,1.19857934357121,4347.65543720585,0.0,1.0
2001-09-20,1.55,1.8,1.53,1.8,7700,0.915171419968167,1.06277971351142,0.903362756484707,1.06277971351142,13041.2726398461,0.0,1.0
2001-09-21,1.35,1.45,1.07,1.45,15400,0.797084785133565,0.856128102550866,0.631763496365122,0.856128102550866,26082.5452796923,0.0,1.0
2001-09-24,1.15,1.5,1.15,1.39,15767,0.678998150298963,0.885649761259517,0.678998150298963,0.820702112100485,26704.1228197992,0.0,1.0
2001-09-25,1.29,1.3,1.05,1.3,7333,0.761658794683184,0.767563126424914,0.619954832881662,0.767563126424914,12419.6950997392,0.0,1.0
2001-09-26,1.28,1.28,1.1,1.1,733,0.755754462941454,0.755754462941454,0.649476491590312,0.649476491590312,1241.4614084425,0.0,1.0
2001-09-27,1.3,1.3,1.12,1.12,4400,0.767563126424914,0.767563126424914,0.661285155073773,0.661285155073773,7452.1557941978,0.0,1.0
2001-09-28,1.3,1.3,1.3,1.3,0,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,0,0.0,1.0
2001-10-01,1.3,1.3,1.3,1.3,0,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,0,0.0,1.0
2001-10-02,1.29,1.29,1.15,1.15,1467,0.761658794683184,0.761658794683184,0.678998150298963,0.678998150298963,2484.6164886564,0.0,1.0
2001-10-03,1.3,1.3,1.3,1.3,733,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,1241.4614084425,0.0,1.0
2001-10-04,1.51,1.51,1.3,1.51,4033,0.891554093001247,0.891554093001247,0.767563126424914,0.891554093001247,6830.57825409084,0.0,1.0
2001-10-05,1.51,1.51,1.51,1.51,0,0.891554093001247,0.891554093001247,0.891554093001247,0.891554093001247,0,0.0,1.0
2001-10-08,1.51,1.51,1.24,1.51,733,0.891554093001247,0.891554093001247,0.732137135974534,0.891554093001247,1241.4614084425,0.0,1.0
2001-10-09,1.38,1.38,1.38,1.38,100,0.814797780358755,0.814797780358755,0.814797780358755,0.814797780358755,169.367177140859,0.0,1.0
2001-10-10,1.51,1.51,1.51,1.51,200,0.891554093001247,0.891554093001247,0.891554093001247,0.891554093001247,338.734354281718,0.0,1.0
2001-10-11,1.52,1.52,1.5,1.5,2567,0.897458424742977,0.897458424742977,0.885649761259517,0.885649761259517,4347.65543720585,0.0,1.0
2001-10-12,1.61,2.3,1.55,1.55,2200,0.950597410418548,1.35799630059793,0.915171419968167,0.915171419968167,3726.0778970989,0.0,1.0
2001-10-15,1.65,1.65,1.61,1.61,733,0.974214737385468,0.974214737385468,0.950597410418548,0.950597410418548,1241.4614084425,0.0,1.0
2001-10-16,2.0,2.0,2.0,2.0,733,1.18086634834602,1.18086634834602,1.18086634834602,1.18086634834602,1241.4614084425,0.0,1.0
2001-10-17,2.25,2.25,1.75,2.0,2933,1.32847464188927,1.32847464188927,1.03325805480277,1.18086634834602,4967.53930554141,0.0,1.0
2001-10-18,2.23,2.29,2.23,2.29,367,1.31666597840581,1.3520919688562,1.31666597840581,1.3520919688562,621.577540106955,0.0,1.0
2001-10-19,2.23,2.23,2.23,2.23,0,1.31666597840581,1.31666597840581,1.31666597840581,1.31666597840581,0,0.0,1.0
2001-10-22,2.25,2.25,2.2,2.2,2200,1.32847464188927,1.32847464188927,1.29895298318062,1.29895298318062,3726.07789709891,0.0,1.0
2001-10-23,2.25,2.25,2.25,2.25,0,1.32847464188927,1.32847464188927,1.32847464188927,1.32847464188927,0,0.0,1.0
2001-10-24,2.25,2.25,2.25,2.25,0,1.32847464188927,1.32847464188927,1.32847464188927,1.32847464188927,0,0.0,1.0
2001-10-25,2.25,2.25,2.25,2.25,0,1.32847464188927,1.32847464188927,1.32847464188927,1.32847464188927,0,0.0,1.0
2001-10-26,1.5,2.25,1.5,1.95,4767,0.885649761259517,1.32847464188927,0.885649761259517,1.15134468963737,8073.73333430474,0.0,1.0
2001-10-29,2.25,2.25,2.1,2.19,16133,1.32847464188927,1.32847464188927,1.23990966576332,1.29304865143889,27324.0066881349,0.0,1.0
2001-10-30,2.35,2.35,2.2,2.35,7333,1.38751795930658,1.38751795930658,1.29895298318062,1.38751795930658,12419.6950997392,0.0,1.0
2001-10-31,2.27,2.3,2.27,2.3,1467,1.34028330537274,1.35799630059793,1.34028330537274,1.35799630059793,2484.61648865639,0.0,1.0
2001-11-01,2.35,2.36,2.3,2.3,4767,1.38751795930658,1.39342229104831,1.35799630059793,1.35799630059793,8073.73333430472,0.0,1.0
2001-11-02,2.3,2.31,2.3,2.31,367,1.35799630059793,1.36390063233966,1.35799630059793,1.36390063233966,621.57754010695,0.0,1.0
2001-11-05,2.15,2.3,1.98,2.3,4767,1.26943132447197,1.35799630059793,1.16905768486256,1.35799630059793,8073.73333430477,0.0,1.0
2001-11-06,2.2,2.3,1.99,2.3,1467,1.29895298318062,1.35799630059793,1.17496201660429,1.35799630059793,2484.61648865641,0.0,1.0
2001-11-07,2.2,2.2,2.01,2.2,1467,1.29895298318062,1.29895298318062,1.18677068008775,1.29895298318062,2484.61648865641,0.0,1.0
2001-11-08,2.05,2.2,1.98,1.98,2200,1.21038800705467,1.29895298318062,1.16905768486256,1.16905768486256,3726.07789709891,0.0,1.0
2001-11-09,2.11,2.15,2.0,2.0,1467,1.24581399750505,1.26943132447197,1.18086634834602,1.18086634834602,2484.61648865641,0.0,1.0
2001-11-12,2.11,2.11,2.11,2.11,0,1.24581399750505,1.24581399750505,1.24581399750505,1.24581399750505,0,0.0,1.0
2001-11-13,2.2,2.2,2.15,2.15,733,1.29895298318062,1.29895298318062,1.26943132447197,1.26943132447197,1241.4614084425,0.0,1.0
2001-11-14,1.9,2.01,1.9,2.01,2200,1.12182303092872,1.18677068008775,1.12182303092872,1.18677068008775,3726.0778970989,0.0,1.0
2001-11-15,1.93,2.0,1.93,2.0,733,1.13953602615391,1.18086634834602,1.13953602615391,1.18086634834602,1241.4614084425,0.0,1.0
2001-11-16,1.91,1.95,1.91,1.95,1467,1.12772736267045,1.15134468963737,1.12772736267045,1.15134468963737,2484.6164886564,0.0,1.0
2001-11-19,1.85,1.95,1.85,1.91,1467,1.09230137222007,1.15134468963737,1.09230137222007,1.12772736267045,2484.6164886564,0.0,1.0
2001-11-20,1.9,1.98,1.85,1.85,4400,1.12182303092872,1.16905768486256,1.09230137222007,1.09230137222007,7452.1557941978,0.0,1.0
2001-11-21,1.98,1.98,1.81,1.98,733,1.16905768486256,1.16905768486256,1.06868404525315,1.16905768486256,1241.4614084425,0.0,1.0
2001-11-23,1.83,1.83,1.78,1.83,733,1.08049270873661,1.08049270873661,1.05097105002796,1.08049270873661,1241.4614084425,0.0,1.0
2001-11-26,1.8,1.85,1.67,1.82,1833,1.06277971351142,1.09230137222007,0.986023400868928,1.07458837699488,3104.50035699194,0.0,1.0
2001-11-27,2.0,2.08,1.67,2.08,2567,1.18086634834602,1.22810100227986,0.986023400868928,1.22810100227986,4347.65543720586,0.0,1.0
2001-11-28,1.8,1.99,1.6,1.99,1833,1.06277971351142,1.17496201660429,0.944693078676818,1.17496201660429,3104.50035699194,0.0,1.0
2001-11-29,1.87,1.97,1.87,1.97,2200,1.10411003570353,1.16315335312083,1.10411003570353,1.16315335312083,3726.0778970989,0.0,1.0
2001-11-30,1.88,1.97,1.88,1.97,2933,1.11001436744526,1.16315335312083,1.11001436744526,1.16315335312083,4967.5393055414,0.0,1.0
2001-12-03,1.66,1.8,1.66,1.8,10267,0.980119069127198,1.06277971351142,0.980119069127198,1.06277971351142,17388.928077052,0.0,1.0
2001-12-04,1.785,1.86,1.78,1.86,1100,1.05392321589882,1.0982057039618,1.05097105002796,1.0982057039618,1863.03894854946,0.0,1.0
2001-12-05,1.77,1.86,1.77,1.86,367,1.04506671828623,1.0982057039618,1.04506671828623,1.0982057039618,621.577540106952,0.0,1.0
2001-12-06,1.77,1.85,1.6,1.85,1100,1.04506671828623,1.09230137222007,0.944693078676818,1.09230137222007,1863.03894854945,0.0,1.0
2001-12-07,1.8,1.8,1.78,1.8,733,1.06277971351142,1.06277971351142,1.05097105002796,1.06277971351142,1241.4614084425,0.0,1.0
2001-12-10,1.82,1.82,1.6,1.78,9900,1.07458837699488,1.07458837699488,0.944693078676818,1.05097105002796,16767.350536945,0.0,1.0
2001-12-11,1.72,1.84,1.66,1.66,733,1.01554505957758,1.08639704047834,0.980119069127198,0.980119069127198,1241.4614084425,0.0,1.0
2001-12-12,1.8,1.8,1.8,1.8,200,1.06277971351142,1.06277971351142,1.06277971351142,1.06277971351142,338.734354281718,0.0,1.0
2001-12-13,1.8,1.8,1.66,1.66,1100,1.06277971351142,1.06277971351142,0.980119069127198,0.980119069127198,1863.03894854945,0.0,1.0
2001-12-14,1.8,1.8,1.67,1.67,367,1.06277971351142,1.06277971351142,0.986023400868928,0.986023400868928,621.577540106952,0.0,1.0
2001-12-17,1.8,1.8,1.8,1.8,0,1.06277971351142,1.06277971351142,1.06277971351142,1.06277971351142,0,0.0,1.0
2001-12-18,1.8,1.8,1.67,1.67,1467,1.06277971351142,1.06277971351142,0.986023400868928,0.986023400868928,2484.6164886564,0.0,1.0
2001-12-19,1.8,1.8,1.8,1.8,0,1.06277971351142,1.06277971351142,1.06277971351142,1.06277971351142,0,0.0,1.0
2001-12-20,1.8,1.8,1.8,1.8,4033,1.06277971351142,1.06277971351142,1.06277971351142,1.06277971351142,6830.57825409084,0.0,1.0
2001-12-21,1.7,1.7,1.67,1.7,367,1.00373639609412,1.00373639609412,0.986023400868928,1.00373639609412,621.577540106952,0.0,1.0
2001-12-24,1.7,1.7,1.7,1.7,0,1.00373639609412,1.00373639609412,1.00373639609412,1.00373639609412,0,0.0,1.0
2001-12-26,1.7,1.7,1.7,1.7,0,1.00373639609412,1.00373639609412,1.00373639609412,1.00373639609412,0,0.0,1.0
2001-12-27,1.73,1.74,1.65,1.72,7333,1.02144939131931,1.02735372306104,0.974214737385468,1.01554505957758,12419.6950997392,0.0,1.0
2001-12-28,1.74,1.74,1.72,1.72,200,1.02735372306104,1.02735372306104,1.01554505957758,1.01554505957758,338.734354281718,0.0,1.0
2001-12-31,1.73,1.76,1.69,1.69,733,1.02144939131931,1.0391623865445,0.997832064352389,0.997832064352389,1241.4614084425,0.0,1.0
2002-01-02,1.755,1.76,1.68,1.68,1467,1.03621022067363,1.0391623865445,0.991927732610659,0.991927732610659,2484.61648865641,0.0,1.0
2002-01-03,1.71,1.73,1.71,1.73,2933,1.00964072783585,1.02144939131931,1.00964072783585,1.02144939131931,4967.53930554139,0.0,1.0
2002-01-04,1.76,1.76,1.66,1.66,1467,1.0391623865445,1.0391623865445,0.980119069127198,0.980119069127198,2484.6164886564,0.0,1.0
2002-01-07,1.75,1.75,1.66,1.75,1467,1.03325805480277,1.03325805480277,0.980119069127198,1.03325805480277,2484.6164886564,0.0,1.0
2002-01-08,1.75,1.75,1.75,1.75,0,1.03325805480277,1.03325805480277,1.03325805480277,1.03325805480277,0,0.0,1.0
2002-01-09,1.76,1.76,1.67,1.67,367,1.0391623865445,1.0391623865445,0.986023400868928,0.986023400868928,621.577540106952,0.0,1.0
2002-01-10,1.63,1.63,1.63,1.63,200,0.962406073902008,0.962406073902008,0.962406073902008,0.962406073902008,338.734354281718,0.0,1.0
2002-01-11,1.64,1.64,1.64,1.64,1100,0.968310405643738,0.968310405643738,0.968310405643738,0.968310405643738,1863.03894854945,0.0,1.0
2002-01-14,1.64,1.64,1.64,1.64,1100,0.968310405643738,0.968310405643738,0.968310405643738,0.968310405643738,1863.03894854945,0.0,1.0
2002-01-15,1.64,1.64,1.64,1.64,0,0.968310405643738,0.968310405643738,0.968310405643738,0.968310405643738,0,0.0,1.0
2002-01-16,1.74,1.74,1.64,1.64,1833,1.02735372306104,1.02735372306104,0.968310405643738,0.968310405643738,3104.50035699194,0.0,1.0
2002-01-17,1.74,1.74,1.74,1.74,0,1.02735372306104,1.02735372306104,1.02735372306104,1.02735372306104,0,0.0,1.0
2002-01-18,1.73,1.73,1.64,1.64,4400,1.02144939131931,1.02144939131931,0.968310405643738,0.968310405643738,7452.15579419779,0.0,1.0
2002-01-22,1.67,1.67,1.67,1.67,200,0.986023400868928,0.986023400868928,0.986023400868928,0.986023400868928,338.734354281718,0.0,1.0
2002-01-23,1.67,1.67,1.67,1.67,0,0.986023400868928,0.986023400868928,0.986023400868928,0.986023400868928,0,0.0,1.0
2002-01-24,1.65,1.85,1.65,1.85,4400,0.974214737385468,1.09230137222007,0.974214737385468,1.09230137222007,7452.1557941978,0.0,1.0
2002-01-25,1.45,1.69,1.44,1.6,11367,0.856128102550866,0.997832064352389,0.850223770809136,0.944693078676818,19251.9670256014,0.0,1.0
2002-01-28,1.45,1.45,1.45,1.45,0,0.856128102550866,0.856128102550866,0.856128102550866,0.856128102550866,0,0.0,1.0
2002-01-29,1.52,1.52,1.52,1.52,200,0.897458424742977,0.897458424742977,0.897458424742977,0.897458424742977,338.734354281718,0.0,1.0
2002-01-30,1.69,1.74,1.69,1.74,4400,0.997832064352389,1.02735372306104,0.997832064352389,1.02735372306104,7452.15579419779,0.0,1.0
2002-01-31,1.85,1.85,1.85,1.85,200,1.09230137222007,1.09230137222007,1.09230137222007,1.09230137222007,338.734354281718,0.0,1.0
2002-02-01,1.85,1.85,1.66,1.85,367,1.09230137222007,1.09230137222007,0.980119069127198,1.09230137222007,621.577540106953,0.0,1.0
2002-02-04,1.85,1.85,1.85,1.85,0,1.09230137222007,1.09230137222007,1.09230137222007,1.09230137222007,0,0.0,1.0
2002-02-05,1.66,1.66,1.66,1.66,1100,0.980119069127198,0.980119069127198,0.980119069127198,0.980119069127198,1863.03894854945,0.0,1.0
2002-02-06,1.69,1.73,1.59,1.73,1833,0.997832064352389,1.02144939131931,0.938788746935088,1.02144939131931,3104.50035699194,0.0,1.0
2002-02-07,1.59,1.59,1.59,1.59,100,0.938788746935088,0.938788746935088,0.938788746935088,0.938788746935088,169.367177140859,0.0,1.0
2002-02-08,1.59,1.59,1.59,1.59,0,0.938788746935088,0.938788746935088,0.938788746935088,0.938788746935088,0,0.0,1.0
2002-02-11,1.47,1.6,1.47,1.6,1467,0.867936766034326,0.944693078676818,0.867936766034326,0.944693078676818,2484.6164886564,0.0,1.0
2002-02-12,1.47,1.47,1.47,1.47,0,0.867936766034326,0.867936766034326,0.867936766034326,0.867936766034326,0,0.0,1.0
2002-02-13,1.75,1.75,1.35,1.73,4033,1.03325805480277,1.03325805480277,0.797084785133565,1.02144939131931,6830.57825409084,0.0,1.0
2002-02-14,1.65,1.65,1.45,1.51,2200,0.974214737385468,0.974214737385468,0.856128102550866,0.891554093001247,3726.0778970989,0.0,1.0
2002-02-15,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2002-02-19,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2002-02-20,1.65,1.65,1.4,1.65,733,0.974214737385468,0.974214737385468,0.826606443842215,0.974214737385468,1241.4614084425,0.0,1.0
2002-02-21,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2002-02-22,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2002-02-25,1.58,1.58,1.58,1.58,100,0.932884415193358,0.932884415193358,0.932884415193358,0.932884415193358,169.367177140859,0.0,1.0
2002-02-26,1.6,1.6,1.6,1.6,200,0.944693078676818,0.944693078676818,0.944693078676818,0.944693078676818,338.734354281718,0.0,1.0
2002-02-27,1.6,1.6,1.6,1.6,0,0.944693078676818,0.944693078676818,0.944693078676818,0.944693078676818,0,0.0,1.0
2002-02-28,1.6,1.6,1.6,1.6,0,0.944693078676818,0.944693078676818,0.944693078676818,0.944693078676818,0,0.0,1.0
2002-03-01,1.53,1.53,1.53,1.53,100,0.903362756484707,0.903362756484707,0.903362756484707,0.903362756484707,169.367177140859,0.0,1.0
2002-03-04,1.53,1.53,1.53,1.53,0,0.903362756484707,0.903362756484707,0.903362756484707,0.903362756484707,0,0.0,1.0
2002-03-05,1.6,1.6,1.6,1.6,200,0.944693078676818,0.944693078676818,0.944693078676818,0.944693078676818,338.734354281718,0.0,1.0
2002-03-06,1.3,1.53,1.05,1.41,3300,0.767563126424914,0.903362756484707,0.619954832881662,0.832510775583946,5589.11684564835,0.0,1.0
2002-03-07,1.45,1.45,1.13,1.13,4400,0.856128102550866,0.856128102550866,0.667189486815502,0.667189486815502,7452.15579419779,0.0,1.0
2002-03-08,1.26,1.3,1.26,1.3,367,0.743945799457994,0.767563126424914,0.743945799457994,0.767563126424914,621.577540106952,0.0,1.0
2002-03-11,1.37,1.37,1.37,1.37,200,0.808893448617025,0.808893448617025,0.808893448617025,0.808893448617025,338.734354281718,0.0,1.0
2002-03-12,1.31,1.31,1.31,1.31,367,0.773467458166645,0.773467458166645,0.773467458166645,0.773467458166645,621.577540106952,0.0,1.0
2002-03-13,1.31,1.31,1.31,1.31,100,0.773467458166645,0.773467458166645,0.773467458166645,0.773467458166645,169.367177140859,0.0,1.0
2002-03-14,1.46,1.46,1.46,1.46,100,0.862032434292596,0.862032434292596,0.862032434292596,0.862032434292596,169.367177140859,0.0,1.0
2002-03-15,1.46,1.46,1.46,1.46,0,0.862032434292596,0.862032434292596,0.862032434292596,0.862032434292596,0,0.0,1.0
2002-03-18,1.49,1.49,1.48,1.48,4400,0.879745429517787,0.879745429517787,0.873841097776056,0.873841097776056,7452.15579419779,0.0,1.0
2002-03-19,1.53,1.6,1.44,1.44,1833,0.903362756484707,0.944693078676818,0.850223770809136,0.850223770809136,3104.50035699194,0.0,1.0
2002-03-20,1.53,1.53,1.53,1.53,0,0.903362756484707,0.903362756484707,0.903362756484707,0.903362756484707,0,0.0,1.0
2002-03-21,1.53,1.53,1.53,1.53,0,0.903362756484707,0.903362756484707,0.903362756484707,0.903362756484707,0,0.0,1.0
2002-03-22,1.44,1.519,1.44,1.519,1833,0.850223770809136,0.896867991568804,0.850223770809136,0.896867991568804,3104.50035699194,0.0,1.0
2002-03-25,1.6,1.6,1.6,1.6,200,0.944693078676818,0.944693078676818,0.944693078676818,0.944693078676818,338.734354281718,0.0,1.0
2002-03-26,1.65,1.72,1.6,1.6,2933,0.974214737385468,1.01554505957758,0.944693078676818,0.944693078676818,4967.53930554139,0.0,1.0
2002-03-27,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2002-03-28,1.65,1.65,1.48,1.51,2567,0.974214737385468,0.974214737385468,0.873841097776056,0.891554093001247,4347.65543720585,0.0,1.0
2002-04-01,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2002-04-02,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2002-04-03,1.65,1.7,1.6,1.6,2567,0.974214737385468,1.00373639609412,0.944693078676818,0.944693078676818,4347.65543720585,0.0,1.0
2002-04-04,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2002-04-05,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2002-04-08,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2002-04-09,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2002-04-10,1.45,1.61,1.45,1.61,7333,0.856128102550866,0.950597410418548,0.856128102550866,0.950597410418548,12419.6950997392,0.0,1.0
2002-04-11,1.6,1.6,1.45,1.45,4033,0.944693078676818,0.944693078676818,0.856128102550866,0.856128102550866,6830.57825409084,0.0,1.0
2002-04-12,1.63,1.63,1.63,1.63,200,0.962406073902008,0.962406073902008,0.962406073902008,0.962406073902008,338.734354281718,0.0,1.0
2002-04-15,1.63,1.63,1.63,1.63,0,0.962406073902008,0.962406073902008,0.962406073902008,0.962406073902008,0,0.0,1.0
2002-04-16,1.63,1.63,1.63,1.63,0,0.962406073902008,0.962406073902008,0.962406073902008,0.962406073902008,0,0.0,1.0
2002-04-17,1.63,1.63,1.63,1.63,0,0.962406073902008,0.962406073902008,0.962406073902008,0.962406073902008,0,0.0,1.0
2002-04-18,1.625,1.625,1.581,1.581,367,0.959453908031143,0.959453908031143,0.93347484836753,0.93347484836753,621.577540106952,0.0,1.0
2002-04-19,1.58,1.58,1.58,1.58,100,0.932884415193358,0.932884415193358,0.932884415193358,0.932884415193358,169.367177140859,0.0,1.0
2002-04-22,1.53,1.531,1.53,1.531,200,0.903362756484707,0.90395318965888,0.903362756484707,0.90395318965888,338.734354281718,0.0,1.0
2002-04-23,1.63,1.63,1.48,1.58,6233,0.962406073902008,0.962406073902008,0.873841097776056,0.932884415193358,10556.6561511897,0.0,1.0
2002-04-24,1.63,1.63,1.63,1.63,4400,0.962406073902008,0.962406073902008,0.962406073902008,0.962406073902008,7452.15579419779,0.0,1.0
2002-04-25,1.6,1.61,1.6,1.6,4400,0.944693078676818,0.950597410418548,0.944693078676818,0.944693078676818,7452.15579419779,0.0,1.0
2002-04-26,1.64,1.64,1.64,1.64,200,0.968310405643738,0.968310405643738,0.968310405643738,0.968310405643738,338.734354281718,0.0,1.0
2002-04-29,1.61,1.61,1.59,1.61,2567,0.950597410418548,0.950597410418548,0.938788746935088,0.950597410418548,4347.65543720585,0.0,1.0
2002-04-30,1.61,1.61,1.61,1.61,0,0.950597410418548,0.950597410418548,0.950597410418548,0.950597410418548,0,0.0,1.0
2002-05-01,1.61,1.61,1.47,1.58,5133,0.950597410418548,0.950597410418548,0.867936766034326,0.932884415193358,8693.61720264029,0.0,1.0
2002-05-02,1.539,1.539,1.48,1.53,1467,0.908676655052264,0.908676655052264,0.873841097776056,0.903362756484707,2484.6164886564,0.0,1.0
2002-05-03,1.53,1.53,1.53,1.53,0,0.903362756484707,0.903362756484707,0.903362756484707,0.903362756484707,0,0.0,1.0
2002-05-06,1.38,1.49,1.38,1.49,1100,0.814797780358755,0.879745429517787,0.814797780358755,0.879745429517787,1863.03894854945,0.0,1.0
2002-05-07,1.499,1.499,1.48,1.48,367,0.885059328085344,0.885059328085344,0.873841097776056,0.873841097776056,621.577540106952,0.0,1.0
2002-05-08,1.5,1.539,1.35,1.44,7333,0.885649761259517,0.908676655052264,0.797084785133565,0.850223770809136,12419.6950997392,0.0,1.0
2002-05-09,1.5,1.5,1.5,1.5,0,0.885649761259517,0.885649761259517,0.885649761259517,0.885649761259517,0,0.0,1.0
2002-05-10,1.39,1.5,1.35,1.37,2200,0.820702112100485,0.885649761259517,0.797084785133565,0.808893448617025,3726.0778970989,0.0,1.0
2002-05-13,1.39,1.39,1.39,1.39,0,0.820702112100485,0.820702112100485,0.820702112100485,0.820702112100485,0,0.0,1.0
2002-05-14,1.39,1.39,1.28,1.35,4400,0.820702112100485,0.820702112100485,0.755754462941454,0.797084785133565,7452.1557941978,0.0,1.0
2002-05-15,1.36,1.38,1.33,1.34,1467,0.802989116875295,0.814797780358755,0.785276121650105,0.791180453391835,2484.6164886564,0.0,1.0
2002-05-16,1.36,1.36,1.36,1.36,0,0.802989116875295,0.802989116875295,0.802989116875295,0.802989116875295,0,0.0,1.0
2002-05-17,1.44,1.44,1.31,1.31,3300,0.850223770809136,0.850223770809136,0.773467458166645,0.773467458166645,5589.11684564834,0.0,1.0
2002-05-20,1.44,1.44,1.44,1.44,0,0.850223770809136,0.850223770809136,0.850223770809136,0.850223770809136,0,0.0,1.0
2002-05-21,1.44,1.44,1.44,1.44,0,0.850223770809136,0.850223770809136,0.850223770809136,0.850223770809136,0,0.0,1.0
2002-05-22,1.44,1.44,1.44,1.44,0,0.850223770809136,0.850223770809136,0.850223770809136,0.850223770809136,0,0.0,1.0
2002-05-23,1.399,1.4,1.399,1.4,367,0.826016010668043,0.826606443842215,0.826016010668043,0.826606443842215,621.577540106952,0.0,1.0
2002-05-24,1.4,1.4,1.4,1.4,367,0.826606443842215,0.826606443842215,0.826606443842215,0.826606443842215,621.577540106953,0.0,1.0
2002-05-28,1.37,1.37,1.37,1.37,100,0.808893448617025,0.808893448617025,0.808893448617025,0.808893448617025,169.367177140859,0.0,1.0
2002-05-29,1.3,1.3,1.1,1.26,8433,0.767563126424914,0.767563126424914,0.649476491590312,0.743945799457994,14282.7340482886,0.0,1.0
2002-05-30,1.3,1.3,1.3,1.3,0,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,0,0.0,1.0
2002-05-31,1.3,1.3,1.21,1.21,367,0.767563126424914,0.767563126424914,0.714424140749343,0.714424140749343,621.577540106953,0.0,1.0
2002-06-03,1.3,1.3,1.3,1.3,0,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,0,0.0,1.0
2002-06-04,1.3,1.3,1.3,1.3,0,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,0,0.0,1.0
2002-06-05,1.3,1.3,1.3,1.3,0,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,0,0.0,1.0
2002-06-06,1.3,1.3,1.3,1.3,0,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,0,0.0,1.0
2002-06-07,1.11,1.19,1.11,1.19,2933,0.655380823332042,0.702615477265883,0.655380823332042,0.702615477265883,4967.5393055414,0.0,1.0
2002-06-10,1.28,1.28,1.11,1.11,367,0.755754462941454,0.755754462941454,0.655380823332042,0.655380823332042,621.577540106953,0.0,1.0
2002-06-11,1.289,1.289,1.289,1.289,200,0.761068361509011,0.761068361509011,0.761068361509011,0.761068361509011,338.734354281718,0.0,1.0
2002-06-12,1.09,1.23,1.09,1.23,1467,0.643572159848582,0.726232804232804,0.643572159848582,0.726232804232804,2484.6164886564,0.0,1.0
2002-06-13,1.09,1.15,1.09,1.15,733,0.643572159848582,0.678998150298963,0.643572159848582,0.678998150298963,1241.4614084425,0.0,1.0
2002-06-14,1.129,1.129,1.03,1.03,1467,0.66659905364133,0.66659905364133,0.608146169398201,0.608146169398201,2484.6164886564,0.0,1.0
2002-06-17,1.12,1.12,1.12,1.12,0,0.661285155073773,0.661285155073773,0.661285155073773,0.661285155073773,0,0.0,1.0
2002-06-18,1.12,1.12,1.12,1.12,0,0.661285155073773,0.661285155073773,0.661285155073773,0.661285155073773,0,0.0,1.0
2002-06-19,1.12,1.12,1.12,1.12,0,0.661285155073773,0.661285155073773,0.661285155073773,0.661285155073773,0,0.0,1.0
2002-06-20,1.07,1.1,1.041,1.1,2933,0.631763496365122,0.649476491590312,0.614640934314104,0.649476491590312,4967.53930554139,0.0,1.0
2002-06-21,1.129,1.129,1.07,1.07,2933,0.66659905364133,0.66659905364133,0.631763496365122,0.631763496365122,4967.53930554139,0.0,1.0
2002-06-24,1.14,1.189,1.13,1.13,1833,0.673093818557233,0.70202504409171,0.667189486815502,0.667189486815502,3104.50035699194,0.0,1.0
2002-06-25,1.19,1.19,1.13,1.13,4400,0.702615477265883,0.702615477265883,0.667189486815502,0.667189486815502,7452.1557941978,0.0,1.0
2002-06-26,1.16,1.16,1.16,1.16,367,0.684902482040693,0.684902482040693,0.684902482040693,0.684902482040693,621.577540106952,0.0,1.0
2002-06-27,1.16,1.23,1.16,1.23,2200,0.684902482040693,0.726232804232804,0.684902482040693,0.726232804232804,3726.0778970989,0.0,1.0
2002-06-28,1.16,1.16,1.16,1.16,0,0.684902482040693,0.684902482040693,0.684902482040693,0.684902482040693,0,0.0,1.0
2002-07-01,1.25,1.35,1.25,1.35,4400,0.738041467716264,0.797084785133565,0.738041467716264,0.797084785133565,7452.15579419779,0.0,1.0
2002-07-02,1.57,1.57,1.44,1.44,6600,0.926980083451627,0.926980083451627,0.850223770809136,0.850223770809136,11178.2336912967,0.0,1.0
2002-07-03,1.85,1.85,1.77,1.79,4767,1.09230137222007,1.09230137222007,1.04506671828623,1.05687538176969,8073.73333430475,0.0,1.0
2002-07-05,1.88,1.881,1.861,1.861,367,1.11001436744526,1.11060480061943,1.09879613713597,1.09879613713597,621.577540106953,0.0,1.0
2002-07-08,1.899,1.919,1.899,1.919,367,1.12123259775455,1.13304126123801,1.12123259775455,1.13304126123801,621.577540106951,0.0,1.0
2002-07-09,1.71,1.86,1.71,1.86,5500,1.00964072783585,1.0982057039618,1.00964072783585,1.0982057039618,9315.19474274724,0.0,1.0
2002-07-10,1.71,1.71,1.71,1.71,0,1.00964072783585,1.00964072783585,1.00964072783585,1.00964072783585,0,0.0,1.0
2002-07-11,1.451,1.451,1.451,1.451,367,0.856718535725039,0.856718535725039,0.856718535725039,0.856718535725039,621.577540106952,0.0,1.0
2002-07-12,1.45,1.45,1.45,1.45,0,0.856128102550866,0.856128102550866,0.856128102550866,0.856128102550866,0,0.0,1.0
2002-07-15,1.45,1.68,1.45,1.58,4767,0.856128102550866,0.991927732610659,0.856128102550866,0.932884415193358,8073.73333430475,0.0,1.0
2002-07-16,1.68,1.681,1.68,1.681,733,0.991927732610659,0.992518165784832,0.991927732610659,0.992518165784832,1241.4614084425,0.0,1.0
2002-07-17,1.68,1.68,1.68,1.68,0,0.991927732610659,0.991927732610659,0.991927732610659,0.991927732610659,0,0.0,1.0
2002-07-18,1.74,1.74,1.74,1.74,200,1.02735372306104,1.02735372306104,1.02735372306104,1.02735372306104,338.734354281718,0.0,1.0
2002-07-19,1.36,1.7,1.36,1.7,4767,0.802989116875295,1.00373639609412,0.802989116875295,1.00373639609412,8073.73333430475,0.0,1.0
2002-07-22,1.36,1.36,1.36,1.36,0,0.802989116875295,0.802989116875295,0.802989116875295,0.802989116875295,0,0.0,1.0
2002-07-23,1.45,1.45,1.45,1.45,1100,0.856128102550866,0.856128102550866,0.856128102550866,0.856128102550866,1863.03894854945,0.0,1.0
2002-07-24,1.64,1.64,1.35,1.63,6233,0.968310405643738,0.968310405643738,0.797084785133565,0.962406073902008,10556.6561511897,0.0,1.0
2002-07-25,1.689,1.69,1.36,1.36,1833,0.997241631178216,0.997832064352389,0.802989116875295,0.802989116875295,3104.50035699194,0.0,1.0
2002-07-26,1.41,1.67,1.38,1.41,12100,0.832510775583946,0.986023400868928,0.814797780358755,0.832510775583946,20493.4284340439,0.0,1.0
2002-07-29,1.53,1.53,1.53,1.53,367,0.903362756484707,0.903362756484707,0.903362756484707,0.903362756484707,621.577540106952,0.0,1.0
2002-07-30,1.38,1.54,1.36,1.54,2567,0.814797780358755,0.909267088226437,0.802989116875295,0.909267088226437,4347.65543720585,0.0,1.0
2002-07-31,1.69,1.69,1.35,1.54,5500,0.997832064352389,0.997832064352389,0.797084785133565,0.909267088226437,9315.19474274724,0.0,1.0
2002-08-01,1.41,1.41,1.41,1.41,100,0.832510775583946,0.832510775583946,0.832510775583946,0.832510775583946,169.367177140859,0.0,1.0
2002-08-02,1.36,1.36,1.36,1.36,1100,0.802989116875295,0.802989116875295,0.802989116875295,0.802989116875295,1863.03894854945,0.0,1.0
2002-08-05,1.35,1.45,1.35,1.45,733,0.797084785133565,0.856128102550866,0.797084785133565,0.856128102550866,1241.4614084425,0.0,1.0
2002-08-06,1.24,1.39,1.24,1.26,2200,0.732137135974534,0.820702112100485,0.732137135974534,0.743945799457994,3726.0778970989,0.0,1.0
2002-08-07,1.549,1.549,1.549,1.549,200,0.914580986793994,0.914580986793994,0.914580986793994,0.914580986793994,338.734354281718,0.0,1.0
2002-08-08,1.54,1.54,1.54,1.54,0,0.909267088226437,0.909267088226437,0.909267088226437,0.909267088226437,0,0.0,1.0
2002-08-09,1.54,1.54,1.37,1.39,5133,0.909267088226437,0.909267088226437,0.808893448617025,0.820702112100485,8693.61720264029,0.0,1.0
2002-08-12,1.499,1.55,1.21,1.54,16867,0.885059328085344,0.915171419968167,0.714424140749343,0.909267088226437,28567.1617683487,0.0,1.0
2002-08-13,1.28,1.49,1.21,1.49,9167,0.755754462941454,0.879745429517787,0.714424140749343,0.879745429517787,15525.8891285025,0.0,1.0
2002-08-14,1.49,1.499,1.24,1.49,1100,0.879745429517787,0.885059328085344,0.732137135974534,0.879745429517787,1863.03894854945,0.0,1.0
2002-08-15,1.49,1.49,1.49,1.49,0,0.879745429517787,0.879745429517787,0.879745429517787,0.879745429517787,0,0.0,1.0
2002-08-16,1.49,1.49,1.49,1.49,0,0.879745429517787,0.879745429517787,0.879745429517787,0.879745429517787,0,0.0,1.0
2002-08-19,1.47,1.47,1.231,1.231,367,0.867936766034326,0.867936766034326,0.726823237406977,0.726823237406977,621.577540106953,0.0,1.0
2002-08-20,1.47,1.47,1.47,1.47,0,0.867936766034326,0.867936766034326,0.867936766034326,0.867936766034326,0,0.0,1.0
2002-08-21,1.47,1.47,1.47,1.47,0,0.867936766034326,0.867936766034326,0.867936766034326,0.867936766034326,0,0.0,1.0
2002-08-22,1.45,1.45,1.21,1.21,200,0.856128102550866,0.856128102550866,0.714424140749343,0.714424140749343,338.734354281718,0.0,1.0
2002-08-23,1.45,1.45,1.45,1.45,0,0.856128102550866,0.856128102550866,0.856128102550866,0.856128102550866,0,0.0,1.0
2002-08-26,1.38,1.38,1.38,1.38,733,0.814797780358755,0.814797780358755,0.814797780358755,0.814797780358755,1241.4614084425,0.0,1.0
2002-08-27,1.38,1.38,1.38,1.38,0,0.814797780358755,0.814797780358755,0.814797780358755,0.814797780358755,0,0.0,1.0
2002-08-28,1.38,1.38,1.38,1.38,0,0.814797780358755,0.814797780358755,0.814797780358755,0.814797780358755,0,0.0,1.0
2002-08-29,1.38,1.38,1.38,1.38,0,0.814797780358755,0.814797780358755,0.814797780358755,0.814797780358755,0,0.0,1.0
2002-08-30,1.38,1.38,1.38,1.38,0,0.814797780358755,0.814797780358755,0.814797780358755,0.814797780358755,0,0.0,1.0
2002-09-03,1.38,1.38,1.38,1.38,0,0.814797780358755,0.814797780358755,0.814797780358755,0.814797780358755,0,0.0,1.0
2002-09-04,1.38,1.38,1.38,1.38,0,0.814797780358755,0.814797780358755,0.814797780358755,0.814797780358755,0,0.0,1.0
2002-09-05,1.449,1.449,1.449,1.449,367,0.855537669376693,0.855537669376693,0.855537669376693,0.855537669376693,621.577540106952,0.0,1.0
2002-09-06,1.44,1.44,1.44,1.44,0,0.850223770809136,0.850223770809136,0.850223770809136,0.850223770809136,0,0.0,1.0
2002-09-09,1.5,1.5,1.45,1.45,2567,0.885649761259517,0.885649761259517,0.856128102550866,0.856128102550866,4347.65543720585,0.0,1.0
2002-09-10,1.499,1.499,1.21,1.21,367,0.885059328085344,0.885059328085344,0.714424140749343,0.714424140749343,621.577540106952,0.0,1.0
2002-09-11,1.351,1.351,1.2,1.2,1467,0.797675218307738,0.797675218307738,0.708519809007613,0.708519809007613,2484.6164886564,0.0,1.0
2002-09-12,1.35,1.35,1.35,1.35,0,0.797084785133565,0.797084785133565,0.797084785133565,0.797084785133565,0,0.0,1.0
2002-09-13,1.35,1.65,1.3,1.3,5133,0.797084785133565,0.974214737385468,0.767563126424914,0.767563126424914,8693.61720264029,0.0,1.0
2002-09-16,1.4,1.41,1.4,1.41,1100,0.826606443842215,0.832510775583946,0.826606443842215,0.832510775583946,1863.03894854945,0.0,1.0
2002-09-17,1.34,1.35,1.28,1.35,2567,0.791180453391835,0.797084785133565,0.755754462941454,0.797084785133565,4347.65543720585,0.0,1.0
2002-09-18,1.23,1.281,1.2,1.28,3300,0.726232804232804,0.756344896115627,0.708519809007613,0.755754462941454,5589.11684564834,0.0,1.0
2002-09-19,1.23,1.23,1.23,1.23,0,0.726232804232804,0.726232804232804,0.726232804232804,0.726232804232804,0,0.0,1.0
2002-09-20,1.23,1.23,1.23,1.23,0,0.726232804232804,0.726232804232804,0.726232804232804,0.726232804232804,0,0.0,1.0
2002-09-23,1.23,1.23,1.23,1.23,0,0.726232804232804,0.726232804232804,0.726232804232804,0.726232804232804,0,0.0,1.0
2002-09-24,1.23,1.23,1.23,1.23,0,0.726232804232804,0.726232804232804,0.726232804232804,0.726232804232804,0,0.0,1.0
2002-09-25,1.21,1.21,1.21,1.21,1833,0.714424140749343,0.714424140749343,0.714424140749343,0.714424140749343,3104.50035699195,0.0,1.0
2002-09-26,1.24,1.24,1.24,1.24,733,0.732137135974534,0.732137135974534,0.732137135974534,0.732137135974534,1241.4614084425,0.0,1.0
2002-09-27,1.24,1.24,1.24,1.24,0,0.732137135974534,0.732137135974534,0.732137135974534,0.732137135974534,0,0.0,1.0
2002-09-30,1.24,1.24,1.24,1.24,0,0.732137135974534,0.732137135974534,0.732137135974534,0.732137135974534,0,0.0,1.0
2002-10-01,1.24,1.24,1.24,1.24,0,0.732137135974534,0.732137135974534,0.732137135974534,0.732137135974534,0,0.0,1.0
2002-10-02,1.24,1.24,1.24,1.24,0,0.732137135974534,0.732137135974534,0.732137135974534,0.732137135974534,0,0.0,1.0
2002-10-03,1.24,1.24,1.24,1.24,0,0.732137135974534,0.732137135974534,0.732137135974534,0.732137135974534,0,0.0,1.0
2002-10-04,1.24,1.24,1.24,1.24,0,0.732137135974534,0.732137135974534,0.732137135974534,0.732137135974534,0,0.0,1.0
2002-10-07,1.24,1.24,1.24,1.24,0,0.732137135974534,0.732137135974534,0.732137135974534,0.732137135974534,0,0.0,1.0
2002-10-08,0.95,1.28,0.95,1.28,5133,0.56091151546436,0.755754462941454,0.56091151546436,0.755754462941454,8693.6172026403,0.0,1.0
2002-10-09,1.12,1.13,0.89,0.91,4033,0.661285155073773,0.667189486815502,0.52548552501398,0.53729418849744,6830.57825409084,0.0,1.0
2002-10-10,1.0,1.14,0.92,1.07,17600,0.590433174173011,0.673093818557233,0.54319852023917,0.631763496365122,29808.6231767912,0.0,1.0
2002-10-11,1.25,1.25,1.09,1.09,4033,0.738041467716264,0.738041467716264,0.643572159848582,0.643572159848582,6830.57825409084,0.0,1.0
2002-10-14,1.3,1.3,1.27,1.27,1467,0.767563126424914,0.767563126424914,0.749850131199724,0.749850131199724,2484.6164886564,0.0,1.0
2002-10-15,1.17,1.45,1.17,1.36,8067,0.690806813782423,0.856128102550866,0.690806813782423,0.802989116875295,13662.8501799531,0.0,1.0
2002-10-16,1.17,1.17,1.17,1.17,0,0.690806813782423,0.690806813782423,0.690806813782423,0.690806813782423,0,0.0,1.0
2002-10-17,1.17,1.17,1.17,1.17,0,0.690806813782423,0.690806813782423,0.690806813782423,0.690806813782423,0,0.0,1.0
2002-10-18,1.17,1.17,1.17,1.17,0,0.690806813782423,0.690806813782423,0.690806813782423,0.690806813782423,0,0.0,1.0
2002-10-21,1.17,1.17,1.17,1.17,0,0.690806813782423,0.690806813782423,0.690806813782423,0.690806813782423,0,0.0,1.0
2002-10-22,1.17,1.17,1.17,1.17,0,0.690806813782423,0.690806813782423,0.690806813782423,0.690806813782423,0,0.0,1.0
2002-10-23,1.17,1.17,1.17,1.17,0,0.690806813782423,0.690806813782423,0.690806813782423,0.690806813782423,0,0.0,1.0
2002-10-24,1.25,1.25,1.25,1.25,367,0.738041467716264,0.738041467716264,0.738041467716264,0.738041467716264,621.577540106952,0.0,1.0
2002-10-25,1.25,1.25,1.25,1.25,0,0.738041467716264,0.738041467716264,0.738041467716264,0.738041467716264,0,0.0,1.0
2002-10-28,1.25,1.25,1.25,1.25,0,0.738041467716264,0.738041467716264,0.738041467716264,0.738041467716264,0,0.0,1.0
2002-10-29,1.25,1.25,1.25,1.25,0,0.738041467716264,0.738041467716264,0.738041467716264,0.738041467716264,0,0.0,1.0
2002-10-30,1.25,1.25,1.25,1.25,0,0.738041467716264,0.738041467716264,0.738041467716264,0.738041467716264,0,0.0,1.0
2002-10-31,1.3,1.3,1.3,1.3,200,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,338.734354281718,0.0,1.0
2002-11-01,1.275,1.275,1.275,1.275,100,0.752802297070589,0.752802297070589,0.752802297070589,0.752802297070589,169.367177140859,0.0,1.0
2002-11-04,1.17,1.31,1.17,1.3,1100,0.690806813782423,0.773467458166645,0.690806813782423,0.767563126424914,1863.03894854945,0.0,1.0
2002-11-05,1.17,1.17,1.17,1.17,0,0.690806813782423,0.690806813782423,0.690806813782423,0.690806813782423,0,0.0,1.0
2002-11-06,1.08,1.08,1.02,1.08,1100,0.637667828106852,0.637667828106852,0.602241837656471,0.637667828106852,1863.03894854945,0.0,1.0
2002-11-07,1.2,1.2,1.2,1.2,200,0.708519809007613,0.708519809007613,0.708519809007613,0.708519809007613,338.734354281718,0.0,1.0
2002-11-08,1.2,1.2,1.2,1.2,0,0.708519809007613,0.708519809007613,0.708519809007613,0.708519809007613,0,0.0,1.0
2002-11-11,1.12,1.2,1.12,1.2,2933,0.661285155073773,0.708519809007613,0.661285155073773,0.708519809007613,4967.53930554139,0.0,1.0
2002-11-12,1.119,1.17,1.119,1.17,1467,0.660694721899599,0.690806813782423,0.660694721899599,0.690806813782423,2484.6164886564,0.0,1.0
2002-11-13,1.061,1.14,1.061,1.14,733,0.626449597797565,0.673093818557233,0.626449597797565,0.673093818557233,1241.4614084425,0.0,1.0
2002-11-14,1.09,1.199,1.09,1.199,1100,0.643572159848582,0.70792937583344,0.643572159848582,0.70792937583344,1863.03894854945,0.0,1.0
2002-11-15,1.09,1.09,1.09,1.09,0,0.643572159848582,0.643572159848582,0.643572159848582,0.643572159848582,0,0.0,1.0
2002-11-18,1.09,1.09,1.09,1.09,0,0.643572159848582,0.643572159848582,0.643572159848582,0.643572159848582,0,0.0,1.0
2002-11-19,1.09,1.09,1.09,1.09,0,0.643572159848582,0.643572159848582,0.643572159848582,0.643572159848582,0,0.0,1.0
2002-11-20,1.14,1.19,1.14,1.19,2200,0.673093818557233,0.702615477265883,0.673093818557233,0.702615477265883,3726.07789709889,0.0,1.0
2002-11-21,1.15,1.2,1.15,1.19,4767,0.678998150298963,0.708519809007613,0.678998150298963,0.702615477265883,8073.73333430474,0.0,1.0
2002-11-22,1.2,1.2,1.2,1.2,367,0.708519809007613,0.708519809007613,0.708519809007613,0.708519809007613,621.577540106953,0.0,1.0
2002-11-25,1.38,1.47,1.1,1.1,13200,0.814797780358755,0.867936766034326,0.649476491590312,0.649476491590312,22356.4673825934,0.0,1.0
2002-11-26,1.38,1.38,1.38,1.38,0,0.814797780358755,0.814797780358755,0.814797780358755,0.814797780358755,0,0.0,1.0
2002-11-27,1.45,1.499,1.39,1.489,2567,0.856128102550866,0.885059328085344,0.820702112100485,0.879154996343614,4347.65543720585,0.0,1.0
2002-11-29,1.45,1.45,1.39,1.4,733,0.856128102550866,0.856128102550866,0.820702112100485,0.826606443842215,1241.4614084425,0.0,1.0
2002-12-02,1.46,1.5,1.46,1.499,733,0.862032434292596,0.885649761259517,0.862032434292596,0.885059328085344,1241.4614084425,0.0,1.0
2002-12-03,1.46,1.46,1.46,1.46,0,0.862032434292596,0.862032434292596,0.862032434292596,0.862032434292596,0,0.0,1.0
2002-12-04,1.46,1.46,1.46,1.46,0,0.862032434292596,0.862032434292596,0.862032434292596,0.862032434292596,0,0.0,1.0
2002-12-05,1.46,1.46,1.46,1.46,0,0.862032434292596,0.862032434292596,0.862032434292596,0.862032434292596,0,0.0,1.0
2002-12-06,1.369,1.369,1.25,1.31,2567,0.808303015442852,0.808303015442852,0.738041467716264,0.773467458166645,4347.65543720585,0.0,1.0
2002-12-09,1.36,1.36,1.36,1.36,0,0.802989116875295,0.802989116875295,0.802989116875295,0.802989116875295,0,0.0,1.0
2002-12-10,1.36,1.36,1.36,1.36,0,0.802989116875295,0.802989116875295,0.802989116875295,0.802989116875295,0,0.0,1.0
2002-12-11,1.229,1.31,0.9,1.31,2933,0.725642371058631,0.773467458166645,0.53138985675571,0.773467458166645,4967.53930554139,0.0,1.0
2002-12-12,1.229,1.229,1.18,1.18,367,0.725642371058631,0.725642371058631,0.696711145524153,0.696711145524153,621.577540106952,0.0,1.0
2002-12-13,1.23,1.231,1.14,1.14,367,0.726232804232804,0.726823237406977,0.673093818557233,0.673093818557233,621.577540106952,0.0,1.0
2002-12-16,1.039,1.19,0.81,1.19,2200,0.613460067965758,0.702615477265883,0.478250871080139,0.702615477265883,3726.0778970989,0.0,1.0
2002-12-17,1.19,1.2,1.099,1.099,1100,0.702615477265883,0.708519809007613,0.648886058416139,0.648886058416139,1863.03894854945,0.0,1.0
2002-12-18,1.19,1.19,1.19,1.19,0,0.702615477265883,0.702615477265883,0.702615477265883,0.702615477265883,0,0.0,1.0
2002-12-19,1.19,1.19,1.19,1.19,0,0.702615477265883,0.702615477265883,0.702615477265883,0.702615477265883,0,0.0,1.0
2002-12-20,1.19,1.19,1.19,1.19,0,0.702615477265883,0.702615477265883,0.702615477265883,0.702615477265883,0,0.0,1.0
2002-12-23,0.969,1.01,0.9,1.01,11733,0.572129745773648,0.596337505914741,0.53138985675571,0.596337505914741,19871.850893937,0.0,1.0
2002-12-24,0.96,0.96,0.96,0.96,0,0.566815847206091,0.566815847206091,0.566815847206091,0.566815847206091,0,0.0,1.0
2002-12-26,1.1,1.1,1.01,1.03,4033,0.649476491590312,0.649476491590312,0.596337505914741,0.608146169398201,6830.57825409084,0.0,1.0
2002-12-27,1.1,1.1,1.1,1.1,0,0.649476491590312,0.649476491590312,0.649476491590312,0.649476491590312,0,0.0,1.0
2002-12-30,0.92,1.11,0.9,1.06,3300,0.54319852023917,0.655380823332042,0.53138985675571,0.625859164623392,5589.11684564835,0.0,1.0
2002-12-31,1.018,1.04,1.01,1.01,733,0.601060971308125,0.614050501139932,0.596337505914741,0.596337505914741,1241.4614084425,0.0,1.0
2003-01-02,0.989,1.02,0.91,1.0,3300,0.583938409257108,0.602241837656471,0.53729418849744,0.590433174173011,5589.11684564834,0.0,1.0
2003-01-03,0.98,0.98,0.98,0.98,0,0.578624510689551,0.578624510689551,0.578624510689551,0.578624510689551,0,0.0,1.0
2003-01-06,1.06,1.06,0.99,0.99,4033,0.625859164623392,0.625859164623392,0.584528842431281,0.584528842431281,6830.57825409084,0.0,1.0
2003-01-07,1.31,1.31,1.06,1.08,4767,0.773467458166645,0.773467458166645,0.625859164623392,0.637667828106852,8073.73333430474,0.0,1.0
2003-01-08,1.35,2.2,1.08,1.331,40700,0.797084785133565,1.29895298318062,0.637667828106852,0.785866554824278,68932.4410963296,0.0,1.0
2003-01-09,1.37,1.48,1.299,1.3,3667,0.808893448617025,0.873841097776056,0.766972693250741,0.767563126424914,6210.6943857553,0.0,1.0
2003-01-10,1.55,1.55,1.23,1.3,2567,0.915171419968167,0.915171419968167,0.726232804232804,0.767563126424914,4347.65543720585,0.0,1.0
2003-01-13,1.839,1.839,1.76,1.76,3300,1.08580660730417,1.08580660730417,1.0391623865445,1.0391623865445,5589.11684564833,0.0,1.0
2003-01-14,1.59,1.83,1.58,1.83,1833,0.938788746935088,1.08049270873661,0.932884415193358,1.08049270873661,3104.50035699194,0.0,1.0
2003-01-15,1.3,1.501,1.3,1.501,2933,0.767563126424914,0.88624019443369,0.767563126424914,0.88624019443369,4967.5393055414,0.0,1.0
2003-01-16,1.375,1.375,1.375,1.375,200,0.81184561448789,0.81184561448789,0.81184561448789,0.81184561448789,338.734354281718,0.0,1.0
2003-01-17,1.3,1.3,1.28,1.28,1100,0.767563126424914,0.767563126424914,0.755754462941454,0.755754462941454,1863.03894854945,0.0,1.0
2003-01-21,1.3,1.3,1.3,1.3,0,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,0,0.0,1.0
2003-01-22,1.08,1.25,1.05,1.25,1467,0.637667828106852,0.738041467716264,0.619954832881662,0.738041467716264,2484.6164886564,0.0,1.0
2003-01-23,1.18,1.18,1.13,1.14,2567,0.696711145524153,0.696711145524153,0.667189486815502,0.673093818557233,4347.65543720585,0.0,1.0
2003-01-24,1.18,1.18,1.18,1.18,0,0.696711145524153,0.696711145524153,0.696711145524153,0.696711145524153,0,0.0,1.0
2003-01-27,1.2,1.29,1.2,1.28,733,0.708519809007613,0.761658794683184,0.708519809007613,0.755754462941454,1241.4614084425,0.0,1.0
2003-01-28,1.199,1.199,1.199,1.199,100,0.70792937583344,0.70792937583344,0.70792937583344,0.70792937583344,169.367177140859,0.0,1.0
2003-01-29,1.199,1.199,1.199,1.199,367,0.70792937583344,0.70792937583344,0.70792937583344,0.70792937583344,621.577540106953,0.0,1.0
2003-01-30,1.13,1.13,1.13,1.13,200,0.667189486815502,0.667189486815502,0.667189486815502,0.667189486815502,338.734354281718,0.0,1.0
2003-01-31,1.19,1.19,1.11,1.14,2567,0.702615477265883,0.702615477265883,0.655380823332042,0.673093818557233,4347.65543720585,0.0,1.0
2003-02-03,1.28,1.289,1.18,1.18,367,0.755754462941454,0.761068361509011,0.696711145524153,0.696711145524153,621.577540106953,0.0,1.0
2003-02-04,1.29,1.29,1.29,1.29,0,0.761658794683184,0.761658794683184,0.761658794683184,0.761658794683184,0,0.0,1.0
2003-02-05,1.24,1.3,1.13,1.3,7333,0.732137135974534,0.767563126424914,0.667189486815502,0.767563126424914,12419.6950997392,0.0,1.0
2003-02-06,1.24,1.24,1.24,1.24,0,0.732137135974534,0.732137135974534,0.732137135974534,0.732137135974534,0,0.0,1.0
2003-02-07,1.2,1.2,1.15,1.15,1467,0.708519809007613,0.708519809007613,0.678998150298963,0.678998150298963,2484.6164886564,0.0,1.0
2003-02-10,1.15,1.16,1.15,1.16,1833,0.678998150298963,0.684902482040693,0.678998150298963,0.684902482040693,3104.50035699194,0.0,1.0
2003-02-11,1.28,1.28,1.28,1.28,200,0.755754462941454,0.755754462941454,0.755754462941454,0.755754462941454,338.734354281718,0.0,1.0
2003-02-12,1.36,1.36,1.35,1.35,733,0.802989116875295,0.802989116875295,0.797084785133565,0.797084785133565,1241.4614084425,0.0,1.0
2003-02-13,1.35,1.36,1.12,1.13,8433,0.797084785133565,0.802989116875295,0.661285155073773,0.667189486815502,14282.7340482886,0.0,1.0
2003-02-14,1.32,1.32,1.26,1.26,2567,0.779371789908375,0.779371789908375,0.743945799457994,0.743945799457994,4347.65543720585,0.0,1.0
2003-02-18,1.32,1.32,1.32,1.32,0,0.779371789908375,0.779371789908375,0.779371789908375,0.779371789908375,0,0.0,1.0
2003-02-19,1.32,1.32,1.32,1.32,0,0.779371789908375,0.779371789908375,0.779371789908375,0.779371789908375,0,0.0,1.0
2003-02-20,1.32,1.32,1.32,1.32,0,0.779371789908375,0.779371789908375,0.779371789908375,0.779371789908375,0,0.0,1.0
2003-02-21,1.34,1.34,1.34,1.34,200,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,338.734354281718,0.0,1.0
2003-02-24,1.34,1.34,1.34,1.34,0,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,0,0.0,1.0
2003-02-25,1.34,1.34,1.34,1.34,0,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,0,0.0,1.0
2003-02-26,1.34,1.34,1.34,1.34,0,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,0,0.0,1.0
2003-02-27,1.34,1.34,1.34,1.34,0,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,0,0.0,1.0
2003-02-28,1.33,1.33,1.25,1.25,367,0.785276121650105,0.785276121650105,0.738041467716264,0.738041467716264,621.577540106952,0.0,1.0
2003-03-03,1.33,1.33,1.33,1.33,0,0.785276121650105,0.785276121650105,0.785276121650105,0.785276121650105,0,0.0,1.0
2003-03-04,1.72,1.83,1.32,1.32,9167,1.01554505957758,1.08049270873661,0.779371789908375,0.779371789908375,15525.8891285025,0.0,1.0
2003-03-05,1.51,1.79,1.5,1.79,2200,0.891554093001247,1.05687538176969,0.885649761259517,1.05687538176969,3726.0778970989,0.0,1.0
2003-03-06,1.45,1.46,1.45,1.46,1467,0.856128102550866,0.862032434292596,0.856128102550866,0.862032434292596,2484.6164886564,0.0,1.0
2003-03-07,1.45,1.45,1.45,1.45,0,0.856128102550866,0.856128102550866,0.856128102550866,0.856128102550866,0,0.0,1.0
2003-03-10,1.32,1.34,1.32,1.34,200,0.779371789908375,0.791180453391835,0.779371789908375,0.791180453391835,338.734354281718,0.0,1.0
2003-03-11,1.32,1.32,1.32,1.32,0,0.779371789908375,0.779371789908375,0.779371789908375,0.779371789908375,0,0.0,1.0
2003-03-12,1.32,1.32,1.32,1.32,0,0.779371789908375,0.779371789908375,0.779371789908375,0.779371789908375,0,0.0,1.0
2003-03-13,1.31,1.31,1.22,1.22,733,0.773467458166645,0.773467458166645,0.720328472491073,0.720328472491073,1241.4614084425,0.0,1.0
2003-03-14,1.31,1.31,1.31,1.31,0,0.773467458166645,0.773467458166645,0.773467458166645,0.773467458166645,0,0.0,1.0
2003-03-17,1.31,1.31,1.31,1.31,100,0.773467458166645,0.773467458166645,0.773467458166645,0.773467458166645,169.367177140859,0.0,1.0
2003-03-18,1.32,1.32,1.32,1.32,200,0.779371789908375,0.779371789908375,0.779371789908375,0.779371789908375,338.734354281718,0.0,1.0
2003-03-19,1.31,1.31,1.02,1.22,2567,0.773467458166645,0.773467458166645,0.602241837656471,0.720328472491073,4347.65543720585,0.0,1.0
2003-03-20,1.15,1.15,1.15,1.15,100,0.678998150298963,0.678998150298963,0.678998150298963,0.678998150298963,169.367177140859,0.0,1.0
2003-03-21,1.26,1.26,1.26,1.26,200,0.743945799457994,0.743945799457994,0.743945799457994,0.743945799457994,338.734354281718,0.0,1.0
2003-03-24,1.15,1.27,0.93,1.27,6967,0.678998150298963,0.749850131199724,0.5491028519809,0.749850131199724,11799.8112314036,0.0,1.0
2003-03-25,1.17,1.17,1.12,1.12,1467,0.690806813782423,0.690806813782423,0.661285155073773,0.661285155073773,2484.6164886564,0.0,1.0
2003-03-26,1.18,1.18,1.18,1.18,367,0.696711145524153,0.696711145524153,0.696711145524153,0.696711145524153,621.577540106952,0.0,1.0
2003-03-27,1.25,1.25,0.97,1.13,11367,0.738041467716264,0.738041467716264,0.572720178947821,0.667189486815502,19251.9670256014,0.0,1.0
2003-03-28,1.2,1.2,1.09,1.2,8800,0.708519809007613,0.708519809007613,0.643572159848582,0.708519809007613,14904.3115883956,0.0,1.0
2003-03-31,1.2,1.2,1.2,1.2,0,0.708519809007613,0.708519809007613,0.708519809007613,0.708519809007613,0,0.0,1.0
2003-04-01,1.41,1.41,1.2,1.2,5133,0.832510775583946,0.832510775583946,0.708519809007613,0.708519809007613,8693.61720264029,0.0,1.0
2003-04-02,1.34,1.34,1.25,1.25,1100,0.791180453391835,0.791180453391835,0.738041467716264,0.738041467716264,1863.03894854945,0.0,1.0
2003-04-03,1.34,1.34,1.34,1.34,0,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,0,0.0,1.0
2003-04-04,1.34,1.34,1.34,1.34,0,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,0,0.0,1.0
2003-04-07,1.34,1.34,1.34,1.34,0,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,0,0.0,1.0
2003-04-08,1.34,1.34,1.34,1.34,0,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,0,0.0,1.0
2003-04-09,1.34,1.34,1.11,1.26,1100,0.791180453391835,0.791180453391835,0.655380823332042,0.743945799457994,1863.03894854945,0.0,1.0
2003-04-10,1.34,1.34,1.34,1.34,0,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,0,0.0,1.0
2003-04-11,1.34,1.34,1.34,1.34,0,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,0,0.0,1.0
2003-04-14,1.35,1.35,1.34,1.34,1467,0.797084785133565,0.797084785133565,0.791180453391835,0.791180453391835,2484.6164886564,0.0,1.0
2003-04-15,1.35,1.35,1.35,1.35,0,0.797084785133565,0.797084785133565,0.797084785133565,0.797084785133565,0,0.0,1.0
2003-04-16,1.35,1.35,1.35,1.35,0,0.797084785133565,0.797084785133565,0.797084785133565,0.797084785133565,0,0.0,1.0
2003-04-17,1.34,1.34,1.1,1.26,2933,0.791180453391835,0.791180453391835,0.649476491590312,0.743945799457994,4967.53930554139,0.0,1.0
2003-04-21,1.34,1.34,1.34,1.34,367,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,621.577540106952,0.0,1.0
2003-04-22,1.29,1.35,1.28,1.35,22367,0.761658794683184,0.797084785133565,0.755754462941454,0.797084785133565,37882.3565110959,0.0,1.0
2003-04-23,1.29,1.29,1.29,1.29,0,0.761658794683184,0.761658794683184,0.761658794683184,0.761658794683184,0,0.0,1.0
2003-04-24,1.26,1.28,1.26,1.28,367,0.743945799457994,0.755754462941454,0.743945799457994,0.755754462941454,621.577540106952,0.0,1.0
2003-04-25,1.26,1.26,1.26,1.26,0,0.743945799457994,0.743945799457994,0.743945799457994,0.743945799457994,0,0.0,1.0
2003-04-28,1.17,1.24,1.06,1.24,5133,0.690806813782423,0.732137135974534,0.625859164623392,0.732137135974534,8693.61720264029,0.0,1.0
2003-04-29,1.17,1.17,1.11,1.11,2933,0.690806813782423,0.690806813782423,0.655380823332042,0.655380823332042,4967.53930554139,0.0,1.0
2003-04-30,1.22,1.22,1.17,1.17,1100,0.720328472491073,0.720328472491073,0.690806813782423,0.690806813782423,1863.03894854945,0.0,1.0
2003-05-01,1.22,1.22,1.22,1.22,0,0.720328472491073,0.720328472491073,0.720328472491073,0.720328472491073,0,0.0,1.0
2003-05-02,1.27,1.27,1.17,1.17,2933,0.749850131199724,0.749850131199724,0.690806813782423,0.690806813782423,4967.53930554139,0.0,1.0
2003-05-05,1.11,1.15,1.11,1.15,367,0.655380823332042,0.678998150298963,0.655380823332042,0.678998150298963,621.577540106953,0.0,1.0
2003-05-06,1.27,1.27,1.27,1.27,200,0.749850131199724,0.749850131199724,0.749850131199724,0.749850131199724,338.734354281718,0.0,1.0
2003-05-07,1.27,1.27,1.27,1.27,0,0.749850131199724,0.749850131199724,0.749850131199724,0.749850131199724,0,0.0,1.0
2003-05-08,1.27,1.27,1.27,1.27,0,0.749850131199724,0.749850131199724,0.749850131199724,0.749850131199724,0,0.0,1.0
2003-05-09,1.32,1.32,1.27,1.27,367,0.779371789908375,0.779371789908375,0.749850131199724,0.749850131199724,621.577540106952,0.0,1.0
2003-05-12,1.74,1.74,1.32,1.32,15400,1.02735372306104,1.02735372306104,0.779371789908375,0.779371789908375,26082.5452796923,0.0,1.0
2003-05-13,1.75,1.75,1.7,1.72,10267,1.03325805480277,1.03325805480277,1.00373639609412,1.01554505957758,17388.928077052,0.0,1.0
2003-05-14,1.78,1.78,1.7,1.75,6967,1.05097105002796,1.05097105002796,1.00373639609412,1.03325805480277,11799.8112314036,0.0,1.0
2003-05-15,1.78,1.78,1.78,1.78,0,1.05097105002796,1.05097105002796,1.05097105002796,1.05097105002796,0,0.0,1.0
2003-05-16,1.37,1.72,1.37,1.72,2567,0.808893448617025,1.01554505957758,0.808893448617025,1.01554505957758,4347.65543720585,0.0,1.0
2003-05-19,1.29,1.45,1.06,1.4,29333,0.761658794683184,0.856128102550866,0.625859164623392,0.826606443842215,49680.4740707282,0.0,1.0
2003-05-20,1.22,1.28,1.22,1.28,2200,0.720328472491073,0.755754462941454,0.720328472491073,0.755754462941454,3726.0778970989,0.0,1.0
2003-05-21,1.27,1.27,1.27,1.27,200,0.749850131199724,0.749850131199724,0.749850131199724,0.749850131199724,338.734354281718,0.0,1.0
2003-05-22,1.23,1.27,1.23,1.27,1100,0.726232804232804,0.749850131199724,0.726232804232804,0.749850131199724,1863.03894854945,0.0,1.0
2003-05-23,1.24,1.26,1.24,1.259,1833,0.732137135974534,0.743945799457994,0.732137135974534,0.743355366283821,3104.50035699194,0.0,1.0
2003-05-27,1.31,1.32,1.07,1.26,3667,0.773467458166645,0.779371789908375,0.631763496365122,0.743945799457994,6210.6943857553,0.0,1.0
2003-05-28,1.31,1.31,1.31,1.31,0,0.773467458166645,0.773467458166645,0.773467458166645,0.773467458166645,0,0.0,1.0
2003-05-29,1.32,1.35,1.31,1.31,4400,0.779371789908375,0.797084785133565,0.773467458166645,0.773467458166645,7452.15579419779,0.0,1.0
2003-05-30,1.34,1.34,1.34,1.34,200,0.791180453391835,0.791180453391835,0.791180453391835,0.791180453391835,338.734354281718,0.0,1.0
2003-06-02,1.33,1.33,1.17,1.31,2200,0.785276121650105,0.785276121650105,0.690806813782423,0.773467458166645,3726.0778970989,0.0,1.0
2003-06-03,1.18,1.18,1.18,1.18,100,0.696711145524153,0.696711145524153,0.696711145524153,0.696711145524153,169.367177140859,0.0,1.0
2003-06-04,1.429,1.429,1.429,1.429,200,0.843729005893233,0.843729005893233,0.843729005893233,0.843729005893233,338.734354281718,0.0,1.0
2003-06-05,1.43,1.43,1.43,1.43,0,0.844319439067406,0.844319439067406,0.844319439067406,0.844319439067406,0,0.0,1.0
2003-06-06,1.43,1.43,1.43,1.43,0,0.844319439067406,0.844319439067406,0.844319439067406,0.844319439067406,0,0.0,1.0
2003-06-09,1.4,1.4,1.398,1.398,367,0.826606443842215,0.826606443842215,0.825425577493869,0.825425577493869,621.577540106953,0.0,1.0
2003-06-10,1.4,1.4,1.4,1.4,0,0.826606443842215,0.826606443842215,0.826606443842215,0.826606443842215,0,0.0,1.0
2003-06-11,1.4,1.4,1.4,1.4,0,0.826606443842215,0.826606443842215,0.826606443842215,0.826606443842215,0,0.0,1.0
2003-06-12,1.39,1.39,1.39,1.39,367,0.820702112100485,0.820702112100485,0.820702112100485,0.820702112100485,621.577540106953,0.0,1.0
2003-06-13,1.39,1.39,1.39,1.39,0,0.820702112100485,0.820702112100485,0.820702112100485,0.820702112100485,0,0.0,1.0
2003-06-16,1.4,1.4,1.39,1.39,1100,0.826606443842215,0.826606443842215,0.820702112100485,0.820702112100485,1863.03894854945,0.0,1.0
2003-06-17,1.44,1.44,1.4,1.4,1467,0.850223770809136,0.850223770809136,0.826606443842215,0.826606443842215,2484.6164886564,0.0,1.0
2003-06-18,1.44,1.44,1.36,1.36,1467,0.850223770809136,0.850223770809136,0.802989116875295,0.802989116875295,2484.6164886564,0.0,1.0
2003-06-19,1.44,1.44,1.44,1.44,0,0.850223770809136,0.850223770809136,0.850223770809136,0.850223770809136,0,0.0,1.0
2003-06-20,1.44,1.44,1.44,1.44,0,0.850223770809136,0.850223770809136,0.850223770809136,0.850223770809136,0,0.0,1.0
2003-06-23,1.4,1.4,1.3,1.3,1467,0.826606443842215,0.826606443842215,0.767563126424914,0.767563126424914,2484.6164886564,0.0,1.0
2003-06-24,1.4,1.4,1.4,1.4,1100,0.826606443842215,0.826606443842215,0.826606443842215,0.826606443842215,1863.03894854945,0.0,1.0
2003-06-25,1.4,1.4,1.4,1.4,0,0.826606443842215,0.826606443842215,0.826606443842215,0.826606443842215,0,0.0,1.0
2003-06-26,1.31,1.31,1.08,1.28,2567,0.773467458166645,0.773467458166645,0.637667828106852,0.755754462941454,4347.65543720585,0.0,1.0
2003-06-27,1.3,1.3,1.13,1.13,367,0.767563126424914,0.767563126424914,0.667189486815502,0.667189486815502,621.577540106953,0.0,1.0
2003-06-30,1.3,1.3,1.3,1.3,0,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,0,0.0,1.0
2003-07-01,1.3,1.3,1.3,1.3,0,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,0,0.0,1.0
2003-07-02,1.3,1.3,1.3,1.3,0,0.767563126424914,0.767563126424914,0.767563126424914,0.767563126424914,0,0.0,1.0
2003-07-03,1.34,1.34,1.339,1.339,367,0.791180453391835,0.791180453391835,0.790590020217662,0.790590020217662,621.577540106952,0.0,1.0
2003-07-07,1.32,1.32,1.1,1.22,4767,0.779371789908375,0.779371789908375,0.649476491590312,0.720328472491073,8073.73333430474,0.0,1.0
2003-07-08,1.33001,1.33001,1.17001,1.17001,733,0.785282025981846,0.785282025981846,0.690812718114165,0.690812718114165,1241.4614084425,0.0,1.0
2003-07-09,4.78002,5.20003,1.30001,1.30001,149967,2.82228238121048,3.07027021869488,0.767569030756656,0.767569030756656,253994.874542832,0.0,1.0
2003-07-10,3.61,4.34,3.13,3.78,140800,2.13146375876457,2.56247997591087,1.84805583516152,2.23183739837398,238468.985414329,0.0,1.0
2003-07-11,2.8,3.75,2.55,3.35,90567,1.65321288768443,2.21412440314879,1.50560459414118,1.97795113347959,153390.771321162,0.0,1.0
2003-07-14,2.99,3.65,2.7,2.7,50233,1.7653951907773,2.15508108573149,1.59416957026713,1.59416957026713,85078.2140931678,0.0,1.0
2003-07-15,2.899,3.24,2.6,3.24,39967,1.71166577192756,1.91300348432056,1.53512625284983,1.91300348432056,67690.9796878871,0.0,1.0
2003-07-16,2.56,3.34,2.32,3.3,24933,1.51150892588291,1.97204680173786,1.36980496408139,1.94842947477094,42228.3182765303,0.0,1.0
2003-07-17,3.039,3.35,2.629,2.629,38133,1.79432641631178,1.97795113347959,1.55224881490085,1.55224881490085,64584.7856591238,0.0,1.0
2003-07-18,2.98,3.12,2.591,3.12,18333,1.75949085903557,1.84215150341979,1.52981235428227,1.84215150341979,31050.0845852337,0.0,1.0
2003-07-21,2.709,2.9,2.501,2.77,38500,1.59948346883469,1.71225620510173,1.4766733686067,1.63549989245924,65206.3631992306,0.0,1.0
2003-07-22,2.65,2.86,2.48,2.86,3667,1.56464791155848,1.68863887813481,1.46427427194907,1.68863887813481,6210.6943857553,0.0,1.0
2003-07-23,2.84,2.84,2.43,2.68,2933,1.67683021465135,1.67683021465135,1.43475261324042,1.58236090678367,4967.5393055414,0.0,1.0
2003-07-24,2.7,2.94,2.39,2.8,35567,1.59416957026713,1.73587353206865,1.4111352862735,1.65321288768443,60238.8238936893,0.0,1.0
2003-07-25,2.55,2.61,2.54,2.61,5500,1.50560459414118,1.54103058459156,1.49970026239945,1.54103058459156,9315.19474274723,0.0,1.0
2003-07-28,2.6,2.61,2.55,2.55,4767,1.53512625284983,1.54103058459156,1.50560459414118,1.50560459414118,8073.73333430474,0.0,1.0
2003-07-29,2.8,2.87,2.611,2.73,5500,1.65321288768443,1.69454320987654,1.54162101776573,1.61188256549232,9315.19474274725,0.0,1.0
2003-07-30,2.8,2.99,2.5,2.87,15767,1.65321288768443,1.7653951907773,1.47608293543253,1.69454320987654,26704.1228197992,0.0,1.0
2003-07-31,2.69,2.86,2.5,2.86,8433,1.5882652385254,1.68863887813481,1.47608293543253,1.68863887813481,14282.7340482886,0.0,1.0
2003-08-01,2.73,2.851,2.6,2.82,4400,1.61188256549232,1.68332497956725,1.53512625284983,1.66502155116789,7452.1557941978,0.0,1.0
2003-08-04,2.69,2.69,2.5,2.5,4400,1.5882652385254,1.5882652385254,1.47608293543253,1.47608293543253,7452.15579419779,0.0,1.0
2003-08-05,2.599,2.599,2.51,2.51,733,1.53453581967566,1.53453581967566,1.48198726717426,1.48198726717426,1241.46140844249,0.0,1.0
2003-08-06,2.63,2.63,2.45,2.51,7700,1.55283924807502,1.55283924807502,1.44656127672388,1.48198726717426,13041.2726398461,0.0,1.0
2003-08-07,2.42,2.6,2.28,2.6,4767,1.42884828149869,1.53512625284983,1.34618763711447,1.53512625284983,8073.73333430473,0.0,1.0
2003-08-08,2.45,2.49,2.21,2.489,9167,1.44656127672388,1.4701786036908,1.30485731492235,1.46958817051662,15525.8891285025,0.0,1.0
2003-08-11,2.57,2.57,2.5,2.57,8433,1.51741325762464,1.51741325762464,1.47608293543253,1.51741325762464,14282.7340482886,0.0,1.0
2003-08-12,2.39,2.46,2.299,2.45,20167,1.4111352862735,1.45246560846561,1.35740586742375,1.44656127672388,34156.2786139969,0.0,1.0
2003-08-13,2.4,2.44,2.26,2.39,4033,1.41703961801523,1.44065694498215,1.334378973631,1.4111352862735,6830.57825409082,0.0,1.0
2003-08-14,2.34,2.34,2.33,2.34,6967,1.38161362756485,1.38161362756485,1.37570929582312,1.38161362756485,11799.8112314036,0.0,1.0
2003-08-15,2.34,2.34,2.25,2.25,1833,1.38161362756485,1.38161362756485,1.32847464188927,1.32847464188927,3104.50035699194,0.0,1.0
2003-08-18,2.6,2.6,2.26,2.34,17600,1.53512625284983,1.53512625284983,1.334378973631,1.38161362756485,29808.6231767912,0.0,1.0
2003-08-19,2.67,2.7,2.51,2.6,3667,1.57645657504194,1.59416957026713,1.48198726717426,1.53512625284983,6210.6943857553,0.0,1.0
2003-08-20,2.74,2.75,2.71,2.72,6967,1.61778689723405,1.62369122897578,1.60007390200886,1.60597823375059,11799.8112314036,0.0,1.0
2003-08-21,2.62,2.75,2.15,2.75,11367,1.54693491633329,1.62369122897578,1.26943132447197,1.62369122897578,19251.9670256014,0.0,1.0
2003-08-22,2.549,2.69,2.25,2.69,4033,1.50501416096701,1.5882652385254,1.32847464188927,1.5882652385254,6830.57825409082,0.0,1.0
2003-08-25,2.6,2.6,2.05,2.05,1100,1.53512625284983,1.53512625284983,1.21038800705467,1.21038800705467,1863.03894854945,0.0,1.0
2003-08-26,2.54,2.61,2.3,2.61,5867,1.49970026239945,1.54103058459156,1.35799630059793,1.54103058459156,9936.77228285418,0.0,1.0
2003-08-27,2.539,2.54,2.3,2.32,9533,1.49910982922528,1.49970026239945,1.35799630059793,1.36980496408139,16145.772996838,0.0,1.0
2003-08-28,2.84,2.84,2.52,2.68,21267,1.67683021465135,1.67683021465135,1.48789159891599,1.58236090678367,36019.3175625465,0.0,1.0
2003-08-29,3.0,3.35,2.779,2.829,22000,1.77129952251903,1.97795113347959,1.6408137910268,1.67033544973545,37260.778970989,0.0,1.0
2003-09-02,2.48,2.91,2.36,2.86,17600,1.46427427194907,1.71816053684346,1.39342229104831,1.68863887813481,29808.6231767911,0.0,1.0
2003-09-03,2.69,3.02,2.5,2.58,15767,1.5882652385254,1.78310818600249,1.47608293543253,1.52331758936637,26704.1228197992,0.0,1.0
2003-09-04,2.601,2.701,2.51,2.7,4767,1.535716686024,1.5947600034413,1.48198726717426,1.59416957026713,8073.73333430476,0.0,1.0
2003-09-05,2.51,2.651,2.5,2.62,5500,1.48198726717426,1.56523834473265,1.47608293543253,1.54693491633329,9315.19474274723,0.0,1.0
2003-09-08,2.71,2.75,2.63,2.65,1833,1.60007390200886,1.62369122897578,1.55283924807502,1.56464791155848,3104.50035699194,0.0,1.0
2003-09-09,2.71,2.8,2.5,2.51,4400,1.60007390200886,1.65321288768443,1.47608293543253,1.48198726717426,7452.1557941978,0.0,1.0
2003-09-10,2.65,2.689,2.55,2.56,2567,1.56464791155848,1.58767480535123,1.50560459414118,1.51150892588291,4347.65543720585,0.0,1.0
2003-09-11,2.81,2.811,2.5,2.5,1467,1.65911721942616,1.65970765260033,1.47608293543253,1.47608293543253,2484.6164886564,0.0,1.0
2003-09-12,2.819,2.931,2.5,2.81,17967,1.66443111799372,1.7305596335011,1.47608293543253,1.65911721942616,30430.2007168981,0.0,1.0
2003-09-15,2.21,2.3,1.88,1.9,24933,1.30485731492235,1.35799630059793,1.11001436744526,1.12182303092872,42228.3182765305,0.0,1.0
2003-09-16,2.15,2.2,2.01,2.1,4033,1.26943132447197,1.29895298318062,1.18677068008775,1.23990966576332,6830.57825409086,0.0,1.0
2003-09-17,2.169,2.169,1.97,2.01,1833,1.28064955478126,1.28064955478126,1.16315335312083,1.18677068008775,3104.50035699195,0.0,1.0
2003-09-18,2.18,2.18,2.1,2.109,2200,1.28714431969716,1.28714431969716,1.23990966576332,1.24522356433088,3726.07789709891,0.0,1.0
2003-09-19,2.18,2.199,1.91,2.199,2200,1.28714431969716,1.29836255000645,1.12772736267045,1.29836255000645,3726.07789709891,0.0,1.0
2003-09-22,2.19,2.19,2.169,2.18,4400,1.29304865143889,1.29304865143889,1.28064955478126,1.28714431969716,7452.15579419782,0.0,1.0
2003-09-23,2.13,2.18,2.01,2.11,10633,1.25762266098851,1.28714431969716,1.18677068008775,1.24581399750505,18008.8119453876,0.0,1.0
2003-09-24,2.099,2.16,2.08,2.16,1467,1.23931923258915,1.2753356562137,1.22810100227986,1.2753356562137,2484.6164886564,0.0,1.0
2003-09-25,1.97,1.97,1.86,1.96,8800,1.16315335312083,1.16315335312083,1.0982057039618,1.1572490213791,14904.3115883956,0.0,1.0
2003-09-26,1.88,1.93,1.77,1.93,10267,1.11001436744526,1.13953602615391,1.04506671828623,1.13953602615391,17388.928077052,0.0,1.0
2003-09-29,1.88,1.88,1.88,1.88,0,1.11001436744526,1.11001436744526,1.11001436744526,1.11001436744526,0,0.0,1.0
2003-09-30,1.76,1.84,1.76,1.76,1100,1.0391623865445,1.08639704047834,1.0391623865445,1.0391623865445,1863.03894854945,0.0,1.0
2003-10-01,1.89,1.9,1.68,1.78,2933,1.11591869918699,1.12182303092872,0.991927732610659,1.05097105002796,4967.5393055414,0.0,1.0
2003-10-02,1.89,2.05,1.69,1.849,4400,1.11591869918699,1.21038800705467,0.997832064352389,1.0917109390459,7452.1557941978,0.0,1.0
2003-10-03,1.8,1.88,1.68,1.87,2933,1.06277971351142,1.11001436744526,0.991927732610659,1.10411003570353,4967.53930554139,0.0,1.0
2003-10-06,1.69,1.99,1.62,1.62,2200,0.997832064352389,1.17496201660429,0.956501742160278,0.956501742160278,3726.0778970989,0.0,1.0
2003-10-07,1.85,1.85,1.74,1.8,1467,1.09230137222007,1.09230137222007,1.02735372306104,1.06277971351142,2484.6164886564,0.0,1.0
2003-10-08,1.829,1.85,1.73,1.85,1467,1.07990227556244,1.09230137222007,1.02144939131931,1.09230137222007,2484.61648865639,0.0,1.0
2003-10-09,1.77,1.83,1.68,1.749,4033,1.04506671828623,1.08049270873661,0.991927732610659,1.0326676216286,6830.57825409084,0.0,1.0
2003-10-10,1.85,1.85,1.85,1.85,367,1.09230137222007,1.09230137222007,1.09230137222007,1.09230137222007,621.577540106953,0.0,1.0
2003-10-13,1.83,1.83,1.72,1.72,300,1.08049270873661,1.08049270873661,1.01554505957758,1.01554505957758,508.101531422577,0.0,1.0
2003-10-14,1.83,1.83,1.83,1.83,0,1.08049270873661,1.08049270873661,1.08049270873661,1.08049270873661,0,0.0,1.0
2003-10-15,1.71,1.819,1.66,1.819,2933,1.00964072783585,1.07399794382071,0.980119069127198,1.07399794382071,4967.53930554139,0.0,1.0
2003-10-16,1.61,1.72,1.6,1.65,1467,0.950597410418548,1.01554505957758,0.944693078676818,0.974214737385468,2484.6164886564,0.0,1.0
2003-10-17,1.619,1.64,1.54,1.64,4400,0.955911308986105,0.968310405643738,0.909267088226437,0.968310405643738,7452.15579419779,0.0,1.0
2003-10-20,1.609,1.609,1.53,1.54,1100,0.950006977244375,0.950006977244375,0.903362756484707,0.909267088226437,1863.03894854945,0.0,1.0
2003-10-21,1.609,1.609,1.49,1.55,3300,0.950006977244375,0.950006977244375,0.879745429517787,0.915171419968167,5589.11684564834,0.0,1.0
2003-10-22,1.65,1.65,1.62,1.62,367,0.974214737385468,0.974214737385468,0.956501742160278,0.956501742160278,621.577540106953,0.0,1.0
2003-10-23,1.72,1.72,1.72,1.72,1467,1.01554505957758,1.01554505957758,1.01554505957758,1.01554505957758,2484.6164886564,0.0,1.0
2003-10-24,1.72,1.72,1.72,1.72,0,1.01554505957758,1.01554505957758,1.01554505957758,1.01554505957758,0,0.0,1.0
2003-10-27,1.539,1.73,1.4,1.66,3667,0.908676655052264,1.02144939131931,0.826606443842215,0.980119069127198,6210.6943857553,0.0,1.0
2003-10-28,1.6,1.9,1.52,1.85,6600,0.944693078676818,1.12182303092872,0.897458424742977,1.09230137222007,11178.2336912967,0.0,1.0
2003-10-29,1.59,1.59,1.48,1.48,733,0.938788746935088,0.938788746935088,0.873841097776056,0.873841097776056,1241.4614084425,0.0,1.0
2003-10-30,1.501,1.61,1.5,1.5,4767,0.88624019443369,0.950597410418548,0.885649761259517,0.885649761259517,8073.73333430474,0.0,1.0
2003-10-31,1.569,1.569,1.569,1.569,200,0.926389650277454,0.926389650277454,0.926389650277454,0.926389650277454,338.734354281718,0.0,1.0
2003-11-03,1.61,1.64,1.46,1.59,5133,0.950597410418548,0.968310405643738,0.862032434292596,0.938788746935088,8693.61720264029,0.0,1.0
2003-11-04,1.61,1.61,1.61,1.61,0,0.950597410418548,0.950597410418548,0.950597410418548,0.950597410418548,0,0.0,1.0
2003-11-05,1.61,1.61,1.61,1.61,0,0.950597410418548,0.950597410418548,0.950597410418548,0.950597410418548,0,0.0,1.0
2003-11-06,1.6,1.6,1.48,1.48,1100,0.944693078676818,0.944693078676818,0.873841097776056,0.873841097776056,1863.03894854945,0.0,1.0
2003-11-07,1.7,1.7,1.699,1.699,367,1.00373639609412,1.00373639609412,1.00314596291995,1.00314596291995,621.577540106952,0.0,1.0
2003-11-10,1.6,1.6,1.6,1.6,733,0.944693078676818,0.944693078676818,0.944693078676818,0.944693078676818,1241.4614084425,0.0,1.0
2003-11-11,1.59,1.59,1.48,1.48,2000,0.938788746935088,0.938788746935088,0.873841097776056,0.873841097776056,3387.34354281718,0.0,1.0
2003-11-12,1.58,1.58,1.49,1.49,300,0.932884415193358,0.932884415193358,0.879745429517787,0.879745429517787,508.101531422577,0.0,1.0
2003-11-13,1.58,1.58,1.58,1.58,0,0.932884415193358,0.932884415193358,0.932884415193358,0.932884415193358,0,0.0,1.0
2003-11-14,1.55,1.6,1.4,1.6,1467,0.915171419968167,0.944693078676818,0.826606443842215,0.944693078676818,2484.6164886564,0.0,1.0
2003-11-17,1.43,1.6,1.43,1.55,1100,0.844319439067406,0.944693078676818,0.844319439067406,0.915171419968167,1863.03894854945,0.0,1.0
2003-11-18,1.65,1.66,1.57,1.57,2200,0.974214737385468,0.980119069127198,0.926980083451627,0.926980083451627,3726.0778970989,0.0,1.0
2003-11-19,1.65,1.65,1.43,1.51,733,0.974214737385468,0.974214737385468,0.844319439067406,0.891554093001247,1241.4614084425,0.0,1.0
2003-11-20,1.65,1.65,1.5,1.5,367,0.974214737385468,0.974214737385468,0.885649761259517,0.885649761259517,621.577540106953,0.0,1.0
2003-11-21,1.65,1.65,1.53,1.53,200,0.974214737385468,0.974214737385468,0.903362756484707,0.903362756484707,338.734354281718,0.0,1.0
2003-11-24,1.65,1.65,1.65,1.65,0,0.974214737385468,0.974214737385468,0.974214737385468,0.974214737385468,0,0.0,1.0
2003-11-25,1.65,1.65,1.52,1.6,3667,0.974214737385468,0.974214737385468,0.897458424742977,0.944693078676818,6210.6943857553,0.0,1.0
2003-11-26,1.6,1.6,1.6,1.6,367,0.944693078676818,0.944693078676818,0.944693078676818,0.944693078676818,621.577540106952,0.0,1.0
2003-11-28,1.621,1.621,1.62,1.62,367,0.957092175334451,0.957092175334451,0.956501742160278,0.956501742160278,621.577540106952,0.0,1.0
2003-12-01,1.59,1.621,1.469,1.621,4767,0.938788746935088,0.957092175334451,0.867346332860153,0.957092175334451,8073.73333430474,0.0,1.0
2003-12-02,1.53,1.53,1.47,1.47,367,0.903362756484707,0.903362756484707,0.867936766034326,0.867936766034326,621.577540106952,0.0,1.0
2003-12-03,1.61,1.61,1.54,1.54,2567,0.950597410418548,0.950597410418548,0.909267088226437,0.909267088226437,4347.65543720585,0.0,1.0
2003-12-04,1.62,1.62,1.61,1.61,2567,0.956501742160278,0.956501742160278,0.950597410418548,0.950597410418548,4347.65543720585,0.0,1.0
2003-12-05,1.59,1.601,1.55,1.55,2200,0.938788746935088,0.945283511850991,0.915171419968167,0.915171419968167,3726.0778970989,0.0,1.0
2003-12-08,1.6,1.6,1.52,1.52,1100,0.944693078676818,0.944693078676818,0.897458424742977,0.897458424742977,1863.03894854945,0.0,1.0
2003-12-09,1.63,1.63,1.63,1.63,100,0.962406073902008,0.962406073902008,0.962406073902008,0.962406073902008,169.367177140859,0.0,1.0
2003-12-10,1.62,1.64,1.6,1.6,2200,0.956501742160278,0.968310405643738,0.944693078676818,0.944693078676818,3726.0778970989,0.0,1.0
2003-12-11,1.64,1.64,1.64,1.64,1100,0.968310405643738,0.968310405643738,0.968310405643738,0.968310405643738,1863.03894854945,0.0,1.0
2003-12-12,1.651,1.68,1.53,1.68,1100,0.974805170559641,0.991927732610659,0.903362756484707,0.991927732610659,1863.03894854945,0.0,1.0
2003-12-15,1.67,1.67,1.67,1.67,100,0.986023400868928,0.986023400868928,0.986023400868928,0.986023400868928,169.367177140859,0.0,1.0
2003-12-16,1.69,1.69,1.56,1.56,1100,0.997832064352389,0.997832064352389,0.921075751709897,0.921075751709897,1863.03894854945,0.0,1.0
2003-12-17,1.65,1.7,1.51,1.7,733,0.974214737385468,1.00373639609412,0.891554093001247,1.00373639609412,1241.4614084425,0.0,1.0
2003-12-18,1.65,1.65,1.53,1.641,6600,0.974214737385468,0.974214737385468,0.903362756484707,0.968900838817911,11178.2336912967,0.0,1.0
2003-12-19,1.67,1.67,1.57,1.651,733,0.986023400868928,0.986023400868928,0.926980083451627,0.974805170559641,1241.4614084425,0.0,1.0
2003-12-22,1.98,1.98,1.668,1.668,10633,1.16905768486256,1.16905768486256,0.984842534520582,0.984842534520582,18008.8119453876,0.0,1.0
2003-12-23,1.96,2.03,1.89,1.969,8067,1.1572490213791,1.19857934357121,1.11591869918699,1.16256291994666,13662.8501799531,0.0,1.0
2003-12-24,1.95,1.95,1.95,1.95,100,1.15134468963737,1.15134468963737,1.15134468963737,1.15134468963737,169.367177140859,0.0,1.0
2003-12-26,1.989,1.99,1.9,1.95,733,1.17437158343012,1.17496201660429,1.12182303092872,1.15134468963737,1241.4614084425,0.0,1.0
2003-12-29,1.97,2.1,1.97,1.99,5867,1.16315335312083,1.23990966576332,1.16315335312083,1.17496201660429,9936.77228285421,0.0,1.0
2003-12-30,1.8,1.86,1.76,1.86,2200,1.06277971351142,1.0982057039618,1.0391623865445,1.0982057039618,3726.0778970989,0.0,1.0
2003-12-31,1.889,1.899,1.78,1.899,2567,1.11532826601282,1.12123259775455,1.05097105002796,1.12123259775455,4347.65543720584,0.0,1.0
2004-01-02,1.95,2.04,1.91,1.91,4400,1.15134468963737,1.20448367531294,1.12772736267045,1.12772736267045,7452.1557941978,0.0,1.0
2004-01-05,2.17,2.24,1.88,1.97,24567,1.28123998795543,1.32257031014755,1.11001436744526,1.16315335312083,41608.434408195,0.0,1.0
2004-01-06,2.1,2.11,1.78,1.78,10267,1.23990966576332,1.24581399750505,1.05097105002796,1.05097105002796,17388.928077052,0.0,1.0
2004-01-07,2.1,2.15,2.04,2.149,2200,1.23990966576332,1.26943132447197,1.20448367531294,1.2688408912978,3726.07789709891,0.0,1.0
2004-01-08,2.05,2.05,1.87,1.93,1467,1.21038800705467,1.21038800705467,1.10411003570353,1.13953602615391,2484.61648865641,0.0,1.0
2004-01-09,1.99,2.1,1.85,2.05,3300,1.17496201660429,1.23990966576332,1.09230137222007,1.21038800705467,5589.11684564836,0.0,1.0
2004-01-12,2.09,2.09,1.9,2.05,6233,1.23400533402159,1.23400533402159,1.12182303092872,1.21038800705467,10556.6561511898,0.0,1.0
2004-01-13,2.01,2.01,1.97,1.97,200,1.18677068008775,1.18677068008775,1.16315335312083,1.16315335312083,338.734354281719,0.0,1.0
2004-01-14,1.929,2.0,1.87,1.921,5500,1.13894559297974,1.18086634834602,1.10411003570353,1.13422212758635,9315.19474274723,0.0,1.0
2004-01-15,2.01,2.011,1.92,1.92,4767,1.18677068008775,1.18736111326193,1.13363169441218,1.13363169441218,8073.73333430476,0.0,1.0
2004-01-16,2.15,2.25,1.98,2.139,6600,1.26943132447197,1.32847464188927,1.16905768486256,1.26293655955607,11178.2336912967,0.0,1.0
2004-01-20,2.1,2.22,2.09,2.2,5500,1.23990966576332,1.31076164666408,1.23400533402159,1.29895298318062,9315.19474274727,0.0,1.0
2004-01-21,2.149,2.149,2.02,2.02,733,1.2688408912978,1.2688408912978,1.19267501182948,1.19267501182948,1241.4614084425,0.0,1.0
2004-01-22,2.149,2.16,2.09,2.16,1467,1.2688408912978,1.2753356562137,1.23400533402159,1.2753356562137,2484.6164886564,0.0,1.0
2004-01-23,2.2,2.25,2.01,2.01,12467,1.29895298318062,1.32847464188927,1.18677068008775,1.18677068008775,21115.005974151,0.0,1.0
2004-01-26,2.25,2.37,2.18,2.2,23100,1.32847464188927,1.39932662279004,1.28714431969716,1.29895298318062,39123.8179195386,0.0,1.0
2004-01-27,2.37,2.37,2.09,2.262,4400,1.39932662279004,1.39932662279004,1.23400533402159,1.33555983997935,7452.15579419777,0.0,1.0
2004-01-28,2.22,2.38,2.22,2.34,367,1.31076164666408,1.40523095453177,1.31076164666408,1.38161362756485,621.577540106955,0.0,1.0
2004-01-29,2.13,2.14,1.95,2.11,8800,1.25762266098851,1.26352699273024,1.15134468963737,1.24581399750505,14904.3115883956,0.0,1.0
2004-01-30,2.14,2.14,2.09,2.1,367,1.26352699273024,1.26352699273024,1.23400533402159,1.23990966576332,621.577540106954,0.0,1.0
2004-02-02,2.05,2.2,2.05,2.14,6233,1.21038800705467,1.29895298318062,1.21038800705467,1.26352699273024,10556.6561511898,0.0,1.0
2004-02-03,2.09,2.09,2.09,2.09,100,1.23400533402159,1.23400533402159,1.23400533402159,1.23400533402159,169.367177140859,0.0,1.0
2004-02-04,1.96,2.08,1.96,2.05,3667,1.1572490213791,1.22810100227986,1.1572490213791,1.21038800705467,6210.69438575531,0.0,1.0
2004-02-05,2.1,2.1,2.04,2.04,367,1.23990966576332,1.23990966576332,1.20448367531294,1.20448367531294,621.577540106954,0.0,1.0
2004-02-06,2.06,2.06,1.98,2.06,1467,1.2162923387964,1.2162923387964,1.16905768486256,1.2162923387964,2484.61648865641,0.0,1.0
2004-02-09,2.07,2.07,1.95,1.95,733,1.22219667053813,1.22219667053813,1.15134468963737,1.15134468963737,1241.4614084425,0.0,1.0
2004-02-10,2.01,2.01,1.99,1.99,367,1.18677068008775,1.18677068008775,1.17496201660429,1.17496201660429,621.577540106954,0.0,1.0
2004-02-11,2.04,2.05,1.82,1.9,733,1.20448367531294,1.21038800705467,1.07458837699488,1.12182303092872,1241.4614084425,0.0,1.0
2004-02-12,1.89,1.95,1.72,1.95,5867,1.11591869918699,1.15134468963737,1.01554505957758,1.15134468963737,9936.7722828542,0.0,1.0
2004-02-13,1.968,1.968,1.968,1.968,200,1.16197248677249,1.16197248677249,1.16197248677249,1.16197248677249,338.734354281717,0.0,1.0
2004-02-17,1.89,1.96,1.79,1.95,2567,1.11591869918699,1.1572490213791,1.05687538176969,1.15134468963737,4347.65543720585,0.0,1.0
2004-02-18,1.82,1.96,1.69,1.89,19067,1.07458837699488,1.1572490213791,0.997832064352389,1.11591869918699,32293.2396654476,0.0,1.0
2004-02-19,1.71,1.87,1.71,1.85,733,1.00964072783585,1.10411003570353,1.00964072783585,1.09230137222007,1241.46140844249,0.0,1.0
2004-02-20,1.72,1.8,1.4,1.8,5500,1.01554505957758,1.06277971351142,0.826606443842215,1.06277971351142,9315.19474274724,0.0,1.0
2004-02-23,1.76,1.76,1.699,1.7,367,1.0391623865445,1.0391623865445,1.00314596291995,1.00373639609412,621.577540106952,0.0,1.0
2004-02-24,1.759,1.759,1.63,1.67,1833,1.03857195337033,1.03857195337033,0.962406073902008,0.986023400868928,3104.50035699193,0.0,1.0
2004-02-25,1.75,1.75,1.52,1.73,6233,1.03325805480277,1.03325805480277,0.897458424742977,1.02144939131931,10556.6561511897,0.0,1.0
2004-02-26,1.728,1.728,1.728,1.728,100,1.02026852497096,1.02026852497096,1.02026852497096,1.02026852497096,169.367177140859,0.0,1.0
2004-02-27,1.7,1.73,1.6,1.73,2200,1.00373639609412,1.02144939131931,0.944693078676818,1.02144939131931,3726.07789709889,0.0,1.0
2004-03-01,1.81,1.82,1.7,1.74,4767,1.06868404525315,1.07458837699488,1.00373639609412,1.02735372306104,8073.73333430475,0.0,1.0
2004-03-02,2.60002,2.95003,1.90002,1.90002,50967,1.53513806151331,1.74179557680561,1.1218348395922,1.1218348395922,86321.3691733817,0.0,1.0
2004-03-03,7.80008,10.99011,3.50003,3.65004,3701133,4.60542599320342,6.48892553181055,2.06653382260076,2.15510470305846,6268504.48432879,0.0,1.0
2004-03-04,5.68,8.74,5.52,8.5,1392233,3.3536604293027,5.16038594227212,3.25919112143502,5.01868198047059,2357985.7313235,0.0,1.0
2004-03-05,4.91,6.0,4.83,6.0,514800,2.89902688518948,3.54259904503807,2.85179223125564,3.54259904503807,871902.227921143,0.0,1.0
2004-03-08,4.43,5.18,4.28,4.85,222567,2.61561896158644,3.0584438422162,2.52705398546049,2.8636008947391,376955.445147095,0.0,1.0
2004-03-09,4.64,5.15,4.33,4.53,192500,2.73960992816277,3.04073084699101,2.55657564416914,2.67466227900374,326031.815996154,0.0,1.0
2004-03-10,4.22,4.9,4.03,4.81,126867,2.49162799501011,2.89312255344775,2.37944569191723,2.83998356777218,214871.056623293,0.0,1.0
2004-03-11,3.399,4.37,3.22,4.37,176733,2.00688235901406,2.58019297113606,1.9011948208371,2.58019297113606,299327.693176355,0.0,1.0
2004-03-12,3.19,3.62,3.09,3.62,154733,1.88348182561191,2.1373680905063,1.8244385081946,2.1373680905063,262066.914205365,0.0,1.0
2004-03-15,3.39,3.5,3.04,3.33,55367,2.00156846044651,2.06651610960554,1.79491684948595,1.96614246999613,93773.5249675793,0.0,1.0
2004-03-16,3.23,3.61,3.19,3.2,61967,1.90709915257883,2.13146375876457,1.88348182561191,1.88938615735364,104951.758658876,0.0,1.0
2004-03-17,3.36,3.5,3.15,3.26,23833,1.98385546522132,2.06651610960554,1.85986449864498,1.92481214780402,40365.2793279809,0.0,1.0
2004-03-18,3.7,4.18,3.15,3.15,227700,2.18460274444014,2.46801066804319,1.85986449864498,1.85986449864498,385649.062349736,0.0,1.0
2004-03-19,3.8,4.12,3.61,3.85,83967,2.24364606185744,2.43258467759281,2.13146375876457,2.27316772056609,142212.537629865,0.0,1.0
2004-03-22,3.79,4.1,3.61,3.8,102300,2.23774173011571,2.42077601410935,2.13146375876457,2.24364606185744,173262.622215099,0.0,1.0
2004-03-23,3.83,3.96,3.46,3.72,45833,2.26135905708263,2.33811536972512,2.04289878263862,2.1964114079236,77626.05829897,0.0,1.0
2004-03-24,4.55,5.75,3.95,4.4,1164167,2.6864709424872,3.39499075149481,2.33221103798339,2.59790596636125,1971716.78510542,0.0,1.0
2004-03-25,4.23,4.75,4.01,4.6,233567,2.49753232675184,2.8045575773218,2.36763702843377,2.71599260119585,395585.83463259,0.0,1.0
2004-03-26,4.24,4.4,3.98,4.4,63800,2.50343665849357,2.59790596636125,2.34992403320858,2.59790596636125,108056.259015868,0.0,1.0
2004-03-29,4.5,4.75,4.1,4.39,77733,2.65694928377855,2.8045575773218,2.42077601410935,2.59200163461952,131654.187806904,0.0,1.0
2004-03-30,4.94,5.58,4.4,4.6,303600,2.91673988041468,3.2946171118854,2.59790596636125,2.71599260119585,514198.749799647,0.0,1.0
2004-03-31,4.77,5.24,4.52,5.21,106333,2.81636624080526,3.09386983266658,2.66875794726201,3.07615683744139,180093.20046919,0.0,1.0
2004-04-01,6.35,8.1,5.02,5.32,2041233,3.74925065599862,4.78250871080139,2.96397453434852,3.14110448660042,3457178.71096767,0.0,1.0
2004-04-02,6.07,6.98,5.93,6.35,332567,3.58392936723018,4.12122355572762,3.50126872284596,3.74925065599862,563259.34000204,0.0,1.0
2004-04-05,6.39,6.83,5.995,6.17,130900,3.77286798296554,4.03265857960167,3.5396468791672,3.64297268464748,221701.634877384,0.0,1.0
2004-04-06,6.3,6.59,6.15,6.59,58667,3.71972899728997,3.89095461780014,3.63116402116402,3.89095461780014,99362.6418132277,0.0,1.0
2004-04-07,5.82,6.2,5.57,6.0,125400,3.43632107368692,3.66068567987267,3.28871278014367,3.54259904503807,212386.440134637,0.0,1.0
2004-04-08,5.9,6.25,5.72,6.12,55000,3.48355572762077,3.69020733858132,3.37727775626962,3.61345102593883,93151.9474274723,0.0,1.0
2004-04-12,5.6,6.7,5.57,5.63,283067,3.30642577536886,3.95590226695917,3.28871278014367,3.32413877059405,479422.587317316,0.0,1.0
2004-04-13,5.1,6.09,4.86,5.85,202767,3.01120918828236,3.59573803071364,2.86950522648083,3.45403406891211,343420.744073205,0.0,1.0
2004-04-14,5.31,5.64,5.05,5.15,62333,3.13520015485869,3.33004310233578,2.98168752957371,3.04073084699101,105571.642527212,0.0,1.0
2004-04-15,5.13,5.44,5.08,5.14,27867,3.02892218350755,3.21195646750118,2.9994005247989,3.03482651524928,47197.5512538431,0.0,1.0
2004-04-16,4.919,5.1,4.73,5.1,35200,2.90434078375704,3.01120918828236,2.79274891383834,3.01120918828236,59617.2463535824,0.0,1.0
2004-04-19,4.73,4.99,4.55,4.75,43267,2.79274891383834,2.94626153912333,2.6864709424872,2.8045575773218,73280.0965335355,0.0,1.0
2004-04-20,4.44,4.85,4.38,4.7,50233,2.62152329332817,2.8636008947391,2.58609730287779,2.77503591861315,85078.2140931677,0.0,1.0
2004-04-21,4.18,4.43,3.9,4.4,52433,2.46801066804319,2.61561896158644,2.30268937927474,2.59790596636125,88804.2919902664,0.0,1.0
2004-04-22,4.14,4.37,3.85,4.19,42167,2.44439334107627,2.58019297113606,2.27316772056609,2.47391499978492,71417.0575849859,0.0,1.0
2004-04-23,4.94,6.77,3.85,4.06,1899700,2.91673988041468,3.99723258915128,2.27316772056609,2.39715868714242,3217468.26414489,0.0,1.0
2004-04-26,4.77,5.44,4.7,5.04,154367,2.81636624080526,3.21195646750118,2.77503591861315,2.97578319783198,261447.03033703,0.0,1.0
2004-04-27,4.62,4.902,4.5,4.7,61967,2.72780126467931,2.8943034197961,2.65694928377855,2.77503591861315,104951.758658876,0.0,1.0
2004-04-28,4.66,4.8,4.4,4.61,49500,2.75141859164623,2.83407923603045,2.59790596636125,2.72189693293758,83836.7526847252,0.0,1.0
2004-04-29,4.5,4.81,4.01,4.81,48767,2.65694928377855,2.83998356777218,2.36763702843377,2.83998356777218,82595.2912762827,0.0,1.0
2004-04-30,4.07,4.54,4.01,4.54,37400,2.40306301888416,2.68056661074547,2.36763702843377,2.68056661074547,63343.3242506811,0.0,1.0
2004-05-03,3.91,4.31,3.81,4.01,45100,2.30859371101647,2.54476698068568,2.24955039359917,2.36763702843377,76384.5968905275,0.0,1.0
2004-05-04,3.99,4.49,3.86,3.95,31167,2.35582836495031,2.65104495203682,2.27907205230782,2.33221103798339,52786.6680994916,0.0,1.0
2004-05-05,4.19,4.2,4.04,4.2,27133,2.47391499978492,2.47981933152665,2.38535002365896,2.47981933152665,45954.3961736292,0.0,1.0
2004-05-06,4.069,4.15,3.96,4.09,11733,2.40247258570998,2.450297672818,2.33811536972512,2.41487168236762,19871.850893937,0.0,1.0
2004-05-07,4.01,4.1,3.93,4.1,19067,2.36763702843377,2.42077601410935,2.32040237449993,2.42077601410935,32293.2396654476,0.0,1.0
2004-05-10,4.16,4.2,3.92,3.92,39600,2.45620200455973,2.47981933152665,2.3144980427582,2.3144980427582,67069.40214778,0.0,1.0
2004-05-11,4.32,4.54,4.16,4.27,4767,2.55067131242741,2.68056661074547,2.45620200455973,2.52114965371876,8073.73333430474,0.0,1.0
2004-05-12,4.22,4.49,3.6,4.0,38500,2.49162799501011,2.65104495203682,2.12555942702284,2.36173269669204,65206.3631992306,0.0,1.0
2004-05-13,4.17,4.42,4.0,4.23,11000,2.46210633630146,2.60971462984471,2.36173269669204,2.49753232675184,18630.3894854945,0.0,1.0
2004-05-14,4.06,4.09,3.95,4.05,10267,2.39715868714242,2.41487168236762,2.33221103798339,2.39125435540069,17388.928077052,0.0,1.0
2004-05-17,3.89,3.98,3.6,3.96,13567,2.29678504753301,2.34992403320858,2.12555942702284,2.33811536972512,22978.0449227004,0.0,1.0
2004-05-18,3.73,3.97,3.71,3.97,25667,2.20231573966533,2.34401970146685,2.19050707618187,2.34401970146685,43471.4733567443,0.0,1.0
2004-05-19,3.57,3.89,3.5,3.85,20900,2.10784643179765,2.29678504753301,2.06651610960554,2.27316772056609,35397.7400224395,0.0,1.0
2004-05-20,3.6,3.66,3.44,3.66,5133,2.12555942702284,2.16098541747322,2.03109011915516,2.16098541747322,8693.61720264029,0.0,1.0
2004-05-21,3.45,3.59,3.25,3.59,25667,2.03699445089689,2.11965509528111,1.91890781606229,2.11965509528111,43471.4733567442,0.0,1.0
2004-05-24,3.74,3.74,3.31,3.31,16133,2.20822007140706,2.20822007140706,1.95433380651267,1.95433380651267,27324.0066881348,0.0,1.0
2004-05-25,3.701,3.75,3.5,3.75,4400,2.18519317761431,2.21412440314879,2.06651610960554,2.21412440314879,7452.15579419781,0.0,1.0
2004-05-26,3.5,3.74,3.5,3.66,9167,2.06651610960554,2.20822007140706,2.06651610960554,2.16098541747322,15525.8891285025,0.0,1.0
2004-05-27,3.63,3.63,3.51,3.51,2567,2.14327242224803,2.14327242224803,2.07242044134727,2.07242044134727,4347.65543720585,0.0,1.0
2004-05-28,3.69,3.7,3.56,3.56,18333,2.17869841269841,2.18460274444014,2.10194210005592,2.10194210005592,31050.0845852337,0.0,1.0
2004-06-01,3.64,3.7,3.56,3.69,7333,2.14917675398976,2.18460274444014,2.10194210005592,2.17869841269841,12419.6950997392,0.0,1.0
2004-06-02,3.63,3.63,3.53,3.56,5500,2.14327242224803,2.14327242224803,2.08422910483073,2.10194210005592,9315.19474274724,0.0,1.0
2004-06-03,3.53,3.6,3.361,3.56,16133,2.08422910483073,2.12555942702284,1.98444589839549,2.10194210005592,27324.0066881348,0.0,1.0
2004-06-04,3.62,3.97,3.49,3.49,21267,2.1373680905063,2.34401970146685,2.06061177786381,2.06061177786381,36019.3175625465,0.0,1.0
2004-06-07,3.78,3.99,3.66,3.99,8067,2.23183739837398,2.35582836495031,2.16098541747322,2.35582836495031,13662.8501799531,0.0,1.0
2004-06-08,3.72,3.82,3.53,3.8,2567,2.1964114079236,2.2554547253409,2.08422910483073,2.24364606185744,4347.65543720585,0.0,1.0
2004-06-09,3.69,3.69,3.52,3.62,5500,2.17869841269841,2.17869841269841,2.078324773089,2.1373680905063,9315.19474274725,0.0,1.0
2004-06-10,3.64,3.64,3.45,3.47,2200,2.14917675398976,2.14917675398976,2.03699445089689,2.04880311438035,3726.0778970989,0.0,1.0
2004-06-14,3.49,3.49,3.4,3.41,7333,2.06061177786381,2.06061177786381,2.00747279218824,2.01337712392997,12419.6950997392,0.0,1.0
2004-06-15,3.2,3.4,3.1,3.4,22733,1.88938615735364,2.00747279218824,1.83034283993633,2.00747279218824,38502.2403794314,0.0,1.0
2004-06-16,2.9,3.06,2.72,3.06,83600,1.71225620510173,1.80672551296941,1.60597823375059,1.80672551296941,141590.960089758,0.0,1.0
2004-06-17,2.85,2.91,2.55,2.82,42900,1.68273454639308,1.71816053684346,1.50560459414118,1.66502155116789,72658.5189934286,0.0,1.0
2004-06-18,2.79,2.99,2.6,2.99,12467,1.6473085559427,1.7653951907773,1.53512625284983,1.7653951907773,21115.0059741509,0.0,1.0
2004-06-21,2.9,2.99,2.7,2.7,13567,1.71225620510173,1.7653951907773,1.59416957026713,1.59416957026713,22978.0449227004,0.0,1.0
2004-06-22,2.85,2.9,2.81,2.89,5133,1.68273454639308,1.71225620510173,1.65911721942616,1.70635187336,8693.6172026403,0.0,1.0
2004-06-23,3.189,3.229,2.81,2.83,20900,1.88289139243773,1.90650871940465,1.65911721942616,1.67092588290962,35397.7400224396,0.0,1.0
2004-06-24,3.02,3.15,3.02,3.14,1833,1.78310818600249,1.85986449864498,1.78310818600249,1.85396016690325,3104.50035699195,0.0,1.0
2004-06-25,3.15,3.15,3.01,3.02,11367,1.85986449864498,1.85986449864498,1.77720385426076,1.78310818600249,19251.9670256015,0.0,1.0
2004-06-28,3.06003,3.15003,3.00003,3.15003,11367,1.80674322596464,1.85988221164021,1.77131723551426,1.85988221164021,19251.9670256014,0.0,1.0
2004-06-29,7.80008,8.73009,5.21005,5.69006,10106800,4.60542599320342,5.15453474951606,3.0761863591001,3.35960018703488,17117601.8592723,0.0,1.0
2004-06-30,6.35,7.62,6.25,7.38,1481333,3.74925065599862,4.49910078719834,3.69020733858132,4.35739682539682,2508891.886156,0.0,1.0
2004-07-01,6.03,6.4,5.81,6.4,431200,3.56031204026326,3.77877231470727,3.43041674194519,3.77877231470727,730311.267831383,0.0,1.0
2004-07-02,6.75,7.17,5.8,6.15,659267,3.98542392566782,4.23340585882049,3.42451241020346,3.63116402116402,1116581.90772123,0.0,1.0
2004-07-06,6.19,6.74,6.1,6.74,187000,3.65478134813094,3.97951959392609,3.60164236245537,3.97951959392609,316716.621253406,0.0,1.0
2004-07-07,6.91,8.17,6.1,6.22,1519467,4.07989323353551,4.8238390329935,3.60164236245537,3.67249434335613,2573478.36548689,0.0,1.0
2004-07-08,6.87,7.34,6.6,6.89,438900,4.05627590656859,4.3337794984299,3.89685894954187,4.06808457005205,743352.540471229,0.0,1.0
2004-07-09,6.45,7.09,6.35,7.09,212667,3.80829397341592,4.18617120488665,3.74925065599862,4.18617120488665,360188.094610151,0.0,1.0
2004-07-12,6.4,6.78,6.34,6.66,92400,3.77877231470727,4.00313692089302,3.74334632425689,3.93228493999225,156495.271678154,0.0,1.0
2004-07-13,6.188,6.49,6.17,6.36,116600,3.65360048178259,3.83191130038284,3.64297268464748,3.75515498774035,197482.128546242,0.0,1.0
2004-07-14,6.07,6.6,6.07,6.16,128700,3.58392936723018,3.89685894954187,3.58392936723018,3.63706835290575,217975.556980285,0.0,1.0
2004-07-15,5.91,6.209,5.91,6.05,83600,3.4894600593625,3.66599957844023,3.4894600593625,3.57212070374672,141590.960089758,0.0,1.0
2004-07-16,5.16,6.19,5.02,6.05,202767,3.04663517873274,3.65478134813094,2.96397453434852,3.57212070374672,343420.744073205,0.0,1.0
2004-07-19,4.839,5.37,4.55,5.2,214867,2.8571061298232,3.17062614530907,2.6864709424872,3.07025250569966,363914.17250725,0.0,1.0
2004-07-20,4.44,4.98,4.37,4.54,163167,2.62152329332817,2.9403572073816,2.58019297113606,2.68056661074547,276351.341925425,0.0,1.0
2004-07-21,4.08,4.57,4.03,4.57,94233,2.40896735062589,2.69827960597066,2.37944569191723,2.69827960597066,159599.772035145,0.0,1.0
2004-07-22,3.87,4.082,3.76,4.01,72600,2.28497638404955,2.41014821697423,2.22002873489052,2.36763702843377,122960.570604264,0.0,1.0
2004-07-23,4.06,4.17,3.9,4.01,82867,2.39715868714242,2.46210633630146,2.30268937927474,2.36763702843377,140349.498681316,0.0,1.0
2004-07-26,3.72,3.93,3.68,3.9,59400,2.1964114079236,2.32040237449993,2.17279408095668,2.30268937927474,100604.10322167,0.0,1.0
2004-07-27,3.67,3.95,3.56,3.95,40333,2.16688974921495,2.33221103798339,2.10194210005592,2.33221103798339,68310.8635562227,0.0,1.0
2004-07-28,4.23,4.27,3.651,3.651,96067,2.49753232675184,2.52114965371876,2.15567151890566,2.15567151890566,162705.966063909,0.0,1.0
2004-07-29,4.08,4.75,4.0,4.45,65633,2.40896735062589,2.8045575773218,2.36173269669204,2.6274276250699,111160.75937286,0.0,1.0
2004-07-30,4.02,4.06,3.83,3.88,20533,2.3735413601755,2.39715868714242,2.26135905708263,2.29088071579128,34776.1624823326,0.0,1.0
2004-08-02,3.99,4.05,3.76,3.76,25667,2.35582836495031,2.39125435540069,2.22002873489052,2.22002873489052,43471.4733567444,0.0,1.0
2004-08-03,2.89,3.7,2.67,3.211,184800,2.55952781004,3.27690411666021,2.36468486256291,2.84382138340431,208660.362237538,0.0,1.5
2004-08-04,2.76,2.98,2.61,2.89,99000,2.44439334107627,2.63923628855336,2.31154587688734,2.55952781004,111782.336912967,0.0,1.0
2004-08-05,2.7,3.0,2.7,2.75,73150,2.3912543554007,2.65694928377855,2.3912543554007,2.43553684346367,82594.7267190254,0.0,1.0
2004-08-06,2.42,2.69,2.36,2.68,52800,2.14327242224803,2.3823978577881,2.09013343657246,2.3735413601755,59617.2463535824,0.0,1.0
2004-08-09,2.34,2.51,2.23,2.42,44000,2.07242044134727,2.22298090076139,1.97499896760872,2.14327242224803,49681.0386279853,0.0,1.0
2004-08-10,2.29,2.37,2.16,2.21,78100,2.02813795328429,2.09898993418505,1.91300348432056,1.95728597238353,88183.843564674,0.0,1.0
2004-08-11,2.249,2.34,2.11,2.29,25850,1.99182631307265,2.07242044134727,1.86872099625758,2.02813795328429,29187.6101939414,0.0,1.0
2004-08-12,2.18,2.31,2.08,2.208,24750,1.93071647954575,2.04585094850948,1.84215150341979,1.95551467286101,27945.5842282417,0.0,1.0
2004-08-13,2.088,2.22,2.074,2.22,42350,1.84923670150987,1.96614246999613,1.83683760485224,1.96614246999613,47817.9996794359,0.0,1.0
2004-08-16,2.7,2.99,2.1,2.1,127600,2.3912543554007,2.64809278616596,1.85986449864499,1.85986449864499,144075.012021157,0.0,1.0
2004-08-17,2.55,2.99,2.41,2.99,81400,2.25840689121177,2.64809278616596,2.13441592463544,2.64809278616596,91909.9214617727,0.0,1.0
2004-08-18,2.471,2.79,2.41,2.45,30250,2.18844056007227,2.47096283391405,2.13441592463544,2.16984191508582,34155.7140567398,0.0,1.0
2004-08-19,2.58,2.98,2.46,2.98,33000,2.28497638404955,2.63923628855336,2.17869841269841,2.63923628855336,37260.778970989,0.0,1.0
2004-08-20,2.57,2.59,2.54,2.57,19800,2.27611988643696,2.29383288166215,2.24955039359917,2.27611988643696,22356.4673825934,0.0,1.0
2004-08-23,2.56,2.56,2.3,2.55,67100,2.26726338882436,2.26726338882436,2.03699445089689,2.25840689121177,75763.5839076777,0.0,1.0
2004-08-24,2.39,2.56,2.39,2.55,6600,2.11670292941024,2.26726338882436,2.11670292941024,2.25840689121177,7452.15579419781,0.0,1.0
2004-08-25,2.39,2.48,2.38,2.39,12100,2.11670292941024,2.1964114079236,2.10784643179765,2.11670292941024,13662.285622696,0.0,1.0
2004-08-26,2.43,2.6,2.41,2.59,23100,2.15212891986063,2.30268937927474,2.13441592463544,2.29383288166215,26082.5452796922,0.0,1.0
2004-08-27,2.58,2.6,2.49,2.49,14850,2.28497638404955,2.30268937927474,2.2052679055362,2.2052679055362,16767.3505369451,0.0,1.0
2004-08-30,2.57,2.6,2.5,2.58,7700,2.27611988643696,2.30268937927474,2.21412440314879,2.28497638404955,8694.18175989742,0.0,1.0
2004-08-31,2.521,2.739,2.51,2.57,29700,2.23272304813524,2.42579469608982,2.22298090076139,2.27611988643696,33534.7010738901,0.0,1.0
2004-09-01,2.52,2.7,2.34,2.49,19800,2.23183739837398,2.3912543554007,2.07242044134727,2.2052679055362,22356.4673825934,0.0,1.0
2004-09-02,2.52,2.63,2.35,2.52,15400,2.23183739837398,2.32925887211253,2.08127693895986,2.23183739837398,17388.3635197949,0.0,1.0
2004-09-03,2.56,2.56,2.411,2.52,8800,2.26726338882436,2.26726338882436,2.13530157439669,2.23183739837398,9936.20772559707,0.0,1.0
2004-09-07,2.901,3.08,2.44,2.729,101200,2.56926995741386,2.72780126467931,2.16098541747322,2.41693819847722,114266.388844366,0.0,1.0
2004-09-08,2.87,3.0,2.76,2.77,41250,2.54181481481481,2.65694928377855,2.44439334107627,2.45324983868886,46575.9737137363,0.0,1.0
2004-09-09,2.749,2.98,2.74,2.98,22550,2.43465119370241,2.63923628855336,2.42668034585108,2.63923628855336,25461.5322968425,0.0,1.0
2004-09-10,2.95,3.26,2.75,2.75,132000,2.61266679571557,2.88721822170602,2.43553684346367,2.43553684346367,149043.115883956,0.0,1.0
2004-09-13,3.029,4.12,2.6,3.0,785950,2.68263312685508,3.64887701638921,2.30268937927474,2.65694928377855,887427.552492386,0.0,1.0
2004-09-14,2.97,3.16,2.87,3.04,110000,2.63037979094076,2.79865324558007,2.54181481481481,2.69237527422893,124202.596569963,0.0,1.0
2004-09-15,2.829,3.01,2.75,2.821,66550,2.50550317460317,2.66580578139114,2.43553684346367,2.4984179765131,75142.5709248278,0.0,1.0
2004-09-16,2.77,3.1,2.75,3.1,37950,2.45324983868886,2.7455142599045,2.43553684346367,2.7455142599045,42849.8958166373,0.0,1.0
2004-09-17,2.82,3.02,2.75,3.02,36300,2.49753232675184,2.67466227900374,2.43553684346367,2.67466227900374,40986.8568680878,0.0,1.0
2004-09-20,2.84,2.84,2.72,2.81,30800,2.51524532197703,2.51524532197703,2.40896735062589,2.48867582913924,34776.7270395897,0.0,1.0
2004-09-21,2.9,2.9,2.76,2.76,20900,2.5683843076526,2.5683843076526,2.44439334107627,2.44439334107627,23598.493348293,0.0,1.0
2004-09-22,2.86,2.96,2.8,2.9,29150,2.53295831720222,2.62152329332817,2.47981933152665,2.5683843076526,32913.6880910402,0.0,1.0
2004-09-23,2.7,2.799,2.64,2.75,45100,2.3912543554007,2.47893368176539,2.33811536972512,2.43553684346367,50923.0645936848,0.0,1.0
2004-09-24,2.65,2.78,2.63,2.63,18150,2.34697186733772,2.46210633630146,2.32925887211253,2.32925887211253,20493.4284340439,0.0,1.0
2004-09-27,2.51,2.65,2.47,2.65,42900,2.22298090076139,2.34697186733772,2.18755491031101,2.34697186733772,48439.0126622856,0.0,1.0
2004-09-28,2.68,2.7,2.45,2.51,24750,2.3735413601755,2.3912543554007,2.16984191508582,2.22298090076139,27945.5842282418,0.0,1.0
2004-09-29,2.58,2.73,2.58,2.68,25300,2.28497638404955,2.41782384823848,2.28497638404955,2.3735413601755,28566.5972110916,0.0,1.0
2004-09-30,2.49,2.55,2.38,2.38,4400,2.2052679055362,2.25840689121177,2.10784643179765,2.10784643179765,4968.10386279852,0.0,1.0
2004-10-01,2.65,2.709,2.38,2.43,23100,2.34697186733772,2.39922520325203,2.10784643179765,2.15212891986063,26082.5452796923,0.0,1.0
2004-10-04,2.92,3.25,2.75,2.75,319550,2.58609730287779,2.87836172409343,2.43553684346367,2.43553684346367,360808.543035743,0.0,1.0
2004-10-05,2.84,2.99,2.75,2.99,32450,2.51524532197703,2.64809278616596,2.43553684346367,2.64809278616596,36639.7659881391,0.0,1.0
2004-10-06,2.74,2.81,2.61,2.7,16500,2.42668034585108,2.48867582913924,2.31154587688734,2.3912543554007,18630.3894854945,0.0,1.0
2004-10-07,2.7,2.85,2.66,2.85,17050,2.3912543554007,2.52410181958962,2.35582836495031,2.52410181958962,19251.4024683443,0.0,1.0
2004-10-08,2.77,2.779,2.65,2.76,13200,2.45324983868886,2.4612206865402,2.34697186733772,2.44439334107627,14904.3115883956,0.0,1.0
2004-10-11,2.66,2.79,2.66,2.79,18150,2.35582836495031,2.47096283391405,2.35582836495031,2.47096283391405,20493.428434044,0.0,1.0
2004-10-12,2.65,2.72,2.65,2.67,8800,2.34697186733772,2.40896735062589,2.34697186733772,2.36468486256291,9936.20772559705,0.0,1.0
2004-10-13,2.67,2.84,2.61,2.84,17600,2.36468486256291,2.51524532197703,2.31154587688734,2.51524532197703,19872.4154511941,0.0,1.0
2004-10-14,2.6,2.6,2.5,2.6,35750,2.30268937927474,2.30268937927474,2.21412440314879,2.30268937927474,40365.8438852381,0.0,1.0
2004-10-15,2.68,2.71,2.61,2.61,19800,2.3735413601755,2.40011085301329,2.31154587688734,2.31154587688734,22356.4673825934,0.0,1.0
2004-10-18,2.6,2.74,2.6,2.61,13200,2.30268937927474,2.42668034585108,2.30268937927474,2.31154587688734,14904.3115883956,0.0,1.0
2004-10-19,2.56,2.74,2.55,2.55,9350,2.26726338882436,2.42668034585108,2.25840689121177,2.25840689121177,10557.2207084469,0.0,1.0
2004-10-20,2.51,2.56,2.45,2.56,24200,2.22298090076139,2.26726338882436,2.16984191508582,2.26726338882436,27324.5712453919,0.0,1.0
2004-10-21,2.46,2.58,2.41,2.48,10450,2.17869841269841,2.28497638404955,2.13441592463544,2.1964114079236,11799.2466741465,0.0,1.0
2004-10-22,2.48,2.48,2.41,2.41,17600,2.1964114079236,2.1964114079236,2.13441592463544,2.13441592463544,19872.4154511941,0.0,1.0
2004-10-25,2.44,2.75,2.44,2.75,11000,2.16098541747322,2.43553684346367,2.16098541747322,2.43553684346367,12420.2596569963,0.0,1.0
2004-10-26,2.49,2.55,2.43,2.46,6050,2.2052679055362,2.25840689121177,2.15212891986063,2.17869841269841,6831.14281134797,0.0,1.0
2004-10-27,2.38,2.54,2.38,2.45,35200,2.10784643179765,2.24955039359917,2.10784643179765,2.16984191508582,39744.8309023882,0.0,1.0
2004-10-28,2.45,2.57,2.38,2.38,28050,2.16984191508582,2.27611988643696,2.10784643179765,2.10784643179765,31671.6621253406,0.0,1.0
2004-10-29,2.5,2.519,2.38,2.38,11550,2.21412440314879,2.23095174861272,2.10784643179765,2.10784643179765,13041.2726398462,0.0,1.0
2004-11-01,2.45,2.49,2.36,2.401,14300,2.16984191508582,2.2052679055362,2.09013343657246,2.1264450767841,16146.3375540952,0.0,1.0
2004-11-02,2.41,2.48,2.41,2.46,6600,2.13441592463544,2.1964114079236,2.13441592463544,2.17869841269841,7452.15579419778,0.0,1.0
2004-11-03,2.421,2.5,2.41,2.448,6600,2.14415807200929,2.21412440314879,2.13441592463544,2.1680706155633,7452.15579419779,0.0,1.0
2004-11-04,2.58,2.74,2.46,2.5,35750,2.28497638404955,2.42668034585108,2.17869841269841,2.21412440314879,40365.8438852381,0.0,1.0
2004-11-05,2.95,3.0,2.59,2.59,154550,2.61266679571557,2.65694928377855,2.29383288166215,2.29383288166215,174504.648180799,0.0,1.0
2004-11-08,2.78,3.5,2.77,3.0,231000,2.46210633630146,3.09977416440831,2.45324983868886,2.65694928377855,260825.452796922,0.0,1.0
2004-11-09,2.81,3.1,2.67,3.1,23100,2.48867582913924,2.7455142599045,2.36468486256291,2.7455142599045,26082.5452796923,0.0,1.0
2004-11-10,3.28,3.33,2.69,3.09,211200,2.90493121693121,2.94921370499419,2.3823978577881,2.73665776229191,238468.98541433,0.0,1.0
2004-11-11,3.9,5.4,3.77,4.44,2495350,3.45403406891211,4.78250871080139,3.33889959994838,3.93228493999225,2817535.90318962,0.0,1.0
2004-11-12,3.5,3.95,3.15,3.74,414700,3.09977416440831,3.49831655697509,2.78979674796748,3.31233010711059,468243.789068761,0.0,1.0
2004-11-15,3.44,4.1,3.37,3.5,528000,3.04663517873274,3.63116402116402,2.98463969544457,3.09977416440831,596172.463535823,0.0,1.0
2004-11-16,3.43,3.74,3.35,3.58,165550,3.03777868112014,3.31233010711059,2.96692670021938,3.17062614530907,186924.907837795,0.0,1.0
2004-11-17,3.21,3.6,3.16,3.49,156200,2.84293573364305,3.18833914053426,2.79865324558007,3.09091766679571,176367.687129348,0.0,1.0
2004-11-18,3.08,3.25,3.0,3.12,102300,2.72780126467931,2.87836172409343,2.65694928377855,2.76322725512969,115508.414810066,0.0,1.0
2004-11-19,2.87,3.12,2.86,3.04,96250,2.54181481481481,2.76322725512969,2.53295831720222,2.69237527422893,108677.271998718,0.0,1.0
2004-11-22,3.13,3.19,2.84,2.95,115500,2.77208375274229,2.82522273841786,2.51524532197703,2.61266679571557,130412.726398461,0.0,1.0
2004-11-23,3.47,3.49,3.13,3.13,229900,3.07320467157052,3.09091766679571,2.77208375274229,2.77208375274229,259583.426831223,0.0,1.0
2004-11-24,3.46,3.76,3.35,3.72,187000,3.06434817395793,3.33004310233578,2.96692670021938,3.2946171118854,211144.414168937,0.0,1.0
2004-11-26,3.42,3.75,3.34,3.5,59950,3.02892218350755,3.32118660472319,2.95807020260679,3.09977416440831,67690.4151306299,0.0,1.0
2004-11-29,3.41,3.58,3.33,3.4,44550,3.02006568589495,3.17062614530907,2.94921370499419,3.01120918828236,50302.0516108351,0.0,1.0
2004-11-30,3.35,3.64,3.17,3.31,107250,2.96692670021938,3.22376513098464,2.80750974319267,2.931500709769,121097.531655714,0.0,1.0
2004-12-01,3.42,3.48,3.21,3.23,58300,3.02892218350755,3.08206116918312,2.84293573364305,2.86064872886824,65827.3761820804,0.0,1.0
2004-12-02,3.4,3.6,3.2,3.2,78650,3.01120918828236,3.18833914053426,2.83407923603045,2.83407923603045,88804.8565475236,0.0,1.0
2004-12-03,3.15,3.4,3.1,3.39,61600,2.78979674796748,3.01120918828236,2.7455142599045,3.00235269066976,69553.4540791793,0.0,1.0
2004-12-06,3.1,3.2,3.09,3.16,79750,2.7455142599045,2.83407923603045,2.73665776229191,2.79865324558007,90046.8825132234,0.0,1.0
2004-12-07,2.94,3.46,2.91,3.11,109450,2.60381029810298,3.06434817395793,2.57724080526519,2.7543707575171,123581.583587113,0.0,1.0
2004-12-08,3.67,3.7,2.9,2.91,441100,3.25033462382243,3.27690411666021,2.5683843076526,2.57724080526519,498052.412245552,0.0,1.0
2004-12-09,3.34,3.6,3.28,3.57,161700,2.95807020260679,3.18833914053426,2.90493121693121,3.16176964769647,182577.816957846,0.0,1.0
2004-12-10,3.31,3.55,3.25,3.55,60500,2.931500709769,3.14405665247128,2.87836172409343,3.14405665247128,68311.4281134798,0.0,1.0
2004-12-13,3.439,3.44,3.08,3.43,79200,3.04574952897148,3.04663517873274,2.72780126467931,3.03777868112014,89425.8695303735,0.0,1.0
2004-12-14,3.3,3.5,3.261,3.4,80850,2.9226442121564,3.09977416440831,2.88810387146728,3.01120918828236,91288.9084789231,0.0,1.0
2004-12-15,3.28,3.47,3.26,3.47,59400,2.90493121693121,3.07320467157052,2.88721822170602,3.07320467157052,67069.4021477803,0.0,1.0
2004-12-16,3.28,3.36,3.22,3.22,23100,2.90493121693121,2.97578319783198,2.85179223125564,2.85179223125564,26082.5452796923,0.0,1.0
2004-12-17,3.26,3.423,3.2,3.35,34100,2.88721822170602,3.03157913279133,2.83407923603045,2.96692670021938,38502.8049366887,0.0,1.0
2004-12-20,3.17,3.23,3.17,3.23,24750,2.80750974319267,2.86064872886824,2.80750974319267,2.86064872886824,27945.5842282417,0.0,1.0
2004-12-21,3.09,3.38,3.0,3.16,61600,2.73665776229191,2.99349619305717,2.65694928377855,2.79865324558007,69553.4540791793,0.0,1.0
2004-12-22,3.079,3.312,3.0,3.29,81950,2.72691561491805,2.93327200929152,2.65694928377855,2.91378771454381,92530.9344446227,0.0,1.0
2004-12-23,3.0,3.23,3.0,3.11,84700,2.65694928377855,2.86064872886824,2.65694928377855,2.7543707575171,95635.9993588717,0.0,1.0
2004-12-27,4.37,4.98,2.98,3.02,2367750,3.87028945670409,4.41053581107239,2.63923628855336,2.67466227900374,2673460.89116846,0.0,1.0
2004-12-28,6.25,6.94,5.05,6.19,6891500,5.53531100787198,6.14640934314105,4.47253129436056,5.48217202219641,7781292.6751082,0.0,1.0
2004-12-29,5.59,6.45,5.41,6.39,1718200,4.9507821654407,5.71244096012388,4.79136520841399,5.65930197444831,1940044.55842283,0.0,1.0
2004-12-30,4.79,5.72,4.63,5.71,873950,4.24226235643309,5.06591663440444,4.10055839463156,5.05706013679184,986789.629748357,0.0,1.0
2004-12-31,4.31,4.93,4.21,4.67,857450,3.81715047102852,4.36625332300942,3.72858549490256,4.13598438508194,968159.240262863,0.0,1.0
2005-01-03,4.28,4.64,4.26,4.42,288750,3.79058097819073,4.10941489224416,3.77286798296554,3.91457194476706,326031.815996154,0.0,1.0
2005-01-04,4.12,4.68,4.06,4.27,474100,3.64887701638921,4.14484088269454,3.59573803071364,3.78172448057814,535313.191216541,0.0,1.0
2005-01-05,3.899,4.45,3.82,4.13,222200,3.45314841915086,3.94114143760485,3.38318208801135,3.6577335140018,250889.245071325,0.0,1.0
2005-01-06,3.749,4.0,3.74,3.89,177100,3.32030095496193,3.54259904503807,3.31233010711059,3.44517757129952,199966.180477641,0.0,1.0
2005-01-07,3.559,3.88,3.53,3.88,119350,3.15202750032262,3.43632107368692,3.12634365724609,3.43632107368692,134759.81727841,0.0,1.0
2005-01-10,3.529,3.811,3.43,3.58,155100,3.12545800748483,3.37521124016002,3.03777868112014,3.17062614530907,175125.661163648,0.0,1.0
2005-01-11,3.64,3.72,3.45,3.69,131450,3.22376513098464,3.2946171118854,3.05549167634533,3.26804761904762,148422.102901106,0.0,1.0
2005-01-12,3.499,3.64,3.4,3.62,109450,3.09888851464705,3.22376513098464,3.01120918828236,3.20605213575945,123581.583587113,0.0,1.0
2005-01-13,3.54,3.86,3.441,3.441,152350,3.13520015485869,3.41860807846173,3.047520828494,3.047520828494,172020.596249399,0.0,1.0
2005-01-14,3.7,3.92,3.5,3.5,149600,3.27690411666021,3.4717470641373,3.09977416440831,3.09977416440831,168915.53133515,0.0,1.0
2005-01-18,3.8,3.92,3.66,3.85,134750,3.36546909278616,3.4717470641373,3.24147812620983,3.40975158084914,152148.180798205,0.0,1.0
2005-01-19,3.7,3.8,3.6,3.8,57200,3.27690411666021,3.36546909278616,3.18833914053426,3.36546909278616,64585.3502163809,0.0,1.0
2005-01-20,3.58,3.72,3.46,3.72,63800,3.17062614530907,3.2946171118854,3.06434817395793,3.2946171118854,72037.5060105787,0.0,1.0
2005-01-21,3.44,3.62,3.44,3.62,36300,3.04663517873274,3.20605213575945,3.04663517873274,3.20605213575945,40986.8568680878,0.0,1.0
2005-01-24,3.35,3.549,3.28,3.43,136400,2.96692670021938,3.14317100271002,2.90493121693121,3.03777868112014,154011.219746754,0.0,1.0
2005-01-25,3.28,3.53,3.28,3.28,67100,2.90493121693121,3.12634365724609,2.90493121693121,2.90493121693121,75763.5839076777,0.0,1.0
2005-01-26,3.35,3.44,3.299,3.44,54450,2.96692670021938,3.04663517873274,2.92175856239515,3.04663517873274,61480.2853021318,0.0,1.0
2005-01-27,3.49,3.6,3.4,3.4,59400,3.09091766679571,3.18833914053426,3.01120918828236,3.01120918828236,67069.4021477802,0.0,1.0
2005-01-28,3.5,3.57,3.5,3.57,34650,3.09977416440831,3.16176964769647,3.09977416440831,3.16176964769647,39123.8179195384,0.0,1.0
2005-01-31,3.4,3.6,3.4,3.49,44000,3.01120918828236,3.18833914053426,3.01120918828236,3.09091766679571,49681.0386279852,0.0,1.0
2005-02-01,3.25,3.48,3.25,3.48,94600,2.87836172409343,3.08206116918312,2.87836172409343,3.08206116918312,106814.233050168,0.0,1.0
2005-02-02,3.34,3.49,3.27,3.34,120450,2.95807020260679,3.09091766679571,2.89607471931862,2.95807020260679,136001.84324411,0.0,1.0
2005-02-03,3.38,3.4,3.3,3.38,33550,2.99349619305717,3.01120918828236,2.9226442121564,2.99349619305717,37881.7919538387,0.0,1.0
2005-02-04,3.45,3.46,3.3,3.36,49500,3.05549167634533,3.06434817395793,2.9226442121564,2.97578319783198,55891.1684564835,0.0,1.0
2005-02-07,3.43,3.46,3.38,3.45,27500,3.03777868112014,3.06434817395793,2.99349619305717,3.05549167634533,31050.6491424908,0.0,1.0
2005-02-08,3.69,3.81,3.39,3.44,218350,3.26804761904762,3.37432559039876,3.00235269066976,3.04663517873274,246542.154191377,0.0,1.0
2005-02-09,3.54,3.87,3.47,3.87,125950,3.13520015485869,3.42746457607433,3.07320467157052,3.42746457607433,142211.973072608,0.0,1.0
2005-02-10,3.43,3.62,3.4,3.56,59950,3.03777868112014,3.20605213575945,3.01120918828236,3.15291315008388,67690.41513063,0.0,1.0
2005-02-11,3.3,3.55,3.3,3.41,36850,2.9226442121564,3.14405665247128,2.9226442121564,3.02006568589495,41607.8698509378,0.0,1.0
2005-02-14,3.35,3.5,3.33,3.389,28050,2.96692670021938,3.09977416440831,2.94921370499419,3.0014670409085,31671.6621253406,0.0,1.0
2005-02-15,3.33,3.4,3.32,3.32,38500,2.94921370499419,3.01120918828236,2.9403572073816,2.9403572073816,43470.9087994871,0.0,1.0
2005-02-16,3.332,3.38,3.29,3.379,28600,2.95098500451671,2.99349619305717,2.91378771454381,2.99261054329591,32292.6751081904,0.0,1.0
2005-02-17,3.25,3.34,3.25,3.31,64900,2.87836172409343,2.95807020260679,2.87836172409343,2.931500709769,73279.5319762783,0.0,1.0
2005-02-18,3.29,3.31,3.24,3.25,26400,2.91378771454381,2.931500709769,2.86950522648083,2.87836172409343,29808.6231767912,0.0,1.0
2005-02-22,3.21,3.3,3.15,3.25,46200,2.84293573364305,2.9226442121564,2.78979674796748,2.87836172409343,52165.0905593845,0.0,1.0
2005-02-23,3.16,3.25,3.16,3.16,17600,2.79865324558007,2.87836172409343,2.79865324558007,2.79865324558007,19872.4154511941,0.0,1.0
2005-02-24,3.05,3.18,3.0,3.16,95700,2.70123177184153,2.81636624080526,2.65694928377855,2.79865324558007,108056.259015868,0.0,1.0
2005-02-25,3.12,3.21,3.06,3.12,30250,2.76322725512969,2.84293573364305,2.71008826945412,2.76322725512969,34155.7140567399,0.0,1.0
2005-02-28,3.15,3.2,3.05,3.1,33000,2.78979674796748,2.83407923603045,2.70123177184153,2.7455142599045,37260.7789709889,0.0,1.0
2005-03-01,3.1,3.18,3.03,3.03,35750,2.7455142599045,2.81636624080526,2.68351877661634,2.68351877661634,40365.8438852381,0.0,1.0
2005-03-02,3.19,3.38,3.07,3.18,69300,2.82522273841786,2.99349619305717,2.71894476706672,2.81636624080526,78247.6358390768,0.0,1.0
2005-03-03,3.25,3.38,3.1,3.22,46750,2.87836172409343,2.99349619305717,2.7455142599045,2.85179223125564,52786.1035422344,0.0,1.0
2005-03-04,3.34,3.38,3.22,3.22,34100,2.95807020260679,2.99349619305717,2.85179223125564,2.85179223125564,38502.8049366885,0.0,1.0
2005-03-07,3.15,3.35,3.12,3.35,50050,2.78979674796748,2.96692670021938,2.76322725512969,2.96692670021938,56512.1814393332,0.0,1.0
2005-03-08,3.55,3.75,3.21,3.43,237600,3.14405665247128,3.32118660472319,2.84293573364305,3.03777868112014,268277.608591121,0.0,1.0
2005-03-09,3.66,4.38,3.64,3.84,716100,3.24147812620983,3.87914595431668,3.22376513098464,3.40089508323654,808558.903670461,0.0,1.0
2005-03-10,3.36,3.72,3.31,3.7,107800,2.97578319783198,3.2946171118854,2.931500709769,3.27690411666021,121718.544638564,0.0,1.0
2005-03-11,3.25,3.4,3.25,3.33,58300,2.87836172409343,3.01120918828236,2.87836172409343,2.94921370499419,65827.3761820805,0.0,1.0
2005-03-14,3.21,3.35,3.2,3.31,25850,2.84293573364305,2.96692670021938,2.83407923603045,2.931500709769,29187.6101939413,0.0,1.0
2005-03-15,3.33,3.53,3.21,3.21,40150,2.94921370499419,3.12634365724609,2.84293573364305,2.84293573364305,45333.9477480366,0.0,1.0
2005-03-16,3.329,3.5,3.3,3.35,29700,2.94832805523293,3.09977416440831,2.9226442121564,2.96692670021938,33534.7010738901,0.0,1.0
2005-03-17,3.29,3.37,3.21,3.24,31900,2.91378771454381,2.98463969544457,2.84293573364305,2.86950522648083,36018.7530052893,0.0,1.0
2005-03-18,3.26,3.38,3.23,3.37,19800,2.88721822170602,2.99349619305717,2.86064872886824,2.98463969544457,22356.4673825934,0.0,1.0
2005-03-21,3.189,3.25,3.14,3.25,35750,2.8243370886566,2.87836172409343,2.78094025035488,2.87836172409343,40365.843885238,0.0,1.0
2005-03-22,3.28,3.28,3.1,3.141,30250,2.90493121693121,2.90493121693121,2.7455142599045,2.78182590011614,34155.7140567399,0.0,1.0
2005-03-23,3.0,3.231,3.0,3.231,103950,2.65694928377855,2.8615343786295,2.65694928377855,2.8615343786295,117371.453758615,0.0,1.0
2005-03-24,3.11,3.15,3.01,3.01,63800,2.7543707575171,2.78979674796748,2.66580578139114,2.66580578139114,72037.5060105786,0.0,1.0
2005-03-28,3.29,4.05,3.09,3.1,745800,2.91378771454381,3.58688153310104,2.73665776229191,2.7455142599045,842093.604744351,0.0,1.0
2005-03-29,3.0,3.36,3.0,3.19,213400,2.65694928377855,2.97578319783198,2.65694928377855,2.82522273841786,240953.037345729,0.0,1.0
2005-03-30,3.3,4.02,3.01,3.01,911900,2.9226442121564,3.56031204026326,2.66580578139114,2.66580578139114,1029639.525565,0.0,1.0
2005-03-31,3.22,3.47,3.16,3.27,135300,2.85179223125564,3.07320467157052,2.79865324558007,2.89607471931862,152769.193781055,0.0,1.0
2005-04-01,3.17,3.349,3.17,3.23,54450,2.80750974319267,2.96604105045812,2.80750974319267,2.86064872886824,61480.2853021318,0.0,1.0
2005-04-04,3.29,3.41,3.16,3.29,42900,2.91378771454381,3.02006568589495,2.79865324558007,2.91378771454381,48439.0126622857,0.0,1.0
2005-04-05,3.35,3.71,3.21,3.21,191400,2.96692670021938,3.28576061427281,2.84293573364305,2.84293573364305,216112.518031736,0.0,1.0
2005-04-06,3.31,3.5,3.3,3.32,57200,2.931500709769,3.09977416440831,2.9226442121564,2.9403572073816,64585.3502163809,0.0,1.0
2005-04-07,3.22,3.4,3.2,3.3,70400,2.85179223125564,3.01120918828236,2.83407923603045,2.9226442121564,79489.6618047766,0.0,1.0
2005-04-08,3.22,3.34,3.21,3.21,19250,2.85179223125564,2.95807020260679,2.84293573364305,2.84293573364305,21735.4543997436,0.0,1.0
2005-04-11,3.2,3.321,3.2,3.25,40150,2.83407923603045,2.94124285714285,2.83407923603045,2.87836172409343,45333.9477480366,0.0,1.0
2005-04-12,3.25,3.5,3.2,3.26,77000,2.87836172409343,3.09977416440831,2.83407923603045,2.88721822170602,86941.8175989742,0.0,1.0
2005-04-13,3.2,3.261,3.2,3.261,35200,2.83407923603045,2.88810387146728,2.83407923603045,2.88810387146728,39744.8309023883,0.0,1.0
2005-04-14,3.17,3.28,3.09,3.21,36850,2.80750974319267,2.90493121693121,2.73665776229191,2.84293573364305,41607.8698509376,0.0,1.0
2005-04-15,3.09,3.3,3.06,3.15,71500,2.73665776229191,2.9226442121564,2.71008826945412,2.78979674796748,80731.687770476,0.0,1.0
2005-04-18,3.09,3.21,3.08,3.12,9350,2.73665776229191,2.84293573364305,2.72780126467931,2.76322725512969,10557.2207084469,0.0,1.0
2005-04-19,3.11,3.19,3.06,3.15,27500,2.7543707575171,2.82522273841786,2.71008826945412,2.78979674796748,31050.6491424908,0.0,1.0
2005-04-20,3.09,3.25,3.02,3.17,33000,2.73665776229191,2.87836172409343,2.67466227900374,2.80750974319267,37260.7789709889,0.0,1.0
2005-04-21,3.16,3.16,3.1,3.11,25850,2.79865324558007,2.79865324558007,2.7455142599045,2.7543707575171,29187.6101939414,0.0,1.0
2005-04-22,3.12,3.2,3.1,3.2,2200,2.76322725512969,2.83407923603045,2.7455142599045,2.83407923603045,2484.05193139927,0.0,1.0
2005-04-25,3.06,3.15,3.06,3.06,12100,2.71008826945412,2.78979674796748,2.71008826945412,2.71008826945412,13662.285622696,0.0,1.0
2005-04-26,3.0,3.09,3.0,3.053,46750,2.65694928377855,2.73665776229191,2.65694928377855,2.7038887211253,52786.1035422344,0.0,1.0
2005-04-27,3.01,3.07,2.98,3.01,13750,2.66580578139114,2.71894476706672,2.63923628855336,2.66580578139114,15525.3245712454,0.0,1.0
2005-04-28,2.86,3.09,2.86,3.03,33550,2.53295831720222,2.73665776229191,2.53295831720222,2.68351877661634,37881.7919538388,0.0,1.0
2005-04-29,2.75,2.97,2.73,2.97,66550,2.43553684346367,2.63037979094076,2.41782384823848,2.63037979094076,75142.5709248278,0.0,1.0
2005-05-02,2.884,2.99,2.74,2.94,21450,2.55421391147245,2.64809278616596,2.42668034585108,2.60381029810298,24219.5063311428,0.0,1.0
2005-05-03,2.836,2.94,2.83,2.93,11550,2.51170272293199,2.60381029810298,2.50638882436443,2.59495380049038,13041.2726398461,0.0,1.0
2005-05-04,2.9,2.93,2.74,2.91,39600,2.5683843076526,2.59495380049038,2.42668034585108,2.57724080526519,44712.9347651867,0.0,1.0
2005-05-05,2.84,2.9,2.84,2.9,13200,2.51524532197703,2.5683843076526,2.51524532197703,2.5683843076526,14904.3115883956,0.0,1.0
2005-05-06,2.84,2.99,2.8,2.99,31900,2.51524532197703,2.64809278616596,2.47981933152665,2.64809278616596,36018.7530052893,0.0,1.0
2005-05-09,2.9,2.91,2.75,2.8,25300,2.5683843076526,2.57724080526519,2.43553684346367,2.47981933152665,28566.5972110915,0.0,1.0
2005-05-10,2.81,2.9,2.81,2.89,19800,2.48867582913924,2.5683843076526,2.48867582913924,2.55952781004,22356.4673825934,0.0,1.0
2005-05-11,2.794,2.92,2.77,2.92,15400,2.47450543295909,2.58609730287779,2.45324983868886,2.58609730287779,17388.3635197948,0.0,1.0
2005-05-12,2.83,2.94,2.76,2.83,23650,2.50638882436443,2.60381029810298,2.44439334107627,2.50638882436443,26703.5582625421,0.0,1.0
2005-05-13,2.87,2.93,2.81,2.88,12100,2.54181481481481,2.59495380049038,2.48867582913924,2.55067131242741,13662.285622696,0.0,1.0
2005-05-16,2.77,2.87,2.7,2.87,13750,2.45324983868886,2.54181481481481,2.3912543554007,2.54181481481481,15525.3245712454,0.0,1.0
2005-05-17,2.8,2.88,2.8,2.8101,7700,2.47981933152665,2.55067131242741,2.47981933152665,2.48876439411537,8694.18175989741,0.0,1.0
2005-05-18,2.95,3.1,2.82,2.9,61050,2.61266679571557,2.7455142599045,2.49753232675184,2.5683843076526,68932.4410963297,0.0,1.0
2005-05-19,2.89,3.0,2.86,2.94,19800,2.55952781004,2.65694928377855,2.53295831720222,2.60381029810298,22356.4673825934,0.0,1.0
2005-05-20,2.9,2.98,2.87,2.88,12100,2.5683843076526,2.63923628855336,2.54181481481481,2.55067131242741,13662.2856226959,0.0,1.0
2005-05-23,2.92,3.0,2.9,2.9,8800,2.58609730287779,2.65694928377855,2.5683843076526,2.5683843076526,9936.20772559705,0.0,1.0
2005-05-24,2.96,3.0,2.87,3.0,16500,2.62152329332817,2.65694928377855,2.54181481481481,2.65694928377855,18630.3894854945,0.0,1.0
2005-05-25,2.93,3.09,2.88,2.9,15400,2.59495380049038,2.73665776229191,2.55067131242741,2.5683843076526,17388.3635197949,0.0,1.0
2005-05-26,2.931,2.98,2.9,2.9,4400,2.59583945025164,2.63923628855336,2.5683843076526,2.5683843076526,4968.10386279854,0.0,1.0
2005-05-27,3.09,3.1,2.92,2.92,23650,2.73665776229191,2.7455142599045,2.58609730287779,2.58609730287779,26703.5582625421,0.0,1.0
2005-05-31,3.2,3.23,3.0,3.04,42350,2.83407923603045,2.86064872886824,2.65694928377855,2.69237527422893,47817.9996794359,0.0,1.0
2005-06-01,3.3,3.43,3.2,3.2,100100,2.9226442121564,3.03777868112014,2.83407923603045,2.83407923603045,113024.362878667,0.0,1.0
2005-06-02,3.411,3.53,3.19,3.45,67650,3.02095133565621,3.12634365724609,2.82522273841786,3.05549167634533,76384.5968905274,0.0,1.0
2005-06-03,3.3,3.5,3.26,3.42,27500,2.9226442121564,3.09977416440831,2.88721822170602,3.02892218350755,31050.6491424909,0.0,1.0
2005-06-06,3.2,3.3001,3.2,3.3001,22000,2.83407923603045,2.92273277713253,2.83407923603045,2.92273277713253,24840.5193139927,0.0,1.0
2005-06-07,3.12,3.3,3.1,3.2,27500,2.76322725512969,2.9226442121564,2.7455142599045,2.83407923603045,31050.6491424908,0.0,1.0
2005-06-08,3.17,3.3399,3.15,3.3,22000,2.80750974319267,2.95798163763066,2.78979674796748,2.9226442121564,24840.5193139926,0.0,1.0
2005-06-09,3.24,3.24,3.16,3.18,1100,2.86950522648083,2.86950522648083,2.79865324558007,2.81636624080526,1242.02596569963,0.0,1.0
2005-06-10,3.19,3.38,3.19,3.38,23650,2.82522273841786,2.99349619305717,2.82522273841786,2.99349619305717,26703.5582625421,0.0,1.0
2005-06-13,3.08,3.21,3.05,3.19,40700,2.72780126467931,2.84293573364305,2.70123177184153,2.82522273841786,45954.9607308864,0.0,1.0
2005-06-14,3.06,3.23,3.03,3.2,13750,2.71008826945412,2.86064872886824,2.68351877661634,2.83407923603045,15525.3245712454,0.0,1.0
2005-06-15,3.05,3.27,3.04,3.06,12650,2.70123177184153,2.89607471931862,2.69237527422893,2.71008826945412,14283.2986055457,0.0,1.0
2005-06-16,3.0,3.08,2.96,3.04,13200,2.65694928377855,2.72780126467931,2.62152329332817,2.69237527422893,14904.3115883956,0.0,1.0
2005-06-17,3.09,3.09,3.01,3.04,5500,2.73665776229191,2.73665776229191,2.66580578139114,2.69237527422893,6210.12982849815,0.0,1.0
2005-06-20,3.15,3.16,3.02,3.02,7700,2.78979674796748,2.79865324558007,2.67466227900374,2.67466227900374,8694.18175989742,0.0,1.0
2005-06-21,3.28,3.95,3.17,3.17,402050,2.90493121693121,3.49831655697509,2.80750974319267,2.80750974319267,453960.490463216,0.0,1.0
2005-06-22,3.34,3.46,3.2,3.46,69300,2.95807020260679,3.06434817395793,2.83407923603045,3.06434817395793,78247.6358390767,0.0,1.0
2005-06-23,3.44,3.58,3.26,3.26,63800,3.04663517873274,3.17062614530907,2.88721822170602,2.88721822170602,72037.5060105786,0.0,1.0
2005-06-24,3.6001,3.67,3.41,3.5,81950,3.18842770551039,3.25033462382243,3.02006568589495,3.09977416440831,92530.9344446225,0.0,1.0
2005-06-27,4.0699,4.9,3.83,3.99,1786950,3.60450596335011,4.33968383017163,3.39203858562395,3.53374254742547,2017671.18127905,0.0,1.0
2005-06-28,4.17,4.59,3.85,4.15,349800,3.69315950445218,4.06513240418118,3.40975158084914,3.67544650922699,394964.257092484,0.0,1.0
2005-06-29,4.24,4.4,4.0,4.3,172150,3.75515498774035,3.89685894954187,3.54259904503807,3.80829397341592,194377.063631992,0.0,1.0
2005-06-30,4.38,4.5,4.06,4.31,161700,3.87914595431668,3.98542392566782,3.59573803071364,3.81715047102852,182577.816957846,0.0,1.0
2005-07-01,4.09,4.46,4.08,4.46,140250,3.62230752355142,3.94999793521744,3.61345102593883,3.94999793521744,158358.310626703,0.0,1.0
2005-07-05,3.62,4.05,3.61,4.01,201300,3.20605213575945,3.58688153310104,3.19719563814685,3.55145554265066,227290.751723033,0.0,1.0
2005-07-06,3.38,3.702,3.36,3.6,157300,2.99349619305717,3.27867541618273,2.97578319783198,3.18833914053426,177609.713095047,0.0,1.0
2005-07-07,3.38,3.51,3.3,3.36,81400,2.99349619305717,3.1086306620209,2.9226442121564,2.97578319783198,91909.9214617727,0.0,1.0
2005-07-08,3.67,3.83,3.4,3.4,92950,3.25033462382243,3.39203858562395,3.01120918828236,3.01120918828236,104951.194101619,0.0,1.0
2005-07-11,3.73,3.88,3.64,3.88,46200,3.303473609498,3.43632107368692,3.22376513098464,3.43632107368692,52165.0905593845,0.0,1.0
2005-07-12,3.69,3.8,3.66,3.73,33550,3.26804761904762,3.36546909278616,3.24147812620983,3.303473609498,37881.7919538387,0.0,1.0
2005-07-13,3.53,3.8,3.4536,3.69,47300,3.12634365724609,3.36546909278616,3.05868001548587,3.26804761904762,53407.1165250843,0.0,1.0
2005-07-14,3.6399,3.7,3.53,3.53,20350,3.22367656600851,3.27690411666021,3.12634365724609,3.12634365724609,22977.4803654432,0.0,1.0
2005-07-15,4.4,6.59,4.4,5.32,6794700,3.89685894954187,5.83643192670021,3.89685894954187,4.71165672990063,7671994.39012664,0.0,1.0
2005-07-18,4.01,4.5,3.95,4.25,698500,3.55145554265066,3.98542392566782,3.49831655697509,3.76401148535295,788686.488219267,0.0,1.0
2005-07-19,4.15,4.45,4.02,4.04,497200,3.67544650922699,3.94114143760485,3.56031204026326,3.57802503548845,561395.736496235,0.0,1.0
2005-07-20,3.97,4.2,3.92,4.16,240900,3.51602955220028,3.71972899728997,3.4717470641373,3.68430300683959,272003.68648822,0.0,1.0
2005-07-21,4.01,4.14,3.85,3.9,253000,3.55145554265066,3.6665900116144,3.40975158084914,3.45403406891211,285665.972110916,0.0,1.0
2005-07-22,4.22,4.4,4.05,4.05,212850,3.73744199251516,3.89685894954187,3.58688153310104,3.58688153310104,240332.024362879,0.0,1.0
2005-07-25,4.07,4.32,4.01,4.32,107250,3.60459452832623,3.82600696864111,3.55145554265066,3.82600696864111,121097.531655714,0.0,1.0
2005-07-26,4.03,4.27,4.02,4.15,68200,3.56916853787585,3.78172448057814,3.56031204026326,3.67544650922699,77005.6098733773,0.0,1.0
2005-07-27,3.83,4.1,3.83,4.03,107800,3.39203858562395,3.63116402116402,3.39203858562395,3.56916853787585,121718.544638564,0.0,1.0
2005-07-28,3.85,3.89,3.75,3.8,77000,3.40975158084914,3.44517757129952,3.32118660472319,3.36546909278616,86941.8175989742,0.0,1.0
2005-07-29,3.72,3.85,3.66,3.84,57750,3.2946171118854,3.40975158084914,3.24147812620983,3.40089508323654,65206.3631992307,0.0,1.0
2005-08-01,3.56,3.819,3.55,3.72,92400,3.15291315008388,3.38229643825009,3.14405665247128,3.2946171118854,104330.181118769,0.0,1.0
2005-08-02,3.72,3.88,3.56,3.56,94600,3.2946171118854,3.43632107368692,3.15291315008388,3.15291315008388,106814.233050168,0.0,1.0
2005-08-03,4.14,5.69,4.11,5.5,3181200,3.6665900116144,5.03934714156665,3.64002051877661,4.87107368692734,3591939.09280334,0.0,1.0
2005-08-04,4.09,4.28,4.02,4.14,271150,3.62230752355142,3.79058097819073,3.56031204026326,3.6665900116144,306159.40054496,0.0,1.0
2005-08-05,3.94,4.18,3.92,4.18,123750,3.4894600593625,3.70201600206478,3.4717470641373,3.70201600206478,139727.921141208,0.0,1.0
2005-08-08,3.85,3.94,3.82,3.94,138600,3.40975158084914,3.4894600593625,3.38318208801135,3.4894600593625,156495.271678154,0.0,1.0
2005-08-09,3.99,4.08,3.78,3.8,124300,3.53374254742547,3.61345102593883,3.34775609756097,3.36546909278616,140348.934124059,0.0,1.0
2005-08-10,3.95,4.02,3.9,4.02,53350,3.49831655697509,3.56031204026326,3.45403406891211,3.56031204026326,60238.2593364322,0.0,1.0
2005-08-11,3.98,4.08,3.84,3.95,64900,3.52488604981288,3.61345102593883,3.40089508323654,3.49831655697509,73279.5319762782,0.0,1.0
2005-08-12,3.82,3.96,3.8,3.96,56650,3.38318208801135,3.50717305458769,3.36546909278616,3.50717305458769,63964.3372335311,0.0,1.0
2005-08-15,3.86,3.9299,3.84,3.84,26400,3.41860807846173,3.48051499677377,3.40089508323654,3.40089508323654,29808.6231767912,0.0,1.0
2005-08-16,3.78,3.93,3.78,3.84,63800,3.34775609756097,3.4806035617499,3.34775609756097,3.40089508323654,72037.5060105787,0.0,1.0
2005-08-17,3.81,4.0,3.75,4.0,33550,3.37432559039876,3.54259904503807,3.32118660472319,3.54259904503807,37881.7919538388,0.0,1.0
2005-08-18,3.84,3.85,3.73,3.8,73150,3.40089508323654,3.40975158084914,3.303473609498,3.36546909278616,82594.7267190256,0.0,1.0
2005-08-19,3.91,4.01,3.78,3.79,34650,3.46289056652471,3.55145554265066,3.34775609756097,3.35661259517357,39123.8179195384,0.0,1.0
2005-08-22,4.11,4.25,4.0,4.0,175450,3.64002051877661,3.76401148535295,3.54259904503807,3.54259904503807,198103.141529092,0.0,1.0
2005-08-23,4.04,4.18,4.0,4.1,73150,3.57802503548845,3.70201600206478,3.54259904503807,3.63116402116402,82594.7267190255,0.0,1.0
2005-08-24,3.95,4.1,3.91,4.02,53350,3.49831655697509,3.63116402116402,3.46289056652471,3.56031204026326,60238.2593364322,0.0,1.0
2005-08-25,3.81,3.92,3.8,3.91,48950,3.37432559039876,3.4717470641373,3.36546909278616,3.46289056652471,55270.1554736336,0.0,1.0
2005-08-26,3.8,3.9,3.8,3.8,26400,3.36546909278616,3.45403406891211,3.36546909278616,3.36546909278616,29808.6231767912,0.0,1.0
2005-08-29,3.95,4.2,3.8,3.8,110550,3.49831655697509,3.71972899728997,3.36546909278616,3.36546909278616,124823.609552813,0.0,1.0
2005-08-30,3.87,4.01,3.87,3.99,21450,3.42746457607433,3.55145554265066,3.42746457607433,3.53374254742547,24219.5063311428,0.0,1.0
2005-08-31,3.89,4.12,3.86,3.96,71500,3.44517757129952,3.64887701638921,3.41860807846173,3.50717305458769,80731.6877704761,0.0,1.0
2005-09-01,3.89,3.95,3.89,3.89,28050,3.44517757129952,3.49831655697509,3.44517757129952,3.44517757129952,31671.6621253406,0.0,1.0
2005-09-02,3.86,3.95,3.86,3.92,33000,3.41860807846173,3.49831655697509,3.41860807846173,3.4717470641373,37260.778970989,0.0,1.0
2005-09-06,3.9,3.934,3.84,3.89,49500,3.45403406891211,3.48414616079494,3.40089508323654,3.44517757129952,55891.1684564835,0.0,1.0
2005-09-07,4.3,4.36,3.901,3.93,429000,3.80829397341592,3.86143295909149,3.45491971867337,3.4806035617499,484390.126622857,0.0,1.0
2005-09-08,4.25,4.64,4.15,4.3,328350,3.76401148535295,4.10941489224416,3.67544650922699,3.80829397341592,370744.75076134,0.0,1.0
2005-09-09,4.02,4.26,4.0,4.26,111650,3.56031204026326,3.77286798296554,3.54259904503807,3.77286798296554,126065.635518513,0.0,1.0
2005-09-12,4.03,4.08,3.86,4.03,53900,3.56916853787585,3.61345102593883,3.41860807846173,3.56916853787585,60859.272319282,0.0,1.0
2005-09-13,3.93,4.08,3.89,3.99,90200,3.4806035617499,3.61345102593883,3.44517757129952,3.53374254742547,101846.12918737,0.0,1.0
2005-09-14,3.83,4.01,3.77,3.89,145200,3.39203858562395,3.55145554265066,3.33889959994838,3.44517757129952,163947.427472351,0.0,1.0
2005-09-15,3.88,3.93,3.8,3.83,62700,3.43632107368692,3.4806035617499,3.36546909278616,3.39203858562395,70795.4800448791,0.0,1.0
2005-09-16,3.91,3.927,3.85,3.91,28050,3.46289056652471,3.47794661246612,3.40975158084914,3.46289056652471,31671.6621253406,0.0,1.0
2005-09-19,3.88,3.94,3.84,3.91,19800,3.43632107368692,3.4894600593625,3.40089508323654,3.46289056652471,22356.4673825934,0.0,1.0
2005-09-20,3.87,3.95,3.85,3.896,44000,3.42746457607433,3.49831655697509,3.40975158084914,3.45049146986708,49681.0386279853,0.0,1.0
2005-09-21,3.81,3.91,3.81,3.85,33550,3.37432559039876,3.46289056652471,3.37432559039876,3.40975158084914,37881.7919538388,0.0,1.0
2005-09-22,3.78,3.86,3.75,3.8,30800,3.34775609756097,3.41860807846173,3.32118660472319,3.36546909278616,34776.7270395897,0.0,1.0
2005-09-23,3.81,3.87,3.76,3.76,25850,3.37432559039876,3.42746457607433,3.33004310233578,3.33004310233578,29187.6101939413,0.0,1.0
2005-09-26,3.81,3.86,3.79,3.79,7700,3.37432559039876,3.41860807846173,3.35661259517357,3.35661259517357,8694.18175989742,0.0,1.0
2005-09-27,3.81,3.92,3.8,3.9,16500,3.37432559039876,3.4717470641373,3.36546909278616,3.45403406891211,18630.3894854945,0.0,1.0
2005-09-28,3.79,3.82,3.75,3.79,19250,3.35661259517357,3.38318208801135,3.32118660472319,3.35661259517357,21735.4543997436,0.0,1.0
2005-09-29,3.75,3.8,3.72,3.8,49500,3.32118660472319,3.36546909278616,3.2946171118854,3.36546909278616,55891.1684564834,0.0,1.0
2005-09-30,3.72,3.78,3.72,3.72,13750,3.2946171118854,3.34775609756097,3.2946171118854,3.2946171118854,15525.3245712454,0.0,1.0
2005-10-03,3.75,3.76,3.7,3.71,17600,3.32118660472319,3.33004310233578,3.27690411666021,3.28576061427281,19872.4154511941,0.0,1.0
2005-10-04,3.76,3.76,3.716,3.73,11000,3.33004310233578,3.33004310233578,3.29107451284036,3.303473609498,12420.2596569963,0.0,1.0
2005-10-05,3.53,3.7001,3.51,3.7,96250,3.12634365724609,3.27699268163634,3.1086306620209,3.27690411666021,108677.271998718,0.0,1.0
2005-10-06,3.6999,3.82,3.51,3.51,113850,3.27681555168409,3.38318208801135,3.1086306620209,3.1086306620209,128549.687449912,0.0,1.0
2005-10-07,3.51,3.73,3.51,3.72,31350,3.1086306620209,3.303473609498,3.1086306620209,3.2946171118854,35397.7400224396,0.0,1.0
2005-10-10,3.66,3.89,3.5301,3.6,64900,3.24147812620983,3.44517757129952,3.12643222222222,3.18833914053426,73279.5319762783,0.0,1.0
2005-10-11,3.58,3.68,3.58,3.58,26400,3.17062614530907,3.25919112143502,3.17062614530907,3.17062614530907,29808.6231767912,0.0,1.0
2005-10-12,3.48,3.6235,3.45,3.58,29700,3.08206116918312,3.20915190992386,3.05549167634533,3.17062614530907,33534.7010738901,0.0,1.0
2005-10-13,3.39,3.59,3.3,3.59,42350,3.00235269066976,3.17948264292166,2.9226442121564,3.17948264292166,47817.9996794359,0.0,1.0
2005-10-14,3.43,3.65,3.33,3.33,37950,3.03777868112014,3.23262162859724,2.94921370499419,2.94921370499419,42849.8958166373,0.0,1.0
2005-10-17,3.57,3.5735,3.37,3.52,32450,3.16176964769647,3.16486942186088,2.98463969544457,3.1174871596335,36639.7659881392,0.0,1.0
2005-10-18,3.5265,3.6125,3.49,3.6,2750,3.12324388308169,3.19940976255,3.09091766679571,3.18833914053426,3105.06491424908,0.0,1.0
2005-10-19,3.46,3.54,3.36,3.47,27500,3.06434817395793,3.13520015485869,2.97578319783198,3.07320467157052,31050.6491424908,0.0,1.0
2005-10-20,3.391,3.49,3.3401,3.39,14850,3.00323834043102,3.09091766679571,2.95815876758291,3.00235269066976,16767.350536945,0.0,1.0
2005-10-21,3.36,3.44,3.36,3.43,8250,2.97578319783198,3.04663517873274,2.97578319783198,3.03777868112014,9315.19474274723,0.0,1.0
2005-10-24,3.49,3.6,3.35,3.6,23100,3.09091766679571,3.18833914053426,2.96692670021938,3.18833914053426,26082.5452796923,0.0,1.0
2005-10-25,3.49,3.6,3.45,3.45,3850,3.09091766679571,3.18833914053426,3.05549167634533,3.05549167634533,4347.09087994872,0.0,1.0
2005-10-26,3.4599,3.57,3.33,3.33,7700,3.0642596089818,3.16176964769647,2.94921370499419,2.94921370499419,8694.18175989743,0.0,1.0
2005-10-27,3.3,3.43,3.19,3.43,53900,2.9226442121564,3.03777868112014,2.82522273841786,3.03777868112014,60859.2723192821,0.0,1.0
2005-10-28,3.27,3.3,3.19,3.3,24750,2.89607471931862,2.9226442121564,2.82522273841786,2.9226442121564,27945.5842282417,0.0,1.0
2005-10-31,3.27,3.35,3.11,3.22,6600,2.89607471931862,2.96692670021938,2.7543707575171,2.85179223125564,7452.15579419779,0.0,1.0
2005-11-01,3.11,3.28,3.11,3.28,16500,2.7543707575171,2.90493121693121,2.7543707575171,2.90493121693121,18630.3894854945,0.0,1.0
2005-11-02,3.18,3.28,3.11,3.27,34650,2.81636624080526,2.90493121693121,2.7543707575171,2.89607471931862,39123.8179195385,0.0,1.0
2005-11-03,3.139,3.21,3.1,3.21,37400,2.78005460059362,2.84293573364305,2.7455142599045,2.84293573364305,42228.8828337875,0.0,1.0
2005-11-04,3.17,3.17,3.12,3.12,17050,2.80750974319267,2.80750974319267,2.76322725512969,2.76322725512969,19251.4024683443,0.0,1.0
2005-11-07,3.13,3.2,3.13,3.18,33550,2.77208375274229,2.83407923603045,2.77208375274229,2.81636624080526,37881.7919538387,0.0,1.0
2005-11-08,3.13,3.15,3.11,3.12,9900,2.77208375274229,2.78979674796748,2.7543707575171,2.76322725512969,11178.2336912967,0.0,1.0
2005-11-09,3.08,3.16,3.08,3.1,28600,2.72780126467931,2.79865324558007,2.72780126467931,2.7455142599045,32292.6751081905,0.0,1.0
2005-11-10,3.35,3.49,3.06,3.06,122650,2.96692670021938,3.09091766679571,2.71008826945412,2.71008826945412,138485.895175509,0.0,1.0
2005-11-11,3.25,3.45,3.22,3.33,55550,2.87836172409343,3.05549167634533,2.85179223125564,2.94921370499419,62722.3112678314,0.0,1.0
2005-11-14,3.29,3.44,3.23,3.26,62150,2.91378771454381,3.04663517873274,2.86064872886824,2.88721822170602,70174.4670620292,0.0,1.0
2005-11-15,3.25,3.34,3.25,3.31,29150,2.87836172409343,2.95807020260679,2.87836172409343,2.931500709769,32913.6880910402,0.0,1.0
2005-11-16,3.25,3.34,3.24,3.26,28050,2.87836172409343,2.95807020260679,2.86950522648083,2.88721822170602,31671.6621253406,0.0,1.0
2005-11-17,3.39,3.42,3.25,3.34,35200,3.00235269066976,3.02892218350755,2.87836172409343,2.95807020260679,39744.8309023883,0.0,1.0
2005-11-18,3.38,3.45,3.36,3.45,13200,2.99349619305717,3.05549167634533,2.97578319783198,3.05549167634533,14904.3115883956,0.0,1.0
2005-11-21,3.6,3.67,3.29,3.37,97900,3.18833914053426,3.25033462382243,2.91378771454381,2.98463969544457,110540.310947267,0.0,1.0
2005-11-22,3.9,3.96,3.55,3.56,272800,3.45403406891211,3.50717305458769,3.14405665247128,3.15291315008388,308022.439493509,0.0,1.0
2005-11-23,3.8,4.85,3.8,3.99,2367200,3.36546909278616,4.29540134210866,3.36546909278616,3.53374254742547,2672839.87818561,0.0,1.0
2005-11-25,4.25,4.79,4.14,4.53,2366100,3.76401148535295,4.24226235643309,3.6665900116144,4.01199341850561,2671597.85221991,0.0,1.0
2005-11-28,3.75,4.25,3.75,4.25,458700,3.32118660472319,3.76401148535295,3.32118660472319,3.76401148535295,517924.827696746,0.0,1.0
2005-11-29,3.69,3.89,3.65,3.79,194150,3.26804761904762,3.44517757129952,3.23262162859724,3.35661259517357,219217.582945985,0.0,1.0
2005-11-30,3.68,3.85,3.65,3.67,170500,3.25919112143502,3.40975158084914,3.23262162859724,3.25033462382243,192514.024683443,0.0,1.0
2005-12-01,3.5,3.76,3.46,3.71,149050,3.09977416440831,3.33004310233578,3.06434817395793,3.28576061427281,168294.5183523,0.0,1.0
2005-12-02,3.56,3.67,3.46,3.5,129800,3.15291315008388,3.25033462382243,3.06434817395793,3.09977416440831,146559.063952557,0.0,1.0
2005-12-05,3.6,3.8,3.52,3.6,111100,3.18833914053426,3.36546909278616,3.1174871596335,3.18833914053426,125444.622535663,0.0,1.0
2005-12-06,3.6,3.72,3.59,3.59,81950,3.18833914053426,3.2946171118854,3.17948264292166,3.17948264292166,92530.9344446226,0.0,1.0
2005-12-07,3.21,3.65,3.2,3.65,447700,2.84293573364305,3.23262162859724,2.83407923603045,3.23262162859724,505504.56803975,0.0,1.0
2005-12-08,3.4,3.42,3.21,3.3,114400,3.01120918828236,3.02892218350755,2.84293573364305,2.9226442121564,129170.700432762,0.0,1.0
2005-12-09,3.26,3.44,3.25,3.4,56100,2.88721822170602,3.04663517873274,2.87836172409343,3.01120918828236,63343.3242506813,0.0,1.0
2005-12-12,3.26,3.4,3.25,3.4,34100,2.88721822170602,3.01120918828236,2.87836172409343,3.01120918828236,38502.8049366887,0.0,1.0
2005-12-13,3.29,3.36,3.26,3.28,26400,2.91378771454381,2.97578319783198,2.88721822170602,2.90493121693121,29808.6231767912,0.0,1.0
2005-12-14,3.2,3.33,3.19,3.3,72600,2.83407923603045,2.94921370499419,2.82522273841786,2.9226442121564,81973.7137361758,0.0,1.0
2005-12-15,3.13,3.25,3.12,3.25,32450,2.77208375274229,2.87836172409343,2.76322725512969,2.87836172409343,36639.7659881391,0.0,1.0
2005-12-16,3.1418,3.22,3.14,3.14,26950,2.78253441992515,2.85179223125564,2.78094025035488,2.78094025035488,30429.636159641,0.0,1.0
2005-12-19,3.16,3.23,3.15,3.15,68200,2.79865324558007,2.86064872886824,2.78979674796748,2.78979674796748,77005.6098733773,0.0,1.0
2005-12-20,3.16,3.2,3.16,3.2,15950,2.79865324558007,2.83407923603045,2.79865324558007,2.83407923603045,18009.3765026447,0.0,1.0
2005-12-21,3.2,3.23,3.15,3.15,46200,2.83407923603045,2.86064872886824,2.78979674796748,2.78979674796748,52165.0905593846,0.0,1.0
2005-12-22,3.21,3.31,3.2,3.21,63800,2.84293573364305,2.931500709769,2.83407923603045,2.84293573364305,72037.5060105786,0.0,1.0
2005-12-23,3.2,3.24,3.16,3.21,29700,2.83407923603045,2.86950522648083,2.79865324558007,2.84293573364305,33534.7010738901,0.0,1.0
2005-12-27,3.19,3.23,3.17,3.2,27500,2.82522273841786,2.86064872886824,2.80750974319267,2.83407923603045,31050.6491424908,0.0,1.0
2005-12-28,3.18,3.2,3.12,3.175,20350,2.81636624080526,2.83407923603045,2.76322725512969,2.81193799199897,22977.4803654432,0.0,1.0
2005-12-29,3.1,3.16,3.05,3.13,78100,2.7455142599045,2.79865324558007,2.70123177184153,2.77208375274229,88183.843564674,0.0,1.0
2005-12-30,3.08,3.22,3.05,3.13,53900,2.72780126467931,2.85179223125564,2.70123177184153,2.77208375274229,60859.272319282,0.0,1.0
2006-01-03,3.12,3.15,3.02,3.07,56100,2.76322725512969,2.78979674796748,2.67466227900374,2.71894476706672,63343.3242506813,0.0,1.0
2006-01-04,3.1,3.13,3.09,3.1,67650,2.7455142599045,2.77208375274229,2.73665776229191,2.7455142599045,76384.5968905274,0.0,1.0
2006-01-05,3.18,3.24,3.1,3.12,95150,2.81636624080526,2.86950522648083,2.7455142599045,2.76322725512969,107435.246033018,0.0,1.0
2006-01-06,3.15,3.19,3.07,3.13,47850,2.78979674796748,2.82522273841786,2.71894476706672,2.77208375274229,54028.129507934,0.0,1.0
2006-01-09,3.1,3.2,3.06,3.15,48400,2.7455142599045,2.83407923603045,2.71008826945412,2.78979674796748,54649.1424907839,0.0,1.0
2006-01-10,3.07,3.1,3.05,3.07,33000,2.71894476706672,2.7455142599045,2.70123177184153,2.71894476706672,37260.7789709889,0.0,1.0
2006-01-11,3.14,3.2,3.06,3.13,125950,2.78094025035488,2.83407923603045,2.71008826945412,2.77208375274229,142211.973072608,0.0,1.0
2006-01-12,3.1,3.2,3.09,3.2,20350,2.7455142599045,2.83407923603045,2.73665776229191,2.83407923603045,22977.4803654432,0.0,1.0
2006-01-13,3.21,3.47,3.11,3.12,436150,2.84293573364305,3.07320467157052,2.7543707575171,2.76322725512969,492463.295399904,0.0,1.0
2006-01-17,3.239,3.26,3.16,3.25,73700,2.86861957671957,2.88721822170602,2.79865324558007,2.87836172409343,83215.7397018755,0.0,1.0
2006-01-18,3.19,3.24,3.19,3.1901,11000,2.82522273841786,2.86950522648083,2.82522273841786,2.82531130339398,12420.2596569963,0.0,1.0
2006-01-19,3.21,3.26,3.16,3.2,51700,2.84293573364305,2.88721822170602,2.79865324558007,2.83407923603045,58375.2203878827,0.0,1.0
2006-01-20,3.16,3.21,3.1,3.21,36300,2.79865324558007,2.84293573364305,2.7455142599045,2.84293573364305,40986.8568680879,0.0,1.0
2006-01-23,3.11,3.16,3.1,3.11,22550,2.7543707575171,2.79865324558007,2.7455142599045,2.7543707575171,25461.5322968424,0.0,1.0
2006-01-24,3.13,3.25,3.1,3.1,86350,2.77208375274229,2.87836172409343,2.7455142599045,2.7455142599045,97499.038307421,0.0,1.0
2006-01-25,3.16,3.18,3.12,3.18,30800,2.79865324558007,2.81636624080526,2.76322725512969,2.81636624080526,34776.7270395897,0.0,1.0
2006-01-26,3.18,3.6,3.1,3.15,287650,2.81636624080526,3.18833914053426,2.7455142599045,2.78979674796748,324789.790030454,0.0,1.0
2006-01-27,3.2099,3.39,3.12,3.12,170500,2.84284716866692,3.00235269066976,2.76322725512969,2.76322725512969,192514.024683443,0.0,1.0
2006-01-30,3.24,3.3,3.17,3.18,60500,2.86950522648083,2.9226442121564,2.80750974319267,2.81636624080526,68311.4281134799,0.0,1.0
2006-01-31,3.2,3.27,3.18,3.27,40700,2.83407923603045,2.89607471931862,2.81636624080526,2.89607471931862,45954.9607308865,0.0,1.0
2006-02-01,3.39,3.62,3.2001,3.22,484550,3.00235269066976,3.20605213575945,2.83416780100658,2.85179223125564,547112.437890688,0.0,1.0
2006-02-02,3.83,4.44,3.65,4.1,2122450,3.39203858562395,3.93228493999225,3.23262162859724,3.63116402116402,2396489.10081744,0.0,1.0
2006-02-03,3.4482,4.05,3.4,4.0,703450,3.05389750677507,3.58688153310104,3.01120918828236,3.54259904503807,794275.605064914,0.0,1.0
2006-02-06,3.3,3.56,3.26,3.45,163900,2.9226442121564,3.15291315008388,2.88721822170602,3.05549167634533,185061.868889246,0.0,1.0
2006-02-07,3.32,3.53,3.2,3.3,190300,2.9403572073816,3.12634365724609,2.83407923603045,2.9226442121564,214870.492066036,0.0,1.0
2006-02-08,3.28,3.4,3.2,3.31,122650,2.90493121693121,3.01120918828236,2.83407923603045,2.931500709769,138485.895175509,0.0,1.0
2006-02-09,3.34,3.48,3.26,3.26,155100,2.95807020260679,3.08206116918312,2.88721822170602,2.88721822170602,175125.661163648,0.0,1.0
2006-02-10,3.27,3.4,3.21,3.4,71500,2.89607471931862,3.01120918828236,2.84293573364305,3.01120918828236,80731.6877704761,0.0,1.0
2006-02-13,3.26,3.37,3.22,3.23,76450,2.88721822170602,2.98463969544457,2.85179223125564,2.86064872886824,86320.8046161246,0.0,1.0
2006-02-14,3.25,3.32,3.22,3.3,38500,2.87836172409343,2.9403572073816,2.85179223125564,2.9226442121564,43470.9087994871,0.0,1.0
2006-02-15,3.25,3.35,3.25,3.29,85250,2.87836172409343,2.96692670021938,2.87836172409343,2.91378771454381,96257.0123417215,0.0,1.0
2006-02-16,3.25,3.34,3.22,3.25,44000,2.87836172409343,2.95807020260679,2.85179223125564,2.87836172409343,49681.0386279853,0.0,1.0
2006-02-17,3.22,3.32,3.22,3.25,53900,2.85179223125564,2.9403572073816,2.85179223125564,2.87836172409343,60859.2723192821,0.0,1.0
2006-02-21,3.28,3.3,3.2,3.25,101200,2.90493121693121,2.9226442121564,2.83407923603045,2.87836172409343,114266.388844366,0.0,1.0
2006-02-22,3.25,3.37,3.21,3.21,56100,2.87836172409343,2.98463969544457,2.84293573364305,2.84293573364305,63343.3242506812,0.0,1.0
2006-02-23,3.24,3.3,3.23,3.25,46750,2.86950522648083,2.9226442121564,2.86064872886824,2.87836172409343,52786.1035422345,0.0,1.0
2006-02-24,3.28,3.31,3.22,3.27,33550,2.90493121693121,2.931500709769,2.85179223125564,2.89607471931862,37881.7919538388,0.0,1.0
2006-02-27,3.34,3.39,3.3,3.32,67650,2.95807020260679,3.00235269066976,2.9226442121564,2.9403572073816,76384.5968905273,0.0,1.0
2006-02-28,3.68,3.94,3.34,3.35,733150,3.25919112143502,3.4894600593625,2.95807020260679,2.96692670021938,827810.306138805,0.0,1.0
2006-03-01,3.63,4.24,3.56,3.67,1401950,3.21490863337205,3.75515498774035,3.15291315008388,3.25033462382243,1582962.09328418,0.0,1.0
2006-03-02,3.42,3.6,3.37,3.59,425150,3.02892218350755,3.18833914053426,2.98463969544457,3.17948264292166,480043.035742907,0.0,1.0
2006-03-03,3.45,3.55,3.39,3.42,140800,3.05549167634533,3.14405665247128,3.00235269066976,3.02892218350755,158979.323609553,0.0,1.0
2006-03-06,3.66,3.66,3.4,3.46,121550,3.24147812620983,3.24147812620983,3.01120918828236,3.06434817395793,137243.869209809,0.0,1.0
2006-03-07,3.762,3.82,3.61,3.66,124300,3.3318144018583,3.38318208801135,3.19719563814685,3.24147812620983,140348.934124059,0.0,1.0
2006-03-08,3.69,3.9,3.64,3.73,85250,3.26804761904762,3.45403406891211,3.22376513098464,3.303473609498,96257.0123417214,0.0,1.0
2006-03-09,3.6,3.67,3.42,3.67,101200,3.18833914053426,3.25033462382243,3.02892218350755,3.25033462382243,114266.388844366,0.0,1.0
2006-03-10,3.37,3.64,3.34,3.56,128700,2.98463969544457,3.22376513098464,2.95807020260679,3.15291315008388,145317.037986857,0.0,1.0
2006-03-13,4.1,4.15,3.51,3.65,330550,3.63116402116402,3.67544650922699,3.1086306620209,3.23262162859724,373228.802692739,0.0,1.0
2006-03-14,3.7,4.1,3.65,4.02,262350,3.27690411666021,3.63116402116402,3.23262162859724,3.56031204026326,296223.192819363,0.0,1.0
2006-03-15,3.68,3.76,3.47,3.75,226050,3.25919112143502,3.33004310233578,3.07320467157052,3.32118660472319,255236.335951275,0.0,1.0
2006-03-16,3.66,3.69,3.54,3.64,133100,3.24147812620983,3.26804761904762,3.13520015485869,3.22376513098464,150285.141849656,0.0,1.0
2006-03-17,3.6,3.68,3.55,3.6,101750,3.18833914053426,3.25919112143502,3.14405665247128,3.18833914053426,114887.401827216,0.0,1.0
2006-03-20,3.6099,3.65,3.52,3.59,74800,3.19710707317073,3.23262162859724,3.1174871596335,3.17948264292166,84457.765667575,0.0,1.0
2006-03-21,3.52,3.65,3.51,3.58,67650,3.1174871596335,3.23262162859724,3.1086306620209,3.17062614530907,76384.5968905274,0.0,1.0
2006-03-22,3.43,3.53,3.41,3.5,101750,3.03777868112014,3.12634365724609,3.02006568589495,3.09977416440831,114887.401827216,0.0,1.0
2006-03-23,3.54,3.73,3.44,3.44,207350,3.13520015485869,3.303473609498,3.04663517873274,3.04663517873274,234121.894534381,0.0,1.0
2006-03-24,3.58,3.74,3.52,3.55,101750,3.17062614530907,3.31233010711059,3.1174871596335,3.14405665247128,114887.401827216,0.0,1.0
2006-03-27,3.54,3.7,3.48,3.64,146850,3.13520015485869,3.27690411666021,3.08206116918312,3.22376513098464,165810.466420901,0.0,1.0
2006-03-28,3.45,3.61,3.42,3.6,110550,3.05549167634533,3.19719563814685,3.02892218350755,3.18833914053426,124823.609552813,0.0,1.0
2006-03-29,3.51,3.52,3.43,3.48,71500,3.1086306620209,3.1174871596335,3.03777868112014,3.08206116918312,80731.6877704762,0.0,1.0
2006-03-30,3.45,3.5,3.43,3.48,69850,3.05549167634533,3.09977416440831,3.03777868112014,3.08206116918312,78868.6488219267,0.0,1.0
2006-03-31,3.45,3.45,3.4,3.4401,51700,3.05549167634533,3.05549167634533,3.01120918828236,3.04672374370886,58375.2203878828,0.0,1.0
2006-04-03,3.4,3.45,3.35,3.45,110550,3.01120918828236,3.05549167634533,2.96692670021938,3.05549167634533,124823.609552813,0.0,1.0
2006-04-04,3.45,3.55,3.35,3.44,111650,3.05549167634533,3.14405665247128,2.96692670021938,3.04663517873274,126065.635518513,0.0,1.0
2006-04-05,3.44,3.51,3.39,3.45,55000,3.04663517873274,3.1086306620209,3.00235269066976,3.05549167634533,62101.2982849816,0.0,1.0
2006-04-06,3.46,3.52,3.39,3.48,89100,3.06434817395793,3.1174871596335,3.00235269066976,3.08206116918312,100604.10322167,0.0,1.0
2006-04-07,3.5,3.74,3.41,3.45,337150,3.09977416440831,3.31233010711059,3.02006568589495,3.05549167634533,380680.958486937,0.0,1.0
2006-04-10,3.42,3.53,3.38,3.48,125400,3.02892218350755,3.12634365724609,2.99349619305717,3.08206116918312,141590.960089758,0.0,1.0
2006-04-11,3.31,3.43,3.3,3.39,112200,2.931500709769,3.03777868112014,2.9226442121564,3.00235269066976,126686.648501363,0.0,1.0
2006-04-12,3.35,3.37,3.3,3.3,50050,2.96692670021938,2.98463969544457,2.9226442121564,2.9226442121564,56512.1814393333,0.0,1.0
2006-04-13,3.37,3.3888,3.33,3.35,22000,2.98463969544457,3.00128991095625,2.94921370499419,2.96692670021938,24840.5193139927,0.0,1.0
2006-04-17,3.36,3.42,3.34,3.35,34100,2.97578319783198,3.02892218350755,2.95807020260679,2.96692670021938,38502.8049366886,0.0,1.0
2006-04-18,3.39,3.44,3.31,3.4,67100,3.00235269066976,3.04663517873274,2.931500709769,3.01120918828236,75763.5839076776,0.0,1.0
2006-04-19,3.37,3.49,3.37,3.49,30800,2.98463969544457,3.09091766679571,2.98463969544457,3.09091766679571,34776.7270395897,0.0,1.0
2006-04-20,3.38,3.41,3.36,3.37,9900,2.99349619305717,3.02006568589495,2.97578319783198,2.98463969544457,11178.2336912967,0.0,1.0
2006-04-21,3.36,3.38,3.316,3.37,33000,2.97578319783198,2.99349619305717,2.93681460833656,2.98463969544457,37260.7789709889,0.0,1.0
2006-04-24,3.43,3.4699,3.34,3.4,45100,3.03777868112014,3.0731161065944,2.95807020260679,3.01120918828236,50923.064593685,0.0,1.0
2006-04-25,3.45,3.49,3.39,3.43,62700,3.05549167634533,3.09091766679571,3.00235269066976,3.03777868112014,70795.4800448791,0.0,1.0
2006-04-26,3.44,3.48,3.42,3.44,8800,3.04663517873274,3.08206116918312,3.02892218350755,3.04663517873274,9936.20772559705,0.0,1.0
2006-04-27,3.34,3.45,3.34,3.4254,55550,2.95807020260679,3.05549167634533,2.95807020260679,3.03370469221835,62722.3112678313,0.0,1.0
2006-04-28,3.36,3.36,3.32,3.32,19250,2.97578319783198,2.97578319783198,2.9403572073816,2.9403572073816,21735.4543997435,0.0,1.0
2006-05-01,3.33,3.36,3.32,3.35,14300,2.94921370499419,2.97578319783198,2.9403572073816,2.96692670021938,16146.3375540952,0.0,1.0
2006-05-02,3.28,3.39,3.27,3.39,63800,2.90493121693121,3.00235269066976,2.89607471931862,3.00235269066976,72037.5060105788,0.0,1.0
2006-05-03,3.28,3.46,3.26,3.26,99550,2.90493121693121,3.06434817395793,2.88721822170602,2.88721822170602,112403.349895817,0.0,1.0
2006-05-04,3.27,3.3,3.25,3.29,42900,2.89607471931862,2.9226442121564,2.87836172409343,2.91378771454381,48439.0126622857,0.0,1.0
2006-05-05,3.27,3.3,3.26,3.28,21450,2.89607471931862,2.9226442121564,2.88721822170602,2.90493121693121,24219.5063311428,0.0,1.0
2006-05-08,3.27,3.34,3.26,3.34,46200,2.89607471931862,2.95807020260679,2.88721822170602,2.95807020260679,52165.0905593846,0.0,1.0
2006-05-09,3.28,3.32,3.28,3.3,17600,2.90493121693121,2.9403572073816,2.90493121693121,2.9226442121564,19872.4154511941,0.0,1.0
2006-05-10,3.32,3.34,3.28,3.34,28600,2.9403572073816,2.95807020260679,2.90493121693121,2.95807020260679,32292.6751081904,0.0,1.0
2006-05-11,3.28,3.33,3.25,3.3,51150,2.90493121693121,2.94921370499419,2.87836172409343,2.9226442121564,57754.207405033,0.0,1.0
2006-05-12,3.35,3.39,3.28,3.28,80300,2.96692670021938,3.00235269066976,2.90493121693121,2.90493121693121,90667.8954960732,0.0,1.0
2006-05-15,3.28,3.42,3.28,3.37,50600,2.90493121693121,3.02892218350755,2.90493121693121,2.98463969544457,57133.1944221832,0.0,1.0
2006-05-16,3.38,3.38,3.28,3.3,42350,2.99349619305717,2.99349619305717,2.90493121693121,2.9226442121564,47817.9996794358,0.0,1.0
2006-05-17,3.3,3.35,3.3,3.34,30800,2.9226442121564,2.96692670021938,2.9226442121564,2.95807020260679,34776.7270395898,0.0,1.0
2006-05-18,3.33,3.36,3.32,3.33,29150,2.94921370499419,2.97578319783198,2.9403572073816,2.94921370499419,32913.6880910403,0.0,1.0
2006-05-19,3.3756,3.41,3.31,3.41,59400,2.98959933410762,3.02006568589495,2.931500709769,3.02006568589495,67069.4021477802,0.0,1.0
2006-05-22,3.35,3.4,3.34,3.38,40700,2.96692670021938,3.01120918828236,2.95807020260679,2.99349619305717,45954.9607308864,0.0,1.0
2006-05-23,3.29,3.412,3.29,3.33,35200,2.91378771454381,3.02183698541747,2.91378771454381,2.94921370499419,39744.8309023882,0.0,1.0
2006-05-24,3.32,3.34,3.29,3.29,18150,2.9403572073816,2.95807020260679,2.91378771454381,2.91378771454381,20493.4284340439,0.0,1.0
2006-05-25,3.33,3.34,3.33,3.33,3850,2.94921370499419,2.95807020260679,2.94921370499419,2.94921370499419,4347.09087994871,0.0,1.0
2006-05-26,3.38,3.39,3.31,3.33,25850,2.99349619305717,3.00235269066976,2.931500709769,2.94921370499419,29187.6101939413,0.0,1.0
2006-05-30,3.4,3.43,3.36,3.39,22550,3.01120918828236,3.03777868112014,2.97578319783198,3.00235269066976,25461.5322968424,0.0,1.0
2006-05-31,3.3,3.42,3.29,3.42,29700,2.9226442121564,3.02892218350755,2.91378771454381,3.02892218350755,33534.7010738901,0.0,1.0
2006-06-01,3.31,3.34,3.28,3.3,15400,2.931500709769,2.95807020260679,2.90493121693121,2.9226442121564,17388.3635197949,0.0,1.0
2006-06-02,3.35,3.35,3.3,3.3088,24750,2.96692670021938,2.96692670021938,2.9226442121564,2.93043793005549,27945.5842282417,0.0,1.0
2006-06-05,3.35,3.35,3.32,3.33,8800,2.96692670021938,2.96692670021938,2.9403572073816,2.94921370499419,9936.20772559706,0.0,1.0
2006-06-06,3.5,3.8,3.36,3.42,392700,3.09977416440831,3.36546909278616,2.97578319783198,3.02892218350755,443403.269754769,0.0,1.0
2006-06-07,3.38,3.51,3.38,3.51,60500,2.99349619305717,3.1086306620209,2.99349619305717,3.1086306620209,68311.4281134797,0.0,1.0
2006-06-08,3.39,3.4,3.35,3.38,40700,3.00235269066976,3.01120918828236,2.96692670021938,2.99349619305717,45954.9607308864,0.0,1.0
2006-06-09,3.46,3.54,3.3704,3.41,49500,3.06434817395793,3.13520015485869,2.98499395534907,3.02006568589495,55891.1684564834,0.0,1.0
2006-06-12,3.45,3.5,3.42,3.46,30250,3.05549167634533,3.09977416440831,3.02892218350755,3.06434817395793,34155.7140567399,0.0,1.0
2006-06-13,3.4,3.4399,3.39,3.42,44000,3.01120918828236,3.04654661375661,3.00235269066976,3.02892218350755,49681.0386279852,0.0,1.0
2006-06-14,3.44,3.46,3.33,3.4,20900,3.04663517873274,3.06434817395793,2.94921370499419,3.01120918828236,23598.493348293,0.0,1.0
2006-06-15,3.4,3.45,3.37,3.44,53350,3.01120918828236,3.05549167634533,2.98463969544457,3.04663517873274,60238.2593364321,0.0,1.0
2006-06-16,3.4,3.43,3.4,3.4,8800,3.01120918828236,3.03777868112014,3.01120918828236,3.01120918828236,9936.20772559705,0.0,1.0
2006-06-19,3.46,3.46,3.41,3.45,14300,3.06434817395793,3.06434817395793,3.02006568589495,3.05549167634533,16146.3375540952,0.0,1.0
2006-06-20,3.45,3.46,3.4,3.4201,18150,3.05549167634533,3.06434817395793,3.01120918828236,3.02901074848367,20493.428434044,0.0,1.0
2006-06-21,3.4644,3.47,3.44,3.44,4950,3.06824503290747,3.07320467157052,3.04663517873274,3.04663517873274,5589.11684564834,0.0,1.0
2006-06-22,3.57,3.64,3.43,3.43,54450,3.16176964769647,3.22376513098464,3.03777868112014,3.03777868112014,61480.2853021319,0.0,1.0
2006-06-23,3.71,3.75,3.54,3.54,88000,3.28576061427281,3.32118660472319,3.13520015485869,3.13520015485869,99362.0772559705,0.0,1.0
2006-06-26,3.8,3.84,3.66,3.75,62700,3.36546909278616,3.40089508323654,3.24147812620983,3.32118660472319,70795.4800448791,0.0,1.0
2006-06-27,3.66,3.88,3.62,3.82,59400,3.24147812620983,3.43632107368692,3.20605213575945,3.38318208801135,67069.4021477802,0.0,1.0
2006-06-28,3.8,3.8,3.68,3.68,49500,3.36546909278616,3.36546909278616,3.25919112143502,3.25919112143502,55891.1684564835,0.0,1.0
2006-06-29,3.8,3.82,3.76,3.8,45650,3.36546909278616,3.38318208801135,3.33004310233578,3.36546909278616,51544.0775765348,0.0,1.0
2006-06-30,2.98,3.44,2.85,3.3,501600,2.63923628855336,3.04663517873274,2.52410181958962,2.9226442121564,566363.840359032,0.0,1.0
2006-07-03,2.64,2.98,2.4,2.98,304700,2.33811536972512,2.63923628855336,2.12555942702284,2.63923628855336,344041.192498799,0.0,1.0
2006-07-05,2.51,2.75,2.51,2.74,112200,2.22298090076139,2.43553684346367,2.22298090076139,2.42668034585108,126686.648501362,0.0,1.0
2006-07-06,2.41,2.58,2.38,2.58,78650,2.13441592463544,2.28497638404955,2.10784643179765,2.28497638404955,88804.8565475235,0.0,1.0
2006-07-07,2.16,2.45,2.16,2.45,139700,1.91300348432056,2.16984191508582,1.91300348432056,2.16984191508582,157737.297643853,0.0,1.0
2006-07-10,2.54,2.79,2.1901,2.2,304150,2.24955039359917,2.47096283391405,1.93966154213447,1.94842947477094,343420.179515949,0.0,1.0
2006-07-11,2.32,2.54,2.25,2.54,169400,2.05470744612208,2.24955039359917,1.99271196283391,2.24955039359917,191271.998717743,0.0,1.0
2006-07-12,2.3665,2.44,2.3,2.38,33550,2.09589016002065,2.16098541747322,2.03699445089689,2.10784643179765,37881.7919538387,0.0,1.0
2006-07-13,2.29,2.4,2.29,2.37,40150,2.02813795328429,2.12555942702284,2.02813795328429,2.09898993418505,45333.9477480367,0.0,1.0
2006-07-14,2.34,2.4,2.3,2.38,42900,2.07242044134727,2.12555942702284,2.03699445089689,2.10784643179765,48439.0126622856,0.0,1.0
2006-07-17,2.28,2.4,2.28,2.4,31900,2.0192814556717,2.12555942702284,2.0192814556717,2.12555942702284,36018.7530052893,0.0,1.0
2006-07-18,2.31,2.35,2.16,2.25,50050,2.04585094850948,2.08127693895986,1.91300348432056,1.99271196283391,56512.1814393334,0.0,1.0
2006-07-19,2.22,2.34,2.22,2.34,30800,1.96614246999613,2.07242044134727,1.96614246999613,2.07242044134727,34776.7270395896,0.0,1.0
2006-07-20,2.16,2.26,2.1,2.26,72600,1.91300348432056,2.00156846044651,1.85986449864499,2.00156846044651,81973.7137361756,0.0,1.0
2006-07-21,2.07,2.1323,2.05,2.1,33550,1.8332950058072,1.88847098593367,1.81558201058201,1.85986449864499,37881.7919538388,0.0,1.0
2006-07-24,1.92,2.04,1.84,2.04,86350,1.70044754161827,1.80672551296941,1.62959556071751,1.80672551296941,97499.0383074212,0.0,1.0
2006-07-25,1.92,1.98,1.83,1.9,51700,1.70044754161827,1.75358652729384,1.62073906310492,1.68273454639308,58375.2203878828,0.0,1.0
2006-07-26,2.04,2.06,1.91,1.94,81400,1.80672551296941,1.8244385081946,1.69159104400568,1.71816053684346,91909.921461773,0.0,1.0
2006-07-27,2.14,2.32,2.07,2.07,144100,1.89529048909537,2.05470744612208,1.8332950058072,1.8332950058072,162705.401506651,0.0,1.0
2006-07-28,2.17,2.25,2.14,2.15,28600,1.92185998193315,1.99271196283391,1.89529048909537,1.90414698670796,32292.6751081905,0.0,1.0
2006-07-31,2.07,2.22,2.06,2.18,35200,1.8332950058072,1.96614246999613,1.8244385081946,1.93071647954575,39744.8309023882,0.0,1.0
2006-08-01,2.11,2.2,2.02,2.2,13200,1.86872099625758,1.94842947477094,1.78901251774422,1.94842947477094,14904.3115883956,0.0,1.0
2006-08-02,2.05,2.13,2.05,2.0901,19800,1.81558201058201,1.88643399148277,1.81558201058201,1.85109656600852,22356.4673825934,0.0,1.0
2006-08-03,1.94,2.05,1.92,2.05,26400,1.71816053684346,1.81558201058201,1.70044754161827,1.81558201058201,29808.6231767912,0.0,1.0
2006-08-04,1.99,2.0,1.9,1.94,11000,1.76244302490644,1.77129952251903,1.68273454639308,1.71816053684346,12420.2596569963,0.0,1.0
2006-08-07,2.05,2.09,1.93,2.09,9350,1.81558201058201,1.85100800103239,1.70930403923087,1.85100800103239,10557.2207084469,0.0,1.0
2006-08-08,2.01,2.12,1.94,2.1,8800,1.78015602013163,1.87757749387018,1.71816053684346,1.85986449864499,9936.20772559705,0.0,1.0
2006-08-09,2.0,2.0799,1.95,2.0,19250,1.77129952251903,1.84206293844367,1.72701703445606,1.77129952251903,21735.4543997436,0.0,1.0
2006-08-10,2.001,2.07,2.0,2.01,14850,1.77218517228029,1.8332950058072,1.77129952251903,1.78015602013163,16767.3505369451,0.0,1.0
2006-08-11,1.99,2.0,1.95,2.0,3300,1.76244302490644,1.77129952251903,1.72701703445606,1.77129952251903,3726.07789709889,0.0,1.0
2006-08-14,2.0455,2.05,1.97,1.97,6050,1.81159658665634,1.81558201058201,1.74473002968125,1.74473002968125,6831.14281134798,0.0,1.0
2006-08-15,2.03,2.05,1.99,1.99,9900,1.79786901535682,1.81558201058201,1.76244302490644,1.76244302490644,11178.2336912967,0.0,1.0
2006-08-16,2.0,2.01,1.95,2.01,8250,1.77129952251903,1.78015602013163,1.72701703445606,1.78015602013163,9315.19474274726,0.0,1.0
2006-08-17,2.04,2.05,1.9701,1.9701,9900,1.80672551296941,1.81558201058201,1.74481859465737,1.74481859465737,11178.2336912967,0.0,1.0
2006-08-18,2.05,2.05,2.02,2.0266,2750,1.81558201058201,1.81558201058201,1.78901251774422,1.79485780616854,3105.06491424908,0.0,1.0
2006-08-21,2.04,2.07,1.95,2.02,39600,1.80672551296941,1.8332950058072,1.72701703445606,1.78901251774422,44712.9347651869,0.0,1.0
2006-08-22,2.07,2.09,2.0298,2.04,8250,1.8332950058072,1.85100800103239,1.79769188540457,1.80672551296941,9315.19474274724,0.0,1.0
2006-08-23,2.05,2.1,2.05,2.08,11550,1.81558201058201,1.85986449864499,1.81558201058201,1.84215150341979,13041.2726398461,0.0,1.0
2006-08-24,2.02,2.09,2.0003,2.07,10450,1.78901251774422,1.85100800103239,1.77156521744741,1.8332950058072,11799.2466741465,0.0,1.0
2006-08-25,2.03,2.06,1.96,2.02,25850,1.79786901535682,1.8244385081946,1.73587353206865,1.78901251774422,29187.6101939413,0.0,1.0
2006-08-28,2.0,2.04,1.98,2.0,18700,1.77129952251903,1.80672551296941,1.75358652729384,1.77129952251903,21114.4414168938,0.0,1.0
2006-08-29,2.05,2.05,1.99,1.99,1650,1.81558201058201,1.81558201058201,1.76244302490644,1.76244302490644,1863.03894854945,0.0,1.0
2006-08-30,2.02,2.05,1.96,2.0,34650,1.78901251774422,1.81558201058201,1.73587353206865,1.77129952251903,39123.8179195385,0.0,1.0
2006-08-31,2.03,2.03,1.98,1.98,2750,1.79786901535682,1.79786901535682,1.75358652729384,1.75358652729384,3105.06491424908,0.0,1.0
2006-09-01,2.03,2.04,2.0,2.02,7150,1.79786901535682,1.80672551296941,1.77129952251903,1.78901251774422,8073.1687770476,0.0,1.0
2006-09-05,2.01,2.02,2.01,2.01,9900,1.78015602013163,1.78901251774422,1.78015602013163,1.78015602013163,11178.2336912967,0.0,1.0
2006-09-06,1.95,2.0,1.95,2.0,7700,1.72701703445606,1.77129952251903,1.72701703445606,1.77129952251903,8694.18175989741,0.0,1.0
2006-09-07,1.9399,1.95,1.91,1.93,9350,1.71807197186734,1.72701703445606,1.69159104400568,1.70930403923087,10557.2207084469,0.0,1.0
2006-09-08,1.93,1.93,1.9,1.91,13050,1.70930403923087,1.70930403923087,1.68273454639308,1.69159104400568,14734.9444112547,0.0,1.0
2006-09-11,1.93,1.94,1.9,1.9,1300,1.70930403923087,1.71816053684346,1.68273454639308,1.68273454639308,1467.84886855411,0.0,1.0
2006-09-12,1.88,1.9599,1.76,1.95,15950,1.66502155116789,1.73578496709253,1.55874357981675,1.72701703445606,18009.3765026447,0.0,1.0
2006-09-13,1.89,1.9,1.8,1.85,26950,1.67387804878049,1.68273454639308,1.59416957026713,1.63845205833011,30429.6361596409,0.0,1.0
2006-09-14,1.8499,1.88,1.83,1.88,32450,1.63836349335398,1.66502155116789,1.62073906310492,1.66502155116789,36639.7659881392,0.0,1.0
2006-09-15,1.83,1.8694,1.78,1.8499,11000,1.62073906310492,1.65563366369854,1.57645657504194,1.63836349335398,12420.2596569963,0.0,1.0
2006-09-18,1.7699,1.88,1.74,1.88,7700,1.56751151245322,1.66502155116789,1.54103058459156,1.66502155116789,8694.18175989742,0.0,1.0
2006-09-19,1.85,1.8999,1.68,1.7,30250,1.63845205833011,1.68264598141696,1.48789159891599,1.50560459414118,34155.7140567398,0.0,1.0
2006-09-20,1.77,1.83,1.71,1.83,2750,1.56760007742934,1.62073906310492,1.51446109175377,1.62073906310492,3105.06491424909,0.0,1.0
2006-09-21,1.71,1.79,1.69,1.79,12100,1.51446109175377,1.58531307265453,1.49674809652858,1.58531307265453,13662.285622696,0.0,1.0
2006-09-22,1.8,1.86,1.68,1.68,80850,1.59416957026713,1.6473085559427,1.48789159891599,1.48789159891599,91288.908478923,0.0,1.0
2006-09-25,1.94,1.95,1.81,1.81,41250,1.71816053684346,1.72701703445606,1.60302606787973,1.60302606787973,46575.9737137363,0.0,1.0
2006-09-26,2.0099,2.01,1.93,1.96,19250,1.7800674551555,1.78015602013163,1.70930403923087,1.73587353206865,21735.4543997436,0.0,1.0
2006-09-27,2.0,2.0,1.8964,2.0,12100,1.77129952251903,1.77129952251903,1.67954620725255,1.77129952251903,13662.285622696,0.0,1.0
2006-09-28,1.95,2.0,1.9204,2.0,11000,1.72701703445606,1.77129952251903,1.70080180152278,1.77129952251903,12420.2596569963,0.0,1.0
2006-09-29,1.9699,2.02,1.95,1.99,18150,1.74464146470512,1.78901251774422,1.72701703445606,1.76244302490644,20493.428434044,0.0,1.0
2006-10-02,2.0034,2.01,1.96,1.97,9900,1.77431073170732,1.78015602013163,1.73587353206865,1.74473002968125,11178.2336912967,0.0,1.0
2006-10-03,1.95,2.02,1.94,2.0,29150,1.72701703445606,1.78901251774422,1.71816053684346,1.77129952251903,32913.6880910402,0.0,1.0
2006-10-04,2.4,2.6,2.01,2.01,293150,2.12555942702284,2.30268937927474,1.78015602013163,1.78015602013163,330999.919858952,0.0,1.0
2006-10-05,2.32,2.42,2.15,2.42,112200,2.05470744612208,2.14327242224803,1.90414698670796,2.14327242224803,126686.648501362,0.0,1.0
2006-10-06,2.38,2.79,2.2,2.47,514250,2.10784643179765,2.47096283391405,1.94842947477094,2.18755491031101,580647.138964578,0.0,1.0
2006-10-09,2.28,2.38,2.25,2.38,37400,2.0192814556717,2.10784643179765,1.99271196283391,2.10784643179765,42228.8828337875,0.0,1.0
2006-10-10,2.2899,2.3499,2.27,2.3,6600,2.02804938830817,2.08118837398374,2.0104249580591,2.03699445089689,7452.15579419778,0.0,1.0
2006-10-11,2.1999,2.325,2.18,2.27,26950,1.94834090979481,2.05913569492838,1.93071647954575,2.0104249580591,30429.636159641,0.0,1.0
2006-10-12,2.39,2.49,2.21,2.21,64900,2.11670292941024,2.2052679055362,1.95728597238353,1.95728597238353,73279.5319762785,0.0,1.0
2006-10-13,2.44,2.65,2.36,2.39,72600,2.16098541747322,2.34697186733772,2.09013343657246,2.11670292941024,81973.7137361757,0.0,1.0
2006-10-16,2.3599,2.45,2.33,2.45,17050,2.09004487159633,2.16984191508582,2.06356394373467,2.16984191508582,19251.4024683443,0.0,1.0
2006-10-17,2.52,2.64,2.36,2.37,68750,2.23183739837398,2.33811536972512,2.09013343657246,2.09898993418505,77626.6228562271,0.0,1.0
2006-10-18,2.56,2.6,2.4601,2.55,49500,2.26726338882436,2.30268937927474,2.17878697767454,2.25840689121177,55891.1684564835,0.0,1.0
2006-10-19,2.61,2.63,2.52,2.54,26950,2.31154587688734,2.32925887211253,2.23183739837398,2.24955039359917,30429.636159641,0.0,1.0
2006-10-20,2.62,2.65,2.56,2.56,55000,2.32040237449993,2.34697186733772,2.26726338882436,2.26726338882436,62101.2982849817,0.0,1.0
2006-10-23,2.8,2.8568,2.63,2.69,79750,2.47981933152665,2.53012423796619,2.32925887211253,2.3823978577881,90046.8825132232,0.0,1.0
2006-10-24,2.74,2.86,2.7,2.86,28050,2.42668034585108,2.53295831720222,2.3912543554007,2.53295831720222,31671.6621253406,0.0,1.0
2006-10-25,2.48,2.78,2.48,2.7401,53900,2.1964114079236,2.46210633630146,2.1964114079236,2.4267689108272,60859.272319282,0.0,1.0
2006-10-26,2.49,2.58,2.41,2.48,39050,2.2052679055362,2.28497638404955,2.13441592463544,2.1964114079236,44091.9217823369,0.0,1.0
2006-10-27,2.55,2.68,2.35,2.37,38500,2.25840689121177,2.3735413601755,2.08127693895986,2.09898993418505,43470.9087994871,0.0,1.0
2006-10-30,2.5899,2.62,2.44,2.62,6600,2.29374431668602,2.32040237449993,2.16098541747322,2.32040237449993,7452.1557941978,0.0,1.0
2006-10-31,2.5144,2.6,2.44,2.58,26950,2.22687775971093,2.30268937927474,2.16098541747322,2.28497638404955,30429.636159641,0.0,1.0
2006-11-01,2.5,2.52,2.44,2.51,31900,2.21412440314879,2.23183739837398,2.16098541747322,2.22298090076139,36018.7530052894,0.0,1.0
2006-11-02,2.44,2.47,2.35,2.47,17050,2.16098541747322,2.18755491031101,2.08127693895986,2.18755491031101,19251.4024683443,0.0,1.0
2006-11-03,2.4046,2.46,2.35,2.41,26400,2.12963341592463,2.17869841269841,2.08127693895986,2.13441592463544,29808.6231767912,0.0,1.0
2006-11-06,2.2999,2.421,2.23,2.34,49500,2.03690588592076,2.14415807200929,1.97499896760872,2.07242044134727,55891.1684564835,0.0,1.0
2006-11-07,2.33,2.4,2.2201,2.28,20350,2.06356394373467,2.12555942702284,1.96623103497225,2.0192814556717,22977.4803654432,0.0,1.0
2006-11-08,2.33,2.35,2.29,2.334,11000,2.06356394373467,2.08127693895986,2.02813795328429,2.06710654277971,12420.2596569963,0.0,1.0
2006-11-09,2.35,2.44,2.32,2.32,36300,2.08127693895986,2.16098541747322,2.05470744612208,2.05470744612208,40986.8568680879,0.0,1.0
2006-11-10,2.259,2.49,2.2,2.4,34100,2.00068281068525,2.2052679055362,1.94842947477094,2.12555942702284,38502.8049366886,0.0,1.0
2006-11-13,3.05,3.09,2.36,2.36,1042800,2.70123177184153,2.73665776229191,2.09013343657246,2.09013343657246,1177440.61548325,0.0,1.0
2006-11-14,2.764,3.34,2.72,3.0,893200,2.4479359401213,2.95807020260679,2.40896735062589,2.65694928377855,1008525.0841481,0.0,1.0
2006-11-15,2.56,2.85,2.56,2.83,293150,2.26726338882436,2.52410181958962,2.26726338882436,2.50638882436443,330999.919858952,0.0,1.0
2006-11-16,2.56,2.63,2.5,2.56,163350,2.26726338882436,2.32925887211253,2.21412440314879,2.26726338882436,184440.855906396,0.0,1.0
2006-11-17,2.5,2.71,2.45,2.54,149050,2.21412440314879,2.40011085301329,2.16984191508582,2.24955039359917,168294.5183523,0.0,1.0
2006-11-20,2.57,2.7,2.47,2.48,156750,2.27611988643696,2.3912543554007,2.18755491031101,2.1964114079236,176988.700112197,0.0,1.0
2006-11-21,2.87,2.93,2.51,2.59,349800,2.54181481481481,2.59495380049038,2.22298090076139,2.29383288166215,394964.257092484,0.0,1.0
2006-11-22,3.74,4.75,3.56,4.055,8371000,3.31233010711059,4.2068363659827,3.15291315008388,3.59130978190734,9451817.59897421,0.0,1.0
2006-11-24,3.99,4.18,3.8,3.95,1003750,3.53374254742547,3.70201600206478,3.36546909278616,3.49831655697509,1133348.69370091,0.0,1.0
2006-11-27,3.93,4.05,3.5,4.03,905300,3.4806035617499,3.58688153310104,3.09977416440831,3.56916853787585,1022187.3697708,0.0,1.0
2006-11-28,3.68,3.8999,3.68,3.89,254650,3.25919112143502,3.45394550393599,3.25919112143502,3.44517757129952,287529.011059465,0.0,1.0
2006-11-29,3.41,3.68,3.35,3.68,465850,3.02006568589495,3.25919112143502,2.96692670021938,3.25919112143502,525997.996473795,0.0,1.0
2006-11-30,3.45,3.46,3.22,3.4,418550,3.05549167634533,3.06434817395793,2.85179223125564,3.01120918828236,472590.87994871,0.0,1.0
2006-12-01,3.29,3.65,3.29,3.54,290400,2.91378771454381,3.23262162859724,2.91378771454381,3.13520015485869,327894.854944703,0.0,1.0
2006-12-04,3.2,3.42,3.12,3.3,239800,2.83407923603045,3.02892218350755,2.76322725512969,2.9226442121564,270761.66052252,0.0,1.0
2006-12-05,3.6,3.69,3.2001,3.21,761750,3.18833914053426,3.26804761904762,2.83416780100658,2.84293573364305,860102.981246995,0.0,1.0
2006-12-06,3.5,3.81,3.47,3.53,399850,3.09977416440831,3.37432559039876,3.07320467157052,3.12634365724609,451476.438531816,0.0,1.0
2006-12-07,3.38,3.52,3.31,3.47,162800,2.99349619305717,3.1174871596335,2.931500709769,3.07320467157052,183819.842923545,0.0,1.0
2006-12-08,3.35,3.43,3.3,3.35,125950,2.96692670021938,3.03777868112014,2.9226442121564,2.96692670021938,142211.973072608,0.0,1.0
2006-12-11,3.41,3.5,3.29,3.36,286000,3.02006568589495,3.09977416440831,2.91378771454381,2.97578319783198,322926.751081905,0.0,1.0
2006-12-12,3.96,4.05,3.4,3.41,809050,3.50717305458769,3.58688153310104,3.01120918828236,3.02006568589495,913510.097772079,0.0,1.0
2006-12-13,3.73,4.39,3.69,4.15,945450,3.303473609498,3.88800245192928,3.26804761904762,3.67544650922699,1067521.31751883,0.0,1.0
2006-12-14,3.55,3.74,3.52,3.72,220550,3.14405665247128,3.31233010711059,3.1174871596335,3.2946171118854,249026.206122777,0.0,1.0
2006-12-15,4.45,4.67,3.5601,3.58,2068000,3.94114143760485,4.13598438508194,3.15300171506001,3.17062614530907,2335008.81551531,0.0,1.0
2006-12-18,4.779,5.39,4.28,4.5,2786300,4.23252020905923,4.77365221318879,3.79058097819073,3.98542392566782,3146051.77111717,0.0,1.0
2006-12-19,4.77,5.15,4.41,4.69,1100000,4.22454936120789,4.56109627048651,3.90571544715447,4.15369738030713,1242025.96569963,0.0,1.0
2006-12-20,5.1465,5.45,4.62,4.82,1422850,4.5579964963221,4.82679119886437,4.09170189701897,4.26883184927087,1606560.58663248,0.0,1.0
2006-12-21,5.3945,5.74,5.16,5.29,1038400,4.77763763711446,5.08362962962963,4.56995276809911,4.68508723706284,1172472.51162045,0.0,1.0
2006-12-22,5.1596,5.37,5.08,5.35,441650,4.5695985081946,4.7559392179636,4.49910078719834,4.73822622273841,498673.425228403,0.0,1.0
2006-12-26,4.83,5.49,4.78,5.4,446050,4.27768834688347,4.86221718931475,4.23340585882049,4.78250871080139,503641.5290912,0.0,1.0
2006-12-27,3.86,4.59,3.8,4.59,1098350,3.41860807846173,4.06513240418118,3.36546909278616,4.06513240418118,1240162.92675108,0.0,1.0
2006-12-28,3.97,4.05,3.6,3.8,755150,3.51602955220028,3.58688153310104,3.18833914053426,3.36546909278616,852650.825452798,0.0,1.0
2006-12-29,3.78,4.12,3.77,3.95,337700,3.34775609756097,3.64887701638921,3.33889959994838,3.49831655697509,381301.971469787,0.0,1.0
2007-01-03,3.59,3.9,3.55,3.79,344850,3.17948264292166,3.45403406891211,3.14405665247128,3.35661259517357,389375.140246835,0.0,1.0
2007-01-04,3.53,3.6576,3.41,3.63,322850,3.12634365724609,3.23935256678281,3.02006568589495,3.21490863337205,364534.620932843,0.0,1.0
2007-01-05,3.46,3.697,3.45,3.68,165000,3.06434817395793,3.27424716737643,3.05549167634533,3.25919112143502,186303.894854945,0.0,1.0
2007-01-08,3.99,4.52,3.44,3.5,1768250,3.53374254742547,4.00313692089301,3.04663517873274,3.09977416440831,1996556.73986216,0.0,1.0
2007-01-09,3.79,4.18,3.73,4.0,356400,3.35661259517357,3.70201600206478,3.303473609498,3.54259904503807,402416.412886681,0.0,1.0
2007-01-10,4.02,4.24,3.72,3.76,716100,3.56031204026326,3.75515498774035,3.2946171118854,3.33004310233578,808558.90367046,0.0,1.0
2007-01-11,3.9382,4.2,3.9,4.01,332200,3.48786588979223,3.71972899728997,3.45403406891211,3.55145554265066,375091.841641289,0.0,1.0
2007-01-12,3.94,4.01,3.81,3.92,171050,3.4894600593625,3.55145554265066,3.37432559039876,3.4717470641373,193135.037666293,0.0,1.0
2007-01-16,4.5,4.5,3.93,3.93,720500,3.98542392566782,3.98542392566782,3.4806035617499,3.4806035617499,813527.00753326,0.0,1.0
2007-01-17,4.0299,4.48,4.0,4.35,572550,3.56907997289973,3.96771093044263,3.54259904503807,3.8525764614789,646474.515146658,0.0,1.0
2007-01-18,3.79,4.07,3.76,4.05,324500,3.35661259517357,3.60459452832623,3.33004310233578,3.58688153310104,366397.659881391,0.0,1.0
2007-01-19,3.81,3.9099,3.75,3.78,126500,3.37432559039876,3.46280200154858,3.32118660472319,3.34775609756097,142832.986055458,0.0,1.0
2007-01-22,3.79,4.06,3.77,3.9,224950,3.35661259517357,3.59573803071364,3.33889959994838,3.45403406891211,253994.309985575,0.0,1.0
2007-01-23,3.72,3.7812,3.63,3.7812,179850,3.2946171118854,3.34881887727448,3.21490863337205,3.34881887727448,203071.24539189,0.0,1.0
2007-01-24,3.7282,3.92,3.67,3.75,210650,3.30187943992773,3.4717470641373,3.25033462382243,3.32118660472319,237847.97243148,0.0,1.0
2007-01-25,3.51,3.75,3.51,3.73,153450,3.1086306620209,3.32118660472319,3.1086306620209,3.303473609498,173262.622215099,0.0,1.0
2007-01-26,3.5399,3.73,3.46,3.73,146300,3.13511158988256,3.303473609498,3.06434817395793,3.303473609498,165189.453438051,0.0,1.0
2007-01-29,3.39,3.52,3.32,3.51,212850,3.00235269066976,3.1174871596335,2.9403572073816,3.1086306620209,240332.024362879,0.0,1.0
2007-01-30,3.21,3.39,3.14,3.37,346500,2.84293573364305,3.00235269066976,2.78094025035488,2.98463969544457,391238.179195384,0.0,1.0
2007-01-31,3.18,3.3499,3.16,3.22,138600,2.81636624080526,2.96683813524325,2.79865324558007,2.85179223125564,156495.271678154,0.0,1.0
2007-02-01,3.0101,3.24,3.01,3.16,309650,2.66589434636727,2.86950522648083,2.66580578139114,2.79865324558007,349630.309344447,0.0,1.0
2007-02-02,3.23,3.29,3.0,3.09,314600,2.86064872886824,2.91378771454381,2.65694928377855,2.73665776229191,355219.426190095,0.0,1.0
2007-02-05,3.23,3.45,3.23,3.36,266750,2.86064872886824,3.05549167634533,2.86064872886824,2.97578319783198,301191.296682161,0.0,1.0
2007-02-06,3.24,3.37,3.22,3.23,111650,2.86950522648083,2.98463969544457,2.85179223125564,2.86064872886824,126065.635518513,0.0,1.0
2007-02-07,3.33,3.34,3.15,3.27,166100,2.94921370499419,2.95807020260679,2.78979674796748,2.89607471931862,187545.920820645,0.0,1.0
2007-02-08,3.28,3.43,3.2501,3.3,157850,2.90493121693121,3.03777868112014,2.87845028906956,2.9226442121564,178230.726077898,0.0,1.0
2007-02-09,3.21,3.32,3.16,3.32,94600,2.84293573364305,2.9403572073816,2.79865324558007,2.9403572073816,106814.233050168,0.0,1.0
2007-02-12,3.11,3.25,3.07,3.25,61600,2.7543707575171,2.87836172409343,2.71894476706672,2.87836172409343,69553.4540791793,0.0,1.0
2007-02-13,3.0,3.12,2.9,3.09,232100,2.65694928377855,2.76322725512969,2.5683843076526,2.73665776229191,262067.478762622,0.0,1.0
2007-02-14,2.951,3.06,2.91,3.05,94050,2.61355244547683,2.71008826945412,2.57724080526519,2.70123177184153,106193.220067319,0.0,1.0
2007-02-15,2.93,3.09,2.92,3.02,88550,2.59495380049038,2.73665776229191,2.58609730287779,2.67466227900374,99983.0902388205,0.0,1.0
2007-02-16,2.87,2.93,2.8,2.9,137500,2.54181481481481,2.59495380049038,2.47981933152665,2.5683843076526,155253.245712454,0.0,1.0
2007-02-20,3.0,3.05,2.82,2.92,179850,2.65694928377855,2.70123177184153,2.49753232675184,2.58609730287779,203071.24539189,0.0,1.0
2007-02-21,3.03,3.06,2.89,3.0,178750,2.68351877661634,2.71008826945412,2.55952781004,2.65694928377855,201829.21942619,0.0,1.0
2007-02-22,3.06,3.19,3.01,3.02,229350,2.71008826945412,2.82522273841786,2.66580578139114,2.67466227900374,258962.413848373,0.0,1.0
2007-02-23,3.09,3.16,3.02,3.07,74250,2.73665776229191,2.79865324558007,2.67466227900374,2.71894476706672,83836.7526847251,0.0,1.0
2007-02-26,3.05,3.15,2.98,3.15,70950,2.70123177184153,2.78979674796748,2.63923628855336,2.78979674796748,80110.6747876262,0.0,1.0
2007-02-27,2.79,2.96,2.71,2.95,334400,2.47096283391405,2.62152329332817,2.40011085301329,2.61266679571557,377575.893572688,0.0,1.0
2007-02-28,2.79,2.94,2.7,2.8,100100,2.47096283391405,2.60381029810298,2.3912543554007,2.47981933152665,113024.362878667,0.0,1.0
2007-03-01,2.78,2.83,2.67,2.81,58850,2.46210633630146,2.50638882436443,2.36468486256291,2.48867582913924,66448.3891649302,0.0,1.0
2007-03-02,2.56,2.75,2.55,2.75,120450,2.26726338882436,2.43553684346367,2.25840689121177,2.43553684346367,136001.84324411,0.0,1.0
2007-03-05,2.4499,2.62,2.4499,2.62,119350,2.16975335010969,2.32040237449993,2.16975335010969,2.32040237449993,134759.81727841,0.0,1.0
2007-03-06,2.6199,2.66,2.458,2.5001,127600,2.32031380952381,2.35582836495031,2.17692711317589,2.21421296812492,144075.012021157,0.0,1.0
2007-03-07,2.84,2.99,2.59,2.61,484000,2.51524532197703,2.64809278616596,2.29383288166215,2.31154587688734,546491.424907838,0.0,1.0
2007-03-08,2.67,2.9,2.65,2.9,117700,2.36468486256291,2.5683843076526,2.34697186733772,2.5683843076526,132896.778329861,0.0,1.0
2007-03-09,2.68,2.76,2.65,2.74,58300,2.3735413601755,2.44439334107627,2.34697186733772,2.42668034585108,65827.3761820806,0.0,1.0
2007-03-12,2.65,2.77,2.63,2.77,26400,2.34697186733772,2.45324983868886,2.32925887211253,2.45324983868886,29808.6231767912,0.0,1.0
2007-03-13,2.62,2.67,2.62,2.62,31350,2.32040237449993,2.36468486256291,2.32040237449993,2.32040237449993,35397.7400224396,0.0,1.0
2007-03-14,2.659,2.69,2.63,2.68,61050,2.35494271518905,2.3823978577881,2.32925887211253,2.3735413601755,68932.4410963297,0.0,1.0
2007-03-15,2.64,2.7,2.611,2.68,40700,2.33811536972512,2.3912543554007,2.3124315266486,2.3735413601755,45954.9607308865,0.0,1.0
2007-03-16,2.59,2.628,2.55,2.628,57200,2.29383288166215,2.32748757259001,2.25840689121177,2.32748757259001,64585.3502163808,0.0,1.0
2007-03-19,2.61,2.68,2.59,2.64,24750,2.31154587688734,2.3735413601755,2.29383288166215,2.33811536972512,27945.5842282417,0.0,1.0
2007-03-20,2.8799,2.91,2.54,2.61,186450,2.55058274745128,2.57724080526519,2.24955039359917,2.31154587688734,210523.401186088,0.0,1.0
2007-03-21,2.86,3.02,2.8,2.87,206800,2.53295831720222,2.67466227900374,2.47981933152665,2.54181481481481,233500.881551531,0.0,1.0
2007-03-22,2.87,2.91,2.78,2.86,83600,2.54181481481481,2.57724080526519,2.46210633630146,2.53295831720222,94393.9733931722,0.0,1.0
2007-03-23,2.97,3.17,2.85,2.91,402050,2.63037979094076,2.80750974319267,2.52410181958962,2.57724080526519,453960.490463216,0.0,1.0
2007-03-26,2.9199,2.99,2.85,2.96,103950,2.58600873790166,2.64809278616596,2.52410181958962,2.62152329332817,117371.453758615,0.0,1.0
2007-03-27,2.82,2.93,2.79,2.89,54450,2.49753232675184,2.59495380049038,2.47096283391405,2.55952781004,61480.2853021317,0.0,1.0
2007-03-28,2.77,2.85,2.76,2.805,20900,2.45324983868886,2.52410181958962,2.44439334107627,2.48424758033294,23598.493348293,0.0,1.0
2007-03-29,2.7,2.85,2.7,2.76,64900,2.3912543554007,2.52410181958962,2.3912543554007,2.44439334107627,73279.5319762782,0.0,1.0
2007-03-30,2.65,2.72,2.6,2.68,62150,2.34697186733772,2.40896735062589,2.30268937927474,2.3735413601755,70174.4670620292,0.0,1.0
2007-04-02,2.8,2.8,2.65,2.7,24200,2.47981933152665,2.47981933152665,2.34697186733772,2.3912543554007,27324.5712453919,0.0,1.0
2007-04-03,2.7,2.82,2.7,2.82,22000,2.3912543554007,2.49753232675184,2.3912543554007,2.49753232675184,24840.5193139926,0.0,1.0
2007-04-04,2.69,2.77,2.688,2.77,20900,2.3823978577881,2.45324983868886,2.38062655826558,2.45324983868886,23598.493348293,0.0,1.0
2007-04-05,2.75,2.79,2.7201,2.73,24200,2.43553684346367,2.47096283391405,2.40905591560201,2.41782384823848,27324.5712453919,0.0,1.0
2007-04-09,2.89,2.98,2.8099,2.8099,58300,2.55952781004,2.63923628855336,2.48858726416312,2.48858726416312,65827.3761820806,0.0,1.0
2007-04-10,2.79,2.93,2.79,2.93,35200,2.47096283391405,2.59495380049038,2.47096283391405,2.59495380049038,39744.8309023883,0.0,1.0
2007-04-11,2.86,2.86,2.68,2.79,53350,2.53295831720222,2.53295831720222,2.3735413601755,2.47096283391405,60238.2593364321,0.0,1.0
2007-04-12,2.93,3.13,2.85,2.86,197450,2.59495380049038,2.77208375274229,2.52410181958962,2.53295831720222,222943.660843084,0.0,1.0
2007-04-13,2.94,2.95,2.88,2.95,46750,2.60381029810298,2.61266679571557,2.55067131242741,2.61266679571557,52786.1035422344,0.0,1.0
2007-04-16,2.91,2.99,2.87,2.94,76450,2.57724080526519,2.64809278616596,2.54181481481481,2.60381029810298,86320.8046161246,0.0,1.0
2007-04-17,3.19,3.19,2.93,2.95,347050,2.82522273841786,2.82522273841786,2.59495380049038,2.61266679571557,391859.192178234,0.0,1.0
2007-04-18,3.6499,3.7,3.12,3.19,1448150,3.23253306362111,3.27690411666021,2.76322725512969,2.82522273841786,1635127.18384357,0.0,1.0
2007-04-19,3.2,3.66,3.2,3.64,947650,2.83407923603045,3.24147812620983,2.83407923603045,3.22376513098464,1070005.36945023,0.0,1.0
2007-04-20,3.16,3.4,3.05,3.3,238700,2.79865324558007,3.01120918828236,2.70123177184153,2.9226442121564,269519.63455682,0.0,1.0
2007-04-23,3.04,3.26,3.01,3.26,161150,2.69237527422893,2.88721822170602,2.66580578139114,2.88721822170602,181956.803974996,0.0,1.0
2007-04-24,3.2,3.2,3.0,3.02,166100,2.83407923603045,2.83407923603045,2.65694928377855,2.67466227900374,187545.920820645,0.0,1.0
2007-04-25,3.18,3.28,3.06,3.19,213950,2.81636624080526,2.90493121693121,2.71008826945412,2.82522273841786,241574.050328579,0.0,1.0
2007-04-26,3.01,3.2,3.01,3.12,109450,2.66580578139114,2.83407923603045,2.66580578139114,2.76322725512969,123581.583587114,0.0,1.0
2007-04-27,2.9199,3.11,2.89,3.02,151800,2.58600873790166,2.7543707575171,2.55952781004,2.67466227900374,171399.583266549,0.0,1.0
2007-04-30,2.95,3.079,2.95,2.95,118250,2.61266679571557,2.72691561491805,2.61266679571557,2.61266679571557,133517.791312711,0.0,1.0
2007-05-01,2.79,2.97,2.76,2.97,154000,2.47096283391405,2.63037979094076,2.44439334107627,2.63037979094076,173883.635197949,0.0,1.0
2007-05-02,2.828,2.89,2.64,2.77,112200,2.50461752484191,2.55952781004,2.33811536972512,2.45324983868886,126686.648501363,0.0,1.0
2007-05-03,2.83,3.04,2.82,2.82,144100,2.50638882436443,2.69237527422893,2.49753232675184,2.49753232675184,162705.401506652,0.0,1.0
2007-05-04,2.85,2.88,2.78,2.86,68750,2.52410181958962,2.55067131242741,2.46210633630146,2.53295831720222,77626.6228562271,0.0,1.0
2007-05-07,2.81,2.88,2.8,2.83,53350,2.48867582913924,2.55067131242741,2.47981933152665,2.50638882436443,60238.2593364322,0.0,1.0
2007-05-08,2.76,2.83,2.71,2.83,52800,2.44439334107627,2.50638882436443,2.40011085301329,2.50638882436443,59617.2463535822,0.0,1.0
2007-05-09,2.71,2.84,2.7,2.72,78100,2.40011085301329,2.51524532197703,2.3912543554007,2.40896735062589,88183.8435646739,0.0,1.0
2007-05-10,2.67,2.75,2.65,2.75,61600,2.36468486256291,2.43553684346367,2.34697186733772,2.43553684346367,69553.4540791794,0.0,1.0
2007-05-11,2.87,3.19,2.75,2.7682,807950,2.54181481481481,2.82522273841786,2.43553684346367,2.45165566911859,912268.071806381,0.0,1.0
2007-05-14,2.86,2.98,2.8,2.9,130900,2.53295831720222,2.63923628855336,2.47981933152665,2.5683843076526,147801.089918256,0.0,1.0
2007-05-15,2.8,2.9,2.79,2.85,112750,2.47981933152665,2.5683843076526,2.47096283391405,2.52410181958962,127307.661484212,0.0,1.0
2007-05-16,2.727,2.82,2.68,2.8,68750,2.4151668989547,2.49753232675184,2.3735413601755,2.47981933152665,77626.6228562271,0.0,1.0
2007-05-17,2.69,2.73,2.65,2.7,79750,2.3823978577881,2.41782384823848,2.34697186733772,2.3912543554007,90046.8825132233,0.0,1.0
2007-05-18,2.7601,2.78,2.69,2.69,78100,2.44448190605239,2.46210633630146,2.3823978577881,2.3823978577881,88183.843564674,0.0,1.0
2007-05-21,2.77,2.85,2.74,2.76,74800,2.45324983868886,2.52410181958962,2.42668034585108,2.44439334107627,84457.765667575,0.0,1.0
2007-05-22,2.77,2.85,2.72,2.83,54450,2.45324983868886,2.52410181958962,2.40896735062589,2.50638882436443,61480.2853021318,0.0,1.0
2007-05-23,2.72,2.8,2.72,2.76,53350,2.40896735062589,2.47981933152665,2.40896735062589,2.44439334107627,60238.259336432,0.0,1.0
2007-05-24,2.65,2.7206,2.65,2.7206,66550,2.34697186733772,2.40949874048264,2.34697186733772,2.40949874048264,75142.5709248277,0.0,1.0
2007-05-25,2.68,2.82,2.65,2.66,110550,2.3735413601755,2.49753232675184,2.34697186733772,2.35582836495031,124823.609552813,0.0,1.0
2007-05-29,2.66,2.72,2.65,2.69,35750,2.35582836495031,2.40896735062589,2.34697186733772,2.3823978577881,40365.8438852381,0.0,1.0
2007-05-30,2.72,2.78,2.6,2.66,77550,2.40896735062589,2.46210633630146,2.30268937927474,2.35582836495031,87562.8305818239,0.0,1.0
2007-05-31,2.73,2.75,2.68,2.75,37400,2.41782384823848,2.43553684346367,2.3735413601755,2.43553684346367,42228.8828337875,0.0,1.0
2007-06-01,2.83,2.98,2.75,2.75,286550,2.50638882436443,2.63923628855336,2.43553684346367,2.43553684346367,323547.764064755,0.0,1.0
2007-06-04,2.7,2.8299,2.58,2.82,224400,2.3912543554007,2.50630025938831,2.28497638404955,2.49753232675184,253373.297002725,0.0,1.0
2007-06-05,2.71,2.77,2.66,2.6801,62700,2.40011085301329,2.45324983868886,2.35582836495031,2.37362992515163,70795.480044879,0.0,1.0
2007-06-06,2.6799,2.75,2.66,2.7,34100,2.37345279519938,2.43553684346367,2.35582836495031,2.3912543554007,38502.8049366886,0.0,1.0
2007-06-07,2.61,2.7,2.61,2.66,42900,2.31154587688734,2.3912543554007,2.31154587688734,2.35582836495031,48439.0126622856,0.0,1.0
2007-06-08,2.6199,2.64,2.57,2.58,48400,2.32031380952381,2.33811536972512,2.27611988643696,2.28497638404955,54649.1424907838,0.0,1.0
2007-06-11,2.63,2.65,2.58,2.59,30250,2.32925887211253,2.34697186733772,2.28497638404955,2.29383288166215,34155.7140567399,0.0,1.0
2007-06-12,2.6,2.64,2.58,2.63,14850,2.30268937927474,2.33811536972512,2.28497638404955,2.32925887211253,16767.3505369451,0.0,1.0
2007-06-13,2.64,2.64,2.58,2.6,23100,2.33811536972512,2.33811536972512,2.28497638404955,2.30268937927474,26082.5452796923,0.0,1.0
2007-06-14,2.62,2.66,2.62,2.66,35200,2.32040237449993,2.35582836495031,2.32040237449993,2.35582836495031,39744.8309023883,0.0,1.0
2007-06-15,2.72,2.78,2.62,2.62,134750,2.40896735062589,2.46210633630146,2.32040237449993,2.32040237449993,152148.180798205,0.0,1.0
2007-06-18,2.82,2.9,2.7,2.7,217800,2.49753232675184,2.5683843076526,2.3912543554007,2.3912543554007,245921.141208527,0.0,1.0
2007-06-19,2.9,2.93,2.72,2.78,257400,2.5683843076526,2.59495380049038,2.40896735062589,2.46210633630146,290634.075973714,0.0,1.0
2007-06-20,2.9,3.08,2.88,2.88,280500,2.5683843076526,2.72780126467931,2.55067131242741,2.55067131242741,316716.621253406,0.0,1.0
2007-06-21,2.9,2.94,2.82,2.9099,85250,2.5683843076526,2.60381029810298,2.49753232675184,2.57715224028907,96257.0123417214,0.0,1.0
2007-06-22,2.92,2.94,2.87,2.91,38500,2.58609730287779,2.60381029810298,2.54181481481481,2.57724080526519,43470.9087994871,0.0,1.0
2007-06-25,2.72,2.94,2.71,2.9,86900,2.40896735062589,2.60381029810298,2.40011085301329,2.5683843076526,98120.0512902708,0.0,1.0
2007-06-26,2.67,2.73,2.63,2.72,48400,2.36468486256291,2.41782384823848,2.32925887211253,2.40896735062589,54649.1424907838,0.0,1.0
2007-06-27,2.765,2.8499,2.73,2.73,59400,2.44882158988256,2.5240132546135,2.41782384823848,2.41782384823848,67069.4021477803,0.0,1.0
2007-06-28,2.28,2.62,2.18,2.55,415250,2.0192814556717,2.32040237449993,1.93071647954575,2.25840689121177,468864.802051611,0.0,1.0
2007-06-29,2.37,2.38,2.26,2.3,42900,2.09898993418505,2.10784643179765,2.00156846044651,2.03699445089689,48439.0126622858,0.0,1.0
2007-07-02,2.34,2.42,2.3,2.35,57200,2.07242044134727,2.14327242224803,2.03699445089689,2.08127693895986,64585.3502163808,0.0,1.0
2007-07-03,2.37,2.41,2.35,2.36,17600,2.09898993418505,2.13441592463544,2.08127693895986,2.09013343657246,19872.4154511942,0.0,1.0
2007-07-05,2.37,2.42,2.32,2.4,45650,2.09898993418505,2.14327242224803,2.05470744612208,2.12555942702284,51544.0775765348,0.0,1.0
2007-07-06,2.3801,2.45,2.28,2.35,76450,2.10793499677378,2.16984191508582,2.0192814556717,2.08127693895986,86320.8046161243,0.0,1.0
2007-07-09,2.5,2.61,2.371,2.38,158950,2.21412440314879,2.31154587688734,2.09987558394631,2.10784643179765,179472.752043597,0.0,1.0
2007-07-10,2.41,2.519,2.41,2.5,44000,2.13441592463544,2.23095174861272,2.13441592463544,2.21412440314879,49681.0386279852,0.0,1.0
2007-07-11,2.39,2.45,2.36,2.38,29700,2.11670292941024,2.16984191508582,2.09013343657246,2.10784643179765,33534.7010738902,0.0,1.0
2007-07-12,2.44,2.6,2.4,2.43,112750,2.16098541747322,2.30268937927474,2.12555942702284,2.15212891986063,127307.661484212,0.0,1.0
2007-07-13,2.42,2.46,2.4,2.43,19800,2.14327242224803,2.17869841269841,2.12555942702284,2.15212891986063,22356.4673825934,0.0,1.0
2007-07-16,2.36,2.45,2.36,2.4,30250,2.09013343657246,2.16984191508582,2.09013343657246,2.12555942702284,34155.7140567399,0.0,1.0
2007-07-17,2.36,2.45,2.35,2.38,44000,2.09013343657246,2.16984191508582,2.08127693895986,2.10784643179765,49681.0386279853,0.0,1.0
2007-07-18,2.34,2.46,2.3,2.35,83600,2.07242044134727,2.17869841269841,2.03699445089689,2.08127693895986,94393.973393172,0.0,1.0
2007-07-19,2.35,2.38,2.3,2.33,27500,2.08127693895986,2.10784643179765,2.03699445089689,2.06356394373467,31050.6491424909,0.0,1.0
2007-07-20,2.3,2.42,2.3,2.35,31900,2.03699445089689,2.14327242224803,2.03699445089689,2.08127693895986,36018.7530052893,0.0,1.0
2007-07-23,2.36,2.45,2.34,2.35,58850,2.09013343657246,2.16984191508582,2.07242044134727,2.08127693895986,66448.3891649303,0.0,1.0
2007-07-24,2.3,2.4012,2.3,2.4,29700,2.03699445089689,2.12662220673635,2.03699445089689,2.12555942702284,33534.70107389,0.0,1.0
2007-07-25,2.19,2.36,2.19,2.36,56100,1.93957297715834,2.09013343657246,1.93957297715834,2.09013343657246,63343.3242506813,0.0,1.0
2007-07-26,2.05,2.21,2.02,2.21,95150,1.81558201058201,1.95728597238353,1.78901251774422,1.95728597238353,107435.246033018,0.0,1.0
2007-07-27,2.04,2.21,1.95,2.02,69850,1.80672551296941,1.95728597238353,1.72701703445606,1.78901251774422,78868.6488219268,0.0,1.0
2007-07-30,1.92,2.034,1.92,1.98,33000,1.70044754161827,1.80141161440186,1.70044754161827,1.75358652729384,37260.778970989,0.0,1.0
2007-07-31,1.97,2.05,1.9,1.96,33550,1.74473002968125,1.81558201058201,1.68273454639308,1.73587353206865,37881.7919538387,0.0,1.0
2007-08-01,1.87,1.99,1.81,1.94,42900,1.6561650535553,1.76244302490644,1.60302606787973,1.71816053684346,48439.0126622855,0.0,1.0
2007-08-02,1.88,1.92,1.85,1.88,10450,1.66502155116789,1.70044754161827,1.63845205833011,1.66502155116789,11799.2466741465,0.0,1.0
2007-08-03,1.9199,1.94,1.84,1.94,37950,1.70035897664215,1.71816053684346,1.62959556071751,1.71816053684346,42849.8958166372,0.0,1.0
2007-08-06,2.1,2.17,1.85,1.97,81950,1.85986449864499,1.92185998193315,1.63845205833011,1.74473002968125,92530.9344446224,0.0,1.0
2007-08-07,2.18,2.45,2.1,2.43,70400,1.93071647954575,2.16984191508582,1.85986449864499,2.15212891986063,79489.6618047763,0.0,1.0
2007-08-08,2.44,2.44,2.24,2.24,80850,2.16098541747322,2.16098541747322,1.98385546522132,1.98385546522132,91288.908478923,0.0,1.0
2007-08-09,2.5,2.54,2.22,2.22,110000,2.21412440314879,2.24955039359917,1.96614246999613,1.96614246999613,124202.596569963,0.0,1.0
2007-08-10,2.43,2.49,2.35,2.45,49500,2.15212891986063,2.2052679055362,2.08127693895986,2.16984191508582,55891.1684564833,0.0,1.0
2007-08-13,2.61,2.78,2.61,2.7,147400,2.31154587688734,2.46210633630146,2.31154587688734,2.3912543554007,166431.479403751,0.0,1.0
2007-08-14,2.69,2.71,2.57,2.677,85250,2.3823978577881,2.40011085301329,2.27611988643696,2.37088441089173,96257.0123417215,0.0,1.0
2007-08-15,2.55,2.7,2.46,2.63,50050,2.25840689121177,2.3912543554007,2.17869841269841,2.32925887211253,56512.1814393332,0.0,1.0
2007-08-16,2.27,2.55,2.2601,2.55,63800,2.0104249580591,2.25840689121177,2.00165702542263,2.25840689121177,72037.5060105788,0.0,1.0
2007-08-17,2.3899,2.4,2.34,2.3999,34100,2.11661436443412,2.12555942702284,2.07242044134727,2.12547086204671,38502.8049366886,0.0,1.0
2007-08-20,2.39,2.4,2.28,2.4,14850,2.11670292941024,2.12555942702284,2.0192814556717,2.12555942702284,16767.3505369451,0.0,1.0
2007-08-21,2.49,2.51,2.38,2.38,20900,2.2052679055362,2.22298090076139,2.10784643179765,2.10784643179765,23598.493348293,0.0,1.0
2007-08-22,2.61,2.69,2.4702,2.48,31900,2.31154587688734,2.3823978577881,2.18773204026326,2.1964114079236,36018.7530052893,0.0,1.0
2007-08-23,2.6,2.65,2.55,2.61,15950,2.30268937927474,2.34697186733772,2.25840689121177,2.31154587688734,18009.3765026447,0.0,1.0
2007-08-24,2.69,2.7,2.57,2.59,18150,2.3823978577881,2.3912543554007,2.27611988643696,2.29383288166215,20493.4284340439,0.0,1.0
2007-08-27,2.87,2.89,2.69,2.69,129800,2.54181481481481,2.55952781004,2.3823978577881,2.3823978577881,146559.063952557,0.0,1.0
2007-08-28,2.84,2.93,2.76,2.88,56100,2.51524532197703,2.59495380049038,2.44439334107627,2.55067131242741,63343.3242506812,0.0,1.0
2007-08-29,2.69,2.91,2.66,2.82,108900,2.3823978577881,2.57724080526519,2.35582836495031,2.49753232675184,122960.570604264,0.0,1.0
2007-08-30,2.6899,2.82,2.56,2.71,67650,2.38230929281197,2.49753232675184,2.26726338882436,2.40011085301329,76384.5968905275,0.0,1.0
2007-08-31,2.7,2.7299,2.61,2.69,26950,2.3912543554007,2.41773528326235,2.31154587688734,2.3823978577881,30429.6361596409,0.0,1.0
2007-09-04,2.7699,2.78,2.63,2.7,23650,2.45316127371273,2.46210633630146,2.32925887211253,2.3912543554007,26703.5582625421,0.0,1.0
2007-09-05,2.717,2.76,2.64,2.64,26400,2.40631040134211,2.44439334107627,2.33811536972512,2.33811536972512,29808.6231767911,0.0,1.0
2007-09-06,2.51,2.77,2.51,2.74,33000,2.22298090076139,2.45324983868886,2.22298090076139,2.42668034585108,37260.7789709889,0.0,1.0
2007-09-07,2.74,2.94,2.48,2.5,234300,2.42668034585108,2.60381029810298,2.1964114079236,2.21412440314879,264551.530694021,0.0,1.0
2007-09-10,3.28,3.33,2.72,2.85,763950,2.90493121693121,2.94921370499419,2.40896735062589,2.52410181958962,862587.033178396,0.0,1.0
2007-09-11,3.02,3.33,2.94,3.28,292050,2.67466227900374,2.94921370499419,2.60381029810298,2.90493121693121,329757.893893252,0.0,1.0
2007-09-12,2.89,3.05,2.8,3.05,126500,2.55952781004,2.70123177184153,2.47981933152665,2.70123177184153,142832.986055458,0.0,1.0
2007-09-13,2.919,2.92,2.82,2.87,62150,2.58521165311653,2.58609730287779,2.49753232675184,2.54181481481481,70174.4670620292,0.0,1.0
2007-09-14,2.91,2.97,2.8,2.87,41250,2.57724080526519,2.63037979094076,2.47981933152665,2.54181481481481,46575.9737137363,0.0,1.0
2007-09-17,2.75,2.9,2.72,2.8801,106150,2.43553684346367,2.5683843076526,2.40896735062589,2.55075987740353,119855.505690015,0.0,1.0
2007-09-18,2.75,2.89,2.68,2.72,48400,2.43553684346367,2.55952781004,2.3735413601755,2.40896735062589,54649.1424907838,0.0,1.0
2007-09-19,2.62,2.8,2.62,2.79,73150,2.32040237449993,2.47981933152665,2.32040237449993,2.47096283391405,82594.7267190257,0.0,1.0
2007-09-20,2.854,3.14,2.62,2.64,144650,2.52764441863466,2.78094025035488,2.32040237449993,2.33811536972512,163326.414489502,0.0,1.0
2007-09-21,2.94,3.1,2.88,2.93,209550,2.60381029810298,2.7455142599045,2.55067131242741,2.59495380049038,236605.94646578,0.0,1.0
2007-09-24,3.64,3.71,2.96,2.98,979000,3.22376513098464,3.28576061427281,2.62152329332817,2.63923628855336,1105403.10947267,0.0,1.0
2007-09-25,3.38,3.62,3.28,3.5,464200,2.99349619305717,3.20605213575945,2.90493121693121,3.09977416440831,524134.957525244,0.0,1.0
2007-09-26,3.38,3.97,3.31,3.62,706750,2.99349619305717,3.51602955220028,2.931500709769,3.20605213575945,798001.682962013,0.0,1.0
2007-09-27,3.49,3.95,3.35,3.49,792550,3.09091766679571,3.49831655697509,2.96692670021938,3.09091766679571,894879.708286586,0.0,1.0
2007-09-28,3.43,3.66,3.31,3.57,259050,3.03777868112014,3.24147812620983,2.931500709769,3.16176964769647,292497.114922264,0.0,1.0
2007-10-01,3.55,3.67,3.38,3.46,256300,3.14405665247128,3.25033462382243,2.99349619305717,3.06434817395793,289392.050008015,0.0,1.0
2007-10-02,4.25,4.46,3.46,3.62,1607100,3.76401148535295,3.94999793521744,3.06434817395793,3.20605213575945,1814599.93588716,0.0,1.0
2007-10-03,3.78,4.85,3.7,4.15,1914000,3.34775609756097,4.29540134210866,3.27690411666021,3.67544650922699,2161125.18031736,0.0,1.0
2007-10-04,3.94,4.23,3.72,3.8,624800,3.4894600593625,3.74629849012776,3.2946171118854,3.36546909278616,705470.74851739,0.0,1.0
2007-10-05,3.78,4.2,3.75,4.2,241450,3.34775609756097,3.71972899728997,3.32118660472319,3.71972899728997,272624.699471069,0.0,1.0
2007-10-08,4.19,4.38,3.8101,3.83,656700,3.71087249967738,3.87914595431668,3.37441415537488,3.39203858562395,741489.501522679,0.0,1.0
2007-10-09,4.43,4.69,4.03,4.2,899250,3.92342844237966,4.15369738030713,3.56916853787585,3.71972899728997,1015356.22695945,0.0,1.0
2007-10-10,4.74,4.94,4.39,4.39,1321650,4.19797986837011,4.37510982062201,3.88800245192928,3.88800245192928,1492294.19778811,0.0,1.0
2007-10-11,3.9,5.14,3.82,5.05,1306800,3.45403406891211,4.55223977287392,3.38318208801135,4.47253129436056,1475526.84725117,0.0,1.0
2007-10-12,3.93,4.09,3.68,3.98,439450,3.4806035617499,3.62230752355142,3.25919112143502,3.52488604981288,496189.373297003,0.0,1.0
2007-10-15,3.78,4.1,3.65,3.9,245850,3.34775609756097,3.63116402116402,3.23262162859724,3.45403406891211,277592.803333868,0.0,1.0
2007-10-16,3.56,3.77,3.53,3.77,231000,3.15291315008388,3.33889959994838,3.12634365724609,3.33889959994838,260825.452796923,0.0,1.0
2007-10-17,3.66,3.92,3.6,3.65,300300,3.24147812620983,3.4717470641373,3.18833914053426,3.23262162859724,339073.088636,0.0,1.0
2007-10-18,3.55,3.6889,3.46,3.66,200750,3.14405665247128,3.26707340431023,3.06434817395793,3.24147812620983,226669.738740183,0.0,1.0
2007-10-19,3.36,3.66,3.35,3.58,180400,2.97578319783198,3.24147812620983,2.96692670021938,3.17062614530907,203692.258374739,0.0,1.0
2007-10-22,3.51,3.58,3.35,3.36,255200,3.1086306620209,3.17062614530907,2.96692670021938,2.97578319783198,288150.024042315,0.0,1.0
2007-10-23,3.41,3.779,3.4,3.55,293700,3.02006568589495,3.34687044779971,3.01120918828236,3.14405665247128,331620.932841802,0.0,1.0
2007-10-24,3.57,3.61,3.4,3.41,92400,3.16176964769647,3.19719563814685,3.01120918828236,3.02006568589495,104330.181118769,0.0,1.0
2007-10-25,3.63,3.74,3.58,3.66,147400,3.21490863337205,3.31233010711059,3.17062614530907,3.24147812620983,166431.479403751,0.0,1.0
2007-10-26,3.81,3.99,3.591,3.69,388850,3.37432559039876,3.53374254742547,3.18036829268292,3.26804761904762,439056.17887482,0.0,1.0
2007-10-29,3.77,3.95,3.7,3.85,136400,3.33889959994838,3.49831655697509,3.27690411666021,3.40975158084914,154011.219746754,0.0,1.0
2007-10-30,3.88,4.02,3.77,3.81,290400,3.43632107368692,3.56031204026326,3.33889959994838,3.37432559039876,327894.854944703,0.0,1.0
2007-10-31,3.98,4.2,3.86,3.9,446600,3.52488604981288,3.71972899728997,3.41860807846173,3.45403406891211,504262.54207405,0.0,1.0
2007-11-01,3.61,4.02,3.54,3.99,162250,3.19719563814685,3.56031204026326,3.13520015485869,3.53374254742547,183198.829940696,0.0,1.0
2007-11-02,3.59,3.86,3.5,3.65,134200,3.17948264292166,3.41860807846173,3.09977416440831,3.23262162859724,151527.167815355,0.0,1.0
2007-11-05,3.61,3.75,3.38,3.38,64350,3.19719563814685,3.32118660472319,2.99349619305717,2.99349619305717,72658.5189934286,0.0,1.0
2007-11-06,3.49,3.67,3.45,3.67,77550,3.09091766679571,3.25033462382243,3.05549167634533,3.25033462382243,87562.8305818242,0.0,1.0
2007-11-07,3.46,3.67,3.33,3.4,90750,3.06434817395793,3.25033462382243,2.94921370499419,3.01120918828236,102467.14217022,0.0,1.0
2007-11-08,3.02,3.5,2.87,3.3601,267300,2.67466227900374,3.09977416440831,2.54181481481481,2.9758717628081,301812.309665011,0.0,1.0
2007-11-09,2.85,3.02,2.84,2.9,75900,2.52410181958962,2.67466227900374,2.51524532197703,2.5683843076526,85699.7916332747,0.0,1.0
2007-11-12,2.6299,2.99,2.58,2.92,132550,2.3291703071364,2.64809278616596,2.28497638404955,2.58609730287779,149664.128866806,0.0,1.0
2007-11-13,2.633,2.74,2.53,2.6,122650,2.33191582139631,2.42668034585108,2.24069389598658,2.30268937927474,138485.895175509,0.0,1.0
2007-11-14,2.7,2.9,2.7,2.84,118800,2.3912543554007,2.5683843076526,2.3912543554007,2.51524532197703,134138.80429556,0.0,1.0
2007-11-15,2.76,2.9,2.6801,2.9,48950,2.44439334107627,2.5683843076526,2.37362992515163,2.5683843076526,55270.1554736335,0.0,1.0
2007-11-16,2.7,2.7,2.54,2.67,70400,2.3912543554007,2.3912543554007,2.24955039359917,2.36468486256291,79489.6618047763,0.0,1.0
2007-11-19,2.5799,2.7,2.54,2.67,29150,2.28488781907343,2.3912543554007,2.24955039359917,2.36468486256291,32913.6880910402,0.0,1.0
2007-11-20,2.29,2.66,2.27,2.57,127600,2.02813795328429,2.35582836495031,2.0104249580591,2.27611988643696,144075.012021158,0.0,1.0
2007-11-21,2.39,2.39,2.21,2.3,59400,2.11670292941024,2.11670292941024,1.95728597238353,2.03699445089689,67069.4021477803,0.0,1.0
2007-11-23,2.45,2.65,2.41,2.44,50600,2.16984191508582,2.34697186733772,2.13441592463544,2.16098541747322,57133.194422183,0.0,1.0
2007-11-26,2.38,2.64,2.38,2.64,26950,2.10784643179765,2.33811536972512,2.10784643179765,2.33811536972512,30429.636159641,0.0,1.0
2007-11-27,2.4,2.52,2.31,2.49,48950,2.12555942702284,2.23183739837398,2.04585094850948,2.2052679055362,55270.1554736336,0.0,1.0
2007-11-28,2.56,2.58,2.44,2.57,36850,2.26726338882436,2.28497638404955,2.16098541747322,2.27611988643696,41607.8698509377,0.0,1.0
2007-11-29,2.56,2.62,2.43,2.62,34100,2.26726338882436,2.32040237449993,2.15212891986063,2.32040237449993,38502.8049366886,0.0,1.0
2007-11-30,2.53,2.63,2.49,2.62,34650,2.24069389598658,2.32925887211253,2.2052679055362,2.32040237449993,39123.8179195384,0.0,1.0
2007-12-03,2.56,2.5999,2.41,2.5999,55000,2.26726338882436,2.30260081429862,2.13441592463544,2.30260081429862,62101.2982849817,0.0,1.0
2007-12-04,2.53,2.62,2.41,2.52,58300,2.24069389598658,2.32040237449993,2.13441592463544,2.23183739837398,65827.3761820804,0.0,1.0
2007-12-05,2.87,3.1,2.61,2.63,459800,2.54181481481481,2.7455142599045,2.31154587688734,2.32925887211253,519166.853662447,0.0,1.0
2007-12-06,3.09,3.29,2.94,3.0,248050,2.73665776229191,2.91378771454381,2.60381029810298,2.65694928377855,280076.855265267,0.0,1.0
2007-12-07,2.9099,3.09,2.85,3.06,70950,2.57715224028907,2.73665776229191,2.52410181958962,2.71008826945412,80110.6747876262,0.0,1.0
2007-12-10,2.91,2.99,2.88,2.9,70400,2.57724080526519,2.64809278616596,2.55067131242741,2.5683843076526,79489.6618047766,0.0,1.0
2007-12-11,2.9099,3.1,2.89,2.98,66000,2.57715224028907,2.7455142599045,2.55952781004,2.63923628855336,74521.5579419779,0.0,1.0
2007-12-12,2.9101,3.14,2.9,2.9,56100,2.57732937024132,2.78094025035488,2.5683843076526,2.5683843076526,63343.3242506812,0.0,1.0
2007-12-13,2.7,2.87,2.64,2.86,67650,2.3912543554007,2.54181481481481,2.33811536972512,2.53295831720222,76384.5968905272,0.0,1.0
2007-12-14,2.65,2.78,2.6,2.7,47300,2.34697186733772,2.46210633630146,2.30268937927474,2.3912543554007,53407.1165250842,0.0,1.0
2007-12-17,2.64,2.79,2.59,2.7,45100,2.33811536972512,2.47096283391405,2.29383288166215,2.3912543554007,50923.064593685,0.0,1.0
2007-12-18,2.65,2.69,2.51,2.6601,40150,2.34697186733772,2.3823978577881,2.22298090076139,2.35591692992644,45333.9477480366,0.0,1.0
2007-12-19,2.54,2.59,2.42,2.55,70400,2.24955039359917,2.29383288166215,2.14327242224803,2.25840689121177,79489.6618047766,0.0,1.0
2007-12-20,2.63,2.65,2.55,2.61,61600,2.32925887211253,2.34697186733772,2.25840689121177,2.31154587688734,69553.4540791794,0.0,1.0
2007-12-21,2.64,2.7,2.5601,2.65,35750,2.33811536972512,2.3912543554007,2.26735195380049,2.34697186733772,40365.8438852381,0.0,1.0
2007-12-24,2.6901,2.7399,2.65,2.66,18150,2.38248642276423,2.42659178087495,2.34697186733772,2.35582836495031,20493.4284340439,0.0,1.0
2007-12-26,3.05,3.14,2.68,2.69,251900,2.70123177184153,2.78094025035488,2.3735413601755,2.3823978577881,284423.946145215,0.0,1.0
2007-12-27,3.19,3.45,3.06,3.07,316800,2.82522273841786,3.05549167634533,2.71008826945412,2.71894476706672,357703.478121494,0.0,1.0
2007-12-28,2.9299,3.35,2.85,3.31,221650,2.59486523551426,2.96692670021938,2.52410181958962,2.931500709769,250268.232088476,0.0,1.0
2007-12-31,2.86,2.97,2.76,2.86,66550,2.53295831720222,2.63037979094076,2.44439334107627,2.53295831720222,75142.5709248277,0.0,1.0
2008-01-02,2.6901,2.8399,2.67,2.81,46750,2.38248642276423,2.5151567570009,2.36468486256291,2.48867582913924,52786.1035422343,0.0,1.0
2008-01-03,2.72,2.87,2.63,2.69,112200,2.40896735062589,2.54181481481481,2.32925887211253,2.3823978577881,126686.648501362,0.0,1.0
2008-01-04,2.6899,2.75,2.6,2.64,68750,2.38230929281197,2.43553684346367,2.30268937927474,2.33811536972512,77626.6228562271,0.0,1.0
2008-01-07,2.54,2.78,2.51,2.62,44000,2.24955039359917,2.46210633630146,2.22298090076139,2.32040237449993,49681.0386279853,0.0,1.0
2008-01-08,2.52,2.75,2.51,2.71,62150,2.23183739837398,2.43553684346367,2.22298090076139,2.40011085301329,70174.4670620293,0.0,1.0
2008-01-09,2.55,2.71,2.4,2.57,92400,2.25840689121177,2.40011085301329,2.12555942702284,2.27611988643696,104330.181118769,0.0,1.0
2008-01-10,2.5301,2.68,2.48,2.57,40150,2.2407824609627,2.3735413601755,2.1964114079236,2.27611988643696,45333.9477480366,0.0,1.0
2008-01-11,2.6799,2.69,2.52,2.54,41250,2.37345279519938,2.3823978577881,2.23183739837398,2.24955039359917,46575.9737137362,0.0,1.0
2008-01-14,2.68,3.04,2.64,2.69,359700,2.3735413601755,2.69237527422893,2.33811536972512,2.3823978577881,406142.490783781,0.0,1.0
2008-01-15,2.62,2.74,2.55,2.7,57200,2.32040237449993,2.42668034585108,2.25840689121177,2.3912543554007,64585.350216381,0.0,1.0
2008-01-16,2.66,2.66,2.52,2.52,50600,2.35582836495031,2.35582836495031,2.23183739837398,2.23183739837398,57133.1944221832,0.0,1.0
2008-01-17,2.59,2.7299,2.51,2.64,18700,2.29383288166215,2.41773528326235,2.22298090076139,2.33811536972512,21114.4414168937,0.0,1.0
2008-01-18,2.52,2.6199,2.5,2.55,39600,2.23183739837398,2.32031380952381,2.21412440314879,2.25840689121177,44712.9347651868,0.0,1.0
2008-01-22,2.34,2.5,2.32,2.5,103400,2.07242044134727,2.21412440314879,2.05470744612208,2.21412440314879,116750.440775765,0.0,1.0
2008-01-23,2.41,2.54,2.3,2.33,31350,2.13441592463544,2.24955039359917,2.03699445089689,2.06356394373467,35397.7400224394,0.0,1.0
2008-01-24,2.53,2.54,2.4101,2.54,51700,2.24069389598658,2.24955039359917,2.13450448961156,2.24955039359917,58375.2203878826,0.0,1.0
2008-01-25,2.49,2.56,2.41,2.56,17050,2.2052679055362,2.26726338882436,2.13441592463544,2.26726338882436,19251.4024683443,0.0,1.0
2008-01-28,2.41,2.5,2.38,2.42,35750,2.13441592463544,2.21412440314879,2.10784643179765,2.14327242224803,40365.843885238,0.0,1.0
2008-01-29,2.47,2.49,2.41,2.42,17600,2.18755491031101,2.2052679055362,2.13441592463544,2.14327242224803,19872.4154511941,0.0,1.0
2008-01-30,2.54,2.56,2.42,2.49,63250,2.24955039359917,2.26726338882436,2.14327242224803,2.2052679055362,71416.4930277289,0.0,1.0
2008-01-31,2.5099,2.56,2.4,2.53,40150,2.22289233578526,2.26726338882436,2.12555942702284,2.24069389598658,45333.9477480366,0.0,1.0
2008-02-01,2.54,2.59,2.5,2.5,57200,2.24955039359917,2.29383288166215,2.21412440314879,2.21412440314879,64585.3502163809,0.0,1.0
2008-02-04,2.6501,2.72,2.51,2.54,70950,2.34706043231385,2.40896735062589,2.22298090076139,2.24955039359917,80110.6747876261,0.0,1.0
2008-02-05,2.59,2.68,2.5,2.59,52800,2.29383288166215,2.3735413601755,2.21412440314879,2.29383288166215,59617.2463535823,0.0,1.0
2008-02-06,2.46,2.56,2.46,2.5534,35750,2.17869841269841,2.26726338882436,2.17869841269841,2.26141810040005,40365.8438852381,0.0,1.0
2008-02-07,2.482,2.52,2.4601,2.48,19800,2.19818270744612,2.23183739837398,2.17878697767454,2.1964114079236,22356.4673825934,0.0,1.0
2008-02-08,2.46,2.5,2.46,2.48,4400,2.17869841269841,2.21412440314879,2.17869841269841,2.1964114079236,4968.10386279853,0.0,1.0
2008-02-11,2.46,2.5,2.43,2.47,34650,2.17869841269841,2.21412440314879,2.15212891986063,2.18755491031101,39123.8179195384,0.0,1.0
2008-02-12,2.47,2.52,2.44,2.47,20900,2.18755491031101,2.23183739837398,2.16098541747322,2.18755491031101,23598.493348293,0.0,1.0
2008-02-13,2.47,2.52,2.44,2.52,22000,2.18755491031101,2.23183739837398,2.16098541747322,2.23183739837398,24840.5193139926,0.0,1.0
2008-02-14,2.29,2.45,2.28,2.45,56650,2.02813795328429,2.16984191508582,2.0192814556717,2.16984191508582,63964.3372335312,0.0,1.0
2008-02-15,2.3699,2.3699,2.31,2.31,19250,2.09890136920893,2.09890136920893,2.04585094850948,2.04585094850948,21735.4543997436,0.0,1.0
2008-02-19,2.45,2.45,2.38,2.42,30250,2.16984191508582,2.16984191508582,2.10784643179765,2.14327242224803,34155.7140567398,0.0,1.0
2008-02-20,2.4,2.4399,2.31,2.4399,22550,2.12555942702284,2.16089685249709,2.04585094850948,2.16089685249709,25461.5322968425,0.0,1.0
2008-02-21,2.32,2.38,2.32,2.3601,12100,2.05470744612208,2.10784643179765,2.05470744612208,2.09022200154859,13662.2856226959,0.0,1.0
2008-02-22,2.31,2.39,2.23,2.31,35200,2.04585094850948,2.11670292941024,1.97499896760872,2.04585094850948,39744.8309023883,0.0,1.0
2008-02-25,2.34,2.34,2.23,2.31,7700,2.07242044134727,2.07242044134727,1.97499896760872,2.04585094850948,8694.18175989742,0.0,1.0
2008-02-26,2.31,2.32,2.26,2.2601,11550,2.04585094850948,2.05470744612208,2.00156846044651,2.00165702542263,13041.2726398462,0.0,1.0
2008-02-27,2.38,2.38,2.2699,2.33,14300,2.10784643179765,2.10784643179765,2.01033639308298,2.06356394373467,16146.3375540952,0.0,1.0
2008-02-28,2.34,2.4,2.31,2.4,4400,2.07242044134727,2.12555942702284,2.04585094850948,2.12555942702284,4968.10386279853,0.0,1.0
2008-02-29,2.34,2.45,2.34,2.4,39050,2.07242044134727,2.16984191508582,2.07242044134727,2.12555942702284,44091.9217823369,0.0,1.0
2008-03-03,2.3,2.36,2.2701,2.3401,10450,2.03699445089689,2.09013343657246,2.01051352303523,2.07250900632339,11799.2466741465,0.0,1.0
2008-03-04,2.27,2.35,2.25,2.28,11550,2.0104249580591,2.08127693895986,1.99271196283391,2.0192814556717,13041.2726398462,0.0,1.0
2008-03-05,2.25,2.27,2.23,2.25,7700,1.99271196283391,2.0104249580591,1.97499896760872,1.99271196283391,8694.18175989744,0.0,1.0
2008-03-06,2.2,2.32,2.16,2.27,26400,1.94842947477094,2.05470744612208,1.91300348432056,2.0104249580591,29808.6231767911,0.0,1.0
2008-03-07,2.13,2.2,2.0699,2.17,29150,1.88643399148277,1.94842947477094,1.83320644083107,1.92185998193315,32913.6880910403,0.0,1.0
2008-03-10,2.02,2.17,1.93,2.11,47300,1.78901251774422,1.92185998193315,1.70930403923087,1.86872099625758,53407.1165250843,0.0,1.0
2008-03-11,2.06,2.11,2.04,2.09,10450,1.8244385081946,1.86872099625758,1.80672551296941,1.85100800103239,11799.2466741465,0.0,1.0
2008-03-12,2.14,2.46,2.04,2.0599,18150,1.89529048909537,2.17869841269841,1.80672551296941,1.82434994321848,20493.4284340439,0.0,1.0
2008-03-13,2.25,2.3,2.09,2.1101,12100,1.99271196283391,2.03699445089689,1.85100800103239,1.86880956123371,13662.285622696,0.0,1.0
2008-03-14,2.21,2.38,2.1,2.28,31900,1.95728597238353,2.10784643179765,1.85986449864499,2.0192814556717,36018.7530052894,0.0,1.0
2008-03-17,2.08,2.18,2.08,2.15,9350,1.84215150341979,1.93071647954575,1.84215150341979,1.90414698670796,10557.2207084469,0.0,1.0
2008-03-18,2.171,2.18,2.1,2.17,17050,1.92274563169441,1.93071647954575,1.85986449864499,1.92185998193315,19251.4024683443,0.0,1.0
2008-03-19,2.07,2.17,2.06,2.13,16500,1.8332950058072,1.92185998193315,1.8244385081946,1.88643399148277,18630.3894854945,0.0,1.0
2008-03-20,2.06,2.06,2.03,2.0599,7700,1.8244385081946,1.8244385081946,1.79786901535682,1.82434994321848,8694.18175989745,0.0,1.0
2008-03-24,2.26,2.26,2.0401,2.0401,22000,2.00156846044651,2.00156846044651,1.80681407794554,1.80681407794554,24840.5193139926,0.0,1.0
2008-03-25,2.16,2.29,2.15,2.22,18150,1.91300348432056,2.02813795328429,1.90414698670796,1.96614246999613,20493.4284340439,0.0,1.0
2008-03-26,2.25,2.25,2.199,2.2,11550,1.99271196283391,1.99271196283391,1.94754382500968,1.94842947477094,13041.2726398462,0.0,1.0
2008-03-27,2.23,2.23,2.17,2.18,35750,1.97499896760872,1.97499896760872,1.92185998193315,1.93071647954575,40365.8438852381,0.0,1.0
2008-03-28,2.27,2.38,2.25,2.25,23650,2.0104249580591,2.10784643179765,1.99271196283391,1.99271196283391,26703.5582625421,0.0,1.0
2008-03-31,2.24,2.25,2.17,2.23,11550,1.98385546522132,1.99271196283391,1.92185998193315,1.97499896760872,13041.2726398461,0.0,1.0
2008-04-01,2.29,2.299,2.16,2.1701,10450,2.02813795328429,2.03610880113563,1.91300348432056,1.92194854690928,11799.2466741465,0.0,1.0
2008-04-02,2.3,2.34,2.2001,2.29,2750,2.03699445089689,2.07242044134727,1.94851803974706,2.02813795328429,3105.06491424908,0.0,1.0
2008-04-03,2.2601,2.37,2.21,2.21,11000,2.00165702542263,2.09898993418505,1.95728597238353,1.95728597238353,12420.2596569963,0.0,1.0
2008-04-04,2.56,2.57,2.33,2.33,96250,2.26726338882436,2.27611988643696,2.06356394373467,2.06356394373467,108677.271998718,0.0,1.0
2008-04-07,2.49,2.62,2.49,2.62,35200,2.2052679055362,2.32040237449993,2.2052679055362,2.32040237449993,39744.8309023882,0.0,1.0
2008-04-08,2.45,2.4999,2.44,2.48,7700,2.16984191508582,2.21403583817267,2.16098541747322,2.1964114079236,8694.18175989741,0.0,1.0
2008-04-09,2.4,2.44,2.32,2.4,17050,2.12555942702284,2.16098541747322,2.05470744612208,2.12555942702284,19251.4024683443,0.0,1.0
2008-04-10,2.4,2.4,2.3,2.31,4950,2.12555942702284,2.12555942702284,2.03699445089689,2.04585094850948,5589.11684564834,0.0,1.0
2008-04-11,2.28,2.36,2.25,2.33,36850,2.0192814556717,2.09013343657246,1.99271196283391,2.06356394373467,41607.8698509376,0.0,1.0
2008-04-14,2.38,2.38,2.285,2.285,8800,2.10784643179765,2.10784643179765,2.023709704478,2.023709704478,9936.20772559706,0.0,1.0
2008-04-15,2.38,2.38,2.25,2.37,7700,2.10784643179765,2.10784643179765,1.99271196283391,2.09898993418505,8694.18175989742,0.0,1.0
2008-04-16,2.38,2.4,2.29,2.38,1650,2.10784643179765,2.12555942702284,2.02813795328429,2.10784643179765,1863.03894854945,0.0,1.0
2008-04-17,2.41,2.42,2.34,2.34,11000,2.13441592463544,2.14327242224803,2.07242044134727,2.07242044134727,12420.2596569963,0.0,1.0
2008-04-18,2.31,2.42,2.3,2.42,9350,2.04585094850948,2.14327242224803,2.03699445089689,2.14327242224803,10557.2207084469,0.0,1.0
2008-04-21,2.39,2.397,2.31,2.32,3850,2.11670292941024,2.12290247773906,2.04585094850948,2.05470744612208,4347.09087994872,0.0,1.0
2008-04-22,2.29,2.4001,2.28,2.4,8800,2.02813795328429,2.12564799199897,2.0192814556717,2.12555942702284,9936.20772559707,0.0,1.0
2008-04-23,2.35,2.4,2.349,2.37,8800,2.08127693895986,2.12555942702284,2.0803912891986,2.09898993418505,9936.20772559708,0.0,1.0
2008-04-24,2.31,2.41,2.28,2.41,8800,2.04585094850948,2.13441592463544,2.0192814556717,2.13441592463544,9936.20772559708,0.0,1.0
2008-04-25,2.35,2.43,2.25,2.43,36300,2.08127693895986,2.15212891986063,1.99271196283391,2.15212891986063,40986.8568680879,0.0,1.0
2008-04-28,2.42,2.45,2.36,2.36,34100,2.14327242224803,2.16984191508582,2.09013343657246,2.09013343657246,38502.8049366886,0.0,1.0
2008-04-29,2.4301,2.45,2.3,2.45,47300,2.15221748483675,2.16984191508582,2.03699445089689,2.16984191508582,53407.1165250842,0.0,1.0
2008-04-30,2.4399,2.45,2.3301,2.37,8800,2.16089685249709,2.16984191508582,2.0636525087108,2.09898993418505,9936.20772559708,0.0,1.0
2008-05-01,2.31,2.41,2.31,2.37,11550,2.04585094850948,2.13441592463544,2.04585094850948,2.09898993418505,13041.2726398462,0.0,1.0
2008-05-02,2.37,2.41,2.34,2.41,4950,2.09898993418505,2.13441592463544,2.07242044134727,2.13441592463544,5589.11684564836,0.0,1.0
2008-05-05,2.4087,2.45,2.3,2.32,14850,2.1332645799458,2.16984191508582,2.03699445089689,2.05470744612208,16767.350536945,0.0,1.0
2008-05-06,2.43,2.43,2.38,2.41,10450,2.15212891986063,2.15212891986063,2.10784643179765,2.13441592463544,11799.2466741465,0.0,1.0
2008-05-07,2.38,2.45,2.38,2.42,28050,2.10784643179765,2.16984191508582,2.10784643179765,2.14327242224803,31671.6621253406,0.0,1.0
2008-05-08,2.83,2.83,2.38,2.38,133650,2.50638882436443,2.50638882436443,2.10784643179765,2.10784643179765,150906.154832505,0.0,1.0
2008-05-09,2.56,2.78,2.56,2.71,102300,2.26726338882436,2.46210633630146,2.26726338882436,2.40011085301329,115508.414810066,0.0,1.0
2008-05-12,2.66,2.73,2.56,2.6,33000,2.35582836495031,2.41782384823848,2.26726338882436,2.30268937927474,37260.778970989,0.0,1.0
2008-05-13,2.69,2.74,2.69,2.69,18700,2.3823978577881,2.42668034585108,2.3823978577881,2.3823978577881,21114.4414168937,0.0,1.0
2008-05-14,2.76,2.89,2.7099,2.73,94600,2.44439334107627,2.55952781004,2.40002228803716,2.41782384823848,106814.233050168,0.0,1.0
2008-05-15,2.7399,2.85,2.71,2.72,33550,2.42659178087495,2.52410181958962,2.40011085301329,2.40896735062589,37881.7919538388,0.0,1.0
2008-05-16,2.834,2.8899,2.73,2.73,39600,2.50993142340947,2.55943924506388,2.41782384823848,2.41782384823848,44712.9347651868,0.0,1.0
2008-05-19,2.96,3.15,2.83,2.83,172700,2.62152329332817,2.78979674796748,2.50638882436443,2.50638882436443,194998.076614842,0.0,1.0
2008-05-20,2.82,2.98,2.77,2.98,35750,2.49753232675184,2.63923628855336,2.45324983868886,2.63923628855336,40365.843885238,0.0,1.0
2008-05-21,2.72,2.819,2.72,2.78,37950,2.40896735062589,2.49664667699058,2.40896735062589,2.46210633630146,42849.8958166372,0.0,1.0
2008-05-22,2.65,2.82,2.64,2.74,19800,2.34697186733772,2.49753232675184,2.33811536972512,2.42668034585108,22356.4673825934,0.0,1.0
2008-05-23,2.55,2.66,2.48,2.63,59400,2.25840689121177,2.35582836495031,2.1964114079236,2.32925887211253,67069.4021477801,0.0,1.0
2008-05-27,2.55,2.63,2.44,2.52,36300,2.25840689121177,2.32925887211253,2.16098541747322,2.23183739837398,40986.8568680878,0.0,1.0
2008-05-28,2.62,2.62,2.52,2.52,40700,2.32040237449993,2.32040237449993,2.23183739837398,2.23183739837398,45954.9607308865,0.0,1.0
2008-05-29,2.6,2.7,2.6,2.65,39600,2.30268937927474,2.3912543554007,2.30268937927474,2.34697186733772,44712.9347651868,0.0,1.0
2008-05-30,2.57,2.61,2.48,2.59,18150,2.27611988643696,2.31154587688734,2.1964114079236,2.29383288166215,20493.4284340439,0.0,1.0
2008-06-02,2.59,2.66,2.48,2.65,7700,2.29383288166215,2.35582836495031,2.1964114079236,2.34697186733772,8694.18175989742,0.0,1.0
2008-06-03,2.58,2.6601,2.56,2.57,14300,2.28497638404955,2.35591692992644,2.26726338882436,2.27611988643696,16146.3375540952,0.0,1.0
2008-06-04,2.5,2.62,2.48,2.6,8800,2.21412440314879,2.32040237449993,2.1964114079236,2.30268937927474,9936.20772559707,0.0,1.0
2008-06-05,2.51,2.5499,2.44,2.5,19434,2.22298090076139,2.25831832623564,2.16098541747322,2.21412440314879,21943.2114703697,0.0,1.0
2008-06-06,2.44,2.5799,2.41,2.57,10330,2.16098541747322,2.28488781907343,2.13441592463544,2.27611988643696,11663.7529324338,0.0,1.0
2008-06-09,2.32,2.49,2.32,2.49,31900,2.05470744612208,2.2052679055362,2.05470744612208,2.2052679055362,36018.7530052893,0.0,1.0
2008-06-10,2.16,2.38,2.16,2.23,89100,1.91300348432056,2.10784643179765,1.91300348432056,1.97499896760872,100604.10322167,0.0,1.0
2008-06-11,2.22,2.29,2.16,2.19,18700,1.96614246999613,2.02813795328429,1.91300348432056,1.93957297715834,21114.4414168937,0.0,1.0
2008-06-12,2.18,2.38,2.1,2.31,56100,1.93071647954575,2.10784643179765,1.85986449864499,2.04585094850948,63343.3242506811,0.0,1.0
2008-06-13,2.09,2.15,2.05,2.15,30800,1.85100800103239,1.90414698670796,1.81558201058201,1.90414698670796,34776.7270395897,0.0,1.0
2008-06-16,2.18,2.2,2.1,2.17,12650,1.93071647954575,1.94842947477094,1.85986449864499,1.92185998193315,14283.2986055457,0.0,1.0
2008-06-17,2.24,2.32,2.18,2.205,16500,1.98385546522132,2.05470744612208,1.93071647954575,1.95285772357723,18630.3894854945,0.0,1.0
2008-06-18,2.18,2.23,2.18,2.21,13200,1.93071647954575,1.97499896760872,1.93071647954575,1.95728597238353,14904.3115883956,0.0,1.0
2008-06-19,2.12,2.195,2.12,2.18,8800,1.87757749387018,1.94400122596464,1.87757749387018,1.93071647954575,9936.20772559704,0.0,1.0
2008-06-20,2.0399,2.11,2.01,2.03,39050,1.80663694799329,1.86872099625758,1.78015602013163,1.79786901535682,44091.9217823369,0.0,1.0
2008-06-23,2.02,2.03,2.0,2.02,24200,1.78901251774422,1.79786901535682,1.77129952251903,1.78901251774422,27324.571245392,0.0,1.0
2008-06-24,2.02,2.07,2.0,2.01,15400,1.78901251774422,1.8332950058072,1.77129952251903,1.78015602013163,17388.3635197949,0.0,1.0
2008-06-25,2.0,2.1,1.98,2.09,45650,1.77129952251903,1.85986449864499,1.75358652729384,1.85100800103239,51544.0775765348,0.0,1.0
2008-06-26,1.96,2.0199,1.83,1.99,108350,1.73587353206865,1.7889239527681,1.62073906310492,1.76244302490644,122339.557621414,0.0,1.0
2008-06-27,1.89,2.0,1.81,2.0,39600,1.67387804878049,1.77129952251903,1.60302606787973,1.77129952251903,44712.9347651867,0.0,1.0
2008-06-30,1.9,2.06,1.7,1.9,101750,1.68273454639308,1.8244385081946,1.50560459414118,1.68273454639308,114887.401827216,0.0,1.0
2008-07-01,1.88,1.9499,1.88,1.9,19800,1.66502155116789,1.72692846947993,1.66502155116789,1.68273454639308,22356.4673825934,0.0,1.0
2008-07-02,1.8801,1.92,1.86,1.9,17050,1.66511011614402,1.70044754161827,1.6473085559427,1.68273454639308,19251.4024683443,0.0,1.0
2008-07-03,1.88,1.92,1.77,1.92,7150,1.66502155116789,1.70044754161827,1.56760007742934,1.70044754161827,8073.16877704762,0.0,1.0
2008-07-07,1.7601,1.93,1.76,1.93,48950,1.55883214479288,1.70930403923087,1.55874357981675,1.70930403923087,55270.1554736335,0.0,1.0
2008-07-08,1.76,1.77,1.7001,1.77,10450,1.55874357981675,1.56760007742934,1.5056931591173,1.56760007742934,11799.2466741465,0.0,1.0
2008-07-09,1.66,1.889,1.64,1.78,53350,1.4701786036908,1.67299239901923,1.45246560846561,1.57645657504194,60238.2593364321,0.0,1.0
2008-07-10,1.67,1.77,1.67,1.7,21450,1.47903510130339,1.56760007742934,1.47903510130339,1.50560459414118,24219.5063311429,0.0,1.0
2008-07-11,1.71,1.81,1.6501,1.68,10450,1.51446109175377,1.60302606787973,1.46141067105433,1.48789159891599,11799.2466741465,0.0,1.0
2008-07-14,1.73,1.81,1.67,1.68,8800,1.53217408697896,1.60302606787973,1.47903510130339,1.48789159891599,9936.20772559708,0.0,1.0
2008-07-15,1.8099,1.81,1.65,1.71,9900,1.6029375029036,1.60302606787973,1.4613221060782,1.51446109175377,11178.2336912967,0.0,1.0
2008-07-16,1.76,1.81,1.73,1.73,34650,1.55874357981675,1.60302606787973,1.53217408697896,1.53217408697896,39123.8179195384,0.0,1.0
2008-07-17,1.8999,1.93,1.78,1.78,6050,1.68264598141696,1.70930403923087,1.57645657504194,1.57645657504194,6831.14281134796,0.0,1.0
2008-07-18,1.9399,1.9399,1.81,1.83,11000,1.71807197186734,1.71807197186734,1.60302606787973,1.62073906310492,12420.2596569963,0.0,1.0
2008-07-21,1.86,1.91,1.86,1.9,8250,1.6473085559427,1.69159104400568,1.6473085559427,1.68273454639308,9315.19474274725,0.0,1.0
2008-07-22,1.7599,1.91,1.75,1.8,18700,1.55865501484062,1.69159104400568,1.54988708220415,1.59416957026713,21114.4414168938,0.0,1.0
2008-07-23,1.89,1.92,1.7801,1.87,15400,1.67387804878049,1.70044754161827,1.57654514001807,1.6561650535553,17388.3635197948,0.0,1.0
2008-07-24,1.89,1.98,1.84,1.94,14300,1.67387804878049,1.75358652729384,1.62959556071751,1.71816053684346,16146.3375540952,0.0,1.0
2008-07-25,1.85,1.93,1.81,1.84,4400,1.63845205833011,1.70930403923087,1.60302606787973,1.62959556071751,4968.10386279852,0.0,1.0
2008-07-28,1.84,1.92,1.82,1.92,4400,1.62959556071751,1.70044754161827,1.61188256549232,1.70044754161827,4968.10386279853,0.0,1.0
2008-07-29,1.865,1.865,1.8,1.800018,2200,1.651736804749,1.651736804749,1.59416957026713,1.59418551196283,2484.05193139926,0.0,1.0
2008-07-30,1.87,1.87,1.87,1.87,0,1.6561650535553,1.6561650535553,1.6561650535553,1.6561650535553,0,0.0,1.0
2008-07-31,1.9,1.93,1.85,1.88,9350,1.68273454639308,1.70930403923087,1.63845205833011,1.66502155116789,10557.2207084469,0.0,1.0
2008-08-01,1.85,1.93,1.85,1.88,8800,1.63845205833011,1.70930403923087,1.63845205833011,1.66502155116789,9936.20772559703,0.0,1.0
2008-08-04,1.9001,1.93,1.8879,1.89,5500,1.68282311136921,1.70930403923087,1.67201818428184,1.67387804878049,6210.12982849815,0.0,1.0
2008-08-05,1.91,1.9399,1.9001,1.91,4950,1.69159104400568,1.71807197186734,1.68282311136921,1.69159104400568,5589.11684564833,0.0,1.0
2008-08-06,1.91,1.91,1.91,1.91,0,1.69159104400568,1.69159104400568,1.69159104400568,1.69159104400568,0,0.0,1.0
2008-08-07,1.9999,2.21,1.9499,1.95,122100,1.77121095754291,1.95728597238353,1.72692846947993,1.72701703445606,137864.882192659,0.0,1.0
2008-08-08,2.02,2.04,1.89,2.01,9350,1.78901251774422,1.80672551296941,1.67387804878049,1.78015602013163,10557.2207084469,0.0,1.0
2008-08-11,2.04,2.15,1.96,2.1299,47300,1.80672551296941,1.90414698670796,1.73587353206865,1.88634542650664,53407.1165250843,0.0,1.0
2008-08-12,1.97,2.02,1.97,1.99,12650,1.74473002968125,1.78901251774422,1.74473002968125,1.76244302490644,14283.2986055458,0.0,1.0
2008-08-13,2.0699,2.09,1.99,2.09,2750,1.83320644083107,1.85100800103239,1.76244302490644,1.85100800103239,3105.06491424909,0.0,1.0
2008-08-14,2.0899,2.14,1.97,1.98,11000,1.85091943605626,1.89529048909537,1.74473002968125,1.75358652729384,12420.2596569963,0.0,1.0
2008-08-15,2.25,2.3,2.04,2.04,41250,1.99271196283391,2.03699445089689,1.80672551296941,1.80672551296941,46575.9737137363,0.0,1.0
2008-08-18,2.1,2.2499,2.09,2.12,39600,1.85986449864499,1.99262339785779,1.85100800103239,1.87757749387018,44712.9347651866,0.0,1.0
2008-08-19,2.07,2.0999,2.03,2.0999,14850,1.8332950058072,1.85977593366886,1.79786901535682,1.85977593366886,16767.350536945,0.0,1.0
2008-08-20,2.07,2.18,1.99,2.02,12100,1.8332950058072,1.93071647954575,1.76244302490644,1.78901251774422,13662.285622696,0.0,1.0
2008-08-21,2.0699,2.1299,1.97,2.01,13200,1.83320644083107,1.88634542650664,1.74473002968125,1.78015602013163,14904.3115883956,0.0,1.0
2008-08-22,2.05,2.09,2.04,2.04,13750,1.81558201058201,1.85100800103239,1.80672551296941,1.80672551296941,15525.3245712454,0.0,1.0
2008-08-25,2.16,2.17,2.0499,2.13,4400,1.91300348432056,1.92185998193315,1.81549344560588,1.88643399148277,4968.10386279852,0.0,1.0
2008-08-26,2.01,2.22,1.94,2.21,39050,1.78015602013163,1.96614246999613,1.71816053684346,1.95728597238353,44091.9217823369,0.0,1.0
2008-08-27,1.9999,2.09,1.95,1.95,11000,1.77121095754291,1.85100800103239,1.72701703445606,1.72701703445606,12420.2596569963,0.0,1.0
2008-08-28,1.97,2.08,1.94,2.01,13200,1.74473002968125,1.84215150341979,1.71816053684346,1.78015602013163,14904.3115883956,0.0,1.0
2008-08-29,2.01,2.01,1.96,1.97,2750,1.78015602013163,1.78015602013163,1.73587353206865,1.74473002968125,3105.06491424908,0.0,1.0
2008-09-02,2.02,2.14,1.94,2.01,33000,1.78901251774422,1.89529048909537,1.71816053684346,1.78015602013163,37260.778970989,0.0,1.0
2008-09-03,2.06,2.099,1.97,1.97,7150,1.8244385081946,1.85897884888373,1.74473002968125,1.74473002968125,8073.16877704763,0.0,1.0
2008-09-04,2.02,2.09,1.97,2.09,19250,1.78901251774422,1.85100800103239,1.74473002968125,1.85100800103239,21735.4543997436,0.0,1.0
2008-09-05,2.01,2.0899,1.98,1.98,7700,1.78015602013163,1.85091943605626,1.75358652729384,1.75358652729384,8694.18175989742,0.0,1.0
2008-09-08,1.85,2.06,1.7301,1.95,67100,1.63845205833011,1.8244385081946,1.53226265195509,1.72701703445606,75763.5839076774,0.0,1.0
2008-09-09,1.8399,1.84,1.7299,1.76,22550,1.62950699574138,1.62959556071751,1.53208552200284,1.55874357981675,25461.5322968425,0.0,1.0
2008-09-10,1.84,1.84,1.67,1.84,20900,1.62959556071751,1.62959556071751,1.47903510130339,1.62959556071751,23598.493348293,0.0,1.0
2008-09-11,1.85,1.89,1.671,1.71,12100,1.63845205833011,1.67387804878049,1.47992075106465,1.51446109175377,13662.2856226959,0.0,1.0
2008-09-12,1.78,1.829,1.65,1.66,11550,1.57645657504194,1.61985341334366,1.4613221060782,1.4701786036908,13041.2726398461,0.0,1.0
2008-09-15,1.57,1.84,1.13,1.6401,53900,1.39047012517744,1.62959556071751,1.00078423022325,1.45255417344173,60859.272319282,0.0,1.0
2008-09-16,1.52,1.5899,1.25,1.41,28600,1.34618763711447,1.40809455542651,1.1070622015744,1.24876616337592,32292.6751081903,0.0,1.0
2008-09-17,1.33,1.6399,1.25,1.6399,25300,1.17791418247516,1.45237704348948,1.1070622015744,1.45237704348948,28566.5972110915,0.0,1.0
2008-09-18,1.5499,1.55,1.2,1.3499,57750,1.37266856497612,1.37275712995225,1.06277971351142,1.19553861272422,65206.3631992309,0.0,1.0
2008-09-19,1.49,1.61,1.44,1.45,10450,1.31961814427668,1.42589611562782,1.2753356562137,1.2841921538263,11799.2466741465,0.0,1.0
2008-09-22,1.47,1.6,1.4,1.5,55550,1.30190514905149,1.41703961801523,1.23990966576332,1.32847464188927,62722.3112678314,0.0,1.0
2008-09-23,1.5999,1.6,1.36,1.43,20900,1.4169510530391,1.41703961801523,1.20448367531294,1.26647915860111,23598.493348293,0.0,1.0
2008-09-24,1.51,1.57,1.36,1.43,34650,1.33733113950187,1.39047012517744,1.20448367531294,1.26647915860111,39123.8179195384,0.0,1.0
2008-09-25,1.51,1.55,1.3999,1.47,14300,1.33733113950187,1.37275712995225,1.2398211007872,1.30190514905149,16146.3375540952,0.0,1.0
2008-09-26,1.4,1.5,1.36,1.5,19800,1.23990966576332,1.32847464188927,1.20448367531294,1.32847464188927,22356.4673825934,0.0,1.0
2008-09-29,1.29,1.49,1.2,1.49,17600,1.14248819202478,1.31961814427668,1.06277971351142,1.31961814427668,19872.4154511941,0.0,1.0
2008-09-30,1.39,1.39,1.19,1.28,14300,1.23105316815073,1.23105316815073,1.05392321589882,1.13363169441218,16146.3375540952,0.0,1.0
2008-10-01,1.2999,1.3,1.22,1.3,5500,1.15125612466125,1.15134468963737,1.08049270873661,1.15134468963737,6210.12982849814,0.0,1.0
2008-10-02,1.32,1.46,1.22,1.2401,7150,1.16905768486256,1.29304865143889,1.08049270873661,1.09829426893793,8073.16877704762,0.0,1.0
2008-10-03,1.24,1.3,1.18,1.23,24200,1.0982057039618,1.15134468963737,1.04506671828623,1.08934920634921,27324.5712453919,0.0,1.0
2008-10-06,1.08,1.19,0.91,1.11,42350,0.956501742160278,1.05392321589882,0.80594128274616,0.983071234998064,47817.9996794358,0.0,1.0
2008-10-07,1.0499,1.2399,1.0,1.1,18150,0.929843684346367,1.09811713898567,0.885649761259517,0.974214737385468,20493.4284340439,0.0,1.0
2008-10-08,1.035,1.07,1.0,1.05,20900,0.9166475029036,0.947645244547683,0.885649761259517,0.929932249322493,23598.493348293,0.0,1.0
2008-10-09,1.0899,1.16,0.95,1.01,16500,0.965269674796747,1.02735372306104,0.841367273196541,0.894506258872112,18630.3894854945,0.0,1.0
2008-10-10,0.986,1.066,0.9,0.93,18700,0.873250664601883,0.944102645502645,0.797084785133565,0.82365427797135,21114.4414168938,0.0,1.0
2008-10-13,1.15,1.15,1.01,1.11,17600,1.01849722544844,1.01849722544844,0.894506258872112,0.983071234998064,19872.4154511942,0.0,1.0
2008-10-14,1.2,1.28,1.1,1.28,17600,1.06277971351142,1.13363169441218,0.974214737385468,1.13363169441218,19872.4154511941,0.0,1.0
2008-10-15,1.13,1.18,1.07,1.18,4400,1.00078423022325,1.04506671828623,0.947645244547683,1.04506671828623,4968.10386279855,0.0,1.0
2008-10-16,1.09,1.09,1.01,1.09,7700,0.965358239772873,0.965358239772873,0.894506258872112,0.965358239772873,8694.18175989743,0.0,1.0
2008-10-17,1.06,1.11,1.0152,1.11,3850,0.938788746935088,0.983071234998064,0.899111637630661,0.983071234998064,4347.09087994871,0.0,1.0
2008-10-20,1.1099,1.14,1.04,1.11,10450,0.982982670021938,1.00964072783585,0.921075751709897,0.983071234998064,11799.2466741465,0.0,1.0
2008-10-21,1.1399,1.14,1.1399,1.14,250,1.00955216285972,1.00964072783585,1.00955216285972,1.00964072783585,282.278628568099,0.0,1.0
2008-10-22,1.11,1.11,1.0,1.02,11550,0.983071234998064,0.983071234998064,0.885649761259517,0.903362756484707,13041.2726398461,0.0,1.0
2008-10-23,1.0699,1.11,0.98,1.11,16500,0.947556679571557,0.983071234998064,0.867936766034326,0.983071234998064,18630.3894854945,0.0,1.0
2008-10-24,1.06,1.06,1.0,1.06,15400,0.938788746935088,0.938788746935088,0.885649761259517,0.938788746935088,17388.3635197948,0.0,1.0
2008-10-27,1.07,1.07,0.95,1.07,6600,0.947645244547683,0.947645244547683,0.841367273196541,0.947645244547683,7452.15579419779,0.0,1.0
2008-10-28,1.1,1.12,0.95,1.06,22000,0.974214737385468,0.991927732610659,0.841367273196541,0.938788746935088,24840.5193139927,0.0,1.0
2008-10-29,1.05,1.1,1.02,1.1,9350,0.929932249322493,0.974214737385468,0.903362756484707,0.974214737385468,10557.2207084469,0.0,1.0
2008-10-30,1.09,1.1,1.06,1.1,2200,0.965358239772873,0.974214737385468,0.938788746935088,0.974214737385468,2484.05193139927,0.0,1.0
2008-10-31,1.07,1.07,1.05,1.05,10450,0.947645244547683,0.947645244547683,0.929932249322493,0.929932249322493,11799.2466741465,0.0,1.0
2008-11-03,1.1,1.14,1.09,1.09,3300,0.974214737385468,1.00964072783585,0.965358239772873,0.965358239772873,3726.0778970989,0.0,1.0
2008-11-04,1.29,1.29,1.04,1.1,88000,1.14248819202478,1.14248819202478,0.921075751709897,0.974214737385468,99362.0772559703,0.0,1.0
2008-11-05,1.23,1.29,0.94,1.28,32450,1.08934920634921,1.14248819202478,0.832510775583946,1.13363169441218,36639.765988139,0.0,1.0
2008-11-06,1.16,1.2,0.96,1.19,5500,1.02735372306104,1.06277971351142,0.850223770809136,1.05392321589882,6210.12982849816,0.0,1.0
2008-11-07,1.0,1.15,0.98,1.15,18150,0.885649761259517,1.01849722544844,0.867936766034326,1.01849722544844,20493.4284340439,0.0,1.0
2008-11-10,1.1,1.22,1.01,1.1,20350,0.974214737385468,1.08049270873661,0.894506258872112,0.974214737385468,22977.4803654432,0.0,1.0
2008-11-11,1.06,1.07,0.9801,1.0,13200,0.938788746935088,0.947645244547683,0.868025331010452,0.885649761259517,14904.3115883956,0.0,1.0
2008-11-12,1.04,1.07,0.96,1.07,9900,0.921075751709897,0.947645244547683,0.850223770809136,0.947645244547683,11178.2336912967,0.0,1.0
2008-11-13,1.01,1.01,0.94,0.99,8250,0.894506258872112,0.894506258872112,0.832510775583946,0.876793263646921,9315.19474274724,0.0,1.0
2008-11-14,0.99,1.05,0.95,1.02,38500,0.876793263646921,0.929932249322493,0.841367273196541,0.903362756484707,43470.9087994872,0.0,1.0
2008-11-17,1.09,1.09,1.01,1.03,7150,0.965358239772873,0.965358239772873,0.894506258872112,0.912219254097302,8073.16877704761,0.0,1.0
2008-11-18,1.05,1.07,0.94,1.02,17600,0.929932249322493,0.947645244547683,0.832510775583946,0.903362756484707,19872.4154511941,0.0,1.0
2008-11-19,0.94,1.02,0.66,1.02,18150,0.832510775583946,0.903362756484707,0.584528842431281,0.903362756484707,20493.4284340439,0.0,1.0
2008-11-20,0.89,0.9488,0.76,0.9488,32450,0.78822828752097,0.840304493483029,0.673093818557233,0.840304493483029,36639.7659881391,0.0,1.0
2008-11-21,0.97,0.99,0.882,0.95,12100,0.859080268421731,0.876793263646921,0.781143089430894,0.841367273196541,13662.285622696,0.0,1.0
2008-11-24,1.06,1.1,0.96,0.98,18150,0.938788746935088,0.974214737385468,0.850223770809136,0.867936766034326,20493.4284340439,0.0,1.0
2008-11-25,1.0399,1.08,0.98,1.08,7700,0.920987186733771,0.956501742160278,0.867936766034326,0.956501742160278,8694.18175989743,0.0,1.0
2008-11-26,1.0199,1.08,1.01,1.08,7150,0.903274191508581,0.956501742160278,0.894506258872112,0.956501742160278,8073.16877704761,0.0,1.0
2008-11-28,1.0799,1.0799,1.0,1.03,3300,0.956413177184152,0.956413177184152,0.885649761259517,0.912219254097302,3726.0778970989,0.0,1.0
2008-12-01,1.03,1.09,1.03,1.09,550,0.912219254097302,0.965358239772873,0.912219254097302,0.965358239772873,621.012982849816,0.0,1.0
2008-12-02,1.03,1.03,1.01,1.0101,1100,0.912219254097302,0.912219254097302,0.894506258872112,0.894594823848238,1242.02596569963,0.0,1.0
2008-12-03,1.08,1.08,1.08,1.08,200,0.956501742160278,0.956501742160278,0.956501742160278,0.956501742160278,225.822902854479,0.0,1.0
2008-12-04,1.03,1.03,0.91,1.0,8732,0.912219254097302,0.912219254097302,0.80594128274616,0.885649761259517,9859.42793862654,0.0,1.0
2008-12-05,1.01,1.04,0.92,1.04,5300,0.894506258872112,0.921075751709897,0.814797780358755,0.921075751709897,5984.30692564368,0.0,1.0
2008-12-08,0.96,1.05,0.9,1.0,18150,0.850223770809136,0.929932249322493,0.797084785133565,0.885649761259517,20493.4284340439,0.0,1.0
2008-12-09,0.92,0.99,0.88,0.88,3850,0.814797780358755,0.876793263646921,0.779371789908375,0.779371789908375,4347.09087994872,0.0,1.0
2008-12-10,0.9599,0.9899,0.845,0.9899,18150,0.85013520583301,0.876704698670795,0.748374048264292,0.876704698670795,20493.4284340439,0.0,1.0
2008-12-11,0.9699,0.99,0.89,0.99,6050,0.858991703445605,0.876793263646921,0.78822828752097,0.876793263646921,6831.14281134798,0.0,1.0
2008-12-12,0.9799,0.99,0.94,0.99,4400,0.8678482010582,0.876793263646921,0.832510775583946,0.876793263646921,4968.10386279853,0.0,1.0
2008-12-15,0.99,1.0,0.99,0.9999,5500,0.876793263646921,0.885649761259517,0.876793263646921,0.885561196283391,6210.12982849817,0.0,1.0
2008-12-16,1.0099,1.07,0.83,1.0,29700,0.894417693895986,0.947645244547683,0.735089301845399,0.885649761259517,33534.7010738901,0.0,1.0
2008-12-17,1.0,1.01,0.96,1.01,9350,0.885649761259517,0.894506258872112,0.850223770809136,0.894506258872112,10557.2207084469,0.0,1.0
2008-12-18,1.03,1.0699,1.0099,1.01,23100,0.912219254097302,0.947556679571557,0.894417693895986,0.894506258872112,26082.5452796923,0.0,1.0
2008-12-19,1.02,1.04,1.01,1.02,3850,0.903362756484707,0.921075751709897,0.894506258872112,0.903362756484707,4347.09087994871,0.0,1.0
2008-12-22,0.9799,1.02,0.91,1.02,4400,0.8678482010582,0.903362756484707,0.80594128274616,0.903362756484707,4968.10386279853,0.0,1.0
2008-12-23,1.0,1.01,0.9899,0.9899,6600,0.885649761259517,0.894506258872112,0.876704698670795,0.876704698670795,7452.15579419779,0.0,1.0
2008-12-24,1.02,1.02,1.0,1.0199,2200,0.903362756484707,0.903362756484707,0.885649761259517,0.903274191508581,2484.05193139926,0.0,1.0
2008-12-26,0.9799,1.02,0.9501,1.0,5500,0.8678482010582,0.903362756484707,0.841455838172667,0.885649761259517,6210.12982849816,0.0,1.0
2008-12-29,1.0,1.02,0.97,1.01,3850,0.885649761259517,0.903362756484707,0.859080268421731,0.894506258872112,4347.09087994871,0.0,1.0
2008-12-30,0.96,0.99,0.88,0.99,12650,0.850223770809136,0.876793263646921,0.779371789908375,0.876793263646921,14283.2986055458,0.0,1.0
2008-12-31,0.8699,0.95,0.83,0.95,18700,0.770426727319654,0.841367273196541,0.735089301845399,0.841367273196541,21114.4414168937,0.0,1.0
2009-01-02,1.039,1.04,0.88,0.88,168850,0.920190101948638,0.921075751709897,0.779371789908375,0.779371789908375,190650.985734894,0.0,1.0
2009-01-05,1.0099,1.09,0.98,1.05,78650,0.894417693895986,0.965358239772873,0.867936766034326,0.929932249322493,88804.8565475237,0.0,1.0
2009-01-06,0.97,1.02,0.9,1.01,36300,0.859080268421731,0.903362756484707,0.797084785133565,0.894506258872112,40986.8568680879,0.0,1.0
2009-01-07,0.9399,0.99,0.87,0.99,26400,0.83242221060782,0.876793263646921,0.770515292295779,0.876793263646921,29808.6231767912,0.0,1.0
2009-01-08,0.9,0.9799,0.8701,0.9799,9350,0.797084785133565,0.8678482010582,0.770603857271905,0.8678482010582,10557.2207084469,0.0,1.0
2009-01-09,0.96,1.02,0.95,1.02,7150,0.850223770809136,0.903362756484707,0.841367273196541,0.903362756484707,8073.16877704761,0.0,1.0
2009-01-12,0.94,0.99,0.91,0.99,10450,0.832510775583946,0.876793263646921,0.80594128274616,0.876793263646921,11799.2466741465,0.0,1.0
2009-01-13,0.9399,0.98,0.9,0.98,12650,0.83242221060782,0.867936766034326,0.797084785133565,0.867936766034326,14283.2986055458,0.0,1.0
2009-01-14,0.9299,0.93,0.88,0.89,4400,0.823565712995225,0.82365427797135,0.779371789908375,0.78822828752097,4968.10386279853,0.0,1.0
2009-01-15,0.8899,0.96,0.87,0.96,10450,0.788139722544844,0.850223770809136,0.770515292295779,0.850223770809136,11799.2466741465,0.0,1.0
2009-01-16,0.89,0.9488,0.87,0.89,6050,0.78822828752097,0.840304493483029,0.770515292295779,0.78822828752097,6831.14281134798,0.0,1.0
2009-01-20,0.8999,0.9499,0.8,0.87,11000,0.796996220157439,0.841278708220415,0.708519809007613,0.770515292295779,12420.2596569963,0.0,1.0
2009-01-21,0.8699,0.91,0.8699,0.91,2200,0.770426727319654,0.80594128274616,0.770426727319654,0.80594128274616,2484.05193139926,0.0,1.0
2009-01-22,0.7899,0.8699,0.7899,0.83,9900,0.699574746418892,0.770426727319654,0.699574746418892,0.735089301845399,11178.2336912967,0.0,1.0
2009-01-23,0.8,0.84,0.7712,0.81,2750,0.708519809007613,0.743945799457994,0.683013095883339,0.717376306620209,3105.06491424908,0.0,1.0
2009-01-26,0.8299,0.84,0.77,0.84,6050,0.735000736869273,0.743945799457994,0.681950316169828,0.743945799457994,6831.14281134798,0.0,1.0
2009-01-27,0.8399,0.84,0.78,0.78,2750,0.743857234481868,0.743945799457994,0.690806813782423,0.690806813782423,3105.06491424908,0.0,1.0
2009-01-28,0.8399,0.8399,0.8399,0.8399,1100,0.743857234481868,0.743857234481868,0.743857234481868,0.743857234481868,1242.02596569963,0.0,1.0
2009-01-29,0.8,0.8699,0.75,0.8699,11000,0.708519809007613,0.770426727319654,0.664237320944637,0.770426727319654,12420.2596569963,0.0,1.0
2009-01-30,0.8201,0.8699,0.8201,0.85,1100,0.72632136920893,0.770426727319654,0.72632136920893,0.752802297070589,1242.02596569963,0.0,1.0
2009-02-02,0.8099,0.8299,0.77,0.8299,4400,0.717287741644082,0.735000736869273,0.681950316169828,0.735000736869273,4968.10386279853,0.0,1.0
2009-02-03,0.8,0.8,0.8,0.8,550,0.708519809007613,0.708519809007613,0.708519809007613,0.708519809007613,621.012982849816,0.0,1.0
2009-02-04,0.81,0.81,0.74,0.8,8250,0.717376306620209,0.717376306620209,0.655380823332042,0.708519809007613,9315.19474274724,0.0,1.0
2009-02-05,0.7799,0.8099,0.71,0.8,2200,0.690718248806297,0.717287741644082,0.628811330494257,0.708519809007613,2484.05193139927,0.0,1.0
2009-02-06,0.74,0.79,0.74,0.77,6600,0.655380823332042,0.699663311395018,0.655380823332042,0.681950316169828,7452.1557941978,0.0,1.0
2009-02-09,0.79,0.79,0.71,0.7899,2750,0.699663311395018,0.699663311395018,0.628811330494257,0.699574746418892,3105.06491424908,0.0,1.0
2009-02-10,0.76,0.7899,0.742,0.78,4950,0.673093818557233,0.699574746418892,0.657152122854561,0.690806813782423,5589.11684564834,0.0,1.0
2009-02-11,0.748,0.76,0.71,0.7588,3300,0.662466021422118,0.673093818557233,0.628811330494257,0.672031038843721,3726.0778970989,0.0,1.0
2009-02-12,0.7079,0.7399,0.575,0.7,34650,0.626951465995612,0.655292258355916,0.509248612724222,0.619954832881662,39123.8179195384,0.0,1.0
2009-02-13,0.6819,0.6999,0.601,0.698,2750,0.603924572202864,0.619866267905536,0.532275506516969,0.618183533359143,3105.06491424908,0.0,1.0
2009-02-17,0.6599,0.6699,0.601,0.601,5500,0.584440277455155,0.59329677506775,0.532275506516969,0.532275506516969,6210.12982849816,0.0,1.0
2009-02-18,0.6335,0.66,0.6,0.6,5500,0.561059123757904,0.584528842431281,0.53138985675571,0.53138985675571,6210.12982849816,0.0,1.0
2009-02-19,0.52,0.62,0.48,0.62,115500,0.460537875854949,0.5491028519809,0.425111885404568,0.5491028519809,130412.726398461,0.0,1.0
2009-02-20,0.4979,0.5299,0.41,0.51,37400,0.440965016131113,0.469305808491418,0.363116402116402,0.451681378242353,42228.8828337875,0.0,1.0
2009-02-23,0.468,0.491,0.46,0.491,25850,0.414484088269454,0.434854032778423,0.407398890179378,0.434854032778423,29187.6101939413,0.0,1.0
2009-02-24,0.4899,0.5,0.45,0.496,9900,0.433879818041037,0.442824880629758,0.398542392566782,0.43928228158472,11178.2336912967,0.0,1.0
2009-02-25,0.5299,0.5299,0.452,0.4988,20350,0.469305808491418,0.469305808491418,0.400313692089302,0.441762100916247,22977.4803654432,0.0,1.0
2009-02-26,0.64,0.64,0.5599,0.5599,18700,0.566815847206091,0.566815847206091,0.495875301329203,0.495875301329203,21114.4414168937,0.0,1.0
2009-02-27,0.58,0.6399,0.57,0.6399,11000,0.51367686153052,0.566727282229965,0.504820363917924,0.566727282229965,12420.2596569963,0.0,1.0
2009-03-02,0.57,0.5999,0.57,0.5999,5500,0.504820363917924,0.531301291779584,0.504820363917924,0.531301291779584,6210.12982849817,0.0,1.0
2009-03-03,0.499,0.58,0.499,0.52,17050,0.441939230868499,0.51367686153052,0.441939230868499,0.460537875854949,19251.4024683443,0.0,1.0
2009-03-04,0.5499,0.5999,0.46,0.5999,23650,0.487018803716608,0.531301291779584,0.407398890179378,0.531301291779584,26703.5582625421,0.0,1.0
2009-03-05,0.57,0.57,0.51,0.51,31350,0.504820363917924,0.504820363917924,0.451681378242353,0.451681378242353,35397.7400224396,0.0,1.0
2009-03-06,0.5696,0.57,0.54,0.57,9350,0.504466104013421,0.504820363917924,0.478250871080139,0.504820363917924,10557.2207084469,0.0,1.0
2009-03-09,0.5599,0.59,0.49,0.57,8250,0.495875301329203,0.522533359143115,0.433968383017163,0.504820363917924,9315.19474274725,0.0,1.0
2009-03-10,0.58,0.61,0.4,0.61,22550,0.51367686153052,0.540246354368305,0.354259904503807,0.540246354368305,25461.5322968424,0.0,1.0
2009-03-11,0.5961,0.6,0.58,0.59,5500,0.527935822686798,0.53138985675571,0.51367686153052,0.522533359143115,6210.12982849816,0.0,1.0
2009-03-12,0.5999,0.61,0.58,0.61,8250,0.531301291779584,0.540246354368305,0.51367686153052,0.540246354368305,9315.19474274724,0.0,1.0
2009-03-13,0.61,0.61,0.58,0.6,7150,0.540246354368305,0.540246354368305,0.51367686153052,0.53138985675571,8073.16877704761,0.0,1.0
2009-03-16,0.5999,0.61,0.57,0.58,13750,0.531301291779584,0.540246354368305,0.504820363917924,0.51367686153052,15525.3245712454,0.0,1.0
2009-03-17,0.59,0.59,0.51,0.58,6050,0.522533359143115,0.522533359143115,0.451681378242353,0.51367686153052,6831.14281134797,0.0,1.0
2009-03-18,0.5899,0.6,0.53,0.58,16500,0.522444794166989,0.53138985675571,0.469394373467544,0.51367686153052,18630.3894854945,0.0,1.0
2009-03-19,0.59,0.6099,0.5599,0.57,4400,0.522533359143115,0.540157789392179,0.495875301329203,0.504820363917924,4968.10386279853,0.0,1.0
2009-03-20,0.59,0.6,0.58,0.58,1650,0.522533359143115,0.53138985675571,0.51367686153052,0.51367686153052,1863.03894854945,0.0,1.0
2009-03-23,0.64,0.64,0.6,0.6,26950,0.566815847206091,0.566815847206091,0.53138985675571,0.53138985675571,30429.636159641,0.0,1.0
2009-03-24,0.62,0.62,0.58,0.61,14850,0.5491028519809,0.5491028519809,0.51367686153052,0.540246354368305,16767.350536945,0.0,1.0
2009-03-25,0.64,0.64,0.61,0.63,5500,0.566815847206091,0.566815847206091,0.540246354368305,0.557959349593495,6210.12982849816,0.0,1.0
2009-03-26,0.72,0.74,0.63,0.63,82500,0.637667828106852,0.655380823332042,0.557959349593495,0.557959349593495,93151.9474274724,0.0,1.0
2009-03-27,0.6899,0.7103,0.65,0.71,16500,0.61100977029294,0.629077025422635,0.575672344818686,0.628811330494257,18630.3894854945,0.0,1.0
2009-03-30,0.68,0.68,0.67,0.68,550,0.602241837656471,0.602241837656471,0.593385340043876,0.602241837656471,621.012982849817,0.0,1.0
2009-03-31,0.6799,0.7,0.6001,0.6001,14850,0.602153272680345,0.619954832881662,0.531478421731836,0.531478421731836,16767.350536945,0.0,1.0
2009-04-01,0.69,0.6999,0.64,0.64,6600,0.611098335269066,0.619866267905536,0.566815847206091,0.566815847206091,7452.1557941978,0.0,1.0
2009-04-02,0.7499,0.76,0.64,0.69,36300,0.664148755968512,0.673093818557233,0.566815847206091,0.611098335269066,40986.8568680878,0.0,1.0
2009-04-03,0.7999,0.8,0.7,0.7,15400,0.708431244031487,0.708519809007613,0.619954832881662,0.619954832881662,17388.3635197949,0.0,1.0
2009-04-06,0.8199,0.83,0.77,0.8,4400,0.726144239256678,0.735089301845399,0.681950316169828,0.708519809007613,4968.10386279853,0.0,1.0
2009-04-07,0.81,0.82,0.79,0.82,3300,0.717376306620209,0.726232804232804,0.699663311395018,0.726232804232804,3726.07789709889,0.0,1.0
2009-04-08,0.8199,0.82,0.81,0.81,550,0.726144239256678,0.726232804232804,0.717376306620209,0.717376306620209,621.012982849816,0.0,1.0
2009-04-09,0.9299,0.9299,0.82,0.83,29700,0.823565712995225,0.823565712995225,0.726232804232804,0.735089301845399,33534.7010738901,0.0,1.0
2009-04-13,0.94,1.0,0.87,0.9,44000,0.832510775583946,0.885649761259517,0.770515292295779,0.797084785133565,49681.0386279853,0.0,1.0
2009-04-14,0.97,1.01,0.85,0.85,55000,0.859080268421731,0.894506258872112,0.752802297070589,0.752802297070589,62101.2982849816,0.0,1.0
2009-04-15,0.99,0.99,0.93,0.95,4950,0.876793263646921,0.876793263646921,0.82365427797135,0.841367273196541,5589.11684564835,0.0,1.0
2009-04-16,1.01,1.01,0.97,1.0,8800,0.894506258872112,0.894506258872112,0.859080268421731,0.885649761259517,9936.20772559706,0.0,1.0
2009-04-17,1.0,1.01,0.97,0.99,39600,0.885649761259517,0.894506258872112,0.859080268421731,0.876793263646921,44712.9347651868,0.0,1.0
2009-04-20,0.99,0.99,0.9804,0.9899,6600,0.876793263646921,0.876793263646921,0.86829102593883,0.876704698670795,7452.1557941978,0.0,1.0
2009-04-21,1.02,1.02,0.9999,0.9999,14850,0.903362756484707,0.903362756484707,0.885561196283391,0.885561196283391,16767.350536945,0.0,1.0
2009-04-22,1.0399,1.04,1.0099,1.01,2200,0.920987186733771,0.921075751709897,0.894417693895986,0.894506258872112,2484.05193139927,0.0,1.0
2009-04-23,1.0299,1.05,0.95,1.02,20350,0.912130689121176,0.929932249322493,0.841367273196541,0.903362756484707,22977.4803654432,0.0,1.0
2009-04-24,0.99,1.04,0.9,1.04,24750,0.876793263646921,0.921075751709897,0.797084785133565,0.921075751709897,27945.5842282417,0.0,1.0
2009-04-27,0.98,1.1,0.95,0.9999,64350,0.867936766034326,0.974214737385468,0.841367273196541,0.885561196283391,72658.5189934285,0.0,1.0
2009-04-28,1.0,1.05,0.925,0.98,45650,0.885649761259517,0.929932249322493,0.819226029165053,0.867936766034326,51544.0775765347,0.0,1.0
2009-04-29,1.06,1.09,0.9901,1.06,17600,0.938788746935088,0.965358239772873,0.876881828623047,0.938788746935088,19872.4154511941,0.0,1.0
2009-04-30,0.99,1.1,0.98,1.06,28600,0.876793263646921,0.974214737385468,0.867936766034326,0.938788746935088,32292.6751081905,0.0,1.0
2009-05-01,1.08,1.08,1.01,1.0201,9350,0.956501742160278,0.956501742160278,0.894506258872112,0.903451321460833,10557.2207084469,0.0,1.0
2009-05-04,1.09,1.13,0.99,1.09,39050,0.965358239772873,1.00078423022325,0.876793263646921,0.965358239772873,44091.921782337,0.0,1.0
2009-05-05,1.08,1.08,1.04,1.04,1100,0.956501742160278,0.956501742160278,0.921075751709897,0.921075751709897,1242.02596569963,0.0,1.0
2009-05-06,1.05,1.08,0.9901,1.05,4950,0.929932249322493,0.956501742160278,0.876881828623047,0.929932249322493,5589.11684564834,0.0,1.0
2009-05-07,1.05,1.08,1.01,1.03,6600,0.929932249322493,0.956501742160278,0.894506258872112,0.912219254097302,7452.15579419779,0.0,1.0
2009-05-08,0.99,1.0699,0.99,1.0499,4950,0.876793263646921,0.947556679571557,0.876793263646921,0.929843684346367,5589.11684564835,0.0,1.0
2009-05-11,0.94,0.97,0.83,0.97,32450,0.832510775583946,0.859080268421731,0.735089301845399,0.859080268421731,36639.7659881391,0.0,1.0
2009-05-12,0.95,0.95,0.93,0.93,7150,0.841367273196541,0.841367273196541,0.82365427797135,0.82365427797135,8073.16877704761,0.0,1.0
2009-05-13,0.93,0.9599,0.88,0.9499,9900,0.82365427797135,0.85013520583301,0.779371789908375,0.841278708220415,11178.2336912967,0.0,1.0
2009-05-14,0.91,0.9399,0.85,0.9399,17050,0.80594128274616,0.83242221060782,0.752802297070589,0.83242221060782,19251.4024683443,0.0,1.0
2009-05-15,0.94,0.94,0.9098,0.9099,16500,0.832510775583946,0.832510775583946,0.805764152793908,0.805852717770034,18630.3894854945,0.0,1.0
2009-05-18,0.91,0.91,0.88,0.8999,10450,0.80594128274616,0.80594128274616,0.779371789908375,0.796996220157439,11799.2466741465,0.0,1.0
2009-05-19,0.91,0.91,0.89,0.9,2200,0.80594128274616,0.80594128274616,0.78822828752097,0.797084785133565,2484.05193139927,0.0,1.0
2009-05-20,0.9099,0.91,0.9,0.91,7150,0.805852717770034,0.80594128274616,0.797084785133565,0.80594128274616,8073.16877704761,0.0,1.0
2009-05-21,0.94,0.94,0.9,0.9,3300,0.832510775583946,0.832510775583946,0.797084785133565,0.797084785133565,3726.07789709889,0.0,1.0
2009-05-22,0.9498,0.9499,0.88,0.88,3850,0.841190143244289,0.841278708220415,0.779371789908375,0.779371789908375,4347.09087994871,0.0,1.0
2009-05-26,0.9599,0.9599,0.8999,0.9599,16500,0.85013520583301,0.85013520583301,0.796996220157439,0.85013520583301,18630.3894854945,0.0,1.0
2009-05-27,0.95,1.04,0.95,0.9501,33550,0.841367273196541,0.921075751709897,0.841367273196541,0.841455838172667,37881.7919538388,0.0,1.0
2009-05-28,0.99,0.9999,0.9399,0.9701,20350,0.876793263646921,0.885561196283391,0.83242221060782,0.859168833397857,22977.4803654432,0.0,1.0
2009-05-29,1.0299,1.03,0.95,0.9899,9350,0.912130689121176,0.912219254097302,0.841367273196541,0.876704698670795,10557.2207084469,0.0,1.0
2009-06-01,0.96,1.03,0.96,1.0,20900,0.850223770809136,0.912219254097302,0.850223770809136,0.885649761259517,23598.493348293,0.0,1.0
2009-06-02,1.37,1.42,1.02,1.02,203500,1.21334017292554,1.25762266098851,0.903362756484707,0.903362756484707,229774.803654432,0.0,1.0
2009-06-03,1.19,1.37,1.13,1.37,50600,1.05392321589882,1.21334017292554,1.00078423022325,1.21334017292554,57133.1944221833,0.0,1.0
2009-06-04,1.27,1.3,1.16,1.19,38500,1.12477519679959,1.15134468963737,1.02735372306104,1.05392321589882,43470.908799487,0.0,1.0
2009-06-05,1.37,1.56,1.35,1.56,221100,1.21334017292554,1.38161362756485,1.19562717770035,1.38161362756485,249647.219105626,0.0,1.0
2009-06-08,1.4,1.45,1.28,1.4,20350,1.23990966576332,1.2841921538263,1.13363169441218,1.23990966576332,22977.4803654433,0.0,1.0
2009-06-09,1.32,1.45,1.24,1.45,59400,1.16905768486256,1.2841921538263,1.0982057039618,1.2841921538263,67069.4021477803,0.0,1.0
2009-06-10,1.4,1.45,1.33,1.33,64350,1.23990966576332,1.2841921538263,1.17791418247516,1.17791418247516,72658.5189934287,0.0,1.0
2009-06-11,1.67,1.76,1.4,1.48,235400,1.47903510130339,1.55874357981675,1.23990966576332,1.31076164666408,265793.556659722,0.0,1.0
2009-06-12,1.57,1.67,1.51,1.67,27500,1.39047012517744,1.47903510130339,1.33733113950187,1.47903510130339,31050.6491424908,0.0,1.0
2009-06-15,1.47,1.57,1.32,1.57,86350,1.30190514905149,1.39047012517744,1.16905768486256,1.39047012517744,97499.0383074211,0.0,1.0
2009-06-16,1.43,1.49,1.35,1.47,22550,1.26647915860111,1.31961814427668,1.19562717770035,1.30190514905149,25461.5322968424,0.0,1.0
2009-06-17,1.5,1.58,1.28,1.39,113300,1.32847464188927,1.39932662279004,1.13363169441218,1.23105316815073,127928.674467063,0.0,1.0
2009-06-18,1.4201,1.52,1.42,1.43,8800,1.25771122596464,1.34618763711447,1.25762266098851,1.26647915860111,9936.20772559705,0.0,1.0
2009-06-19,1.6,1.63,1.41,1.42,64350,1.41703961801523,1.44360911085301,1.24876616337592,1.25762266098851,72658.5189934283,0.0,1.0
2009-06-22,1.47,1.65,1.31,1.64,58300,1.30190514905149,1.4613221060782,1.16020118724997,1.45246560846561,65827.3761820805,0.0,1.0
2009-06-23,1.525,1.58,1.3216,1.47,50050,1.35061588592076,1.39932662279004,1.17047472448058,1.30190514905149,56512.1814393334,0.0,1.0
2009-06-24,1.4701,1.7,1.46,1.54,91300,1.30199371402762,1.50560459414118,1.29304865143889,1.36390063233966,103088.155153069,0.0,1.0
2009-06-25,1.59,1.62,1.46,1.54,56650,1.40818312040263,1.43475261324042,1.29304865143889,1.36390063233966,63964.3372335311,0.0,1.0
2009-06-26,1.58,1.6699,1.53,1.6,18700,1.39932662279004,1.47894653632727,1.35504413472706,1.41703961801523,21114.4414168937,0.0,1.0
2009-06-29,1.14,1.42,1.14,1.42,262350,1.00964072783585,1.25762266098851,1.00964072783585,1.25762266098851,296223.192819362,0.0,1.0
2009-06-30,1.0887,1.18,0.96,1.18,88000,0.964206895083236,1.04506671828623,0.850223770809136,1.04506671828623,99362.0772559706,0.0,1.0
2009-07-01,1.11,1.19,1.06,1.06,62150,0.983071234998064,1.05392321589882,0.938788746935088,0.938788746935088,70174.4670620292,0.0,1.0
2009-07-02,1.08,1.1799,1.04,1.1799,13200,0.956501742160278,1.0449781533101,0.921075751709897,1.0449781533101,14904.3115883956,0.0,1.0
2009-07-06,1.05,1.09,0.941,1.04,72050,0.929932249322493,0.965358239772873,0.833396425345205,0.921075751709897,81352.7007533259,0.0,1.0
2009-07-07,0.89,1.083,0.87,1.083,52800,0.78822828752097,0.959158691444057,0.770515292295779,0.959158691444057,59617.2463535823,0.0,1.0
2009-07-08,0.91,0.94,0.85,0.92,25850,0.80594128274616,0.832510775583946,0.752802297070589,0.814797780358755,29187.6101939414,0.0,1.0
2009-07-09,0.99,0.99,0.91,0.96,7700,0.876793263646921,0.876793263646921,0.80594128274616,0.850223770809136,8694.18175989743,0.0,1.0
2009-07-10,0.86,1.04,0.86,1.04,9350,0.761658794683184,0.921075751709897,0.761658794683184,0.921075751709897,10557.2207084469,0.0,1.0
2009-07-13,0.86,0.95,0.81,0.95,31900,0.761658794683184,0.841367273196541,0.717376306620209,0.841367273196541,36018.7530052894,0.0,1.0
2009-07-14,0.8899,0.91,0.82,0.82,26400,0.788139722544844,0.80594128274616,0.726232804232804,0.726232804232804,29808.6231767912,0.0,1.0
2009-07-15,0.96,0.96,0.8899,0.8899,24200,0.850223770809136,0.850223770809136,0.788139722544844,0.788139722544844,27324.5712453919,0.0,1.0
2009-07-16,1.06,1.07,0.95,0.9599,30250,0.938788746935088,0.947645244547683,0.841367273196541,0.85013520583301,34155.7140567399,0.0,1.0
2009-07-17,1.16,1.24,1.0506,1.11,58300,1.02735372306104,1.0982057039618,0.930463639179248,0.983071234998064,65827.3761820805,0.0,1.0
2009-07-20,1.1403,1.19,1.14,1.14,18150,1.00990642276423,1.05392321589882,1.00964072783585,1.00964072783585,20493.4284340439,0.0,1.0
2009-07-21,1.1393,1.2,1.04,1.2,22000,1.00902077300297,1.06277971351142,0.921075751709897,1.06277971351142,24840.5193139926,0.0,1.0
2009-07-22,1.04,1.11,1.0301,1.11,8250,0.921075751709897,0.983071234998064,0.912307819073428,0.983071234998064,9315.19474274725,0.0,1.0
2009-07-23,1.0999,1.12,1.06,1.0999,6050,0.974126172409342,0.991927732610659,0.938788746935088,0.974126172409342,6831.14281134798,0.0,1.0
2009-07-24,1.1,1.12,1.03,1.08,5500,0.974214737385468,0.991927732610659,0.912219254097302,0.956501742160278,6210.12982849816,0.0,1.0
2009-07-27,1.17,1.19,1.12,1.12,24200,1.03621022067363,1.05392321589882,0.991927732610659,0.991927732610659,27324.571245392,0.0,1.0
2009-07-28,1.18,1.23,1.13,1.16,24750,1.04506671828623,1.08934920634921,1.00078423022325,1.02735372306104,27945.5842282417,0.0,1.0
2009-07-29,1.28,1.34,1.14,1.195,89100,1.13363169441218,1.18677068008775,1.00964072783585,1.05835146470512,100604.10322167,0.0,1.0
2009-07-30,1.24,1.43,1.2,1.28,20900,1.0982057039618,1.26647915860111,1.06277971351142,1.13363169441218,23598.493348293,0.0,1.0
2009-07-31,1.23,1.27,1.2,1.24,21450,1.08934920634921,1.12477519679959,1.06277971351142,1.0982057039618,24219.5063311427,0.0,1.0
2009-08-03,1.25,1.34,1.19,1.25,28600,1.1070622015744,1.18677068008775,1.05392321589882,1.1070622015744,32292.6751081903,0.0,1.0
2009-08-04,1.37,1.37,1.2401,1.2401,62700,1.21334017292554,1.21334017292554,1.09829426893793,1.09829426893793,70795.4800448789,0.0,1.0
2009-08-05,1.26,1.39,1.24,1.38,37400,1.11591869918699,1.23105316815073,1.0982057039618,1.22219667053813,42228.8828337875,0.0,1.0
2009-08-06,1.11,1.27,1.101,1.2601,30800,0.983071234998064,1.12477519679959,0.975100387146728,1.11600726416312,34776.7270395897,0.0,1.0
2009-08-07,1.19,1.19,1.13,1.14,15400,1.05392321589882,1.05392321589882,1.00078423022325,1.00964072783585,17388.3635197949,0.0,1.0
2009-08-10,1.16,1.2299,1.14,1.15,10450,1.02735372306104,1.08926064137308,1.00964072783585,1.01849722544844,11799.2466741465,0.0,1.0
2009-08-11,1.1699,1.1699,1.14,1.16,2750,1.03612165569751,1.03612165569751,1.00964072783585,1.02735372306104,3105.06491424908,0.0,1.0
2009-08-12,1.13,1.24,1.1,1.21,24750,1.00078423022325,1.0982057039618,0.974214737385468,1.07163621112402,27945.5842282418,0.0,1.0
2009-08-13,1.14,1.18,1.06,1.13,29700,1.00964072783585,1.04506671828623,0.938788746935088,1.00078423022325,33534.70107389,0.0,1.0
2009-08-14,1.15,1.16,1.06,1.1,9350,1.01849722544844,1.02735372306104,0.938788746935088,0.974214737385468,10557.2207084469,0.0,1.0
2009-08-17,1.1299,1.13,1.0402,1.06,18700,1.00069566524713,1.00078423022325,0.921252881662149,0.938788746935088,21114.4414168937,0.0,1.0
2009-08-18,1.15,1.15,1.08,1.1,17600,1.01849722544844,1.01849722544844,0.956501742160278,0.974214737385468,19872.4154511942,0.0,1.0
2009-08-19,1.15,1.1599,1.1,1.1599,4400,1.01849722544844,1.02726515808491,0.974214737385468,1.02726515808491,4968.10386279855,0.0,1.0
2009-08-20,1.18,1.1999,1.16,1.16,8800,1.04506671828623,1.06269114853529,1.02735372306104,1.02735372306104,9936.20772559705,0.0,1.0
2009-08-21,1.18,1.18,1.13,1.15,20900,1.04506671828623,1.04506671828623,1.00078423022325,1.01849722544844,23598.493348293,0.0,1.0
2009-08-24,1.1799,1.2,1.14,1.15,25300,1.0449781533101,1.06277971351142,1.00964072783585,1.01849722544844,28566.5972110916,0.0,1.0
2009-08-25,1.1,1.17,1.1,1.15,10450,0.974214737385468,1.03621022067363,0.974214737385468,1.01849722544844,11799.2466741465,0.0,1.0
2009-08-26,1.18,1.19,1.13,1.1301,8800,1.04506671828623,1.05392321589882,1.00078423022325,1.00087279519938,9936.20772559705,0.0,1.0
2009-08-27,1.18,1.18,1.18,1.18,0,1.04506671828623,1.04506671828623,1.04506671828623,1.04506671828623,0,0.0,1.0
2009-08-28,1.19,1.2,1.17,1.1899,8800,1.05392321589882,1.06277971351142,1.03621022067363,1.0538346509227,9936.2077255971,0.0,1.0
2009-08-31,1.1,1.17,1.1,1.15,12100,0.974214737385468,1.03621022067363,0.974214737385468,1.01849722544844,13662.285622696,0.0,1.0
2009-09-01,1.0999,1.12,1.05,1.12,13750,0.974126172409342,0.991927732610659,0.929932249322493,0.991927732610659,15525.3245712454,0.0,1.0
2009-09-02,1.1,1.14,1.0899,1.11,7150,0.974214737385468,1.00964072783585,0.965269674796747,0.983071234998064,8073.16877704761,0.0,1.0
2009-09-03,1.12,1.14,1.12,1.14,4950,0.991927732610659,1.00964072783585,0.991927732610659,1.00964072783585,5589.11684564834,0.0,1.0
2009-09-04,1.1199,1.14,1.1199,1.13,4950,0.991839167634533,1.00964072783585,0.991839167634533,1.00078423022325,5589.11684564834,0.0,1.0
2009-09-08,1.18,1.18,1.1,1.14,8250,1.04506671828623,1.04506671828623,0.974214737385468,1.00964072783585,9315.19474274724,0.0,1.0
2009-09-09,1.1499,1.1699,1.09,1.13,17050,1.01840866047232,1.03612165569751,0.965358239772873,1.00078423022325,19251.4024683443,0.0,1.0
2009-09-10,1.28,1.38,1.14,1.1599,120450,1.13363169441218,1.22219667053813,1.00964072783585,1.02726515808491,136001.84324411,0.0,1.0
2009-09-11,1.2299,1.29,1.19,1.2799,18700,1.08926064137308,1.14248819202478,1.05392321589882,1.13354312943606,21114.4414168937,0.0,1.0
2009-09-14,1.24,1.28,1.23,1.23,13200,1.0982057039618,1.13363169441218,1.08934920634921,1.08934920634921,14904.3115883956,0.0,1.0
2009-09-15,1.2199,1.25,1.19,1.25,8250,1.08040414376048,1.1070622015744,1.05392321589882,1.1070622015744,9315.19474274728,0.0,1.0
2009-09-16,1.23,1.24,1.16,1.2,9900,1.08934920634921,1.0982057039618,1.02735372306104,1.06277971351142,11178.2336912966,0.0,1.0
2009-09-17,1.59,1.59,1.22,1.22,321750,1.40818312040263,1.40818312040263,1.08049270873661,1.08049270873661,363292.594967143,0.0,1.0
2009-09-18,1.41,1.69,1.4,1.6,196350,1.24876616337592,1.49674809652858,1.23990966576332,1.41703961801523,221701.634877384,0.0,1.0
2009-09-21,1.4,1.4399,1.28,1.39,109450,1.23990966576332,1.27524709123758,1.13363169441218,1.23105316815073,123581.583587114,0.0,1.0
2009-09-22,1.42,1.47,1.34,1.42,55000,1.25762266098851,1.30190514905149,1.18677068008775,1.25762266098851,62101.2982849818,0.0,1.0
2009-09-23,1.4299,1.46,1.366,1.42,29700,1.26639059362498,1.29304865143889,1.2097975738805,1.25762266098851,33534.7010738901,0.0,1.0
2009-09-24,1.29,1.38,1.29,1.38,23100,1.14248819202478,1.22219667053813,1.14248819202478,1.22219667053813,26082.5452796922,0.0,1.0
2009-09-25,1.2801,1.34,1.2801,1.3299,15400,1.13372025938831,1.18677068008775,1.13372025938831,1.17782561749903,17388.3635197948,0.0,1.0
2009-09-28,1.62,1.65,1.3,1.3,95700,1.43475261324042,1.4613221060782,1.15134468963737,1.15134468963737,108056.259015868,0.0,1.0
2009-09-29,1.52,1.6299,1.49,1.6,61600,1.34618763711447,1.44352054587689,1.31961814427668,1.41703961801523,69553.4540791792,0.0,1.0
2009-09-30,1.55,1.64,1.49,1.51,89650,1.37275712995225,1.45246560846561,1.31961814427668,1.33733113950187,101225.11620452,0.0,1.0
2009-10-01,1.41,1.5799,1.36,1.5799,64350,1.24876616337592,1.39923805781391,1.20448367531294,1.39923805781391,72658.5189934284,0.0,1.0
2009-10-02,1.384,1.42,1.36,1.4,12100,1.22573926958317,1.25762266098851,1.20448367531294,1.23990966576332,13662.285622696,0.0,1.0
2009-10-05,1.51,1.51,1.4001,1.43,19800,1.33733113950187,1.33733113950187,1.23999823073945,1.26647915860111,22356.4673825934,0.0,1.0
2009-10-06,1.51,1.57,1.51,1.53,9900,1.33733113950187,1.39047012517744,1.33733113950187,1.35504413472706,11178.2336912967,0.0,1.0
2009-10-07,1.53,1.54,1.46,1.5001,22000,1.35504413472706,1.36390063233966,1.29304865143889,1.3285632068654,24840.5193139927,0.0,1.0
2009-10-08,2.0,2.27,1.54,1.55,2322100,1.77129952251903,2.0104249580591,1.36390063233966,1.37275712995225,2621916.81359193,0.0,1.0
2009-10-09,2.15,2.19,1.9099,2.04,491700,1.90414698670796,1.93957297715834,1.69150247902955,1.80672551296941,555185.606667736,0.0,1.0
2009-10-12,2.76,3.19,2.15,2.15,2187350,2.44439334107627,2.82522273841786,1.90414698670796,1.90414698670796,2469768.63279371,0.0,1.0
2009-10-13,2.59,2.93,2.47,2.83,681450,2.29383288166215,2.59495380049038,2.18755491031101,2.50638882436443,769435.085750922,0.0,1.0
2009-10-14,2.3,2.72,2.29,2.65,377850,2.03699445089689,2.40896735062589,2.02813795328429,2.34697186733772,426635.919217823,0.0,1.0
2009-10-15,2.54,2.78,2.26,2.29,559900,2.24955039359917,2.46210633630146,2.00156846044651,2.02813795328429,632191.216541113,0.0,1.0
2009-10-16,2.46,2.58,2.4,2.58,107800,2.17869841269841,2.28497638404955,2.12555942702284,2.28497638404955,121718.544638564,0.0,1.0
2009-10-19,2.09,2.5,2.05,2.46,293700,1.85100800103239,2.21412440314879,1.81558201058201,2.17869841269841,331620.932841802,0.0,1.0
2009-10-20,2.17,2.19,2.0,2.05,179300,1.92185998193315,1.93957297715834,1.77129952251903,1.81558201058201,202450.23240904,0.0,1.0
2009-10-21,2.12,2.29,2.12,2.21,103400,1.87757749387018,2.02813795328429,1.87757749387018,1.95728597238353,116750.440775765,0.0,1.0
2009-10-22,2.1,2.15,2.0,2.15,118800,1.85986449864499,1.90414698670796,1.77129952251903,1.90414698670796,134138.80429556,0.0,1.0
2009-10-23,1.96,2.1101,1.92,2.0201,133650,1.73587353206865,1.86880956123371,1.70044754161827,1.78910108272035,150906.154832506,0.0,1.0
2009-10-26,1.84,2.04,1.76,1.93,179850,1.62959556071751,1.80672551296941,1.55874357981675,1.70930403923087,203071.24539189,0.0,1.0
2009-10-27,1.85,2.2,1.77,1.8,421850,1.63845205833011,1.94842947477094,1.56760007742934,1.59416957026713,476316.957845808,0.0,1.0
2009-10-28,1.78,1.94,1.7,1.84,96800,1.57645657504194,1.71816053684346,1.50560459414118,1.62959556071751,109298.284981568,0.0,1.0
2009-10-29,1.95,1.97,1.75,1.8,33000,1.72701703445606,1.74473002968125,1.54988708220415,1.59416957026713,37260.7789709889,0.0,1.0
2009-10-30,1.8,1.96,1.69,1.92,70400,1.59416957026713,1.73587353206865,1.49674809652858,1.70044754161827,79489.6618047765,0.0,1.0
2009-11-02,1.9,1.9,1.72,1.8,68200,1.68273454639308,1.68273454639308,1.52331758936637,1.59416957026713,77005.6098733773,0.0,1.0
2009-11-03,2.09,2.09,1.8575,1.9,132550,1.85100800103239,1.85100800103239,1.64509443153955,1.68273454639308,149664.128866806,0.0,1.0
2009-11-04,2.0897,2.15,1.7801,1.7801,59400,1.85074230610401,1.90414698670796,1.57654514001807,1.57654514001807,67069.4021477802,0.0,1.0
2009-11-05,2.12,2.2,2.09,2.09,60500,1.87757749387018,1.94842947477094,1.85100800103239,1.85100800103239,68311.4281134796,0.0,1.0
2009-11-06,2.17,2.26,2.12,2.26,58850,1.92185998193315,2.00156846044651,1.87757749387018,2.00156846044651,66448.3891649304,0.0,1.0
2009-11-09,2.04,2.22,2.0101,2.16,49500,1.80672551296941,1.96614246999613,1.78024458510775,1.91300348432056,55891.1684564836,0.0,1.0
2009-11-10,2.0,2.13,1.96,2.03,30250,1.77129952251903,1.88643399148277,1.73587353206865,1.79786901535682,34155.7140567399,0.0,1.0
2009-11-11,2.07,2.11,1.99,2.08,47300,1.8332950058072,1.86872099625758,1.76244302490644,1.84215150341979,53407.1165250842,0.0,1.0
2009-11-12,2.08,2.1299,1.96,2.02,36850,1.84215150341979,1.88634542650664,1.73587353206865,1.78901251774422,41607.8698509378,0.0,1.0
2009-11-13,2.09,2.11,2.01,2.08,19250,1.85100800103239,1.86872099625758,1.78015602013163,1.84215150341979,21735.4543997436,0.0,1.0
2009-11-16,2.19,2.22,2.05,2.12,58300,1.93957297715834,1.96614246999613,1.81558201058201,1.87757749387018,65827.3761820806,0.0,1.0
2009-11-17,2.21,2.24,2.07,2.2,96800,1.95728597238353,1.98385546522132,1.8332950058072,1.94842947477094,109298.284981568,0.0,1.0
2009-11-18,2.3399,2.38,2.2,2.24,119900,2.07233187637114,2.10784643179765,1.94842947477094,1.98385546522132,135380.83026126,0.0,1.0
2009-11-19,2.1559,2.34,2.1,2.28,62150,1.90937232029939,2.07242044134727,1.85986449864499,2.0192814556717,70174.4670620293,0.0,1.0
2009-11-20,2.07,2.15,2.07,2.07,22550,1.8332950058072,1.90414698670796,1.8332950058072,1.8332950058072,25461.5322968425,0.0,1.0
2009-11-23,2.13,2.18,2.01,2.05,60500,1.88643399148277,1.93071647954575,1.78015602013163,1.81558201058201,68311.4281134798,0.0,1.0
2009-11-24,2.06,2.18,2.0301,2.16,36300,1.8244385081946,1.93071647954575,1.79795758033294,1.91300348432056,40986.856868088,0.0,1.0
2009-11-25,2.97,3.18,2.03,2.03,1728100,2.63037979094076,2.81636624080526,1.79786901535682,1.79786901535682,1951222.79211413,0.0,1.0
2009-11-27,2.71,2.99,2.51,2.56,628100,2.40011085301329,2.64809278616596,2.22298090076139,2.26726338882436,709196.82641449,0.0,1.0
2009-11-30,3.42,3.72,2.63,2.71,3024450,3.02892218350755,3.2946171118854,2.32925887211253,2.40011085301329,3414950.39269114,0.0,1.0
2009-12-01,3.62,4.22,3.22,3.54,3602500,3.20605213575945,3.73744199251516,2.85179223125564,3.13520015485869,4067635.0376663,0.0,1.0
2009-12-02,3.07,4.08,2.85,3.43,2391400,2.71894476706672,3.61345102593883,2.52410181958962,3.03777868112014,2700164.449431,0.0,1.0
2009-12-03,2.8,3.2099,2.76,3.19,649550,2.47981933152665,2.84284716866692,2.44439334107627,2.82522273841786,733416.332745632,0.0,1.0
2009-12-04,2.81,3.19,2.71,2.87,521400,2.48867582913924,2.82522273841786,2.40011085301329,2.54181481481481,588720.307741626,0.0,1.0
2009-12-07,2.96,3.17,2.81,2.81,414700,2.62152329332817,2.80750974319267,2.48867582913924,2.48867582913924,468243.789068761,0.0,1.0
2009-12-08,3.2899,3.39,2.88,2.94,625900,2.91369914956768,3.00235269066976,2.55067131242741,2.60381029810298,706712.774483092,0.0,1.0
2009-12-09,3.21,3.57,3.18,3.34,375100,2.84293573364305,3.16176964769647,2.81636624080526,2.95807020260679,423530.854303574,0.0,1.0
2009-12-10,2.95,3.26,2.9414,3.25,276100,2.61266679571557,2.88721822170602,2.60505020776874,2.87836172409343,311748.517390608,0.0,1.0
2009-12-11,2.93,3.03,2.82,2.94,191400,2.59495380049038,2.68351877661634,2.49753232675184,2.60381029810298,216112.518031736,0.0,1.0
2009-12-14,3.1,3.15,2.96,3.09,127600,2.7455142599045,2.78979674796748,2.62152329332817,2.73665776229191,144075.012021157,0.0,1.0
2009-12-15,3.13,3.16,3.01,3.04,81950,2.77208375274229,2.79865324558007,2.66580578139114,2.69237527422893,92530.9344446225,0.0,1.0
2009-12-16,3.09,3.13,2.91,3.13,134750,2.73665776229191,2.77208375274229,2.57724080526519,2.77208375274229,152148.180798205,0.0,1.0
2009-12-17,3.0,3.09,2.8999,3.01,116050,2.65694928377855,2.73665776229191,2.56829574267647,2.66580578139114,131033.739381311,0.0,1.0
2009-12-18,2.94,3.09,2.911,3.09,51700,2.60381029810298,2.73665776229191,2.57812645502645,2.73665776229191,58375.2203878827,0.0,1.0
2009-12-21,2.67,3.06,2.63,2.94,163350,2.36468486256291,2.71008826945412,2.32925887211253,2.60381029810298,184440.855906395,0.0,1.0
2009-12-22,2.48,2.75,2.44,2.72,329450,2.1964114079236,2.43553684346367,2.16098541747322,2.40896735062589,371986.77672704,0.0,1.0
2009-12-23,2.51,2.56,2.43,2.5,131450,2.22298090076139,2.26726338882436,2.15212891986063,2.21412440314879,148422.102901106,0.0,1.0
2009-12-24,2.6501,2.75,2.549,2.55,147950,2.34706043231385,2.43553684346367,2.25752124145051,2.25840689121177,167052.4923866,0.0,1.0
2009-12-28,2.2,2.65,2.17,2.62,622600,1.94842947477094,2.34697186733772,1.92185998193315,2.32040237449993,702986.696585991,0.0,1.0
2009-12-29,2.16,2.28,2.11,2.23,226050,1.91300348432056,2.0192814556717,1.86872099625758,1.97499896760872,255236.335951274,0.0,1.0
2009-12-30,2.11,2.18,2.11,2.14,8780,1.86872099625758,1.93071647954575,1.86872099625758,1.89529048909537,9913.62543531161,0.0,1.0
2009-12-31,2.15,2.19,2.1,2.14,6059,1.90414698670796,1.93957297715834,1.85986449864499,1.89529048909537,6841.30484197643,0.0,1.0
2010-01-04,2.32,2.39,2.18,2.25,245850,2.05470744612208,2.11670292941024,1.93071647954575,1.99271196283391,277592.803333868,0.0,1.0
2010-01-05,2.5201,2.6799,2.3,2.33,616000,2.23192596335011,2.37345279519938,2.03699445089689,2.06356394373467,695534.540791793,0.0,1.0
2010-01-06,2.43,2.58,2.4,2.55,133650,2.15212891986063,2.28497638404955,2.12555942702284,2.25840689121177,150906.154832505,0.0,1.0
2010-01-07,2.42,2.49,2.35,2.49,57750,2.14327242224803,2.2052679055362,2.08127693895986,2.2052679055362,65206.3631992307,0.0,1.0
2010-01-08,2.425,2.44,2.39,2.39,43450,2.14770067105433,2.16098541747322,2.11670292941024,2.11670292941024,49060.0256451354,0.0,1.0
2010-01-11,2.47,2.58,2.4,2.4,92400,2.18755491031101,2.28497638404955,2.12555942702284,2.12555942702284,104330.181118769,0.0,1.0
2010-01-12,2.36,2.46,2.26,2.45,118800,2.09013343657246,2.17869841269841,2.00156846044651,2.16984191508582,134138.80429556,0.0,1.0
2010-01-13,2.29,2.34,2.22,2.34,89100,2.02813795328429,2.07242044134727,1.96614246999613,2.07242044134727,100604.10322167,0.0,1.0
2010-01-14,2.32,2.34,2.26,2.34,55000,2.05470744612208,2.07242044134727,2.00156846044651,2.07242044134727,62101.2982849816,0.0,1.0
2010-01-15,2.23,2.34,2.23,2.2999,85250,1.97499896760872,2.07242044134727,1.97499896760872,2.03690588592076,96257.0123417216,0.0,1.0
2010-01-19,2.28,2.2899,2.19,2.2,66000,2.0192814556717,2.02804938830817,1.93957297715834,1.94842947477094,74521.5579419779,0.0,1.0
2010-01-20,2.1699,2.2201,2.15,2.2201,40150,1.92177141695703,1.96623103497225,1.90414698670796,1.96623103497225,45333.9477480365,0.0,1.0
2010-01-21,2.04,2.16,1.9101,2.16,221100,1.80672551296941,1.91300348432056,1.6916796089818,1.91300348432056,249647.219105627,0.0,1.0
2010-01-22,1.92,2.0,1.92,2.0,89100,1.70044754161827,1.77129952251903,1.70044754161827,1.77129952251903,100604.10322167,0.0,1.0
2010-01-25,1.97,2.0,1.92,2.0,97900,1.74473002968125,1.77129952251903,1.70044754161827,1.77129952251903,110540.310947267,0.0,1.0
2010-01-26,1.9301,1.97,1.92,1.92,33000,1.70939260420699,1.74473002968125,1.70044754161827,1.70044754161827,37260.778970989,0.0,1.0
2010-01-27,1.85,1.9401,1.84,1.9401,89100,1.63845205833011,1.71824910181959,1.62959556071751,1.71824910181959,100604.10322167,0.0,1.0
2010-01-28,1.85,1.9199,1.83,1.89,34650,1.63845205833011,1.70035897664215,1.62073906310492,1.67387804878049,39123.8179195383,0.0,1.0
2010-01-29,1.8,1.85,1.8,1.85,29150,1.59416957026713,1.63845205833011,1.59416957026713,1.63845205833011,32913.6880910403,0.0,1.0
2010-02-01,2.07,2.13,1.75,1.79,277200,1.8332950058072,1.88643399148277,1.54988708220415,1.58531307265453,312990.543356307,0.0,1.0
2010-02-02,1.9899,2.17,1.95,2.05,121550,1.76235445993031,1.92185998193315,1.72701703445606,1.81558201058201,137243.86920981,0.0,1.0
2010-02-03,1.94,2.01,1.87,1.94,41250,1.71816053684346,1.78015602013163,1.6561650535553,1.71816053684346,46575.9737137363,0.0,1.0
2010-02-04,1.83,1.94,1.81,1.94,56650,1.62073906310492,1.71816053684346,1.60302606787973,1.71816053684346,63964.3372335309,0.0,1.0
2010-02-05,1.83,1.9299,1.78,1.9299,30800,1.62073906310492,1.70921547425474,1.57645657504194,1.70921547425474,34776.7270395896,0.0,1.0
2010-02-08,1.8101,1.84,1.8,1.8,8800,1.60311463285585,1.62959556071751,1.59416957026713,1.59416957026713,9936.20772559707,0.0,1.0
2010-02-09,2.07,2.35,1.95,2.01,561000,1.8332950058072,2.08127693895986,1.72701703445606,1.78015602013163,633433.242506812,0.0,1.0
2010-02-10,1.97,2.03,1.8999,2.02,98450,1.74473002968125,1.79786901535682,1.68264598141696,1.78901251774422,111161.323930117,0.0,1.0
2010-02-11,1.98,2.08,1.9306,1.98,47300,1.75358652729384,1.84215150341979,1.70983542908762,1.75358652729384,53407.1165250843,0.0,1.0
2010-02-12,1.95,2.0,1.95,2.0,13200,1.72701703445606,1.77129952251903,1.72701703445606,1.77129952251903,14904.3115883956,0.0,1.0
2010-02-16,2.02,2.06,1.9801,1.9801,38500,1.78901251774422,1.8244385081946,1.75367509226997,1.75367509226997,43470.9087994872,0.0,1.0
2010-02-17,2.07,2.07,2.0,2.0201,34650,1.8332950058072,1.8332950058072,1.77129952251903,1.78910108272035,39123.8179195384,0.0,1.0
2010-02-18,2.03,2.09,2.0,2.09,23100,1.79786901535682,1.85100800103239,1.77129952251903,1.85100800103239,26082.5452796923,0.0,1.0
2010-02-19,2.0,2.04,1.98,2.0201,10450,1.77129952251903,1.80672551296941,1.75358652729384,1.78910108272035,11799.2466741465,0.0,1.0
2010-02-22,2.11,2.18,2.0,2.0,81400,1.86872099625758,1.93071647954575,1.77129952251903,1.77129952251903,91909.9214617728,0.0,1.0
2010-02-23,2.03,2.14,2.01,2.11,30800,1.79786901535682,1.89529048909537,1.78015602013163,1.86872099625758,34776.7270395897,0.0,1.0
2010-02-24,2.06,2.23,1.96,2.04,122650,1.8244385081946,1.97499896760872,1.73587353206865,1.80672551296941,138485.895175509,0.0,1.0
2010-02-25,2.058,2.058,2.0,2.02,26950,1.82266720867208,1.82266720867208,1.77129952251903,1.78901251774422,30429.6361596411,0.0,1.0
2010-02-26,2.06,2.12,2.01,2.05,15950,1.8244385081946,1.87757749387018,1.78015602013163,1.81558201058201,18009.3765026447,0.0,1.0
2010-03-01,1.97,2.09,1.97,2.09,52250,1.74473002968125,1.85100800103239,1.74473002968125,1.85100800103239,58996.2333707325,0.0,1.0
2010-03-02,1.98,2.06,1.97,1.97,24200,1.75358652729384,1.8244385081946,1.74473002968125,1.74473002968125,27324.571245392,0.0,1.0
2010-03-03,2.04,2.15,1.97,1.97,125950,1.80672551296941,1.90414698670796,1.74473002968125,1.74473002968125,142211.973072608,0.0,1.0
2010-03-04,2.38,2.38,2.04,2.04,469150,2.10784643179765,2.10784643179765,1.80672551296941,1.80672551296941,529724.074370893,0.0,1.0
2010-03-05,2.2599,2.38,2.18,2.37,213400,2.00147989547038,2.10784643179765,1.93071647954575,2.09898993418505,240953.037345729,0.0,1.0
2010-03-08,2.2199,2.33,2.17,2.3,63250,1.96605390502,2.06356394373467,1.92185998193315,2.03699445089689,71416.4930277289,0.0,1.0
2010-03-09,2.14,2.2,2.1,2.1601,68200,1.89529048909537,1.94842947477094,1.85986449864499,1.91309204929668,77005.609873377,0.0,1.0
2010-03-10,2.2199,2.27,2.11,2.11,64900,1.96605390502,2.0104249580591,1.86872099625758,1.86872099625758,73279.5319762783,0.0,1.0
2010-03-11,2.26,2.27,2.1599,2.26,38500,2.00156846044651,2.0104249580591,1.91291491934443,2.00156846044651,43470.9087994871,0.0,1.0
2010-03-12,2.1906,2.28,2.15,2.28,34650,1.9401043670151,2.0192814556717,1.90414698670796,2.0192814556717,39123.8179195384,0.0,1.0
2010-03-15,2.2101,2.32,2.15,2.16,45100,1.95737453735966,2.05470744612208,1.90414698670796,1.91300348432056,50923.0645936849,0.0,1.0
2010-03-16,2.29,2.32,2.16,2.2001,23100,2.02813795328429,2.05470744612208,1.91300348432056,1.94851803974706,26082.5452796923,0.0,1.0
2010-03-17,2.28,2.29,2.21,2.26,19800,2.0192814556717,2.02813795328429,1.95728597238353,2.00156846044651,22356.4673825934,0.0,1.0
2010-03-18,2.23,2.23,2.2,2.22,11550,1.97499896760872,1.97499896760872,1.94842947477094,1.96614246999613,13041.2726398462,0.0,1.0
2010-03-19,2.06,2.2304,2.05,2.23,74250,1.8244385081946,1.97535322751323,1.81558201058201,1.97499896760872,83836.7526847254,0.0,1.0
2010-03-22,1.98,2.05,1.98,2.05,83600,1.75358652729384,1.81558201058201,1.75358652729384,1.81558201058201,94393.9733931722,0.0,1.0
2010-03-23,2.01,2.0799,2.01,2.01,14300,1.78015602013163,1.84206293844367,1.78015602013163,1.78015602013163,16146.3375540952,0.0,1.0
2010-03-24,2.0001,2.0599,2.0,2.0599,25300,1.77138808749516,1.82434994321848,1.77129952251903,1.82434994321848,28566.5972110915,0.0,1.0
2010-03-25,2.07,2.13,2.0201,2.0899,35200,1.8332950058072,1.88643399148277,1.78910108272035,1.85091943605626,39744.8309023882,0.0,1.0
2010-03-26,2.0382,2.0601,2.0,2.06,24750,1.80513134339915,1.82452707317073,1.77129952251903,1.8244385081946,27945.5842282417,0.0,1.0
2010-03-29,2.0001,2.05,2.0,2.02,14850,1.77138808749516,1.81558201058201,1.77129952251903,1.78901251774422,16767.350536945,0.0,1.0
2010-03-30,2.0,2.0799,2.0,2.0799,19250,1.77129952251903,1.84206293844367,1.77129952251903,1.84206293844367,21735.4543997436,0.0,1.0
2010-03-31,2.01,2.1299,1.99,2.1299,17050,1.78015602013163,1.88634542650664,1.76244302490644,1.88634542650664,19251.4024683443,0.0,1.0
2010-04-01,2.0401,2.06,2.0,2.01,6600,1.80681407794554,1.8244385081946,1.77129952251903,1.78015602013163,7452.15579419779,0.0,1.0
2010-04-05,2.13,2.18,2.02,2.03,88000,1.88643399148277,1.93071647954575,1.78901251774422,1.79786901535682,99362.0772559706,0.0,1.0
2010-04-06,2.1,2.1299,2.02,2.1,37950,1.85986449864499,1.88634542650664,1.78901251774422,1.85986449864499,42849.8958166372,0.0,1.0
2010-04-07,2.15,2.57,2.11,2.35,707300,1.90414698670796,2.27611988643696,1.86872099625758,2.08127693895986,798622.695944864,0.0,1.0
2010-04-08,2.09,2.23,2.09,2.14,101750,1.85100800103239,1.97499896760872,1.85100800103239,1.89529048909537,114887.401827216,0.0,1.0
2010-04-09,2.12,2.15,2.0901,2.0901,19800,1.87757749387018,1.90414698670796,1.85109656600852,1.85109656600852,22356.4673825933,0.0,1.0
2010-04-12,2.157,2.1799,2.08,2.1799,86900,1.91034653503678,1.93062791456962,1.84215150341979,1.93062791456962,98120.0512902708,0.0,1.0
2010-04-13,2.07,2.1499,2.06,2.1499,35200,1.8332950058072,1.90405842173184,1.8244385081946,1.90405842173184,39744.8309023882,0.0,1.0
2010-04-14,2.0699,2.1,2.0205,2.0738,39600,1.83320644083107,1.85986449864499,1.78945534262485,1.83666047489999,44712.9347651869,0.0,1.0
2010-04-15,2.08,2.16,2.0301,2.16,18150,1.84215150341979,1.91300348432056,1.79795758033294,1.91300348432056,20493.428434044,0.0,1.0
2010-04-16,2.05,2.09,2.04,2.05,22000,1.81558201058201,1.85100800103239,1.80672551296941,1.81558201058201,24840.5193139926,0.0,1.0
2010-04-19,2.04,2.07,2.02,2.05,25850,1.80672551296941,1.8332950058072,1.78901251774422,1.81558201058201,29187.6101939414,0.0,1.0
2010-04-20,2.05,2.08,2.03,2.05,18150,1.81558201058201,1.84215150341979,1.79786901535682,1.81558201058201,20493.4284340439,0.0,1.0
2010-04-21,2.059,2.059,2.0201,2.04,22000,1.82355285843334,1.82355285843334,1.78910108272035,1.80672551296941,24840.5193139927,0.0,1.0
2010-04-22,2.04,2.04,2.0,2.03,30800,1.80672551296941,1.80672551296941,1.77129952251903,1.79786901535682,34776.7270395898,0.0,1.0
2010-04-23,2.05,2.07,2.0,2.04,36300,1.81558201058201,1.8332950058072,1.77129952251903,1.80672551296941,40986.8568680878,0.0,1.0
2010-04-26,2.0,2.05,2.0,2.05,18700,1.77129952251903,1.81558201058201,1.77129952251903,1.81558201058201,21114.4414168938,0.0,1.0
2010-04-27,2.0199,2.03,2.0,2.02,16500,1.7889239527681,1.79786901535682,1.77129952251903,1.78901251774422,18630.3894854945,0.0,1.0
2010-04-28,2.04,2.04,1.92,1.9801,44550,1.80672551296941,1.80672551296941,1.70044754161827,1.75367509226997,50302.0516108352,0.0,1.0
2010-04-29,1.96,2.04,1.95,2.03,39600,1.73587353206865,1.80672551296941,1.72701703445606,1.79786901535682,44712.9347651868,0.0,1.0
2010-04-30,1.94,1.9601,1.93,1.95,29150,1.71816053684346,1.73596209704478,1.70930403923087,1.72701703445606,32913.6880910403,0.0,1.0
2010-05-03,1.91,1.94,1.9,1.94,29700,1.69159104400568,1.71816053684346,1.68273454639308,1.71816053684346,33534.70107389,0.0,1.0
2010-05-04,1.82,1.9101,1.81,1.9101,97350,1.61188256549232,1.6916796089818,1.60302606787973,1.6916796089818,109919.297964417,0.0,1.0
2010-05-05,1.795,1.83,1.72,1.81,57750,1.58974132146083,1.62073906310492,1.52331758936637,1.60302606787973,65206.3631992308,0.0,1.0
2010-05-06,1.62,1.7699,1.61,1.7632,72050,1.43475261324042,1.56751151245322,1.42589611562782,1.56157765905278,81352.7007533257,0.0,1.0
2010-05-07,1.58,1.6799,1.57,1.62,72600,1.39932662279004,1.48780303393986,1.39047012517744,1.43475261324042,81973.7137361755,0.0,1.0
2010-05-10,1.54,1.74,1.53,1.65,136950,1.36390063233966,1.54103058459156,1.35504413472706,1.4613221060782,154632.232729604,0.0,1.0
2010-05-11,1.65,1.65,1.5,1.55,50050,1.4613221060782,1.4613221060782,1.32847464188927,1.37275712995225,56512.1814393334,0.0,1.0
2010-05-12,1.7,1.76,1.58,1.68,53900,1.50560459414118,1.55874357981675,1.39932662279004,1.48789159891599,60859.2723192819,0.0,1.0
2010-05-13,1.7199,1.74,1.66,1.66,10450,1.52322902439024,1.54103058459156,1.4701786036908,1.4701786036908,11799.2466741465,0.0,1.0
2010-05-14,1.68,1.74,1.67,1.73,19800,1.48789159891599,1.54103058459156,1.47903510130339,1.53217408697896,22356.4673825934,0.0,1.0
2010-05-17,1.64,1.68,1.61,1.67,13200,1.45246560846561,1.48789159891599,1.42589611562782,1.47903510130339,14904.3115883956,0.0,1.0
2010-05-18,1.64,1.74,1.61,1.679,17600,1.45246560846561,1.54103058459156,1.42589611562782,1.48700594915473,19872.4154511941,0.0,1.0
2010-05-19,1.63,1.64,1.61,1.61,24200,1.44360911085301,1.45246560846561,1.42589611562782,1.42589611562782,27324.571245392,0.0,1.0
2010-05-20,1.63,1.67,1.61,1.63,34650,1.44360911085301,1.47903510130339,1.42589611562782,1.44360911085301,39123.8179195385,0.0,1.0
2010-05-21,1.65,1.67,1.61,1.61,9350,1.4613221060782,1.47903510130339,1.42589611562782,1.42589611562782,10557.2207084469,0.0,1.0
2010-05-24,1.64,1.68,1.62,1.63,12100,1.45246560846561,1.48789159891599,1.43475261324042,1.44360911085301,13662.2856226959,0.0,1.0
2010-05-25,1.6799,1.68,1.6,1.61,8800,1.48780303393986,1.48789159891599,1.41703961801523,1.42589611562782,9936.20772559707,0.0,1.0
2010-05-26,1.65,1.66,1.58,1.654,4950,1.4613221060782,1.4701786036908,1.39932662279004,1.46486470512324,5589.11684564835,0.0,1.0
2010-05-27,1.61,1.65,1.6,1.63,6050,1.42589611562782,1.4613221060782,1.41703961801523,1.44360911085301,6831.14281134799,0.0,1.0
2010-05-28,1.61,1.64,1.61,1.64,4950,1.42589611562782,1.45246560846561,1.42589611562782,1.45246560846561,5589.11684564835,0.0,1.0
2010-06-01,1.66,1.7,1.6,1.63,21450,1.4701786036908,1.50560459414118,1.41703961801523,1.44360911085301,24219.5063311428,0.0,1.0
2010-06-02,1.72,1.73,1.62,1.6201,6600,1.52331758936637,1.53217408697896,1.43475261324042,1.43484117821654,7452.15579419779,0.0,1.0
2010-06-03,1.72,1.7201,1.65,1.65,6050,1.52331758936637,1.52340615434249,1.4613221060782,1.4613221060782,6831.14281134797,0.0,1.0
2010-06-04,1.6701,1.74,1.66,1.7,8800,1.47912366627952,1.54103058459156,1.4701786036908,1.50560459414118,9936.20772559705,0.0,1.0
2010-06-07,1.6,1.64,1.6,1.6101,4400,1.41703961801523,1.45246560846561,1.41703961801523,1.42598468060395,4968.10386279852,0.0,1.0
2010-06-08,1.5199,1.64,1.51,1.61,14300,1.34609907213834,1.45246560846561,1.33733113950187,1.42589611562782,16146.3375540952,0.0,1.0
2010-06-09,1.52,1.61,1.51,1.52,12100,1.34618763711447,1.42589611562782,1.33733113950187,1.34618763711447,13662.2856226959,0.0,1.0
2010-06-10,1.52,1.5999,1.51,1.52,9900,1.34618763711447,1.4169510530391,1.33733113950187,1.34618763711447,11178.2336912967,0.0,1.0
2010-06-11,1.5215,1.55,1.52,1.52,14300,1.34751611175635,1.37275712995225,1.34618763711447,1.34618763711447,16146.3375540953,0.0,1.0
2010-06-14,1.5501,1.62,1.54,1.56,21450,1.37284569492838,1.43475261324042,1.36390063233966,1.38161362756485,24219.5063311428,0.0,1.0
2010-06-15,1.64,1.74,1.59,1.59,31900,1.45246560846561,1.54103058459156,1.40818312040263,1.40818312040263,36018.7530052893,0.0,1.0
2010-06-16,1.62,1.65,1.61,1.64,2750,1.43475261324042,1.4613221060782,1.42589611562782,1.45246560846561,3105.06491424907,0.0,1.0
2010-06-17,1.61,1.63,1.61,1.61,1650,1.42589611562782,1.44360911085301,1.42589611562782,1.42589611562782,1863.03894854945,0.0,1.0
2010-06-18,1.69,1.69,1.5801,1.5801,4950,1.49674809652858,1.49674809652858,1.39941518776616,1.39941518776616,5589.11684564836,0.0,1.0
2010-06-21,1.7,1.7,1.61,1.69,15950,1.50560459414118,1.50560459414118,1.42589611562782,1.49674809652858,18009.3765026446,0.0,1.0
2010-06-22,1.59,1.69,1.54,1.63,13200,1.40818312040263,1.49674809652858,1.36390063233966,1.44360911085301,14904.3115883956,0.0,1.0
2010-06-23,1.61,1.62,1.55,1.55,1100,1.42589611562782,1.43475261324042,1.37275712995225,1.37275712995225,1242.02596569963,0.0,1.0
2010-06-24,1.64,1.64,1.54,1.55,3850,1.45246560846561,1.45246560846561,1.36390063233966,1.37275712995225,4347.09087994871,0.0,1.0
2010-06-25,1.5601,1.61,1.5601,1.5801,550,1.38170219254097,1.42589611562782,1.38170219254097,1.39941518776616,621.012982849817,0.0,1.0
2010-06-28,1.59,1.59,1.51,1.54,14850,1.40818312040263,1.40818312040263,1.33733113950187,1.36390063233966,16767.3505369451,0.0,1.0
2010-06-29,1.62,1.62,1.53,1.58,4400,1.43475261324042,1.43475261324042,1.35504413472706,1.39932662279004,4968.10386279852,0.0,1.0
2010-06-30,1.45,1.5101,1.38,1.51,57200,1.2841921538263,1.337419704478,1.22219667053813,1.33733113950187,64585.3502163808,0.0,1.0
2010-07-01,1.44,1.44,1.39,1.4,1650,1.2753356562137,1.2753356562137,1.23105316815073,1.23990966576332,1863.03894854945,0.0,1.0
2010-07-02,1.4101,1.45,1.39,1.4,15950,1.24885472835204,1.2841921538263,1.23105316815073,1.23990966576332,18009.3765026447,0.0,1.0
2010-07-06,1.3001,1.4001,1.3,1.39,28600,1.1514332546135,1.23999823073945,1.15134468963737,1.23105316815073,32292.6751081904,0.0,1.0
2010-07-07,1.2,1.34,1.14,1.3,73700,1.06277971351142,1.18677068008775,1.00964072783585,1.15134468963737,83215.7397018754,0.0,1.0
2010-07-08,1.19,1.2101,1.1,1.21,26400,1.05392321589882,1.07172477610014,0.974214737385468,1.07163621112402,29808.6231767913,0.0,1.0
2010-07-09,1.2199,1.2299,1.14,1.2299,14850,1.08040414376048,1.08926064137308,1.00964072783585,1.08926064137308,16767.3505369451,0.0,1.0
2010-07-12,1.26,1.26,1.17,1.2299,16500,1.11591869918699,1.11591869918699,1.03621022067363,1.08926064137308,18630.3894854945,0.0,1.0
2010-07-13,1.3999,1.4,1.28,1.2899,32450,1.2398211007872,1.23990966576332,1.13363169441218,1.14239962704865,36639.7659881391,0.0,1.0
2010-07-14,1.42,1.42,1.34,1.34,3850,1.25762266098851,1.25762266098851,1.18677068008775,1.18677068008775,4347.09087994873,0.0,1.0
2010-07-15,1.4699,1.47,1.39,1.43,14850,1.30181658407536,1.30190514905149,1.23105316815073,1.26647915860111,16767.3505369451,0.0,1.0
2010-07-16,1.43,1.43,1.3501,1.3501,5500,1.26647915860111,1.26647915860111,1.19571574267647,1.19571574267647,6210.12982849816,0.0,1.0
2010-07-19,1.38,1.3905,1.38,1.3905,200,1.22219667053813,1.23149599303136,1.22219667053813,1.23149599303136,225.822902854479,0.0,1.0
2010-07-20,1.38,1.38,1.38,1.38,0,1.22219667053813,1.22219667053813,1.22219667053813,1.22219667053813,0,0.0,1.0
2010-07-21,1.39,1.39,1.29,1.31,4400,1.23105316815073,1.23105316815073,1.14248819202478,1.16020118724997,4968.10386279852,0.0,1.0
2010-07-22,1.41,1.43,1.39,1.4,3300,1.24876616337592,1.26647915860111,1.23105316815073,1.23990966576332,3726.07789709889,0.0,1.0
2010-07-23,1.41,1.49,1.41,1.412,25300,1.24876616337592,1.31961814427668,1.24876616337592,1.25053746289844,28566.5972110915,0.0,1.0
2010-07-26,1.46,1.49,1.41,1.43,15400,1.29304865143889,1.31961814427668,1.24876616337592,1.26647915860111,17388.3635197949,0.0,1.0
2010-07-27,1.52,1.52,1.45,1.489,11550,1.34618763711447,1.34618763711447,1.2841921538263,1.31873249451542,13041.2726398461,0.0,1.0
2010-07-28,1.51,1.53,1.51,1.53,1100,1.33733113950187,1.35504413472706,1.33733113950187,1.35504413472706,1242.02596569963,0.0,1.0
2010-07-29,1.58,1.61,1.45,1.53,26400,1.39932662279004,1.42589611562782,1.2841921538263,1.35504413472706,29808.6231767911,0.0,1.0
2010-07-30,1.65,1.65,1.52,1.53,18700,1.4613221060782,1.4613221060782,1.34618763711447,1.35504413472706,21114.4414168938,0.0,1.0
2010-08-02,1.6781,1.69,1.65,1.65,10450,1.48620886436959,1.49674809652858,1.4613221060782,1.4613221060782,11799.2466741465,0.0,1.0
2010-08-03,1.59,1.64,1.59,1.6,1100,1.40818312040263,1.45246560846561,1.40818312040263,1.41703961801523,1242.02596569963,0.0,1.0
2010-08-04,1.59,1.61,1.51,1.58,11000,1.40818312040263,1.42589611562782,1.33733113950187,1.39932662279004,12420.2596569963,0.0,1.0
2010-08-05,1.7,1.72,1.56,1.56,61050,1.50560459414118,1.52331758936637,1.38161362756485,1.38161362756485,68932.4410963295,0.0,1.0
2010-08-06,1.7,1.7,1.7,1.7,0,1.50560459414118,1.50560459414118,1.50560459414118,1.50560459414118,0,0.0,1.0
2010-08-09,1.62,1.6401,1.62,1.64,1100,1.43475261324042,1.45255417344173,1.43475261324042,1.45246560846561,1242.02596569963,0.0,1.0
2010-08-10,1.61,1.64,1.6,1.61,6600,1.42589611562782,1.45246560846561,1.41703961801523,1.42589611562782,7452.1557941978,0.0,1.0
2010-08-11,1.49,1.55,1.47,1.55,17600,1.31961814427668,1.37275712995225,1.30190514905149,1.37275712995225,19872.4154511941,0.0,1.0
2010-08-12,1.41,1.46,1.41,1.41,9900,1.24876616337592,1.29304865143889,1.24876616337592,1.24876616337592,11178.2336912967,0.0,1.0
2010-08-13,1.4799,1.49,1.41,1.41,8800,1.31067308168796,1.31961814427668,1.24876616337592,1.24876616337592,9936.20772559705,0.0,1.0
2010-08-16,1.48,1.55,1.48,1.5199,9350,1.31076164666408,1.37275712995225,1.31076164666408,1.34609907213834,10557.2207084469,0.0,1.0
2010-08-17,1.57,1.629,1.54,1.57,8800,1.39047012517744,1.44272346109175,1.36390063233966,1.39047012517744,9936.20772559707,0.0,1.0
2010-08-18,1.6301,1.6399,1.63,1.6399,3300,1.44369767582914,1.45237704348948,1.44360911085301,1.45237704348948,3726.07789709889,0.0,1.0
2010-08-19,1.58,1.58,1.48,1.53,12100,1.39932662279004,1.39932662279004,1.31076164666408,1.35504413472706,13662.2856226959,0.0,1.0
2010-08-20,1.53,1.53,1.48,1.48,550,1.35504413472706,1.35504413472706,1.31076164666408,1.31076164666408,621.012982849816,0.0,1.0
2010-08-23,1.54,1.56,1.45,1.45,9900,1.36390063233966,1.38161362756485,1.2841921538263,1.2841921538263,11178.2336912967,0.0,1.0
2010-08-24,1.54,1.54,1.54,1.54,0,1.36390063233966,1.36390063233966,1.36390063233966,1.36390063233966,0,0.0,1.0
2010-08-25,1.5,1.51,1.4999,1.509,3850,1.32847464188927,1.33733113950187,1.32838607691315,1.33644548974061,4347.09087994873,0.0,1.0
2010-08-26,1.45,1.53,1.45,1.53,9900,1.2841921538263,1.35504413472706,1.2841921538263,1.35504413472706,11178.2336912967,0.0,1.0
2010-08-27,1.48,1.49,1.4299,1.44,14300,1.31076164666408,1.31961814427668,1.26639059362498,1.2753356562137,16146.3375540953,0.0,1.0
2010-08-30,1.48,1.48,1.45,1.46,2200,1.31076164666408,1.31076164666408,1.2841921538263,1.29304865143889,2484.05193139927,0.0,1.0
2010-08-31,1.5099,1.53,1.45,1.45,4400,1.33724257452574,1.35504413472706,1.2841921538263,1.2841921538263,4968.10386279855,0.0,1.0
2010-09-01,1.54,1.58,1.49,1.52,11550,1.36390063233966,1.39932662279004,1.31961814427668,1.34618763711447,13041.2726398461,0.0,1.0
2010-09-02,1.49,1.5,1.49,1.5,2750,1.31961814427668,1.32847464188927,1.31961814427668,1.32847464188927,3105.06491424908,0.0,1.0
2010-09-03,1.53,1.559,1.43,1.559,2200,1.35504413472706,1.38072797780359,1.26647915860111,1.38072797780359,2484.05193139927,0.0,1.0
2010-09-07,1.53,1.55,1.45,1.52,3850,1.35504413472706,1.37275712995225,1.2841921538263,1.34618763711447,4347.09087994871,0.0,1.0
2010-09-08,1.51,1.54,1.51,1.54,300,1.33733113950187,1.36390063233966,1.33733113950187,1.36390063233966,338.734354281718,0.0,1.0
2010-09-09,1.46,1.51,1.46,1.51,2100,1.29304865143889,1.33733113950187,1.29304865143889,1.33733113950187,2371.14047997203,0.0,1.0
2010-09-10,1.52,1.52,1.52,1.52,100,1.34618763711447,1.34618763711447,1.34618763711447,1.34618763711447,112.911451427239,0.0,1.0
2010-09-13,1.4287,1.48,1.4099,1.48,7150,1.26532781391147,1.31076164666408,1.24867759839979,1.31076164666408,8073.16877704762,0.0,1.0
2010-09-14,1.47,1.47,1.4101,1.4101,12650,1.30190514905149,1.30190514905149,1.24885472835204,1.24885472835204,14283.2986055458,0.0,1.0
2010-09-15,1.47,1.47,1.47,1.47,0,1.30190514905149,1.30190514905149,1.30190514905149,1.30190514905149,0,0.0,1.0
2010-09-16,1.47,1.47,1.47,1.47,0,1.30190514905149,1.30190514905149,1.30190514905149,1.30190514905149,0,0.0,1.0
2010-09-17,1.47,1.47,1.47,1.47,0,1.30190514905149,1.30190514905149,1.30190514905149,1.30190514905149,0,0.0,1.0
2010-09-20,1.46,1.49,1.4,1.4399,14300,1.29304865143889,1.31961814427668,1.23990966576332,1.27524709123758,16146.3375540953,0.0,1.0
2010-09-21,1.43,1.5,1.42,1.48,7700,1.26647915860111,1.32847464188927,1.25762266098851,1.31076164666408,8694.18175989742,0.0,1.0
2010-09-22,1.48,1.5,1.42,1.42,8800,1.31076164666408,1.32847464188927,1.25762266098851,1.25762266098851,9936.20772559709,0.0,1.0
2010-09-23,1.45,1.51,1.45,1.51,3850,1.2841921538263,1.33733113950187,1.2841921538263,1.33733113950187,4347.09087994871,0.0,1.0
2010-09-24,1.54,1.54,1.45,1.45,3300,1.36390063233966,1.36390063233966,1.2841921538263,1.2841921538263,3726.07789709888,0.0,1.0
2010-09-27,1.59,1.59,1.5299,1.5299,7150,1.40818312040263,1.40818312040263,1.35495556975093,1.35495556975093,8073.16877704762,0.0,1.0
2010-09-28,1.57,1.57,1.51,1.53,1650,1.39047012517744,1.39047012517744,1.33733113950187,1.35504413472706,1863.03894854945,0.0,1.0
2010-09-29,1.51,1.58,1.49,1.5699,15400,1.33733113950187,1.39932662279004,1.31961814427668,1.39038156020132,17388.3635197949,0.0,1.0
2010-09-30,1.51,1.58,1.49,1.57,6050,1.33733113950187,1.39932662279004,1.31961814427668,1.39047012517744,6831.14281134798,0.0,1.0
2010-10-01,1.47,1.503,1.47,1.5,2750,1.30190514905149,1.33113159117305,1.30190514905149,1.32847464188927,3105.06491424908,0.0,1.0
2010-10-04,1.46,1.58,1.46,1.58,550,1.29304865143889,1.39932662279004,1.29304865143889,1.39932662279004,621.012982849818,0.0,1.0
2010-10-05,1.7202,1.75,1.58,1.58,86900,1.52349471931862,1.54988708220415,1.39932662279004,1.39932662279004,98120.051290271,0.0,1.0
2010-10-06,1.67,1.77,1.66,1.7,4400,1.47903510130339,1.56760007742934,1.4701786036908,1.50560459414118,4968.10386279854,0.0,1.0
2010-10-07,1.7399,1.9,1.66,1.68,121000,1.54094201961543,1.68273454639308,1.4701786036908,1.48789159891599,136622.85622696,0.0,1.0
2010-10-08,1.76,1.8181,1.71,1.76,14850,1.55874357981675,1.61019983094593,1.51446109175377,1.55874357981675,16767.350536945,0.0,1.0
2010-10-11,1.86,1.86,1.81,1.82,3702,1.6473085559427,1.6473085559427,1.60302606787973,1.61188256549232,4179.9819318364,0.0,1.0
2010-10-12,1.84,1.84,1.78,1.78,700,1.62959556071751,1.62959556071751,1.57645657504194,1.57645657504194,790.380159990675,0.0,1.0
2010-10-13,1.86,1.89,1.76,1.85,44000,1.6473085559427,1.67387804878049,1.55874357981675,1.63845205833011,49681.0386279853,0.0,1.0
2010-10-14,1.77,1.87,1.77,1.87,1100,1.56760007742934,1.6561650535553,1.56760007742934,1.6561650535553,1242.02596569964,0.0,1.0
2010-10-15,1.74,1.805,1.72,1.805,1100,1.54103058459156,1.59859781907343,1.52331758936637,1.59859781907343,1242.02596569963,0.0,1.0
2010-10-18,1.48,1.69,1.38,1.69,141350,1.31076164666408,1.49674809652858,1.22219667053813,1.49674809652858,159600.336592403,0.0,1.0
2010-10-19,1.26,1.54,1.23,1.48,143000,1.11591869918699,1.36390063233966,1.08934920634921,1.31076164666408,161463.375540952,0.0,1.0
2010-10-20,1.26,1.48,1.24,1.48,72050,1.11591869918699,1.31076164666408,1.0982057039618,1.31076164666408,81352.700753326,0.0,1.0
2010-10-21,1.3599,1.47,1.29,1.34,85800,1.20439511033682,1.30190514905149,1.14248819202478,1.18677068008775,96878.0253245711,0.0,1.0
2010-10-22,1.33,1.34,1.29,1.3,5500,1.17791418247516,1.18677068008775,1.14248819202478,1.15134468963737,6210.12982849815,0.0,1.0
2010-10-25,1.26,1.32,1.26,1.29,37950,1.11591869918699,1.16905768486256,1.11591869918699,1.14248819202478,42849.8958166373,0.0,1.0
2010-10-26,1.35,1.38,1.25,1.25,13200,1.19562717770035,1.22219667053813,1.1070622015744,1.1070622015744,14904.3115883956,0.0,1.0
2010-10-27,1.37,1.37,1.32,1.3681,2750,1.21334017292554,1.21334017292554,1.16905768486256,1.21165743837914,3105.06491424908,0.0,1.0
2010-10-28,1.3,1.3699,1.26,1.3699,17600,1.15134468963737,1.21325160794941,1.11591869918699,1.21325160794941,19872.4154511941,0.0,1.0
2010-10-29,1.3201,1.35,1.3,1.3,12650,1.16914624983869,1.19562717770035,1.15134468963737,1.15134468963737,14283.2986055457,0.0,1.0
2010-11-01,1.32,1.38,1.31,1.36,1650,1.16905768486256,1.22219667053813,1.16020118724997,1.20448367531294,1863.03894854945,0.0,1.0
2010-11-02,1.34,1.361,1.33,1.35,29700,1.18677068008775,1.2053693250742,1.17791418247516,1.19562717770035,33534.7010738901,0.0,1.0
2010-11-03,1.3201,1.3499,1.31,1.3312,15400,1.16914624983869,1.19553861272422,1.16020118724997,1.17897696218867,17388.3635197948,0.0,1.0
2010-11-04,1.288,1.34,1.288,1.31,13200,1.14071689250226,1.18677068008775,1.14071689250226,1.16020118724997,14904.3115883956,0.0,1.0
2010-11-05,1.28,1.3,1.25,1.3,23650,1.13363169441218,1.15134468963737,1.1070622015744,1.15134468963737,26703.5582625421,0.0,1.0
2010-11-08,1.55,1.56,1.25,1.25,179300,1.37275712995225,1.38161362756485,1.1070622015744,1.1070622015744,202450.23240904,0.0,1.0
2010-11-09,1.42,1.54,1.4,1.54,56650,1.25762266098851,1.36390063233966,1.23990966576332,1.36390063233966,63964.3372335313,0.0,1.0
2010-11-10,1.4,1.44,1.39,1.42,20900,1.23990966576332,1.2753356562137,1.23105316815073,1.25762266098851,23598.4933482931,0.0,1.0
2010-11-11,1.4199,1.4199,1.3401,1.35,24750,1.25753409601239,1.25753409601239,1.18685924506388,1.19562717770035,27945.5842282417,0.0,1.0
2010-11-12,1.3799,1.3901,1.3699,1.39,24200,1.22210810556201,1.23114173312685,1.21325160794941,1.23105316815073,27324.5712453918,0.0,1.0
2010-11-15,1.37,1.3701,1.35,1.37,17600,1.21334017292554,1.21342873790166,1.19562717770035,1.21334017292554,19872.4154511941,0.0,1.0
2010-11-16,1.33,1.35,1.31,1.35,9900,1.17791418247516,1.19562717770035,1.16020118724997,1.19562717770035,11178.2336912967,0.0,1.0
2010-11-17,1.32,1.32,1.32,1.32,2200,1.16905768486256,1.16905768486256,1.16905768486256,1.16905768486256,2484.05193139927,0.0,1.0
2010-11-18,1.33,1.37,1.27,1.37,69300,1.17791418247516,1.21334017292554,1.12477519679959,1.21334017292554,78247.6358390767,0.0,1.0
2010-11-19,1.33,1.33,1.33,1.33,0,1.17791418247516,1.17791418247516,1.17791418247516,1.17791418247516,0,0.0,1.0
2010-11-22,1.3,1.33,1.3,1.33,550,1.15134468963737,1.17791418247516,1.15134468963737,1.17791418247516,621.012982849817,0.0,1.0
2010-11-23,1.28,1.33,1.28,1.33,4950,1.13363169441218,1.17791418247516,1.13363169441218,1.17791418247516,5589.11684564835,0.0,1.0
2010-11-24,1.38,1.4,1.3,1.3,16500,1.22219667053813,1.23990966576332,1.15134468963737,1.15134468963737,18630.3894854945,0.0,1.0
2010-11-26,1.32,1.3699,1.32,1.34,3850,1.16905768486256,1.21325160794941,1.16905768486256,1.18677068008775,4347.09087994872,0.0,1.0
2010-11-29,1.2901,1.3001,1.29,1.3001,13750,1.1425767570009,1.1514332546135,1.14248819202478,1.1514332546135,15525.3245712454,0.0,1.0
2010-11-30,1.34,1.35,1.301,1.32,4400,1.18677068008775,1.19562717770035,1.15223033939863,1.16905768486256,4968.10386279854,0.0,1.0
2010-12-01,1.34,1.3401,1.32,1.34,20350,1.18677068008775,1.18685924506388,1.16905768486256,1.18677068008775,22977.4803654432,0.0,1.0
2010-12-02,1.2999,1.37,1.27,1.37,16500,1.15125612466125,1.21334017292554,1.12477519679959,1.21334017292554,18630.3894854944,0.0,1.0
2010-12-03,1.31,1.34,1.31,1.33,3850,1.16020118724997,1.18677068008775,1.16020118724997,1.17791418247516,4347.0908799487,0.0,1.0
2010-12-06,1.26,1.2999,1.24,1.25,45650,1.11591869918699,1.15125612466125,1.0982057039618,1.1070622015744,51544.0775765348,0.0,1.0
2010-12-07,1.2599,1.2899,1.2301,1.26,4400,1.11583013421086,1.14239962704865,1.08943777132533,1.11591869918699,4968.10386279855,0.0,1.0
2010-12-08,1.25,1.28,1.24,1.24,16500,1.1070622015744,1.13363169441218,1.0982057039618,1.0982057039618,18630.3894854944,0.0,1.0
2010-12-09,1.2299,1.25,1.21,1.25,20350,1.08926064137308,1.1070622015744,1.07163621112402,1.1070622015744,22977.4803654432,0.0,1.0
2010-12-10,1.22,1.24,1.21,1.23,12100,1.08049270873661,1.0982057039618,1.07163621112402,1.08934920634921,13662.285622696,0.0,1.0
2010-12-13,1.25,1.25,1.2,1.21,15950,1.1070622015744,1.1070622015744,1.06277971351142,1.07163621112402,18009.3765026446,0.0,1.0
2010-12-14,1.24,1.29,1.21,1.23,14850,1.0982057039618,1.14248819202478,1.07163621112402,1.08934920634921,16767.350536945,0.0,1.0
2010-12-15,1.2,1.2599,1.2,1.2301,9900,1.06277971351142,1.11583013421086,1.06277971351142,1.08943777132533,11178.2336912967,0.0,1.0
2010-12-16,1.21,1.22,1.2,1.2,1100,1.07163621112402,1.08049270873661,1.06277971351142,1.06277971351142,1242.02596569963,0.0,1.0
2010-12-17,1.2499,1.26,1.22,1.22,7700,1.10697363659827,1.11591869918699,1.08049270873661,1.08049270873661,8694.18175989742,0.0,1.0
2010-12-20,1.2301,1.26,1.23,1.25,3850,1.08943777132533,1.11591869918699,1.08934920634921,1.1070622015744,4347.09087994872,0.0,1.0
2010-12-21,1.24,1.27,1.2,1.21,4950,1.0982057039618,1.12477519679959,1.06277971351142,1.07163621112402,5589.11684564835,0.0,1.0
2010-12-22,1.2599,1.2601,1.25,1.25,17050,1.11583013421086,1.11600726416312,1.1070622015744,1.1070622015744,19251.4024683444,0.0,1.0
2010-12-23,1.25,1.25,1.22,1.22,9350,1.1070622015744,1.1070622015744,1.08049270873661,1.08049270873661,10557.2207084468,0.0,1.0
2010-12-27,1.22,1.23,1.2,1.23,11550,1.08049270873661,1.08934920634921,1.06277971351142,1.08934920634921,13041.2726398461,0.0,1.0
2010-12-28,1.19,1.25,1.18,1.22,26400,1.05392321589882,1.1070622015744,1.04506671828623,1.08049270873661,29808.6231767913,0.0,1.0
2010-12-29,1.0899,1.19,0.9989,1.19,260700,0.965269674796747,1.05392321589882,0.884675546522131,1.05392321589882,294360.153870813,0.0,1.0
2010-12-30,1.1699,1.18,1.08,1.09,45650,1.03612165569751,1.04506671828623,0.956501742160278,0.965358239772873,51544.0775765347,0.0,1.0
2010-12-31,1.24,1.26,1.13,1.15,96800,1.0982057039618,1.11591869918699,1.00078423022325,1.01849722544844,109298.284981568,0.0,1.0
2011-01-03,1.19,1.28,1.14,1.23,35200,1.05392321589882,1.13363169441218,1.00964072783585,1.08934920634921,39744.8309023884,0.0,1.0
2011-01-04,1.17,1.23,1.13,1.23,20350,1.03621022067363,1.08934920634921,1.00078423022325,1.08934920634921,22977.4803654433,0.0,1.0
2011-01-05,1.18,1.2,1.16,1.16,21450,1.04506671828623,1.06277971351142,1.02735372306104,1.02735372306104,24219.5063311428,0.0,1.0
2011-01-06,1.1999,1.1999,1.16,1.17,17050,1.06269114853529,1.06269114853529,1.02735372306104,1.03621022067363,19251.4024683444,0.0,1.0
2011-01-07,1.1899,1.21,1.16,1.17,9350,1.0538346509227,1.07163621112402,1.02735372306104,1.03621022067363,10557.2207084469,0.0,1.0
2011-01-10,1.17,1.19,1.13,1.16,10450,1.03621022067363,1.05392321589882,1.00078423022325,1.02735372306104,11799.2466741466,0.0,1.0
2011-01-11,1.13,1.13,1.13,1.13,0,1.00078423022325,1.00078423022325,1.00078423022325,1.00078423022325,0,0.0,1.0
2011-01-12,1.17,1.19,1.15,1.17,9900,1.03621022067363,1.05392321589882,1.01849722544844,1.03621022067363,11178.2336912967,0.0,1.0
2011-01-13,1.15,1.15,1.13,1.15,3300,1.01849722544844,1.01849722544844,1.00078423022325,1.01849722544844,3726.07789709891,0.0,1.0
2011-01-14,1.18,1.19,1.15,1.17,14850,1.04506671828623,1.05392321589882,1.01849722544844,1.03621022067363,16767.350536945,0.0,1.0
2011-01-18,1.51,1.55,1.2,1.2,670450,1.33733113950187,1.37275712995225,1.06277971351142,1.06277971351142,757014.826093926,0.0,1.0
2011-01-19,1.35,1.49,1.24,1.49,122650,1.19562717770035,1.31961814427668,1.0982057039618,1.31961814427668,138485.895175509,0.0,1.0
2011-01-20,1.32,1.39,1.2501,1.31,41250,1.16905768486256,1.23105316815073,1.10715076655052,1.16020118724997,46575.9737137363,0.0,1.0
2011-01-21,1.3101,1.35,1.3,1.3,17050,1.16028975222609,1.19562717770035,1.15134468963737,1.15134468963737,19251.4024683443,0.0,1.0
2011-01-24,1.42,1.42,1.3399,1.35,48400,1.25762266098851,1.25762266098851,1.18668211511163,1.19562717770035,54649.142490784,0.0,1.0
2011-01-25,1.49,1.5,1.41,1.41,77000,1.31961814427668,1.32847464188927,1.24876616337592,1.24876616337592,86941.8175989743,0.0,1.0
2011-01-26,1.499,1.53,1.44,1.51,31900,1.32758899212802,1.35504413472706,1.2753356562137,1.33733113950187,36018.7530052892,0.0,1.0
2011-01-27,1.46,1.49,1.42,1.49,4950,1.29304865143889,1.31961814427668,1.25762266098851,1.31961814427668,5589.11684564836,0.0,1.0
2011-01-28,1.42,1.42,1.3,1.41,58850,1.25762266098851,1.25762266098851,1.15134468963737,1.24876616337592,66448.3891649305,0.0,1.0
2011-01-31,1.37,1.45,1.31,1.37,48400,1.21334017292554,1.2841921538263,1.16020118724997,1.21334017292554,54649.1424907837,0.0,1.0
2011-02-01,1.35,1.399,1.34,1.36,35200,1.19562717770035,1.23902401600206,1.18677068008775,1.20448367531294,39744.8309023882,0.0,1.0
2011-02-02,1.35,1.39,1.34,1.3501,12100,1.19562717770035,1.23105316815073,1.18677068008775,1.19571574267647,13662.2856226959,0.0,1.0
2011-02-03,1.4101,1.43,1.38,1.39,15400,1.24885472835204,1.26647915860111,1.22219667053813,1.23105316815073,17388.3635197949,0.0,1.0
2011-02-04,1.4,1.42,1.35,1.36,7150,1.23990966576332,1.25762266098851,1.19562717770035,1.20448367531294,8073.16877704763,0.0,1.0
2011-02-07,1.4,1.48,1.34,1.37,42900,1.23990966576332,1.31076164666408,1.18677068008775,1.21334017292554,48439.0126622858,0.0,1.0
2011-02-08,1.4,1.42,1.39,1.39,2200,1.23990966576332,1.25762266098851,1.23105316815073,1.23105316815073,2484.05193139927,0.0,1.0
2011-02-09,1.37,1.37,1.34,1.37,18700,1.21334017292554,1.21334017292554,1.18677068008775,1.21334017292554,21114.4414168937,0.0,1.0
2011-02-10,1.35,1.38,1.33,1.37,5500,1.19562717770035,1.22219667053813,1.17791418247516,1.21334017292554,6210.12982849815,0.0,1.0
2011-02-11,1.3601,1.3799,1.3,1.33,1100,1.20457224028907,1.22210810556201,1.15134468963737,1.17791418247516,1242.02596569963,0.0,1.0
2011-02-14,1.34,1.39,1.3,1.33,2200,1.18677068008775,1.23105316815073,1.15134468963737,1.17791418247516,2484.05193139927,0.0,1.0
2011-02-15,1.34,1.34,1.34,1.34,0,1.18677068008775,1.18677068008775,1.18677068008775,1.18677068008775,0,0.0,1.0
2011-02-16,1.37,1.37,1.3,1.3201,3300,1.21334017292554,1.21334017292554,1.15134468963737,1.16914624983869,3726.07789709889,0.0,1.0
2011-02-17,1.3201,1.37,1.32,1.32,3850,1.16914624983869,1.21334017292554,1.16905768486256,1.16905768486256,4347.09087994871,0.0,1.0
2011-02-18,1.3,1.36,1.3,1.36,4400,1.15134468963737,1.20448367531294,1.15134468963737,1.20448367531294,4968.10386279854,0.0,1.0
2011-02-22,1.3099,1.36,1.26,1.3,13750,1.16011262227384,1.20448367531294,1.11591869918699,1.15134468963737,15525.3245712454,0.0,1.0
2011-02-23,1.28,1.3,1.21,1.27,5500,1.13363169441218,1.15134468963737,1.07163621112402,1.12477519679959,6210.12982849817,0.0,1.0
2011-02-24,1.2999,1.2999,1.23,1.2516,1100,1.15125612466125,1.15125612466125,1.08934920634921,1.10847924119241,1242.02596569963,0.0,1.0
2011-02-25,1.3,1.3,1.3,1.3,0,1.15134468963737,1.15134468963737,1.15134468963737,1.15134468963737,0,0.0,1.0
2011-02-28,1.34,1.34,1.25,1.2899,8800,1.18677068008775,1.18677068008775,1.1070622015744,1.14239962704865,9936.20772559708,0.0,1.0
2011-03-01,1.339,1.4,1.29,1.29,15400,1.18588503032649,1.23990966576332,1.14248819202478,1.14248819202478,17388.3635197949,0.0,1.0
2011-03-02,1.34,1.34,1.34,1.34,0,1.18677068008775,1.18677068008775,1.18677068008775,1.18677068008775,0,0.0,1.0
2011-03-03,1.3999,1.4,1.29,1.3,13200,1.2398211007872,1.23990966576332,1.14248819202478,1.15134468963737,14904.3115883956,0.0,1.0
2011-03-04,1.4,1.4,1.4,1.4,0,1.23990966576332,1.23990966576332,1.23990966576332,1.23990966576332,0,0.0,1.0
2011-03-07,1.39,1.39,1.24,1.39,9900,1.23105316815073,1.23105316815073,1.0982057039618,1.23105316815073,11178.2336912967,0.0,1.0
2011-03-08,1.26,1.37,1.26,1.33,10450,1.11591869918699,1.21334017292554,1.11591869918699,1.17791418247516,11799.2466741465,0.0,1.0
2011-03-09,1.2801,1.2899,1.27,1.27,1100,1.13372025938831,1.14239962704865,1.12477519679959,1.12477519679959,1242.02596569963,0.0,1.0
2011-03-10,1.3,1.3,1.2599,1.28,6600,1.15134468963737,1.15134468963737,1.11583013421086,1.13363169441218,7452.1557941978,0.0,1.0
2011-03-11,1.35,1.66,1.31,1.46,460350,1.19562717770035,1.4701786036908,1.16020118724997,1.29304865143889,519787.866645295,0.0,1.0
2011-03-14,1.32,1.39,1.21,1.39,66550,1.16905768486256,1.23105316815073,1.07163621112402,1.23105316815073,75142.5709248279,0.0,1.0
2011-03-15,1.39,1.44,1.19,1.23,68200,1.23105316815073,1.2753356562137,1.05392321589882,1.08934920634921,77005.6098733771,0.0,1.0
2011-03-16,1.38,1.38,1.31,1.3416,7700,1.22219667053813,1.22219667053813,1.16020118724997,1.18818771970577,8694.18175989745,0.0,1.0
2011-03-17,1.39,1.39,1.29,1.39,7150,1.23105316815073,1.23105316815073,1.14248819202478,1.23105316815073,8073.1687770476,0.0,1.0
2011-03-18,1.39,1.41,1.31,1.39,18150,1.23105316815073,1.24876616337592,1.16020118724997,1.23105316815073,20493.4284340439,0.0,1.0
2011-03-21,1.32,1.41,1.31,1.35,12100,1.16905768486256,1.24876616337592,1.16020118724997,1.19562717770035,13662.285622696,0.0,1.0
2011-03-22,1.3099,1.32,1.26,1.32,15950,1.16011262227384,1.16905768486256,1.11591869918699,1.16905768486256,18009.3765026447,0.0,1.0
2011-03-23,1.38,1.52,1.3,1.3099,203500,1.22219667053813,1.34618763711447,1.15134468963737,1.16011262227384,229774.803654433,0.0,1.0
2011-03-24,1.45,1.47,1.3301,1.38,53900,1.2841921538263,1.30190514905149,1.17800274745128,1.22219667053813,60859.272319282,0.0,1.0
2011-03-25,1.44,1.44,1.364,1.44,20900,1.2753356562137,1.2753356562137,1.20802627435798,1.2753356562137,23598.4933482931,0.0,1.0
2011-03-28,1.43,1.45,1.36,1.45,8800,1.26647915860111,1.2841921538263,1.20448367531294,1.2841921538263,9936.20772559705,0.0,1.0
2011-03-29,1.43,1.46,1.31,1.42,24200,1.26647915860111,1.29304865143889,1.16020118724997,1.25762266098851,27324.5712453919,0.0,1.0
2011-03-30,1.3941,1.43,1.38,1.43,6050,1.23468433217189,1.26647915860111,1.22219667053813,1.26647915860111,6831.14281134799,0.0,1.0
2011-03-31,1.42,1.42,1.35,1.35,1250,1.25762266098851,1.25762266098851,1.19562717770035,1.19562717770035,1411.3931428405,0.0,1.0
2011-04-01,1.42,1.42,1.34,1.36,14396,1.25762266098851,1.25762266098851,1.18677068008775,1.20448367531294,16254.7325474654,0.0,1.0
2011-04-04,1.45,1.48,1.35,1.4,37950,1.2841921538263,1.31076164666408,1.19562717770035,1.23990966576332,42849.8958166373,0.0,1.0
2011-04-05,1.44,1.5,1.38,1.38,36300,1.2753356562137,1.32847464188927,1.22219667053813,1.22219667053813,40986.856868088,0.0,1.0
2011-04-06,1.43,1.45,1.37,1.45,14850,1.26647915860111,1.2841921538263,1.21334017292554,1.2841921538263,16767.350536945,0.0,1.0
2011-04-07,1.44,1.44,1.37,1.3801,550,1.2753356562137,1.2753356562137,1.21334017292554,1.22228523551426,621.012982849818,0.0,1.0
2011-04-08,1.42,1.46,1.36,1.38,6600,1.25762266098851,1.29304865143889,1.20448367531294,1.22219667053813,7452.15579419782,0.0,1.0
2011-04-11,1.42,1.42,1.36,1.37,4950,1.25762266098851,1.25762266098851,1.20448367531294,1.21334017292554,5589.11684564836,0.0,1.0
2011-04-12,1.34,1.36,1.29,1.36,167200,1.18677068008775,1.20448367531294,1.14248819202478,1.20448367531294,188787.946786344,0.0,1.0
2011-04-13,1.34,1.35,1.31,1.31,1650,1.18677068008775,1.19562717770035,1.16020118724997,1.16020118724997,1863.03894854945,0.0,1.0
2011-04-14,1.34,1.34,1.34,1.34,550,1.18677068008775,1.18677068008775,1.18677068008775,1.18677068008775,621.012982849817,0.0,1.0
2011-04-15,1.34,1.34,1.31,1.34,1650,1.18677068008775,1.18677068008775,1.16020118724997,1.18677068008775,1863.03894854945,0.0,1.0
2011-04-18,1.32,1.34,1.29,1.29,1650,1.16905768486256,1.18677068008775,1.14248819202478,1.14248819202478,1863.03894854945,0.0,1.0
2011-04-19,1.3399,1.3399,1.29,1.29,400,1.18668211511163,1.18668211511163,1.14248819202478,1.14248819202478,451.645805708956,0.0,1.0
2011-04-20,1.33,1.33,1.29,1.33,3300,1.17791418247516,1.17791418247516,1.14248819202478,1.17791418247516,3726.07789709889,0.0,1.0
2011-04-21,1.33,1.33,1.2901,1.33,400,1.17791418247516,1.17791418247516,1.1425767570009,1.17791418247516,451.645805708956,0.0,1.0
2011-04-25,1.3,1.31,1.22,1.31,17600,1.15134468963737,1.16020118724997,1.08049270873661,1.16020118724997,19872.4154511941,0.0,1.0
2011-04-26,1.28,1.28,1.24,1.25,3850,1.13363169441218,1.13363169441218,1.0982057039618,1.1070622015744,4347.09087994872,0.0,1.0
2011-04-27,1.29,1.29,1.29,1.29,150,1.14248819202478,1.14248819202478,1.14248819202478,1.14248819202478,169.367177140858,0.0,1.0
2011-04-28,1.27,1.28,1.24,1.28,9350,1.12477519679959,1.13363169441218,1.0982057039618,1.13363169441218,10557.2207084468,0.0,1.0
2011-04-29,1.269,1.269,1.19,1.22,9900,1.12388954703833,1.12388954703833,1.05392321589882,1.08049270873661,11178.2336912967,0.0,1.0
2011-05-02,1.25,1.25,1.25,1.25,300,1.1070622015744,1.1070622015744,1.1070622015744,1.1070622015744,338.734354281717,0.0,1.0
2011-05-03,1.1901,1.24,1.1901,1.24,6600,1.05401178087495,1.0982057039618,1.05401178087495,1.0982057039618,7452.1557941978,0.0,1.0
2011-05-04,1.17,1.2,1.17,1.19,61050,1.03621022067363,1.06277971351142,1.03621022067363,1.05392321589882,68932.4410963299,0.0,1.0
2011-05-05,1.15,1.1899,1.13,1.18,14300,1.01849722544844,1.0538346509227,1.00078423022325,1.04506671828623,16146.3375540953,0.0,1.0
2011-05-06,1.1599,1.1899,1.14,1.15,11550,1.02726515808491,1.0538346509227,1.00964072783585,1.01849722544844,13041.2726398462,0.0,1.0
2011-05-09,1.07,1.13,1.03,1.12,63800,0.947645244547683,1.00078423022325,0.912219254097302,0.991927732610659,72037.5060105787,0.0,1.0
2011-05-10,1.0801,1.1099,1.06,1.07,30250,0.956590307136404,0.982982670021938,0.938788746935088,0.947645244547683,34155.7140567399,0.0,1.0
2011-05-11,1.12,1.14,1.1,1.14,5500,0.991927732610659,1.00964072783585,0.974214737385468,1.00964072783585,6210.12982849816,0.0,1.0
2011-05-12,1.13,1.1599,1.13,1.1599,550,1.00078423022325,1.02726515808491,1.00078423022325,1.02726515808491,621.012982849819,0.0,1.0
2011-05-13,1.17,1.17,1.11,1.1399,550,1.03621022067363,1.03621022067363,0.983071234998064,1.00955216285972,621.012982849819,0.0,1.0
2011-05-16,1.0999,1.12,1.0809,1.12,8250,0.974126172409342,0.991927732610659,0.957298826945411,0.991927732610659,9315.19474274725,0.0,1.0
2011-05-17,1.14,1.16,1.07,1.07,11000,1.00964072783585,1.02735372306104,0.947645244547683,0.947645244547683,12420.2596569963,0.0,1.0
2011-05-18,1.14,1.14,1.14,1.14,20,1.00964072783585,1.00964072783585,1.00964072783585,1.00964072783585,22.5822902854478,0.0,1.0
2011-05-19,1.19,1.19,1.17,1.19,500,1.05392321589882,1.05392321589882,1.03621022067363,1.05392321589882,564.557257136199,0.0,1.0
2011-05-20,1.19,1.19,1.11,1.19,10450,1.05392321589882,1.05392321589882,0.983071234998064,1.05392321589882,11799.2466741466,0.0,1.0
2011-05-23,1.19,1.19,1.19,1.19,0,1.05392321589882,1.05392321589882,1.05392321589882,1.05392321589882,0,0.0,1.0
2011-05-24,1.2,1.2,1.1296,1.1296,1100,1.06277971351142,1.06277971351142,1.00042997031875,1.00042997031875,1242.02596569963,0.0,1.0
2011-05-25,1.18,1.1865,1.1201,1.15,7150,1.04506671828623,1.05082344173442,0.992016297586785,1.01849722544844,8073.16877704761,0.0,1.0
2011-05-26,1.1699,1.17,1.168,1.168,1100,1.03612165569751,1.03621022067363,1.03443892115112,1.03443892115112,1242.02596569963,0.0,1.0
2011-05-27,1.18,1.18,1.12,1.13,8800,1.04506671828623,1.04506671828623,0.991927732610659,1.00078423022325,9936.20772559705,0.0,1.0
2011-05-31,1.12,1.12,1.12,1.12,100,0.991927732610659,0.991927732610659,0.991927732610659,0.991927732610659,112.911451427239,0.0,1.0
2011-06-01,1.14,1.16,1.11,1.12,1100,1.00964072783585,1.02735372306104,0.983071234998064,0.991927732610659,1242.02596569963,0.0,1.0
2011-06-02,1.14,1.14,1.14,1.14,0,1.00964072783585,1.00964072783585,1.00964072783585,1.00964072783585,0,0.0,1.0
2011-06-03,1.14,1.16,1.11,1.13,2750,1.00964072783585,1.02735372306104,0.983071234998064,1.00078423022325,3105.06491424908,0.0,1.0
2011-06-06,1.12,1.121,1.12,1.121,350,0.991927732610659,0.992813382371918,0.991927732610659,0.992813382371918,395.190079995337,0.0,1.0
2011-06-07,1.12,1.13,1.12,1.13,200,0.991927732610659,1.00078423022325,0.991927732610659,1.00078423022325,225.822902854479,0.0,1.0
2011-06-08,1.12,1.14,1.11,1.14,1100,0.991927732610659,1.00964072783585,0.983071234998064,1.00964072783585,1242.02596569963,0.0,1.0
2011-06-09,1.12,1.13,1.07,1.13,15950,0.991927732610659,1.00078423022325,0.947645244547683,1.00078423022325,18009.3765026447,0.0,1.0
2011-06-10,1.12,1.12,1.12,1.12,0,0.991927732610659,0.991927732610659,0.991927732610659,0.991927732610659,0,0.0,1.0
2011-06-13,1.09,1.1099,1.07,1.08,4950,0.965358239772873,0.982982670021938,0.947645244547683,0.956501742160278,5589.11684564835,0.0,1.0
2011-06-14,1.06,1.1,1.055,1.1,7150,0.938788746935088,0.974214737385468,0.93436049812879,0.974214737385468,8073.16877704761,0.0,1.0
2011-06-15,1.04,1.04,1.04,1.04,100,0.921075751709897,0.921075751709897,0.921075751709897,0.921075751709897,112.911451427239,0.0,1.0
2011-06-16,1.04,1.04,1.03,1.03,7600,0.921075751709897,0.921075751709897,0.912219254097302,0.912219254097302,8581.27030847019,0.0,1.0
2011-06-17,0.895,1.0348,0.89,1.03,133650,0.792656536327267,0.916470372951348,0.78822828752097,0.912219254097302,150906.154832505,0.0,1.0
2011-06-20,0.83,0.86,0.81,0.86,13200,0.735089301845399,0.761658794683184,0.717376306620209,0.761658794683184,14904.3115883956,0.0,1.0
2011-06-21,0.85,0.89,0.81,0.86,12100,0.752802297070589,0.78822828752097,0.717376306620209,0.761658794683184,13662.285622696,0.0,1.0
2011-06-22,0.86,0.9,0.8399,0.84,17050,0.761658794683184,0.797084785133565,0.743857234481868,0.743945799457994,19251.4024683443,0.0,1.0
2011-06-23,0.8899,0.8899,0.84,0.86,2200,0.788139722544844,0.788139722544844,0.743945799457994,0.761658794683184,2484.05193139926,0.0,1.0
2011-06-24,0.86,0.9099,0.83,0.9099,1650,0.761658794683184,0.805852717770034,0.735089301845399,0.805852717770034,1863.03894854945,0.0,1.0
2011-06-27,0.8699,0.9199,0.83,0.9199,500,0.770426727319654,0.814709215382629,0.735089301845399,0.814709215382629,564.557257136196,0.0,1.0
2011-06-28,0.91,0.9299,0.81,0.8321,4950,0.80594128274616,0.823565712995225,0.717376306620209,0.736949166344044,5589.11684564835,0.0,1.0
2011-06-29,0.87,0.87,0.78,0.82,43450,0.770515292295779,0.770515292295779,0.690806813782423,0.726232804232804,49060.0256451355,0.0,1.0
2011-06-30,0.86,0.8899,0.8064,0.8799,5500,0.761658794683184,0.788139722544844,0.714187967479674,0.779283224932249,6210.12982849816,0.0,1.0
2011-07-01,0.88,0.88,0.822,0.822,300,0.779371789908375,0.779371789908375,0.728004103755323,0.728004103755323,338.734354281718,0.0,1.0
2011-07-05,0.9,0.9,0.88,0.88,2750,0.797084785133565,0.797084785133565,0.779371789908375,0.779371789908375,3105.06491424908,0.0,1.0
2011-07-06,0.9236,0.93,0.8999,0.9,3300,0.81798611949929,0.82365427797135,0.796996220157439,0.797084785133565,3726.07789709889,0.0,1.0
2011-07-07,1.03,1.04,0.8001,0.95,91850,0.912219254097302,0.921075751709897,0.708608373983739,0.841367273196541,103709.168135919,0.0,1.0
2011-07-08,1.08,1.09,1.0199,1.02,29700,0.956501742160278,0.965358239772873,0.903274191508581,0.903362756484707,33534.7010738901,0.0,1.0
2011-07-11,1.08,1.09,1.05,1.08,1650,0.956501742160278,0.965358239772873,0.929932249322493,0.956501742160278,1863.03894854945,0.0,1.0
2011-07-12,1.12,1.14,1.04,1.04,14850,0.991927732610659,1.00964072783585,0.921075751709897,0.921075751709897,16767.350536945,0.0,1.0
2011-07-13,1.13,1.14,1.11,1.14,2200,1.00078423022325,1.00964072783585,0.983071234998064,1.00964072783585,2484.05193139927,0.0,1.0
2011-07-14,1.12,1.15,1.07,1.13,7700,0.991927732610659,1.01849722544844,0.947645244547683,1.00078423022325,8694.18175989742,0.0,1.0
2011-07-15,1.09,1.12,0.991,1.06,24750,0.965358239772873,0.991927732610659,0.877678913408181,0.938788746935088,27945.5842282417,0.0,1.0
2011-07-18,1.03,1.06,1.03,1.04,1650,0.912219254097302,0.938788746935088,0.912219254097302,0.921075751709897,1863.03894854945,0.0,1.0
2011-07-19,1.01,1.03,1.01,1.03,2750,0.894506258872112,0.912219254097302,0.894506258872112,0.912219254097302,3105.06491424908,0.0,1.0
2011-07-20,1.0,1.06,0.99,1.01,2200,0.885649761259517,0.938788746935088,0.876793263646921,0.894506258872112,2484.05193139926,0.0,1.0
2011-07-21,1.03,1.04,0.97,1.04,18700,0.912219254097302,0.921075751709897,0.859080268421731,0.921075751709897,21114.4414168938,0.0,1.0
2011-07-22,1.05,1.05,1.01,1.03,3850,0.929932249322493,0.929932249322493,0.894506258872112,0.912219254097302,4347.09087994871,0.0,1.0
2011-07-25,1.05,1.08,1.0,1.05,1100,0.929932249322493,0.956501742160278,0.885649761259517,0.929932249322493,1242.02596569963,0.0,1.0
2011-07-26,1.05,1.05,1.05,1.05,0,0.929932249322493,0.929932249322493,0.929932249322493,0.929932249322493,0,0.0,1.0
2011-07-27,1.05,1.05,1.05,1.05,0,0.929932249322493,0.929932249322493,0.929932249322493,0.929932249322493,0,0.0,1.0
2011-07-28,1.01,1.06,1.0,1.04,1650,0.894506258872112,0.938788746935088,0.885649761259517,0.921075751709897,1863.03894854945,0.0,1.0
2011-07-29,1.01,1.01,1.01,1.01,0,0.894506258872112,0.894506258872112,0.894506258872112,0.894506258872112,0,0.0,1.0
2011-08-01,1.09,1.09,1.0,1.01,20900,0.965358239772873,0.965358239772873,0.885649761259517,0.894506258872112,23598.493348293,0.0,1.0
2011-08-02,1.09,1.09,1.09,1.09,0,0.965358239772873,0.965358239772873,0.965358239772873,0.965358239772873,0,0.0,1.0
2011-08-03,1.08,1.081,1.08,1.08,2200,0.956501742160278,0.957387391921537,0.956501742160278,0.956501742160278,2484.05193139926,0.0,1.0
2011-08-04,1.02,1.09,0.91,1.03,8250,0.903362756484707,0.965358239772873,0.80594128274616,0.912219254097302,9315.19474274724,0.0,1.0
2011-08-05,0.9,0.99,0.9,0.99,550,0.797084785133565,0.876793263646921,0.797084785133565,0.876793263646921,621.012982849816,0.0,1.0
2011-08-08,0.88,0.881,0.88,0.88,2750,0.779371789908375,0.780257439669634,0.779371789908375,0.779371789908375,3105.06491424908,0.0,1.0
2011-08-09,0.9,0.9,0.8101,0.88,30800,0.797084785133565,0.797084785133565,0.717464871596334,0.779371789908375,34776.7270395897,0.0,1.0
2011-08-10,0.99,0.99,0.81,0.83,20350,0.876793263646921,0.876793263646921,0.717376306620209,0.735089301845399,22977.4803654432,0.0,1.0
2011-08-11,0.99,0.99,0.99,0.99,1650,0.876793263646921,0.876793263646921,0.876793263646921,0.876793263646921,1863.03894854945,0.0,1.0
2011-08-12,0.99,0.99,0.95,0.95,300,0.876793263646921,0.876793263646921,0.841367273196541,0.841367273196541,338.734354281718,0.0,1.0
2011-08-15,0.99,0.99,0.99,0.99,0,0.876793263646921,0.876793263646921,0.876793263646921,0.876793263646921,0,0.0,1.0
2011-08-16,0.99,0.99,0.99,0.99,0,0.876793263646921,0.876793263646921,0.876793263646921,0.876793263646921,0,0.0,1.0
2011-08-17,0.9798,0.9799,0.9798,0.9799,2200,0.867759636082074,0.8678482010582,0.867759636082074,0.8678482010582,2484.05193139927,0.0,1.0
2011-08-18,0.99,0.99,0.9,0.99,2750,0.876793263646921,0.876793263646921,0.797084785133565,0.876793263646921,3105.06491424908,0.0,1.0
2011-08-19,0.99,0.99,0.99,0.99,0,0.876793263646921,0.876793263646921,0.876793263646921,0.876793263646921,0,0.0,1.0
2011-08-22,0.98,0.9812,0.86,0.88,4950,0.867936766034326,0.868999545747838,0.761658794683184,0.779371789908375,5589.11684564835,0.0,1.0
2011-08-23,0.98,0.99,0.8795,0.99,3850,0.867936766034326,0.876793263646921,0.778928965027745,0.876793263646921,4347.09087994872,0.0,1.0
2011-08-24,0.98,0.98,0.98,0.98,0,0.867936766034326,0.867936766034326,0.867936766034326,0.867936766034326,0,0.0,1.0
2011-08-25,0.97,0.97,0.88,0.88,8250,0.859080268421731,0.859080268421731,0.779371789908375,0.779371789908375,9315.19474274724,0.0,1.0
2011-08-26,0.97,0.97,0.97,0.97,0,0.859080268421731,0.859080268421731,0.859080268421731,0.859080268421731,0,0.0,1.0
2011-08-29,0.97,0.97,0.97,0.97,0,0.859080268421731,0.859080268421731,0.859080268421731,0.859080268421731,0,0.0,1.0
2011-08-30,0.97,0.97,0.97,0.97,0,0.859080268421731,0.859080268421731,0.859080268421731,0.859080268421731,0,0.0,1.0
2011-08-31,0.97,0.97,0.9,0.9,8800,0.859080268421731,0.859080268421731,0.797084785133565,0.797084785133565,9936.20772559706,0.0,1.0
2011-09-01,0.947,0.9899,0.89,0.9899,2200,0.838710323912762,0.876704698670795,0.78822828752097,0.876704698670795,2484.05193139927,0.0,1.0
2011-09-02,0.95,0.95,0.95,0.95,0,0.841367273196541,0.841367273196541,0.841367273196541,0.841367273196541,0,0.0,1.0
2011-09-06,0.95,0.95,0.95,0.95,0,0.841367273196541,0.841367273196541,0.841367273196541,0.841367273196541,0,0.0,1.0
2011-09-07,0.95,0.95,0.88,0.95,400,0.841367273196541,0.841367273196541,0.779371789908375,0.841367273196541,451.645805708957,0.0,1.0
2011-09-08,0.88,0.95,0.88,0.88,6400,0.779371789908375,0.841367273196541,0.779371789908375,0.779371789908375,7226.33289134331,0.0,1.0
2011-09-09,0.88,0.88,0.88,0.88,550,0.779371789908375,0.779371789908375,0.779371789908375,0.779371789908375,621.012982849816,0.0,1.0
2011-09-12,0.8901,0.91,0.88,0.88,3850,0.788316852497096,0.80594128274616,0.779371789908375,0.779371789908375,4347.09087994871,0.0,1.0
2011-09-13,0.91,0.91,0.9,0.91,550,0.80594128274616,0.80594128274616,0.797084785133565,0.80594128274616,621.012982849816,0.0,1.0
2011-09-14,0.93,0.93,0.9,0.92,4950,0.82365427797135,0.82365427797135,0.797084785133565,0.814797780358755,5589.11684564835,0.0,1.0
2011-09-15,0.8992,0.915,0.89,0.915,2750,0.796376265324557,0.810369531552458,0.78822828752097,0.810369531552458,3105.06491424908,0.0,1.0
2011-09-16,0.89,0.9,0.89,0.9,300,0.78822828752097,0.797084785133565,0.78822828752097,0.797084785133565,338.734354281718,0.0,1.0
2011-09-19,0.8,0.9,0.6499,0.9,63250,0.708519809007613,0.797084785133565,0.57558377984256,0.797084785133565,71416.4930277289,0.0,1.0
2011-09-20,0.82,0.84,0.75,0.75,1100,0.726232804232804,0.743945799457994,0.664237320944637,0.664237320944637,1242.02596569963,0.0,1.0
2011-09-21,0.81,0.85,0.79,0.85,2750,0.717376306620209,0.752802297070589,0.699663311395018,0.752802297070589,3105.06491424908,0.0,1.0
2011-09-22,0.83,0.83,0.75,0.79,3300,0.735089301845399,0.735089301845399,0.664237320944637,0.699663311395018,3726.0778970989,0.0,1.0
2011-09-23,0.81,0.84,0.78,0.8072,2750,0.717376306620209,0.743945799457994,0.690806813782423,0.714896487288682,3105.06491424908,0.0,1.0
2011-09-26,0.67,0.75,0.6,0.74,66000,0.593385340043876,0.664237320944637,0.53138985675571,0.655380823332042,74521.557941978,0.0,1.0
2011-09-27,0.51,0.67,0.51,0.6,29700,0.451681378242353,0.593385340043876,0.451681378242353,0.53138985675571,33534.7010738901,0.0,1.0
2011-09-28,0.55,0.596,0.55,0.5506,42350,0.487107368692734,0.527847257710672,0.487107368692734,0.48763875854949,47817.9996794359,0.0,1.0
2011-09-29,0.5501,0.5811,0.5501,0.5811,4950,0.48719593366886,0.514651076267905,0.48719593366886,0.514651076267905,5589.11684564835,0.0,1.0
2011-09-30,0.61,0.61,0.56,0.56,1650,0.540246354368305,0.540246354368305,0.495963866305329,0.495963866305329,1863.03894854945,0.0,1.0
2011-10-03,0.61,0.61,0.59,0.59,550,0.540246354368305,0.540246354368305,0.522533359143115,0.522533359143115,621.012982849816,0.0,1.0
2011-10-04,0.62,0.6344,0.61,0.61,550,0.5491028519809,0.561856208543037,0.540246354368305,0.540246354368305,621.012982849817,0.0,1.0
2011-10-05,0.61,0.6174,0.61,0.6174,1650,0.540246354368305,0.546800162601626,0.540246354368305,0.546800162601626,1863.03894854945,0.0,1.0
2011-10-06,0.63,0.63,0.62,0.62,6050,0.557959349593495,0.557959349593495,0.5491028519809,0.5491028519809,6831.14281134798,0.0,1.0
2011-10-07,0.63,0.6401,0.59,0.59,550,0.557959349593495,0.566904412182217,0.522533359143115,0.522533359143115,621.012982849817,0.0,1.0
2011-10-10,0.55,0.6101,0.55,0.61,2200,0.487107368692734,0.540334919344431,0.487107368692734,0.540246354368305,2484.05193139927,0.0,1.0
2011-10-11,0.59,0.59,0.5895,0.59,2200,0.522533359143115,0.522533359143115,0.522090534262485,0.522533359143115,2484.05193139926,0.0,1.0
2011-10-12,0.59,0.61,0.59,0.59,6600,0.522533359143115,0.540246354368305,0.522533359143115,0.522533359143115,7452.15579419779,0.0,1.0
2011-10-13,0.63,0.63,0.61,0.61,7150,0.557959349593495,0.557959349593495,0.540246354368305,0.540246354368305,8073.16877704762,0.0,1.0
2011-10-14,0.62,0.62,0.5901,0.5901,1100,0.5491028519809,0.5491028519809,0.522621924119241,0.522621924119241,1242.02596569963,0.0,1.0
2011-10-17,0.61,0.61,0.59,0.5934,1650,0.540246354368305,0.540246354368305,0.522533359143115,0.525544568331397,1863.03894854945,0.0,1.0
2011-10-18,0.6,0.6,0.5999,0.5999,550,0.53138985675571,0.53138985675571,0.531301291779584,0.531301291779584,621.012982849816,0.0,1.0
2011-10-19,0.61,0.61,0.61,0.61,3300,0.540246354368305,0.540246354368305,0.540246354368305,0.540246354368305,3726.0778970989,0.0,1.0
2011-10-20,0.61,0.61,0.61,0.61,0,0.540246354368305,0.540246354368305,0.540246354368305,0.540246354368305,0,0.0,1.0
2011-10-21,0.61,0.61,0.61,0.61,0,0.540246354368305,0.540246354368305,0.540246354368305,0.540246354368305,0,0.0,1.0
2011-10-24,0.61,0.62,0.59,0.59,5500,0.540246354368305,0.5491028519809,0.522533359143115,0.522533359143115,6210.12982849816,0.0,1.0
2011-10-25,0.59,0.62,0.59,0.62,2200,0.522533359143115,0.5491028519809,0.522533359143115,0.5491028519809,2484.05193139926,0.0,1.0
2011-10-26,0.5902,0.5902,0.59,0.59,1100,0.522710489095367,0.522710489095367,0.522533359143115,0.522533359143115,1242.02596569963,0.0,1.0
2011-10-27,0.59,0.59,0.59,0.59,59,0.522533359143115,0.522533359143115,0.522533359143115,0.522533359143115,66.6177563420711,0.0,1.0
2011-10-28,0.6,0.6,0.59,0.6,7150,0.53138985675571,0.53138985675571,0.522533359143115,0.53138985675571,8073.16877704761,0.0,1.0
2011-10-31,0.59,0.59,0.59,0.59,21450,0.522533359143115,0.522533359143115,0.522533359143115,0.522533359143115,24219.5063311428,0.0,1.0
2011-11-01,0.59,0.6,0.59,0.6,9350,0.522533359143115,0.53138985675571,0.522533359143115,0.53138985675571,10557.2207084469,0.0,1.0
2011-11-02,0.59,0.59,0.59,0.59,0,0.522533359143115,0.522533359143115,0.522533359143115,0.522533359143115,0,0.0,1.0
2011-11-03,0.569,0.61,0.55,0.59,63800,0.503934714156665,0.540246354368305,0.487107368692734,0.522533359143115,72037.5060105787,0.0,1.0
2011-11-04,0.6,0.62,0.55,0.55,6600,0.53138985675571,0.5491028519809,0.487107368692734,0.487107368692734,7452.15579419779,0.0,1.0
2011-11-07,0.5585,0.59,0.5,0.56,11550,0.49463539166344,0.522533359143115,0.442824880629758,0.495963866305329,13041.2726398461,0.0,1.0
2011-11-08,0.5992,0.6,0.5,0.51,5500,0.530681336946702,0.53138985675571,0.442824880629758,0.451681378242353,6210.12982849817,0.0,1.0
2011-11-09,0.6,0.6,0.5025,0.5027,1100,0.53138985675571,0.53138985675571,0.445039005032907,0.445216134985159,1242.02596569963,0.0,1.0
2011-11-10,0.6,0.6,0.6,0.6,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2011-11-11,0.58,0.58,0.55,0.5502,3300,0.51367686153052,0.51367686153052,0.487107368692734,0.487284498644986,3726.07789709889,0.0,1.0
2011-11-14,0.58,0.58,0.58,0.58,400,0.51367686153052,0.51367686153052,0.51367686153052,0.51367686153052,451.645805708957,0.0,1.0
2011-11-15,0.56,0.56,0.55,0.55,3300,0.495963866305329,0.495963866305329,0.487107368692734,0.487107368692734,3726.0778970989,0.0,1.0
2011-11-16,0.56,0.57,0.5511,0.5511,1650,0.495963866305329,0.504820363917924,0.48808158343012,0.48808158343012,1863.03894854945,0.0,1.0
2011-11-17,0.6,0.6,0.58,0.58,4400,0.53138985675571,0.53138985675571,0.51367686153052,0.51367686153052,4968.10386279853,0.0,1.0
2011-11-18,0.58,0.5802,0.58,0.58,7700,0.51367686153052,0.513853991482772,0.51367686153052,0.51367686153052,8694.18175989742,0.0,1.0
2011-11-21,0.57,0.58,0.552,0.58,12100,0.504820363917924,0.51367686153052,0.488878668215253,0.51367686153052,13662.285622696,0.0,1.0
2011-11-22,0.58,0.58,0.55,0.55,9900,0.51367686153052,0.51367686153052,0.487107368692734,0.487107368692734,11178.2336912967,0.0,1.0
2011-11-23,0.56,0.56,0.55,0.55,1100,0.495963866305329,0.495963866305329,0.487107368692734,0.487107368692734,1242.02596569963,0.0,1.0
2011-11-25,0.59,0.6,0.55,0.58,25850,0.522533359143115,0.53138985675571,0.487107368692734,0.51367686153052,29187.6101939413,0.0,1.0
2011-11-28,0.58,0.588,0.57,0.5844,1100,0.51367686153052,0.520762059620596,0.504820363917924,0.517573720480062,1242.02596569963,0.0,1.0
2011-11-29,0.59,0.6,0.58,0.58,5500,0.522533359143115,0.53138985675571,0.51367686153052,0.51367686153052,6210.12982849816,0.0,1.0
2011-11-30,0.589,0.6,0.5548,0.59,6050,0.521647709381855,0.53138985675571,0.49135848754678,0.522533359143115,6831.14281134798,0.0,1.0
2011-12-01,0.57,0.59,0.55,0.58,1650,0.504820363917924,0.522533359143115,0.487107368692734,0.51367686153052,1863.03894854945,0.0,1.0
2011-12-02,0.552,0.57,0.55,0.55,6600,0.488878668215253,0.504820363917924,0.487107368692734,0.487107368692734,7452.1557941978,0.0,1.0
2011-12-05,0.58,0.58,0.57,0.58,5500,0.51367686153052,0.51367686153052,0.504820363917924,0.51367686153052,6210.12982849816,0.0,1.0
2011-12-06,0.59,0.59,0.55,0.56,40150,0.522533359143115,0.522533359143115,0.487107368692734,0.495963866305329,45333.9477480366,0.0,1.0
2011-12-07,0.61,0.63,0.55,0.55,21450,0.540246354368305,0.557959349593495,0.487107368692734,0.487107368692734,24219.5063311428,0.0,1.0
2011-12-08,0.63,0.63,0.61,0.62,1100,0.557959349593495,0.557959349593495,0.540246354368305,0.5491028519809,1242.02596569963,0.0,1.0
2011-12-09,0.63,0.63,0.63,0.63,0,0.557959349593495,0.557959349593495,0.557959349593495,0.557959349593495,0,0.0,1.0
2011-12-12,0.61,0.61,0.55,0.55,3850,0.540246354368305,0.540246354368305,0.487107368692734,0.487107368692734,4347.09087994871,0.0,1.0
2011-12-13,0.61,0.61,0.61,0.61,0,0.540246354368305,0.540246354368305,0.540246354368305,0.540246354368305,0,0.0,1.0
2011-12-14,0.58,0.63,0.55,0.63,4950,0.51367686153052,0.557959349593495,0.487107368692734,0.557959349593495,5589.11684564834,0.0,1.0
2011-12-15,0.6001,0.6001,0.5505,0.58,1100,0.531478421731836,0.531478421731836,0.487550193573364,0.51367686153052,1242.02596569963,0.0,1.0
2011-12-16,0.6,0.6,0.6,0.6,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2011-12-19,0.52,0.57,0.3989,0.55,41800,0.460537875854949,0.504820363917924,0.353285689766421,0.487107368692734,47196.986696586,0.0,1.0
2011-12-20,0.5,0.52,0.39,0.48,18150,0.442824880629758,0.460537875854949,0.345403406891212,0.425111885404568,20493.428434044,0.0,1.0
2011-12-21,0.5,0.5,0.4401,0.5,1650,0.442824880629758,0.442824880629758,0.389774459930313,0.442824880629758,1863.03894854945,0.0,1.0
2011-12-22,0.5,0.52,0.4206,0.52,2200,0.442824880629758,0.460537875854949,0.372504289585753,0.460537875854949,2484.05193139927,0.0,1.0
2011-12-23,0.487,0.5,0.45,0.47,6600,0.431311433733385,0.442824880629758,0.398542392566782,0.416255387791973,7452.15579419779,0.0,1.0
2011-12-27,0.485,0.4992,0.45,0.45,12100,0.429540134210866,0.442116360820751,0.398542392566782,0.398542392566782,13662.2856226959,0.0,1.0
2011-12-28,0.47,0.47,0.45,0.45,5500,0.416255387791973,0.416255387791973,0.398542392566782,0.398542392566782,6210.12982849816,0.0,1.0
2011-12-29,0.45,0.49,0.44,0.45,15950,0.398542392566782,0.433968383017163,0.389685894954187,0.398542392566782,18009.3765026447,0.0,1.0
2011-12-30,0.46,0.48,0.44,0.48,5500,0.407398890179378,0.425111885404568,0.389685894954187,0.425111885404568,6210.12982849816,0.0,1.0
2012-01-03,0.36,0.49,0.36,0.49,21450,0.318833914053426,0.433968383017163,0.318833914053426,0.433968383017163,24219.5063311428,0.0,1.0
2012-01-04,0.4,0.4,0.38,0.39,6600,0.354259904503807,0.354259904503807,0.336546909278616,0.345403406891212,7452.15579419779,0.0,1.0
2012-01-05,0.4,0.41,0.4,0.41,550,0.354259904503807,0.363116402116402,0.354259904503807,0.363116402116402,621.012982849816,0.0,1.0
2012-01-06,0.42,0.43,0.42,0.43,8800,0.371972899728997,0.380829397341592,0.371972899728997,0.380829397341592,9936.20772559706,0.0,1.0
2012-01-09,0.49,0.49,0.42,0.42,9350,0.433968383017163,0.433968383017163,0.371972899728997,0.371972899728997,10557.2207084469,0.0,1.0
2012-01-10,0.5,0.54,0.5,0.52,1100,0.442824880629758,0.478250871080139,0.442824880629758,0.460537875854949,1242.02596569963,0.0,1.0
2012-01-11,0.5,0.5,0.5,0.5,0,0.442824880629758,0.442824880629758,0.442824880629758,0.442824880629758,0,0.0,1.0
2012-01-12,0.52,0.54,0.49,0.52,4400,0.460537875854949,0.478250871080139,0.433968383017163,0.460537875854949,4968.10386279853,0.0,1.0
2012-01-13,0.54,0.55,0.515,0.52,9350,0.478250871080139,0.487107368692734,0.456109627048651,0.460537875854949,10557.2207084469,0.0,1.0
2012-01-17,2.559,3.0,2.08,2.31,298100,0.412068679829656,0.483081687959737,0.334936636985417,0.371972899728997,1851239.7018753,0.0,0.181818181818182
2012-01-18,3.71,4.05,2.6,2.6,35000,0.597411020776874,0.652160278745645,0.418670796231772,0.418670796231772,217354.543997436,0.0,1.0
2012-01-19,5.38,6.3,3.87,3.87,103900,0.866326493741128,1.01447154471545,0.62317537746806,0.62317537746806,645232.489180958,0.0,1.0
2012-01-20,4.35,5.78,4.26,5.5,8472,0.700468447541618,0.930737385469093,0.685975996902826,0.885649761259517,52612.2199070364,0.0,1.0
2012-01-23,4.629,4.99,4.24,4.24,3600,0.745395044521874,0.803525874306362,0.682755452316428,0.682755452316428,22356.4673825934,0.0,1.0
2012-01-24,4.76,4.99,4.3,4.3,8500,0.766489611562782,0.803525874306362,0.692417086075623,0.692417086075623,52786.1035422344,0.0,1.0
2012-01-25,4.82,5.5,4.33,5.5,7300,0.776151245321977,0.885649761259517,0.69724790295522,0.885649761259517,45333.9477480365,0.0,1.0
2012-01-26,4.77,5.49,4.67,5.0,11600,0.768099883855981,0.884039488966318,0.75199716092399,0.805136146599561,72037.5060105786,0.0,1.0
2012-01-27,4.46,4.67,4.46,4.67,3400,0.718181442766809,0.75199716092399,0.718181442766809,0.75199716092399,21114.4414168937,0.0,1.0
2012-01-30,4.5,5.3,4.06,4.46,10400,0.724622531939605,0.853444315395535,0.653770551038844,0.718181442766809,64585.3502163808,0.0,1.0
2012-01-31,4.43,5.0,4.2701,4.42,12100,0.713350625887211,0.805136146599561,0.687602371918957,0.711740353594012,75142.5709248277,0.0,1.0
2012-02-01,4.25,4.44,4.18,4.37,6400,0.684365724609627,0.71496089818041,0.673093818557233,0.703688992128017,39744.8309023882,0.0,1.0
2012-02-02,3.8,4.6199,3.48,4.38,13500,0.611903471415666,0.743929696735063,0.560374758033295,0.705299264421216,83836.7526847252,0.0,1.0
2012-02-03,4.07,4.3399,3.7,4.3399,7000,0.655380823332043,0.698842072525487,0.595800748483675,0.698842072525487,43470.9087994871,0.0,1.0
2012-02-06,4.07,4.07,4.07,4.07,0,0.655380823332043,0.655380823332043,0.655380823332043,0.655380823332043,0,0.0,1.0
2012-02-07,4.22,4.22,3.851,4.02,4300,0.67953490773003,0.67953490773003,0.620115860110982,0.647329461866047,26703.5582625421,0.0,1.0
2012-02-08,4.2,4.43,4.1101,4.31,3400,0.676314363143631,0.713350625887211,0.661838015227771,0.694027358368822,21114.4414168937,0.0,1.0
2012-02-09,3.909,4.43,3.85,3.91,1800,0.629455439411537,0.713350625887211,0.619954832881662,0.629616466640857,11178.2336912967,0.0,1.0
2012-02-10,4.2999,4.33,3.98,4.33,1600,0.692400983352691,0.69724790295522,0.640888372693251,0.69724790295522,9936.20772559705,0.0,1.0
2012-02-13,4.08,4.11,3.88,4.11,4200,0.656991095625242,0.661821912504839,0.624785649761259,0.661821912504839,26082.5452796923,0.0,1.0
2012-02-14,3.9999,4.1,3.85,3.96,6500,0.644092814556717,0.66021164021164,0.619954832881662,0.637667828106853,40365.843885238,0.0,1.0
2012-02-15,4.05,4.05,4.05,4.05,200,0.652160278745645,0.652160278745645,0.652160278745645,0.652160278745645,1242.02596569963,0.0,1.0
2012-02-16,4.01,4.13,3.9001,4.13,1200,0.645719189572848,0.665042457091238,0.62802229707059,0.665042457091238,7452.15579419779,0.0,1.0
2012-02-17,4.08,4.08,4.03,4.03,300,0.656991095625242,0.656991095625242,0.648939734159246,0.648939734159246,1863.03894854945,0.0,1.0
2012-02-21,4.0399,4.1,4.03,4.05,600,0.650533903729514,0.66021164021164,0.648939734159246,0.652160278745645,3726.07789709889,0.0,1.0
2012-02-22,4.1,4.1,3.8501,3.96,2000,0.66021164021164,0.66021164021164,0.619970935604594,0.637667828106853,12420.2596569963,0.0,1.0
2012-02-23,3.98,3.98,3.96,3.98,400,0.640888372693251,0.640888372693251,0.637667828106853,0.640888372693251,2484.05193139926,0.0,1.0
2012-02-24,3.9499,4.03,3.87,4.03,500,0.636041453090721,0.648939734159246,0.62317537746806,0.648939734159246,3105.06491424908,0.0,1.0
2012-02-27,3.8,3.95,3.63,3.95,5300,0.611903471415666,0.636057555813653,0.584528842431281,0.636057555813653,32913.6880910403,0.0,1.0
2012-02-28,3.744,3.744,3.6,3.61,900,0.602885946573751,0.602885946573751,0.579698025551684,0.581308297844883,5589.11684564834,0.0,1.0
2012-02-29,3.483,3.7499,3.45,3.66,1600,0.560857839721254,0.603836007226739,0.555543941153697,0.589359659310879,9936.20772559706,0.0,1.0
2012-03-01,3.2392,3.394,3.17,3.363,3400,0.52159940121306,0.546526416311782,0.510456316944122,0.541534572202865,21114.4414168937,0.0,1.0
2012-03-02,3.2199,3.23,3.05,3.23,2300,0.518491575687186,0.520117950703317,0.491133049425732,0.520117950703317,14283.2986055457,0.0,1.0
2012-03-05,3.3899,3.3899,3.039,3.1,2600,0.545866204671571,0.545866204671571,0.489361749903213,0.499184410891728,16146.3375540952,0.0,1.0
2012-03-06,3.3999,3.3999,3.2,3.2,600,0.54747647696477,0.54747647696477,0.515287133823719,0.515287133823719,3726.07789709889,0.0,1.0
2012-03-07,3.4,3.4,3.4,3.4,0,0.547492579687702,0.547492579687702,0.547492579687702,0.547492579687702,0,0.0,1.0
2012-03-08,2.84,3.43,2.83,3.43,9000,0.457317331268551,0.552323396567299,0.455707058975352,0.552323396567299,55891.1684564834,0.0,1.0
2012-03-09,2.98,3.07,2.8,3.0,8000,0.479861143373339,0.494353594012131,0.450876242095754,0.483081687959737,49681.0386279852,0.0,1.0
2012-03-12,2.79,3.02,2.5701,2.98,9700,0.449265969802555,0.486302232546135,0.413856082075106,0.479861143373339,60238.2593364321,0.0,1.0
2012-03-13,2.87,2.87,2.87,2.87,300,0.462148148148148,0.462148148148148,0.462148148148148,0.462148148148148,1863.03894854945,0.0,1.0
2012-03-14,2.8999,3.14,2.7,2.77,3400,0.466962862304814,0.505625500064524,0.434773519163763,0.446045425216157,21114.4414168937,0.0,1.0
2012-03-15,4.16,4.95,3.17,3.17,81600,0.669873273970835,0.797084785133566,0.510456316944122,0.510456316944122,506746.59400545,0.0,1.0
2012-03-16,4.08,4.7,3.4,4.7,18200,0.656991095625242,0.756827977803588,0.547492579687702,0.756827977803588,113024.362878666,0.0,1.0
2012-03-19,4.01,4.4,4.01,4.02,5700,0.645719189572848,0.708519809007614,0.645719189572848,0.647329461866047,35397.7400224395,0.0,1.0
2012-03-20,4.153,4.3,3.66,4.02,18800,0.668746083365595,0.692417086075623,0.589359659310879,0.647329461866047,116750.440775765,0.0,1.0
2012-03-21,4.24,4.35,4.15,4.15,20500,0.682755452316428,0.700468447541618,0.668263001677636,0.668263001677636,127307.661484212,0.0,1.0
2012-03-22,4.28,4.28,4.15,4.2,2700,0.689196541489224,0.689196541489224,0.668263001677636,0.676314363143631,16767.350536945,0.0,1.0
2012-03-23,4.36,4.48,4.36,4.4,1500,0.702078719834818,0.721401987353207,0.702078719834818,0.708519809007614,9315.19474274723,0.0,1.0
2012-03-26,4.45,4.5,4.18,4.36,700,0.71657117047361,0.724622531939605,0.673093818557233,0.702078719834818,4347.09087994871,0.0,1.0
2012-03-27,4.5,4.5,4.0481,4.32,7900,0.724622531939605,0.724622531939605,0.651854327009937,0.695637630662021,49060.0256451354,0.0,1.0
2012-03-28,4.44,4.51,4.2,4.51,7700,0.71496089818041,0.726232804232804,0.676314363143631,0.726232804232804,47817.9996794358,0.0,1.0
2012-03-29,4.4699,4.4699,4.0001,4.0001,5900,0.719775612337076,0.719775612337076,0.644125020002581,0.644125020002581,36639.7659881391,0.0,1.0
2012-03-30,4.1,4.29,4.1,4.29,1700,0.66021164021164,0.690806813782424,0.66021164021164,0.690806813782424,10557.2207084469,0.0,1.0
2012-04-02,3.91,4.12,3.9,4.12,1000,0.629616466640857,0.663432184798038,0.628006194347658,0.663432184798038,6210.12982849816,0.0,1.0
2012-04-03,3.7501,3.93,3.7501,3.93,400,0.603868212672603,0.632837011227255,0.603868212672603,0.632837011227255,2484.05193139926,0.0,1.0
2012-04-04,4.0,4.04,3.78,4.02,4500,0.644108917279649,0.650550006452446,0.608682926829268,0.647329461866047,27945.5842282417,0.0,1.0
2012-04-05,4.25,4.2999,3.94,3.94,700,0.684365724609627,0.692400983352691,0.634447283520454,0.634447283520454,4347.09087994871,0.0,1.0
2012-04-09,4.004,4.004,4.004,4.004,100,0.644753026196929,0.644753026196929,0.644753026196929,0.644753026196929,621.012982849815,0.0,1.0
2012-04-10,4.0001,4.2999,4.0001,4.2999,300,0.644125020002581,0.692400983352691,0.644125020002581,0.692400983352691,1863.03894854945,0.0,1.0
2012-04-11,4.351,4.8692,4.16,4.16,25300,0.700629474770938,0.784073785004517,0.669873273970835,0.669873273970835,157116.284661003,0.0,1.0
2012-04-12,4.39,4.59,4.3,4.59,7700,0.706909536714415,0.739114982578397,0.692417086075623,0.739114982578397,47817.9996794358,0.0,1.0
2012-04-13,4.65,4.88,4.38,4.5001,27700,0.748776616337592,0.785812879081172,0.705299264421216,0.724638634662537,172020.596249399,0.0,1.0
2012-04-16,4.767,5.17,4.6201,4.66,14700,0.767616802168022,0.832510775583946,0.743961902180927,0.750386888630791,91288.9084789229,0.0,1.0
2012-04-17,4.69,4.75,4.63,4.74,1400,0.755217705510389,0.764879339269583,0.745556071751194,0.763269066976384,8694.18175989741,0.0,1.0
2012-04-18,4.7145,4.9,4.7145,4.9,1100,0.759162872628726,0.78903342366757,0.759162872628726,0.78903342366757,6831.14281134798,0.0,1.0
2012-04-19,4.74,4.74,4.62,4.62,200,0.763269066976384,0.763269066976384,0.743945799457995,0.743945799457995,1242.02596569963,0.0,1.0
2012-04-20,4.5,4.76,4.5,4.56,1100,0.724622531939605,0.766489611562782,0.724622531939605,0.7342841656988,6831.14281134797,0.0,1.0
2012-04-23,4.154,4.5,4.1501,4.5,1300,0.668907110594915,0.724622531939605,0.668279104400568,0.724622531939605,8073.16877704761,0.0,1.0
2012-04-24,4.3,4.3,4.13,4.21,8200,0.692417086075623,0.692417086075623,0.665042457091238,0.677924635436831,50923.0645936849,0.0,1.0
2012-04-25,4.3,4.3,4.3,4.3,300,0.692417086075623,0.692417086075623,0.692417086075623,0.692417086075623,1863.03894854945,0.0,1.0
2012-04-26,4.26,4.3,4.13,4.3,1800,0.685975996902826,0.692417086075623,0.665042457091238,0.692417086075623,11178.2336912967,0.0,1.0
2012-04-27,4.26,4.26,4.26,4.26,0,0.685975996902826,0.685975996902826,0.685975996902826,0.685975996902826,0,0.0,1.0
2012-04-30,4.4,5.0499,4.26,4.26,53000,0.708519809007614,0.813171405342625,0.685975996902826,0.685975996902826,329136.880910402,0.0,1.0
2012-05-01,4.1,4.496,4.0,4.14,7100,0.66021164021164,0.723978423022326,0.644108917279649,0.666652729384437,44091.9217823369,0.0,1.0
2012-05-02,4.16,4.33,4.0,4.09,5400,0.669873273970835,0.69724790295522,0.644108917279649,0.658601367918441,33534.70107389,0.0,1.0
2012-05-03,4.33,4.35,4.14,4.14,900,0.69724790295522,0.700468447541618,0.666652729384437,0.666652729384437,5589.11684564834,0.0,1.0
2012-05-04,4.36,4.38,3.93,4.13,3500,0.702078719834818,0.705299264421216,0.632837011227255,0.665042457091238,21735.4543997435,0.0,1.0
2012-05-07,4.36,4.36,4.36,4.36,0,0.702078719834818,0.702078719834818,0.702078719834818,0.702078719834818,0,0.0,1.0
2012-05-08,4.35,4.38,3.89,4.16,1300,0.700468447541618,0.705299264421216,0.626395922054459,0.669873273970835,8073.16877704761,0.0,1.0
2012-05-09,4.35,4.35,4.35,4.35,0,0.700468447541618,0.700468447541618,0.700468447541618,0.700468447541618,0,0.0,1.0
2012-05-10,4.27,4.38,4.05,4.05,1000,0.687586269196025,0.705299264421216,0.652160278745645,0.652160278745645,6210.12982849816,0.0,1.0
2012-05-11,4.26,4.38,4.07,4.07,500,0.685975996902826,0.705299264421216,0.655380823332043,0.655380823332043,3105.06491424908,0.0,1.0
2012-05-14,4.26,4.26,4.26,4.26,0,0.685975996902826,0.685975996902826,0.685975996902826,0.685975996902826,0,0.0,1.0
2012-05-15,3.97,3.97,3.89,3.93,600,0.639278100400052,0.639278100400052,0.626395922054459,0.632837011227255,3726.07789709889,0.0,1.0
2012-05-16,4.18,4.25,3.88,4.23,11000,0.673093818557233,0.684365724609627,0.624785649761259,0.681145180023229,68311.4281134797,0.0,1.0
2012-05-17,4.18,4.18,4.18,4.18,0,0.673093818557233,0.673093818557233,0.673093818557233,0.673093818557233,0,0.0,1.0
2012-05-18,4.11,4.15,3.79,4.15,5700,0.661821912504839,0.668263001677636,0.610293199122467,0.668263001677636,35397.7400224395,0.0,1.0
2012-05-21,4.1,4.1,3.65,3.8,4900,0.66021164021164,0.66021164021164,0.58774938701768,0.611903471415666,30429.636159641,0.0,1.0
2012-05-22,4.15,4.15,3.7,3.9,1100,0.668263001677636,0.668263001677636,0.595800748483675,0.628006194347658,6831.14281134797,0.0,1.0
2012-05-23,4.04,4.14,3.67,4.01,800,0.650550006452446,0.666652729384437,0.590969931604078,0.645719189572848,4968.10386279852,0.0,1.0
2012-05-24,4.1,4.1,4.1,4.1,200,0.66021164021164,0.66021164021164,0.66021164021164,0.66021164021164,1242.02596569963,0.0,1.0
2012-05-25,4.1,4.1,4.1,4.1,0,0.66021164021164,0.66021164021164,0.66021164021164,0.66021164021164,0,0.0,1.0
2012-05-29,4.1,4.1,3.84,3.84,200,0.66021164021164,0.66021164021164,0.618344560588463,0.618344560588463,1242.02596569963,0.0,1.0
2012-05-30,4.1,4.1,4.1,4.1,0,0.66021164021164,0.66021164021164,0.66021164021164,0.66021164021164,0,0.0,1.0
2012-05-31,4.07,4.09,3.7485,3.84,2800,0.655380823332043,0.658601367918441,0.603610569105691,0.618344560588463,17388.3635197948,0.0,1.0
2012-06-01,4.06,4.1,4.06,4.1,200,0.653770551038844,0.66021164021164,0.653770551038844,0.66021164021164,1242.02596569963,0.0,1.0
2012-06-04,4.06,4.06,4.06,4.06,0,0.653770551038844,0.653770551038844,0.653770551038844,0.653770551038844,0,0.0,1.0
2012-06-05,3.95,4.0,3.6201,3.73,3500,0.636057555813653,0.644108917279649,0.582934672861014,0.600631565363273,21735.4543997436,0.0,1.0
2012-06-06,4.0,4.0,3.84,4.0,1200,0.644108917279649,0.644108917279649,0.618344560588463,0.644108917279649,7452.15579419779,0.0,1.0
2012-06-07,4.0,4.0,3.75,3.76,500,0.644108917279649,0.644108917279649,0.603852109949671,0.60546238224287,3105.06491424908,0.0,1.0
2012-06-08,3.97,3.97,3.78,3.78,400,0.639278100400052,0.639278100400052,0.608682926829268,0.608682926829268,2484.05193139926,0.0,1.0
2012-06-11,3.97,3.97,3.97,3.97,0,0.639278100400052,0.639278100400052,0.639278100400052,0.639278100400052,0,0.0,1.0
2012-06-12,3.95,3.95,3.75,3.75,1300,0.636057555813653,0.636057555813653,0.603852109949671,0.603852109949671,8073.16877704761,0.0,1.0
2012-06-13,3.95,3.95,3.95,3.95,0,0.636057555813653,0.636057555813653,0.636057555813653,0.636057555813653,0,0.0,1.0
2012-06-14,3.95,3.95,3.84,3.84,800,0.636057555813653,0.636057555813653,0.618344560588463,0.618344560588463,4968.10386279853,0.0,1.0
2012-06-15,3.95,3.95,3.95,3.95,0,0.636057555813653,0.636057555813653,0.636057555813653,0.636057555813653,0,0.0,1.0
2012-06-18,3.95,3.95,3.95,3.95,0,0.636057555813653,0.636057555813653,0.636057555813653,0.636057555813653,0,0.0,1.0
2012-06-19,3.95,3.95,3.95,3.95,0,0.636057555813653,0.636057555813653,0.636057555813653,0.636057555813653,0,0.0,1.0
2012-06-20,3.95,3.95,3.83,3.83,1700,0.636057555813653,0.636057555813653,0.616734288295264,0.616734288295264,10557.2207084469,0.0,1.0
2012-06-21,3.95,3.95,3.8401,3.95,400,0.636057555813653,0.636057555813653,0.618360663311395,0.636057555813653,2484.05193139926,0.0,1.0
2012-06-22,3.95,3.95,3.84,3.84,600,0.636057555813653,0.636057555813653,0.618344560588463,0.618344560588463,3726.0778970989,0.0,1.0
2012-06-25,3.95,3.95,3.7,3.84,1900,0.636057555813653,0.636057555813653,0.595800748483675,0.618344560588463,11799.2466741465,0.0,1.0
2012-06-26,3.89,4.1,3.73,3.93,2000,0.626395922054459,0.66021164021164,0.600631565363273,0.632837011227255,12420.2596569963,0.0,1.0
2012-06-27,3.89,3.98,3.72,3.98,3300,0.626395922054459,0.640888372693251,0.599021293070074,0.640888372693251,20493.4284340439,0.0,1.0
2012-06-28,3.95,4.0,3.7,3.74,1200,0.636057555813653,0.644108917279649,0.595800748483675,0.602241837656472,7452.15579419779,0.0,1.0
2012-06-29,3.98,3.98,3.79,3.79,500,0.640888372693251,0.640888372693251,0.610293199122467,0.610293199122467,3105.06491424908,0.0,1.0
2012-07-02,4.03,4.1,3.765,4.1,400,0.648939734159246,0.66021164021164,0.60626751838947,0.66021164021164,2484.05193139926,0.0,1.0
2012-07-03,3.97,3.97,3.97,3.97,100,0.639278100400052,0.639278100400052,0.639278100400052,0.639278100400052,621.012982849815,0.0,1.0
2012-07-05,3.97,3.97,3.97,3.97,0,0.639278100400052,0.639278100400052,0.639278100400052,0.639278100400052,0,0.0,1.0
2012-07-06,3.97,3.97,3.97,3.97,0,0.639278100400052,0.639278100400052,0.639278100400052,0.639278100400052,0,0.0,1.0
2012-07-09,3.97,3.97,3.97,3.97,0,0.639278100400052,0.639278100400052,0.639278100400052,0.639278100400052,0,0.0,1.0
2012-07-10,3.97,3.97,3.97,3.97,0,0.639278100400052,0.639278100400052,0.639278100400052,0.639278100400052,0,0.0,1.0
2012-07-11,3.98,4.1,3.78,3.78,1200,0.640888372693251,0.66021164021164,0.608682926829268,0.608682926829268,7452.15579419778,0.0,1.0
2012-07-12,3.98,3.98,3.98,3.98,0,0.640888372693251,0.640888372693251,0.640888372693251,0.640888372693251,0,0.0,1.0
2012-07-13,3.98,3.98,3.98,3.98,0,0.640888372693251,0.640888372693251,0.640888372693251,0.640888372693251,0,0.0,1.0
2012-07-16,3.82,3.82,3.82,3.82,100,0.615124016002065,0.615124016002065,0.615124016002065,0.615124016002065,621.012982849815,0.0,1.0
2012-07-17,3.93,3.93,3.93,3.93,100,0.632837011227255,0.632837011227255,0.632837011227255,0.632837011227255,621.012982849816,0.0,1.0
2012-07-18,3.93,3.93,3.93,3.93,0,0.632837011227255,0.632837011227255,0.632837011227255,0.632837011227255,0,0.0,1.0
2012-07-19,3.93,3.93,3.83,3.83,200,0.632837011227255,0.632837011227255,0.616734288295264,0.616734288295264,1242.02596569963,0.0,1.0
2012-07-20,3.93,3.93,3.93,3.93,0,0.632837011227255,0.632837011227255,0.632837011227255,0.632837011227255,0,0.0,1.0
2012-07-23,3.93,3.93,3.93,3.93,0,0.632837011227255,0.632837011227255,0.632837011227255,0.632837011227255,0,0.0,1.0
2012-07-24,3.9,3.95,3.73,3.8501,2200,0.628006194347658,0.636057555813653,0.600631565363273,0.619970935604594,13662.2856226959,0.0,1.0
2012-07-25,3.84,3.84,3.51,3.73,3100,0.618344560588463,0.618344560588463,0.565205574912892,0.600631565363273,19251.4024683443,0.0,1.0
2012-07-26,3.84,3.84,3.84,3.84,0,0.618344560588463,0.618344560588463,0.618344560588463,0.618344560588463,0,0.0,1.0
2012-07-27,3.82,3.83,3.7,3.7,1500,0.615124016002065,0.616734288295264,0.595800748483675,0.595800748483675,9315.19474274723,0.0,1.0
2012-07-30,3.82,3.82,3.82,3.82,0,0.615124016002065,0.615124016002065,0.615124016002065,0.615124016002065,0,0.0,1.0
2012-07-31,3.82,3.82,3.82,3.82,0,0.615124016002065,0.615124016002065,0.615124016002065,0.615124016002065,0,0.0,1.0
2012-08-01,3.82,3.82,3.82,3.82,25,0.615124016002065,0.615124016002065,0.615124016002065,0.615124016002065,155.253245712454,0.0,1.0
2012-08-02,3.82,3.82,3.82,3.82,0,0.615124016002065,0.615124016002065,0.615124016002065,0.615124016002065,0,0.0,1.0
2012-08-03,3.87,3.87,3.62,3.65,2100,0.62317537746806,0.62317537746806,0.582918570138082,0.58774938701768,13041.2726398461,0.0,1.0
2012-08-06,3.87,3.87,3.87,3.87,0,0.62317537746806,0.62317537746806,0.62317537746806,0.62317537746806,0,0.0,1.0
2012-08-07,3.83,3.85,3.58,3.85,1400,0.616734288295264,0.619954832881662,0.576477480965286,0.619954832881662,8694.18175989742,0.0,1.0
2012-08-08,3.83,3.83,3.83,3.83,0,0.616734288295264,0.616734288295264,0.616734288295264,0.616734288295264,0,0.0,1.0
2012-08-09,3.83,3.83,3.56,3.56,800,0.616734288295264,0.616734288295264,0.573256936378888,0.573256936378888,4968.10386279852,0.0,1.0
2012-08-10,3.83,3.83,3.83,3.83,0,0.616734288295264,0.616734288295264,0.616734288295264,0.616734288295264,0,0.0,1.0
2012-08-13,3.8,3.85,3.51,3.51,500,0.611903471415666,0.619954832881662,0.565205574912892,0.565205574912892,3105.06491424908,0.0,1.0
2012-08-14,3.73,3.73,3.51,3.51,500,0.600631565363273,0.600631565363273,0.565205574912892,0.565205574912892,3105.06491424908,0.0,1.0
2012-08-15,3.7,3.7,3.54,3.55,600,0.595800748483675,0.595800748483675,0.570036391792489,0.571646664085688,3726.0778970989,0.0,1.0
2012-08-16,3.7,3.7,3.7,3.7,0,0.595800748483675,0.595800748483675,0.595800748483675,0.595800748483675,0,0.0,1.0
2012-08-17,3.7,3.7,3.7,3.7,0,0.595800748483675,0.595800748483675,0.595800748483675,0.595800748483675,0,0.0,1.0
2012-08-20,3.7,3.7,3.7,3.7,0,0.595800748483675,0.595800748483675,0.595800748483675,0.595800748483675,0,0.0,1.0
2012-08-21,3.7,3.7,3.7,3.7,0,0.595800748483675,0.595800748483675,0.595800748483675,0.595800748483675,0,0.0,1.0
2012-08-22,3.7,3.7,3.47,3.51,1200,0.595800748483675,0.595800748483675,0.558764485740096,0.565205574912892,7452.15579419779,0.0,1.0
2012-08-23,3.7,3.7,3.7,3.7,0,0.595800748483675,0.595800748483675,0.595800748483675,0.595800748483675,0,0.0,1.0
2012-08-24,3.8,3.8,3.64,3.64,900,0.611903471415666,0.611903471415666,0.586139114724481,0.586139114724481,5589.11684564835,0.0,1.0
2012-08-27,3.6,3.6,3.4,3.6,1500,0.579698025551684,0.579698025551684,0.547492579687702,0.579698025551684,9315.19474274724,0.0,1.0
2012-08-28,3.6,3.6,3.6,3.6,0,0.579698025551684,0.579698025551684,0.579698025551684,0.579698025551684,0,0.0,1.0
2012-08-29,3.6,3.6,3.6,3.6,0,0.579698025551684,0.579698025551684,0.579698025551684,0.579698025551684,0,0.0,1.0
2012-08-30,3.6,3.6,3.6,3.6,0,0.579698025551684,0.579698025551684,0.579698025551684,0.579698025551684,0,0.0,1.0
2012-08-31,3.6,3.6,2.93,3.42,3400,0.579698025551684,0.579698025551684,0.471809781907343,0.5507131242741,21114.4414168937,0.0,1.0
2012-09-04,3.6,3.6,3.6,3.6,0,0.579698025551684,0.579698025551684,0.579698025551684,0.579698025551684,0,0.0,1.0
2012-09-05,3.6,3.6,3.6,3.6,0,0.579698025551684,0.579698025551684,0.579698025551684,0.579698025551684,0,0.0,1.0
2012-09-06,3.91,3.91,3.46,3.54,37200,0.629616466640857,0.629616466640857,0.557154213446896,0.570036391792489,231016.829620131,0.0,1.0
2012-09-07,4.0,4.0,3.7,3.7,30000,0.644108917279649,0.644108917279649,0.595800748483675,0.595800748483675,186303.894854945,0.0,1.0
2012-09-10,3.86,3.86,3.25,3.25,300,0.621565105174861,0.621565105174861,0.523338495289715,0.523338495289715,1863.03894854945,0.0,1.0
2012-09-11,3.86,3.86,3.86,3.86,0,0.621565105174861,0.621565105174861,0.621565105174861,0.621565105174861,0,0.0,1.0
2012-09-12,3.86,3.86,3.86,3.86,0,0.621565105174861,0.621565105174861,0.621565105174861,0.621565105174861,0,0.0,1.0
2012-09-13,3.946,4.0,3.5025,3.5025,700,0.635413446896374,0.644108917279649,0.563997870692993,0.563997870692993,4347.09087994871,0.0,1.0
2012-09-14,3.85,3.85,3.55,3.56,2500,0.619954832881662,0.619954832881662,0.571646664085688,0.573256936378888,15525.3245712454,0.0,1.0
2012-09-17,3.84,3.84,3.52,3.52,200,0.618344560588463,0.618344560588463,0.566815847206091,0.566815847206091,1242.02596569963,0.0,1.0
2012-09-18,3.73,3.73,3.73,3.73,800,0.600631565363273,0.600631565363273,0.600631565363273,0.600631565363273,4968.10386279852,0.0,1.0
2012-09-19,3.73,3.73,3.73,3.73,100,0.600631565363273,0.600631565363273,0.600631565363273,0.600631565363273,621.012982849815,0.0,1.0
2012-09-20,3.95,3.95,3.52,3.52,2400,0.636057555813653,0.636057555813653,0.566815847206091,0.566815847206091,14904.3115883956,0.0,1.0
2012-09-21,3.95,3.95,3.95,3.95,0,0.636057555813653,0.636057555813653,0.636057555813653,0.636057555813653,0,0.0,1.0
2012-09-24,3.93,3.93,3.6,3.6,300,0.632837011227255,0.632837011227255,0.579698025551684,0.579698025551684,1863.03894854945,0.0,1.0
2012-09-25,3.86,3.86,3.58,3.58,400,0.621565105174861,0.621565105174861,0.576477480965286,0.576477480965286,2484.05193139926,0.0,1.0
2012-09-26,3.93,3.93,3.93,3.93,100,0.632837011227255,0.632837011227255,0.632837011227255,0.632837011227255,621.012982849816,0.0,1.0
2012-09-27,3.88,3.93,3.64,3.64,600,0.624785649761259,0.632837011227255,0.586139114724481,0.586139114724481,3726.0778970989,0.0,1.0
2012-09-28,3.89,3.89,3.52,3.85,2900,0.626395922054459,0.626395922054459,0.566815847206091,0.619954832881662,18009.3765026446,0.0,1.0
2012-10-01,3.84,3.89,3.55,3.63,1200,0.618344560588463,0.626395922054459,0.571646664085688,0.584528842431281,7452.15579419779,0.0,1.0
2012-10-02,3.84,3.84,3.84,3.84,0,0.618344560588463,0.618344560588463,0.618344560588463,0.618344560588463,0,0.0,1.0
2012-10-03,3.84,3.84,3.84,3.84,0,0.618344560588463,0.618344560588463,0.618344560588463,0.618344560588463,0,0.0,1.0
2012-10-04,3.85,3.88,3.5001,3.62,1500,0.619954832881662,0.624785649761259,0.563611405342625,0.582918570138082,9315.19474274724,0.0,1.0
2012-10-05,3.76,3.87,3.41,3.55,24700,0.60546238224287,0.62317537746806,0.549102851980901,0.571646664085688,153390.206763904,0.0,1.0
2012-10-08,3.76,3.76,3.76,3.76,0,0.60546238224287,0.60546238224287,0.60546238224287,0.60546238224287,0,0.0,1.0
2012-10-09,3.76,3.76,3.76,3.76,0,0.60546238224287,0.60546238224287,0.60546238224287,0.60546238224287,0,0.0,1.0
2012-10-10,3.72,3.72,3.72,3.72,60,0.599021293070074,0.599021293070074,0.599021293070074,0.599021293070074,372.607789709889,0.0,1.0
2012-10-11,3.75,3.75,3.52,3.52,300,0.603852109949671,0.603852109949671,0.566815847206091,0.566815847206091,1863.03894854945,0.0,1.0
2012-10-12,3.75,3.75,3.75,3.75,0,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,0,0.0,1.0
2012-10-15,3.75,3.75,3.75,3.75,0,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,0,0.0,1.0
2012-10-16,3.84,3.84,3.84,3.84,100,0.618344560588463,0.618344560588463,0.618344560588463,0.618344560588463,621.012982849816,0.0,1.0
2012-10-17,3.84,3.84,3.84,3.84,0,0.618344560588463,0.618344560588463,0.618344560588463,0.618344560588463,0,0.0,1.0
2012-10-18,3.84,3.84,3.84,3.84,0,0.618344560588463,0.618344560588463,0.618344560588463,0.618344560588463,0,0.0,1.0
2012-10-19,3.7699,5.42,3.62,4.23,195500,0.607056551813137,0.872767582913924,0.582918570138082,0.681145180023229,1214080.38147139,0.0,1.0
2012-10-22,3.34,3.7501,3.12,3.75,86600,0.537830945928507,0.603868212672603,0.502404955478126,0.603852109949671,537797.24314794,0.0,1.0
2012-10-23,3.3,3.38,3.18,3.3,7000,0.53138985675571,0.544272035101303,0.512066589237321,0.53138985675571,43470.9087994871,0.0,1.0
2012-10-24,3.26,3.58,3.26,3.26,3700,0.524948767582914,0.576477480965286,0.524948767582914,0.524948767582914,22977.4803654432,0.0,1.0
2012-10-25,3.34,3.34,3.2,3.27,3400,0.537830945928507,0.537830945928507,0.515287133823719,0.526559039876113,21114.4414168937,0.0,1.0
2012-10-26,3.28,3.55,3.19,3.55,3700,0.528169312169312,0.571646664085688,0.51367686153052,0.571646664085688,22977.4803654432,0.0,1.0
2012-10-31,3.18,3.32,3.18,3.21,6100,0.512066589237321,0.534610401342109,0.512066589237321,0.516897406116918,37881.7919538388,0.0,1.0
2012-11-01,3.15,3.2,3.15,3.1501,1700,0.507235772357724,0.515287133823719,0.507235772357724,0.507251875080656,10557.2207084469,0.0,1.0
2012-11-02,3.02,3.13,2.96,3.13,1800,0.486302232546135,0.504015227771325,0.47664059878694,0.504015227771325,11178.2336912967,0.0,1.0
2012-11-05,3.02,3.02,3.02,3.02,6600,0.486302232546135,0.486302232546135,0.486302232546135,0.486302232546135,40986.8568680878,0.0,1.0
2012-11-06,3.23,3.26,2.91,2.91,2500,0.520117950703317,0.524948767582914,0.468589237320945,0.468589237320945,15525.3245712454,0.0,1.0
2012-11-07,3.23,3.23,3.23,3.23,0,0.520117950703317,0.520117950703317,0.520117950703317,0.520117950703317,0,0.0,1.0
2012-11-08,3.24,3.24,2.9558,2.9558,600,0.521728222996516,0.521728222996516,0.475964284423797,0.475964284423797,3726.07789709889,0.0,1.0
2012-11-09,3.0268,3.23,2.93,2.99,5300,0.48739721770551,0.520117950703317,0.471809781907343,0.481471415666538,32913.6880910403,0.0,1.0
2012-11-12,3.07,3.1,3.01,3.01,28400,0.494353594012131,0.499184410891728,0.484691960252936,0.484691960252936,176367.687129347,0.0,1.0
2012-11-13,3.15,3.25,2.752,3.19,13600,0.507235772357724,0.523338495289715,0.443146935088398,0.51367686153052,84457.7656675749,0.0,1.0
2012-11-14,3.04,3.28,2.9,3.28,6700,0.489522777132533,0.528169312169312,0.466978965027745,0.528169312169312,41607.8698509377,0.0,1.0
2012-11-15,3.0299,3.0299,2.85,2.98,2500,0.487896402116402,0.487896402116402,0.45892760356175,0.479861143373339,15525.3245712454,0.0,1.0
2012-11-16,3.47,3.6499,3.15,3.46,39600,0.558764485740096,0.587733284294748,0.507235772357724,0.557154213446896,245921.141208527,0.0,1.0
2012-11-19,3.5,3.5,3.159,3.5,4300,0.563595302619693,0.563595302619693,0.508685017421603,0.563595302619693,26703.5582625421,0.0,1.0
2012-11-20,3.56,3.61,3.36,3.39,5700,0.573256936378888,0.581308297844883,0.541051490514905,0.545882307394503,35397.7400224395,0.0,1.0
2012-11-21,3.68,3.7,3.58,3.59,5200,0.592580203897277,0.595800748483675,0.576477480965286,0.578087753258485,32292.6751081904,0.0,1.0
2012-11-23,3.7,3.7,3.7,3.7,500,0.595800748483675,0.595800748483675,0.595800748483675,0.595800748483675,3105.06491424908,0.0,1.0
2012-11-26,3.608,3.69,3.608,3.62,1400,0.580986243386243,0.594190476190476,0.580986243386243,0.582918570138082,8694.18175989742,0.0,1.0
2012-11-27,3.72,3.75,3.65,3.68,5400,0.599021293070074,0.603852109949671,0.58774938701768,0.592580203897277,33534.70107389,0.0,1.0
2012-11-28,3.75,3.75,3.61,3.62,1800,0.603852109949671,0.603852109949671,0.581308297844883,0.582918570138082,11178.2336912967,0.0,1.0
2012-11-29,3.84,3.85,3.75,3.85,800,0.618344560588463,0.619954832881662,0.603852109949671,0.619954832881662,4968.10386279853,0.0,1.0
2012-11-30,3.79,3.83,3.6,3.83,1500,0.610293199122467,0.616734288295264,0.579698025551684,0.616734288295264,9315.19474274724,0.0,1.0
2012-12-03,3.83,3.85,3.83,3.85,200,0.616734288295264,0.619954832881662,0.616734288295264,0.619954832881662,1242.02596569963,0.0,1.0
2012-12-04,3.72,3.77,3.52,3.76,2500,0.599021293070074,0.607072654536069,0.566815847206091,0.60546238224287,15525.3245712454,0.0,1.0
2012-12-05,3.79,3.86,3.79,3.8,4400,0.610293199122467,0.621565105174861,0.610293199122467,0.611903471415666,27324.5712453919,0.0,1.0
2012-12-06,3.85,3.86,3.75,3.8599,1600,0.619954832881662,0.621565105174861,0.603852109949671,0.621549002451929,9936.20772559705,0.0,1.0
2012-12-07,3.66,3.78,3.55,3.65,3500,0.589359659310879,0.608682926829268,0.571646664085688,0.58774938701768,21735.4543997435,0.0,1.0
2012-12-10,3.89,3.89,3.82,3.83,9400,0.626395922054459,0.626395922054459,0.615124016002065,0.616734288295264,58375.2203878826,0.0,1.0
2012-12-11,3.97,3.97,3.6482,3.6482,500,0.639278100400052,0.639278100400052,0.587459538004904,0.587459538004904,3105.06491424908,0.0,1.0
2012-12-12,3.99,3.99,3.99,3.99,100,0.64249864498645,0.64249864498645,0.64249864498645,0.64249864498645,621.012982849816,0.0,1.0
2012-12-13,3.87,3.87,3.66,3.7,3500,0.62317537746806,0.62317537746806,0.589359659310879,0.595800748483675,21735.4543997436,0.0,1.0
2012-12-14,3.8,3.85,3.55,3.68,7700,0.611903471415666,0.619954832881662,0.571646664085688,0.592580203897277,47817.9996794358,0.0,1.0
2012-12-17,3.71,3.71,3.71,3.71,200,0.597411020776874,0.597411020776874,0.597411020776874,0.597411020776874,1242.02596569963,0.0,1.0
2012-12-18,3.9,3.96,3.9,3.96,200,0.628006194347658,0.637667828106853,0.628006194347658,0.637667828106853,1242.02596569963,0.0,1.0
2012-12-19,3.84,3.84,3.84,3.84,600,0.618344560588463,0.618344560588463,0.618344560588463,0.618344560588463,3726.07789709889,0.0,1.0
2012-12-20,3.75,3.84,3.58,3.5801,700,0.603852109949671,0.618344560588463,0.576477480965286,0.576493583688218,4347.09087994871,0.0,1.0
2012-12-21,3.61,3.77,3.61,3.77,1500,0.581308297844883,0.607072654536069,0.581308297844883,0.607072654536069,9315.19474274724,0.0,1.0
2012-12-24,3.9199,3.92,3.58,3.58,800,0.631210636211124,0.631226738934056,0.576477480965286,0.576477480965286,4968.10386279853,0.0,1.0
2012-12-26,3.81,3.81,3.81,3.81,100,0.613513743708866,0.613513743708866,0.613513743708866,0.613513743708866,621.012982849815,0.0,1.0
2012-12-27,3.73,3.73,3.595,3.595,500,0.600631565363273,0.600631565363273,0.578892889405085,0.578892889405085,3105.06491424908,0.0,1.0
2012-12-28,3.5514,3.88,3.5514,3.58,4500,0.571872102206736,0.624785649761259,0.571872102206736,0.576477480965286,27945.5842282417,0.0,1.0
2012-12-31,3.7,3.7,3.7,3.7,200,0.595800748483675,0.595800748483675,0.595800748483675,0.595800748483675,1242.02596569963,0.0,1.0
2013-01-02,3.65,3.66,3.6,3.66,800,0.58774938701768,0.589359659310879,0.579698025551684,0.589359659310879,4968.10386279852,0.0,1.0
2013-01-03,3.65,3.65,3.65,3.65,0,0.58774938701768,0.58774938701768,0.58774938701768,0.58774938701768,0,0.0,1.0
2013-01-04,3.58,3.75,3.58,3.75,200,0.576477480965286,0.603852109949671,0.576477480965286,0.603852109949671,1242.02596569963,0.0,1.0
2013-01-07,3.58,3.58,3.58,3.58,0,0.576477480965286,0.576477480965286,0.576477480965286,0.576477480965286,0,0.0,1.0
2013-01-08,3.58,3.58,3.58,3.58,0,0.576477480965286,0.576477480965286,0.576477480965286,0.576477480965286,0,0.0,1.0
2013-01-09,3.61,3.61,3.61,3.61,1500,0.581308297844883,0.581308297844883,0.581308297844883,0.581308297844883,9315.19474274724,0.0,1.0
2013-01-10,3.58,3.59,3.58,3.59,2100,0.576477480965286,0.578087753258485,0.576477480965286,0.578087753258485,13041.2726398461,0.0,1.0
2013-01-11,3.55,3.63,3.55,3.63,900,0.571646664085688,0.584528842431281,0.571646664085688,0.584528842431281,5589.11684564835,0.0,1.0
2013-01-14,3.56,3.57,3.56,3.57,200,0.573256936378888,0.574867208672087,0.573256936378888,0.574867208672087,1242.02596569963,0.0,1.0
2013-01-15,3.35,3.52,3.33,3.52,4000,0.539441218221706,0.566815847206091,0.536220673635308,0.566815847206091,24840.5193139926,0.0,1.0
2013-01-16,3.16,3.33,3.0,3.33,16100,0.508846044650923,0.536220673635308,0.483081687959737,0.536220673635308,99983.0902388203,0.0,1.0
2013-01-17,2.85,3.0,2.68,2.92,33200,0.45892760356175,0.483081687959737,0.431552974577365,0.470199509614144,206176.310306139,0.0,1.0
2013-01-18,3.0264,3.0264,3.0264,3.0264,200,0.487332806813782,0.487332806813782,0.487332806813782,0.487332806813782,1242.02596569963,0.0,1.0
2013-01-22,3.07,3.11,3.0,3.0,14400,0.494353594012131,0.500794683184927,0.483081687959737,0.483081687959737,89425.8695303734,0.0,1.0
2013-01-23,3.07,3.07,3.07,3.07,0,0.494353594012131,0.494353594012131,0.494353594012131,0.494353594012131,0,0.0,1.0
2013-01-24,3.1901,3.2,3.0,3.0,5000,0.513692964253452,0.515287133823719,0.483081687959737,0.483081687959737,31050.6491424908,0.0,1.0
2013-01-25,3.2899,3.2899,3.2899,3.2899,200,0.529763481739579,0.529763481739579,0.529763481739579,0.529763481739579,1242.02596569963,0.0,1.0
2013-01-28,3.29,3.29,3.29,3.29,0,0.529779584462511,0.529779584462511,0.529779584462511,0.529779584462511,0,0.0,1.0
2013-01-29,3.29,3.29,3.029,3.029,500,0.529779584462511,0.529779584462511,0.487751477610014,0.487751477610014,3105.06491424908,0.0,1.0
2013-01-30,3.29,3.29,3.29,3.29,0,0.529779584462511,0.529779584462511,0.529779584462511,0.529779584462511,0,0.0,1.0
2013-01-31,3.29,3.29,3.29,3.29,0,0.529779584462511,0.529779584462511,0.529779584462511,0.529779584462511,0,0.0,1.0
2013-02-01,3.29,3.29,3.29,3.29,0,0.529779584462511,0.529779584462511,0.529779584462511,0.529779584462511,0,0.0,1.0
2013-02-04,2.92,3.1,2.88,3.1,400,0.470199509614144,0.499184410891728,0.463758420441347,0.499184410891728,2484.05193139926,0.0,1.0
2013-02-05,2.92,3.1584,2.92,3.08,800,0.470199509614144,0.508588401084011,0.470199509614144,0.49596386630533,4968.10386279852,0.0,1.0
2013-02-06,2.93,2.93,2.93,2.93,0,0.471809781907343,0.471809781907343,0.471809781907343,0.471809781907343,0,0.0,1.0
2013-02-07,2.92,2.92,2.92,2.92,45,0.470199509614144,0.470199509614144,0.470199509614144,0.470199509614144,279.455842282417,0.0,1.0
2013-02-08,2.91,2.91,2.9,2.9,500,0.468589237320945,0.468589237320945,0.466978965027745,0.466978965027745,3105.06491424908,0.0,1.0
2013-02-11,2.91,2.91,2.91,2.91,0,0.468589237320945,0.468589237320945,0.468589237320945,0.468589237320945,0,0.0,1.0
2013-02-12,3.06,3.06,3.06,3.06,200,0.492743321718931,0.492743321718931,0.492743321718931,0.492743321718931,1242.02596569963,0.0,1.0
2013-02-13,2.94,2.94,2.94,2.94,200,0.473420054200542,0.473420054200542,0.473420054200542,0.473420054200542,1242.02596569963,0.0,1.0
2013-02-14,3.04,3.04,2.88,2.9,2400,0.489522777132533,0.489522777132533,0.463758420441347,0.466978965027745,14904.3115883956,0.0,1.0
2013-02-15,2.83,2.95,2.83,2.89,3200,0.455707058975352,0.475030326493741,0.455707058975352,0.465368692734546,19872.4154511941,0.0,1.0
2013-02-19,2.83,2.83,2.83,2.83,0,0.455707058975352,0.455707058975352,0.455707058975352,0.455707058975352,0,0.0,1.0
2013-02-20,2.9,2.9,2.9,2.9,100,0.466978965027745,0.466978965027745,0.466978965027745,0.466978965027745,621.012982849816,0.0,1.0
2013-02-21,2.71,2.75,2.68,2.75,2000,0.436383791456962,0.442824880629759,0.431552974577365,0.442824880629759,12420.2596569963,0.0,1.0
2013-02-22,2.74,2.8,2.62,2.8,600,0.44121460833656,0.450876242095754,0.42189134081817,0.450876242095754,3726.07789709889,0.0,1.0
2013-02-25,2.72,2.848,2.7199,2.72,1300,0.437994063750161,0.45860554910311,0.437977961027229,0.437994063750161,8073.16877704761,0.0,1.0
2013-02-26,2.8299,2.8299,2.8299,2.8299,100,0.45569095625242,0.45569095625242,0.45569095625242,0.45569095625242,621.012982849815,0.0,1.0
2013-02-27,2.83,2.83,2.83,2.83,0,0.455707058975352,0.455707058975352,0.455707058975352,0.455707058975352,0,0.0,1.0
2013-02-28,2.83,2.83,2.83,2.83,0,0.455707058975352,0.455707058975352,0.455707058975352,0.455707058975352,0,0.0,1.0
2013-03-01,2.8399,2.8399,2.82,2.82,1000,0.457301228545619,0.457301228545619,0.454096786682153,0.454096786682153,6210.12982849815,0.0,1.0
2013-03-04,2.84,2.84,2.84,2.84,300,0.457317331268551,0.457317331268551,0.457317331268551,0.457317331268551,1863.03894854945,0.0,1.0
2013-03-05,2.84,2.84,2.84,2.84,0,0.457317331268551,0.457317331268551,0.457317331268551,0.457317331268551,0,0.0,1.0
2013-03-06,2.84,2.84,2.84,2.84,0,0.457317331268551,0.457317331268551,0.457317331268551,0.457317331268551,0,0.0,1.0
2013-03-07,2.87,3.05,2.78,2.78,5600,0.462148148148148,0.491133049425732,0.447655697509356,0.447655697509356,34776.7270395897,0.0,1.0
2013-03-08,2.83,3.03,2.81,2.8101,3100,0.455707058975352,0.487912504839334,0.452486514388953,0.452502617111885,19251.4024683443,0.0,1.0
2013-03-11,2.83,2.83,2.83,2.83,0,0.455707058975352,0.455707058975352,0.455707058975352,0.455707058975352,0,0.0,1.0
2013-03-12,3.05,3.05,3.04,3.04,500,0.491133049425732,0.491133049425732,0.489522777132533,0.489522777132533,3105.06491424908,0.0,1.0
2013-03-13,3.29,3.36,3.0499,3.05,1700,0.529779584462511,0.541051490514905,0.4911169467028,0.491133049425732,10557.2207084469,0.0,1.0
2013-03-14,3.29,3.29,3.29,3.29,0,0.529779584462511,0.529779584462511,0.529779584462511,0.529779584462511,0,0.0,1.0
2013-03-15,3.29,3.29,3.29,3.29,0,0.529779584462511,0.529779584462511,0.529779584462511,0.529779584462511,0,0.0,1.0
2013-03-18,3.29,3.29,3.29,3.29,0,0.529779584462511,0.529779584462511,0.529779584462511,0.529779584462511,0,0.0,1.0
2013-03-19,2.8,2.92,2.8,2.92,10901,0.450876242095754,0.470199509614144,0.450876242095754,0.470199509614144,67696.6252604584,0.0,1.0
2013-03-20,2.73,2.89,2.73,2.89,2300,0.43960433604336,0.465368692734546,0.43960433604336,0.465368692734546,14283.2986055458,0.0,1.0
2013-03-21,3.16,3.16,2.64,2.74,2100,0.508846044650923,0.508846044650923,0.425111885404568,0.44121460833656,13041.2726398461,0.0,1.0
2013-03-22,3.08,3.08,2.67,2.67,500,0.49596386630533,0.49596386630533,0.429942702284166,0.429942702284166,3105.06491424908,0.0,1.0
2013-03-25,3.03,3.3,2.75,3.2,15500,0.487912504839334,0.53138985675571,0.442824880629759,0.515287133823719,96257.0123417214,0.0,1.0
2013-03-26,3.0399,3.0399,2.75,2.85,10300,0.489506674409601,0.489506674409601,0.442824880629759,0.45892760356175,63964.337233531,0.0,1.0
2013-03-27,3.04,3.04,2.98,2.98,3200,0.489522777132533,0.489522777132533,0.479861143373339,0.479861143373339,19872.4154511941,0.0,1.0
2013-03-28,3.04,3.04,3.04,3.04,0,0.489522777132533,0.489522777132533,0.489522777132533,0.489522777132533,0,0.0,1.0
2013-04-01,2.949,2.949,2.76,2.79,2500,0.474869299264421,0.474869299264421,0.444435152922958,0.449265969802555,15525.3245712454,0.0,1.0
2013-04-02,2.824,2.83,2.824,2.83,400,0.454740895599432,0.455707058975352,0.454740895599432,0.455707058975352,2484.05193139926,0.0,1.0
2013-04-03,2.86,2.86,2.86,2.86,100,0.460537875854949,0.460537875854949,0.460537875854949,0.460537875854949,621.012982849816,0.0,1.0
2013-04-04,2.766,2.766,2.766,2.766,100,0.445401316298877,0.445401316298877,0.445401316298877,0.445401316298877,621.012982849816,0.0,1.0
2013-04-05,2.8334,2.8334,2.73,2.76,1900,0.456254551555039,0.456254551555039,0.43960433604336,0.444435152922958,11799.2466741465,0.0,1.0
2013-04-08,2.8,2.87,2.651,2.87,2300,0.450876242095754,0.462148148148148,0.426883184927087,0.462148148148148,14283.2986055458,0.0,1.0
2013-04-09,2.8,2.8,2.8,2.8,0,0.450876242095754,0.450876242095754,0.450876242095754,0.450876242095754,0,0.0,1.0
2013-04-10,2.8,2.8,2.8,2.8,0,0.450876242095754,0.450876242095754,0.450876242095754,0.450876242095754,0,0.0,1.0
2013-04-11,2.59,2.64,2.4,2.64,1800,0.417060523938573,0.425111885404568,0.386465350367789,0.425111885404568,11178.2336912967,0.0,1.0
2013-04-12,2.74,2.75,2.4,2.4,5000,0.44121460833656,0.442824880629759,0.386465350367789,0.386465350367789,31050.6491424908,0.0,1.0
2013-04-15,2.7,2.7,2.45,2.45,300,0.434773519163763,0.434773519163763,0.394516711833785,0.394516711833785,1863.03894854945,0.0,1.0
2013-04-16,2.78,2.785,2.52,2.52,500,0.447655697509356,0.448460833655956,0.405788617886179,0.405788617886179,3105.06491424908,0.0,1.0
2013-04-17,2.9,2.91,2.78,2.78,8400,0.466978965027745,0.468589237320945,0.447655697509356,0.447655697509356,52165.0905593846,0.0,1.0
2013-04-18,2.9799,2.9799,2.9799,2.9799,900,0.479845040650407,0.479845040650407,0.479845040650407,0.479845040650407,5589.11684564834,0.0,1.0
2013-04-19,3.0,3.0,2.72,2.72,3200,0.483081687959737,0.483081687959737,0.437994063750161,0.437994063750161,19872.4154511941,0.0,1.0
2013-04-22,3.0,3.0,3.0,3.0,0,0.483081687959737,0.483081687959737,0.483081687959737,0.483081687959737,0,0.0,1.0
2013-04-23,2.99,2.99,2.99,2.99,6,0.481471415666538,0.481471415666538,0.481471415666538,0.481471415666538,37.2607789709889,0.0,1.0
2013-04-24,2.99,3.0,2.9899,3.0,700,0.481471415666538,0.483081687959737,0.481455312943606,0.483081687959737,4347.09087994871,0.0,1.0
2013-04-25,2.901,3.0,2.74,3.0,1400,0.467139992257065,0.483081687959737,0.44121460833656,0.483081687959737,8694.18175989743,0.0,1.0
2013-04-26,2.98,2.98,2.7,2.71,1600,0.479861143373339,0.479861143373339,0.434773519163763,0.436383791456962,9936.20772559704,0.0,1.0
2013-04-29,2.84,2.84,2.75,2.84,2500,0.457317331268551,0.457317331268551,0.442824880629759,0.457317331268551,15525.3245712454,0.0,1.0
2013-04-30,2.84,2.84,2.84,2.84,36,0.457317331268551,0.457317331268551,0.457317331268551,0.457317331268551,223.564673825934,0.0,1.0
2013-05-01,2.84,2.84,2.84,2.84,0,0.457317331268551,0.457317331268551,0.457317331268551,0.457317331268551,0,0.0,1.0
2013-05-02,2.84,2.84,2.84,2.84,0,0.457317331268551,0.457317331268551,0.457317331268551,0.457317331268551,0,0.0,1.0
2013-05-03,2.87,2.87,2.74,2.74,500,0.462148148148148,0.462148148148148,0.44121460833656,0.44121460833656,3105.06491424908,0.0,1.0
2013-05-06,2.87,2.87,2.87,2.87,0,0.462148148148148,0.462148148148148,0.462148148148148,0.462148148148148,0,0.0,1.0
2013-05-07,2.87,2.87,2.87,2.87,0,0.462148148148148,0.462148148148148,0.462148148148148,0.462148148148148,0,0.0,1.0
2013-05-08,2.721,2.721,2.721,2.721,200,0.438155090979481,0.438155090979481,0.438155090979481,0.438155090979481,1242.02596569963,0.0,1.0
2013-05-09,2.8699,2.8699,2.8,2.8,4100,0.462132045425216,0.462132045425216,0.450876242095754,0.450876242095754,25461.5322968424,0.0,1.0
2013-05-10,2.87,2.87,2.73,2.77,2900,0.462148148148148,0.462148148148148,0.43960433604336,0.446045425216157,18009.3765026447,0.0,1.0
2013-05-13,2.87,2.87,2.87,2.87,0,0.462148148148148,0.462148148148148,0.462148148148148,0.462148148148148,0,0.0,1.0
2013-05-14,2.87,2.87,2.87,2.87,0,0.462148148148148,0.462148148148148,0.462148148148148,0.462148148148148,0,0.0,1.0
2013-05-15,2.87,2.87,2.87,2.87,0,0.462148148148148,0.462148148148148,0.462148148148148,0.462148148148148,0,0.0,1.0
2013-05-16,2.8225,2.8225,2.65,2.65,200,0.454499354755452,0.454499354755452,0.426722157697767,0.426722157697767,1242.02596569963,0.0,1.0
2013-05-17,2.754,2.754,2.62,2.67,1100,0.443468989547038,0.443468989547038,0.42189134081817,0.429942702284166,6831.14281134798,0.0,1.0
2013-05-20,2.79,2.79,2.521,2.57,3600,0.449265969802555,0.449265969802555,0.405949645115499,0.413839979352174,22356.4673825934,0.0,1.0
2013-05-21,2.79,2.79,2.7,2.7,200,0.449265969802555,0.449265969802555,0.434773519163763,0.434773519163763,1242.02596569963,0.0,1.0
2013-05-22,2.84,3.3,2.79,2.79,65100,0.457317331268551,0.53138985675571,0.449265969802555,0.449265969802555,404279.45183523,0.0,1.0
2013-05-23,2.93,2.95,2.7,2.71,12300,0.471809781907343,0.475030326493741,0.434773519163763,0.436383791456962,76384.5968905273,0.0,1.0
2013-05-24,2.87,2.87,2.7101,2.73,1600,0.462148148148148,0.462148148148148,0.436399894179894,0.43960433604336,9936.20772559705,0.0,1.0
2013-05-28,2.834,3.04,2.75,2.89,6200,0.456351167892631,0.489522777132533,0.442824880629759,0.465368692734546,38502.8049366886,0.0,1.0
2013-05-29,2.71,2.88,2.71,2.88,200,0.436383791456962,0.463758420441347,0.436383791456962,0.463758420441347,1242.02596569963,0.0,1.0
2013-05-30,2.77,3.01,2.77,3.01,800,0.446045425216157,0.484691960252936,0.446045425216157,0.484691960252936,4968.10386279852,0.0,1.0
2013-05-31,2.86,2.86,2.75,2.86,1500,0.460537875854949,0.460537875854949,0.442824880629759,0.460537875854949,9315.19474274724,0.0,1.0
2013-06-03,2.86,2.86,2.86,2.86,0,0.460537875854949,0.460537875854949,0.460537875854949,0.460537875854949,0,0.0,1.0
2013-06-04,2.86,2.86,2.86,2.86,0,0.460537875854949,0.460537875854949,0.460537875854949,0.460537875854949,0,0.0,1.0
2013-06-05,2.8,2.83,2.72,2.72,2400,0.450876242095754,0.455707058975352,0.437994063750161,0.437994063750161,14904.3115883956,0.0,1.0
2013-06-06,2.84,2.84,2.84,2.84,100,0.457317331268551,0.457317331268551,0.457317331268551,0.457317331268551,621.012982849815,0.0,1.0
2013-06-07,2.83,2.83,2.7,2.7,1100,0.455707058975352,0.455707058975352,0.434773519163763,0.434773519163763,6831.14281134797,0.0,1.0
2013-06-10,2.83,2.83,2.83,2.83,0,0.455707058975352,0.455707058975352,0.455707058975352,0.455707058975352,0,0.0,1.0
2013-06-11,2.75,2.75,2.64,2.64,1100,0.442824880629759,0.442824880629759,0.425111885404568,0.425111885404568,6831.14281134797,0.0,1.0
2013-06-12,2.75,2.75,2.75,2.75,100,0.442824880629759,0.442824880629759,0.442824880629759,0.442824880629759,621.012982849815,0.0,1.0
2013-06-13,2.78,2.78,2.7,2.7001,900,0.447655697509356,0.447655697509356,0.434773519163763,0.434789621886695,5589.11684564834,0.0,1.0
2013-06-14,2.75,2.75,2.65,2.7,4000,0.442824880629759,0.442824880629759,0.426722157697767,0.434773519163763,24840.5193139926,0.0,1.0
2013-06-17,2.75,2.75,2.75,2.75,990,0.442824880629759,0.442824880629759,0.442824880629759,0.442824880629759,6148.02853021317,0.0,1.0
2013-06-18,2.75,2.75,2.75,2.75,0,0.442824880629759,0.442824880629759,0.442824880629759,0.442824880629759,0,0.0,1.0
2013-06-19,2.74,2.74,2.74,2.74,68,0.44121460833656,0.44121460833656,0.44121460833656,0.44121460833656,422.288828337874,0.0,1.0
2013-06-20,2.6501,2.6501,2.65,2.65,500,0.426738260420699,0.426738260420699,0.426722157697767,0.426722157697767,3105.06491424908,0.0,1.0
2013-06-21,2.74,2.74,2.64,2.64,1900,0.44121460833656,0.44121460833656,0.425111885404568,0.425111885404568,11799.2466741465,0.0,1.0
2013-06-24,2.7399,2.7399,2.65,2.65,2100,0.441198505613628,0.441198505613628,0.426722157697767,0.426722157697767,13041.2726398461,0.0,1.0
2013-06-25,2.64,2.65,2.64,2.65,700,0.425111885404568,0.426722157697767,0.425111885404568,0.426722157697767,4347.09087994871,0.0,1.0
2013-06-26,2.64,2.64,2.64,2.64,0,0.425111885404568,0.425111885404568,0.425111885404568,0.425111885404568,0,0.0,1.0
2013-06-27,2.74,2.749,2.74,2.749,900,0.44121460833656,0.442663853400439,0.44121460833656,0.442663853400439,5589.11684564834,0.0,1.0
2013-06-28,2.74,2.74,2.74,2.74,5,0.44121460833656,0.44121460833656,0.44121460833656,0.44121460833656,31.0506491424908,0.0,1.0
2013-07-01,2.74,2.74,2.74,2.74,0,0.44121460833656,0.44121460833656,0.44121460833656,0.44121460833656,0,0.0,1.0
2013-07-02,2.64,2.64,2.64,2.64,3300,0.425111885404568,0.425111885404568,0.425111885404568,0.425111885404568,20493.4284340439,0.0,1.0
2013-07-03,2.64,2.641,2.64,2.64,1000,0.425111885404568,0.425272912633888,0.425111885404568,0.425111885404568,6210.12982849816,0.0,1.0
2013-07-05,2.64,2.64,2.64,2.64,0,0.425111885404568,0.425111885404568,0.425111885404568,0.425111885404568,0,0.0,1.0
2013-07-08,2.62,2.62,2.62,2.62,200,0.42189134081817,0.42189134081817,0.42189134081817,0.42189134081817,1242.02596569963,0.0,1.0
2013-07-09,2.62,2.62,2.62,2.62,0,0.42189134081817,0.42189134081817,0.42189134081817,0.42189134081817,0,0.0,1.0
2013-07-10,2.62,2.62,2.62,2.62,0,0.42189134081817,0.42189134081817,0.42189134081817,0.42189134081817,0,0.0,1.0
2013-07-11,2.62,2.62,2.62,2.62,0,0.42189134081817,0.42189134081817,0.42189134081817,0.42189134081817,0,0.0,1.0
2013-07-12,2.54,2.701,2.53,2.7,3100,0.409009162472577,0.434934546393083,0.407398890179378,0.434773519163763,19251.4024683443,0.0,1.0
2013-07-15,2.53,2.53,2.52,2.52,300,0.407398890179378,0.407398890179378,0.405788617886179,0.405788617886179,1863.03894854945,0.0,1.0
2013-07-16,2.6,2.6,2.47,2.49,2700,0.418670796231772,0.418670796231772,0.397737256420183,0.400957801006582,16767.350536945,0.0,1.0
2013-07-17,2.5899,2.5899,2.5899,2.5899,200,0.417044421215641,0.417044421215641,0.417044421215641,0.417044421215641,1242.02596569963,0.0,1.0
2013-07-18,2.59,2.59,2.59,2.59,0,0.417060523938573,0.417060523938573,0.417060523938573,0.417060523938573,0,0.0,1.0
2013-07-19,2.59,2.59,2.59,2.59,0,0.417060523938573,0.417060523938573,0.417060523938573,0.417060523938573,0,0.0,1.0
2013-07-22,2.475,2.475,2.475,2.475,200,0.398542392566783,0.398542392566783,0.398542392566783,0.398542392566783,1242.02596569963,0.0,1.0
2013-07-23,2.48,2.48,2.48,2.48,0,0.399347528713382,0.399347528713382,0.399347528713382,0.399347528713382,0,0.0,1.0
2013-07-24,2.47,2.47,2.47,2.47,300,0.397737256420183,0.397737256420183,0.397737256420183,0.397737256420183,1863.03894854945,0.0,1.0
2013-07-25,2.5,2.5,2.5,2.5,100,0.402568073299781,0.402568073299781,0.402568073299781,0.402568073299781,621.012982849815,0.0,1.0
2013-07-26,2.5001,2.5001,2.5001,2.5001,700,0.402584176022713,0.402584176022713,0.402584176022713,0.402584176022713,4347.09087994871,0.0,1.0
2013-07-29,2.5,2.5,2.5,2.5,50,0.402568073299781,0.402568073299781,0.402568073299781,0.402568073299781,310.506491424908,0.0,1.0
2013-07-30,2.5,2.5,2.5,2.5,0,0.402568073299781,0.402568073299781,0.402568073299781,0.402568073299781,0,0.0,1.0
2013-07-31,2.5,2.5,2.5,2.5,0,0.402568073299781,0.402568073299781,0.402568073299781,0.402568073299781,0,0.0,1.0
2013-08-01,2.6,2.6,2.59,2.6,4600,0.418670796231772,0.418670796231772,0.417060523938573,0.418670796231772,28566.5972110915,0.0,1.0
2013-08-02,2.9001,2.9899,2.5999,2.6,11600,0.466995067750678,0.481455312943606,0.41865469350884,0.418670796231772,72037.5060105785,0.0,1.0
2013-08-05,3.0501,3.0501,2.8899,2.8899,7300,0.491149152148664,0.491149152148664,0.465352590011614,0.465352590011614,45333.9477480366,0.0,1.0
2013-08-06,3.18,3.2,3.18,3.18,2900,0.512066589237321,0.515287133823719,0.512066589237321,0.512066589237321,18009.3765026447,0.0,1.0
2013-08-07,3.33,3.4,2.6,2.85,12200,0.536220673635308,0.547492579687702,0.418670796231772,0.45892760356175,75763.5839076775,0.0,1.0
2013-08-08,3.45,3.5499,3.04,3.5499,3200,0.555543941153697,0.571630561362756,0.489522777132533,0.571630561362756,19872.4154511941,0.0,1.0
2013-08-09,3.4901,5.6,3.49,3.56,250800,0.562001133049426,0.901752484191509,0.561985030326494,0.573256936378888,1557500.56098734,0.0,1.0
2013-08-12,3.5,3.75,3.067,3.096,19100,0.563595302619693,0.603852109949671,0.493870512324171,0.498540301974448,118613.479724315,0.0,1.0
2013-08-13,3.1895,3.31,3.15,3.31,3400,0.51359634791586,0.53300012904891,0.507235772357724,0.53300012904891,21114.4414168937,0.0,1.0
2013-08-14,3.4,3.56,2.87,3.12,15800,0.547492579687702,0.573256936378888,0.462148148148148,0.502404955478126,98120.0512902708,0.0,1.0
2013-08-15,3.44,3.44,3.12,3.18,10000,0.553933668860498,0.553933668860498,0.502404955478126,0.512066589237321,62101.2982849816,0.0,1.0
2013-08-16,3.85,3.87,3.486,3.493,17300,0.619954832881662,0.62317537746806,0.561340921409214,0.562468112014453,107435.246033018,0.0,1.0
2013-08-19,3.6162,3.7999,3.6162,3.7999,3600,0.582306666666667,0.611887368692735,0.582306666666667,0.611887368692735,22356.4673825934,0.0,1.0
2013-08-20,3.97,3.98,3.57,3.57,6100,0.639278100400052,0.640888372693251,0.574867208672087,0.574867208672087,37881.7919538387,0.0,1.0
2013-08-21,4.28,4.87,3.77,3.84,107600,0.689196541489224,0.784202606787973,0.607072654536069,0.618344560588463,668209.969546402,0.0,1.0
2013-08-22,4.3499,4.48,3.8901,4.47,8700,0.700452344818686,0.721401987353207,0.626412024777391,0.719791715060008,54028.129507934,0.0,1.0
2013-08-23,4.19,4.29,3.7915,4.29,2400,0.674704090850432,0.690806813782424,0.610534739966447,0.690806813782424,14904.3115883956,0.0,1.0
2013-08-26,4.0,4.09,3.8,4.06,4700,0.644108917279649,0.658601367918441,0.611903471415666,0.653770551038844,29187.6101939413,0.0,1.0
2013-08-27,3.87,4.2,3.6301,4.2,4200,0.62317537746806,0.676314363143631,0.584544945154214,0.676314363143631,26082.5452796923,0.0,1.0
2013-08-28,3.881,3.881,3.85,3.85,1500,0.624946676990579,0.624946676990579,0.619954832881662,0.619954832881662,9315.19474274724,0.0,1.0
2013-08-29,3.75,3.8,3.75,3.8,800,0.603852109949671,0.611903471415666,0.603852109949671,0.611903471415666,4968.10386279853,0.0,1.0
2013-08-30,3.47,3.75,3.41,3.75,11400,0.558764485740096,0.603852109949671,0.549102851980901,0.603852109949671,70795.4800448789,0.0,1.0
2013-09-03,3.79,3.79,3.63,3.71,2600,0.610293199122467,0.610293199122467,0.584528842431281,0.597411020776874,16146.3375540952,0.0,1.0
2013-09-04,4.23,4.3,3.79,3.849,43600,0.681145180023229,0.692417086075623,0.610293199122467,0.619793805652342,270761.66052252,0.0,1.0
2013-09-05,4.05,4.87,4.05,4.77,100700,0.652160278745645,0.784202606787973,0.652160278745645,0.768099883855981,625360.073729764,0.0,1.0
2013-09-06,3.77,4.2,3.62,3.87,44700,0.607072654536069,0.676314363143631,0.582918570138082,0.62317537746806,277592.803333868,0.0,1.0
2013-09-09,3.66,3.82,3.64,3.82,5700,0.589359659310879,0.615124016002065,0.586139114724481,0.615124016002065,35397.7400224395,0.0,1.0
2013-09-10,3.5225,3.82,3.48,3.7715,20600,0.567218415279391,0.615124016002065,0.560374758033295,0.607314195380049,127928.674467062,0.0,1.0
2013-09-11,3.5,3.73,3.41,3.56,16200,0.563595302619693,0.600631565363273,0.549102851980901,0.573256936378888,100604.10322167,0.0,1.0
2013-09-12,3.5,3.7,3.45,3.58,10900,0.563595302619693,0.595800748483675,0.555543941153697,0.576477480965286,67690.4151306299,0.0,1.0
2013-09-13,3.29,3.72,3.25,3.52,24800,0.529779584462511,0.599021293070074,0.523338495289715,0.566815847206091,154011.219746754,0.0,1.0
2013-09-16,3.27,3.5699,3.19,3.35,28600,0.526559039876113,0.574851105949155,0.51367686153052,0.539441218221706,177609.713095047,0.0,1.0
2013-09-17,3.28,3.46,3.23,3.27,21900,0.528169312169312,0.557154213446896,0.520117950703317,0.526559039876113,136001.84324411,0.0,1.0
2013-09-18,3.3204,3.45,3.25,3.37,29600,0.534674812233837,0.555543941153697,0.523338495289715,0.542661762808104,183819.842923545,0.0,1.0
2013-09-19,3.32,3.46,3.32,3.35,18400,0.534610401342109,0.557154213446896,0.534610401342109,0.539441218221706,114266.388844366,0.0,1.0
2013-09-20,3.4,3.51,3.32,3.3301,11600,0.547492579687702,0.565205574912892,0.534610401342109,0.53623677635824,72037.5060105786,0.0,1.0
2013-09-23,3.03,3.44,3.0,3.44,45000,0.487912504839334,0.553933668860498,0.483081687959737,0.553933668860498,279455.842282417,0.0,1.0
2013-09-24,3.0301,3.1,3.03,3.1,12400,0.487928607562266,0.499184410891728,0.487912504839334,0.499184410891728,77005.6098733772,0.0,1.0
2013-09-25,3.15,3.377,3.02,3.08,17700,0.507235772357724,0.543788953413344,0.486302232546135,0.49596386630533,109919.297964417,0.0,1.0
2013-09-26,3.209,3.35,2.9235,3.26,20000,0.516736378887598,0.539441218221706,0.470763104916763,0.524948767582914,124202.596569963,0.0,1.0
2013-09-27,3.25,3.35,3.04,3.1799,4600,0.523338495289715,0.539441218221706,0.489522777132533,0.512050486514389,28566.5972110915,0.0,1.0
2013-09-30,3.1,3.1,3.09,3.09,300,0.499184410891728,0.499184410891728,0.497574138598529,0.497574138598529,1863.03894854945,0.0,1.0
2013-10-01,3.17,3.75,3.13,3.29,5900,0.510456316944122,0.603852109949671,0.504015227771325,0.529779584462511,36639.7659881391,0.0,1.0
2013-10-02,3.28,3.3266,3.1301,3.1301,6700,0.528169312169312,0.53567318105562,0.504031330494257,0.504031330494257,41607.8698509377,0.0,1.0
2013-10-03,3.35,3.39,3.35,3.389,3100,0.539441218221706,0.545882307394503,0.539441218221706,0.545721280165183,19251.4024683443,0.0,1.0
2013-10-04,3.23,3.25,3.12,3.15,19600,0.520117950703317,0.523338495289715,0.502404955478126,0.507235772357724,121718.544638564,0.0,1.0
2013-10-07,3.34,3.65,3.1648,3.35,13200,0.537830945928507,0.58774938701768,0.509618975351658,0.539441218221706,81973.7137361757,0.0,1.0
2013-10-08,3.41,3.7,3.2,3.29,11700,0.549102851980901,0.595800748483675,0.515287133823719,0.529779584462511,72658.5189934284,0.0,1.0
2013-10-09,3.45,3.7399,3.41,3.42,4300,0.555543941153697,0.60222573493354,0.549102851980901,0.5507131242741,26703.5582625421,0.0,1.0
2013-10-10,3.48,3.72,3.3,3.72,6200,0.560374758033295,0.599021293070074,0.53138985675571,0.599021293070074,38502.8049366885,0.0,1.0
2013-10-11,3.47,3.63,3.46,3.4601,1800,0.558764485740096,0.584528842431281,0.557154213446896,0.557170316169828,11178.2336912967,0.0,1.0
2013-10-14,3.63,3.6499,3.41,3.42,4600,0.584528842431281,0.587733284294748,0.549102851980901,0.5507131242741,28566.5972110915,0.0,1.0
2013-10-15,4.0699,4.19,3.71,3.71,32300,0.655364720609111,0.674704090850432,0.597411020776874,0.597411020776874,200587.19346049,0.0,1.0
2013-10-16,4.05,4.1899,4.0499,4.0499,9400,0.652160278745645,0.6746879881275,0.652144176022713,0.652144176022713,58375.2203878826,0.0,1.0
2013-10-17,4.28,4.91,3.7001,3.95,86400,0.689196541489224,0.790643695960769,0.595816851206607,0.636057555813653,536555.217182241,0.0,1.0
2013-10-18,4.01,4.28,4.0,4.28,4900,0.645719189572848,0.689196541489224,0.644108917279649,0.689196541489224,30429.636159641,0.0,1.0
2013-10-21,4.38,4.5899,3.91,3.91,114100,0.705299264421216,0.739098879855465,0.629616466640857,0.629616466640857,708575.813431639,0.0,1.0
2013-10-22,4.1,4.38,3.84,4.38,10700,0.66021164021164,0.705299264421216,0.618344560588463,0.705299264421216,66448.3891649303,0.0,1.0
2013-10-23,4.06,4.1999,3.86,3.87,8000,0.653770551038844,0.6762982604207,0.621565105174861,0.62317537746806,49681.0386279852,0.0,1.0
2013-10-24,3.87,4.2,3.64,4.2,11100,0.62317537746806,0.676314363143631,0.586139114724481,0.676314363143631,68932.4410963296,0.0,1.0
2013-10-25,3.9,3.9,3.68,3.87,6500,0.628006194347658,0.628006194347658,0.592580203897277,0.62317537746806,40365.843885238,0.0,1.0
2013-10-28,3.8899,3.8899,3.8899,3.8899,200,0.626379819331527,0.626379819331527,0.626379819331527,0.626379819331527,1242.02596569963,0.0,1.0
2013-10-29,3.65,3.726,3.62,3.6301,10800,0.58774938701768,0.599987456445993,0.582918570138082,0.584544945154214,67069.4021477801,0.0,1.0
2013-10-30,3.57,3.57,3.57,3.57,3600,0.574867208672087,0.574867208672087,0.574867208672087,0.574867208672087,22356.4673825934,0.0,1.0
2013-10-31,3.59,3.59,3.57,3.57,1352,0.578087753258485,0.578087753258485,0.574867208672087,0.574867208672087,8396.09552812951,0.0,1.0
2013-11-01,3.75,3.85,3.4,3.42,5400,0.603852109949671,0.619954832881662,0.547492579687702,0.5507131242741,33534.70107389,0.0,1.0
2013-11-04,3.74,3.74,3.74,3.74,100,0.602241837656472,0.602241837656472,0.602241837656472,0.602241837656472,621.012982849815,0.0,1.0
2013-11-05,3.66,3.81,3.61,3.62,800,0.589359659310879,0.613513743708866,0.581308297844883,0.582918570138082,4968.10386279852,0.0,1.0
2013-11-06,3.6185,3.64,3.6,3.6,4000,0.582677029294102,0.586139114724481,0.579698025551684,0.579698025551684,24840.5193139926,0.0,1.0
2013-11-07,3.48,3.62,3.45,3.46,6700,0.560374758033295,0.582918570138082,0.555543941153697,0.557154213446896,41607.8698509376,0.0,1.0
2013-11-08,3.39,3.54,3.389,3.52,8400,0.545882307394503,0.570036391792489,0.545721280165183,0.566815847206091,52165.0905593845,0.0,1.0
2013-11-11,3.4101,3.4101,3.4,3.4,300,0.549118954703833,0.549118954703833,0.547492579687702,0.547492579687702,1863.03894854945,0.0,1.0
2013-11-12,3.49,3.49,3.47,3.47,1500,0.561985030326494,0.561985030326494,0.558764485740096,0.558764485740096,9315.19474274723,0.0,1.0
2013-11-13,3.45,3.45,3.45,3.45,100,0.555543941153697,0.555543941153697,0.555543941153697,0.555543941153697,621.012982849816,0.0,1.0
2013-11-14,3.54,3.55,3.4299,3.53,4400,0.570036391792489,0.571646664085688,0.552307293844367,0.56842611949929,27324.5712453919,0.0,1.0
2013-11-15,3.54,3.54,3.54,3.54,0,0.570036391792489,0.570036391792489,0.570036391792489,0.570036391792489,0,0.0,1.0
2013-11-18,3.3805,3.52,3.3805,3.519,3500,0.544352548715963,0.566815847206091,0.544352548715963,0.566654819976771,21735.4543997436,0.0,1.0
2013-11-19,3.37,3.44,3.24,3.44,2900,0.542661762808104,0.553933668860498,0.521728222996516,0.553933668860498,18009.3765026447,0.0,1.0
2013-11-20,3.41,3.41,3.26,3.26,1900,0.549102851980901,0.549102851980901,0.524948767582914,0.524948767582914,11799.2466741465,0.0,1.0
2013-11-21,3.37,3.42,3.37,3.42,3500,0.542661762808104,0.5507131242741,0.542661762808104,0.5507131242741,21735.4543997436,0.0,1.0
2013-11-22,3.32,3.33,3.23,3.2701,6300,0.534610401342109,0.536220673635308,0.520117950703317,0.526575142599045,39123.8179195384,0.0,1.0
2013-11-25,3.35,3.35,3.27,3.329,1100,0.539441218221706,0.539441218221706,0.526559039876113,0.536059646405988,6831.14281134797,0.0,1.0
2013-11-26,3.33,3.33,3.32,3.33,3500,0.536220673635308,0.536220673635308,0.534610401342109,0.536220673635308,21735.4543997435,0.0,1.0
2013-11-27,3.35,3.37,3.245,3.245,1700,0.539441218221706,0.542661762808104,0.522533359143115,0.522533359143115,10557.2207084469,0.0,1.0
2013-11-29,3.35,3.35,3.35,3.35,0,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,0,0.0,1.0
2013-12-02,3.51,3.67,3.36,3.36,4200,0.565205574912892,0.590969931604078,0.541051490514905,0.541051490514905,26082.5452796923,0.0,1.0
2013-12-03,3.635,3.719,3.41,3.4999,3100,0.585333978577881,0.598860265840754,0.549102851980901,0.563579199896761,19251.4024683443,0.0,1.0
2013-12-04,3.683,3.77,3.47,3.47,800,0.593063285585237,0.607072654536069,0.558764485740096,0.558764485740096,4968.10386279852,0.0,1.0
2013-12-05,3.8,4.349,3.78,3.78,32200,0.611903471415666,0.700307420312298,0.608682926829268,0.608682926829268,199966.180477641,0.0,1.0
2013-12-06,4.2201,4.87,3.6801,3.69,380700,0.679551010452962,0.784202606787973,0.592596306620209,0.594190476190476,2364196.42570925,0.0,1.0
2013-12-09,4.271,4.93,4.0,4.9,111300,0.687747296425345,0.793864240547167,0.644108917279649,0.78903342366757,691187.449911845,0.0,1.0
2013-12-10,3.9001,4.25,3.73,4.25,27900,0.62802229707059,0.684365724609627,0.600631565363273,0.684365724609627,173262.622215099,0.0,1.0
2013-12-11,3.85,3.94,3.78,3.81,19200,0.619954832881662,0.634447283520454,0.608682926829268,0.613513743708866,119234.492707165,0.0,1.0
2013-12-12,3.95,4.18,3.8504,3.8504,5300,0.636057555813653,0.673093818557233,0.62001924377339,0.62001924377339,32913.6880910403,0.0,1.0
2013-12-13,4.19,4.1924,4.04,4.04,7600,0.674704090850432,0.6750905562008,0.650550006452446,0.650550006452446,47196.986696586,0.0,1.0
2013-12-16,4.45,4.87,4.0501,4.16,87200,0.71657117047361,0.784202606787973,0.652176381468577,0.669873273970835,541523.321045039,0.0,1.0
2013-12-17,4.9,4.98,4.32,4.45,73100,0.78903342366757,0.801915602013163,0.695637630662021,0.71657117047361,453960.490463215,0.0,1.0
2013-12-18,4.85,4.98,4.62,4.71,48700,0.780982062201574,0.801915602013163,0.743945799457995,0.758438250096787,302433.32264786,0.0,1.0
2013-12-19,5.8,5.84,4.82,4.85,115600,0.933957930055491,0.940399019228288,0.776151245321977,0.780982062201574,717891.008174387,0.0,1.0
2013-12-20,5.19,6.75,4.85,6.59,504300,0.835731320170345,1.08693379790941,0.780982062201574,1.06116944121822,3131768.47251162,0.0,1.0
2013-12-23,5.73,5.73,5.1,5.37,124100,0.922686024003097,0.922686024003097,0.821238869531552,0.864716221447929,770677.111716621,0.0,1.0
2013-12-24,6.03,6.43,5.65,6.0,151200,0.970994192799071,1.03540508452704,0.909803845657504,0.966163375919474,938971.630068921,0.0,1.0
2013-12-26,5.8999,6.32,5.51,6.31,71600,0.95004455026455,1.01769208930185,0.887260033552716,1.01608181700865,444645.295720468,0.0,1.0
2013-12-27,5.3,6.23,4.9,6.23,166200,0.853444315395535,1.00319963866305,0.78903342366757,1.00319963866305,1032123.57749639,0.0,1.0
2013-12-30,5.01,5.36,4.97,5.35,46300,0.80674641889276,0.86310594915473,0.800305329719964,0.861495676861531,287529.011059465,0.0,1.0
2013-12-31,5.11,5.13,4.71,5.0101,18900,0.822849141824752,0.82606968641115,0.758438250096787,0.806762521615692,117371.453758615,0.0,1.0
2014-01-02,4.9402,5.09,4.78,4.82,14800,0.795506718286231,0.819628597238353,0.769710156149181,0.776151245321977,91909.9214617727,0.0,1.0
2014-01-03,5.12,5.34,4.78,4.96,71100,0.824459414117951,0.859885404568331,0.769710156149181,0.798695057426765,441540.230806219,0.0,1.0
2014-01-06,5.21,5.25,4.8801,5.08,20300,0.838951864756743,0.845392953929539,0.785828981804104,0.818018324945154,126065.635518513,0.0,1.0
2014-01-07,5.1,5.38,4.87,5.23,46300,0.821238869531552,0.866326493741128,0.784202606787973,0.842172409343141,287529.011059465,0.0,1.0
2014-01-08,5.08,5.2601,4.9001,4.97,39300,0.818018324945154,0.847019328945671,0.789049526390502,0.800305329719964,244058.102259978,0.0,1.0
2014-01-09,4.88,5.0899,4.82,5.05,16800,0.785812879081172,0.819612494515421,0.776151245321977,0.813187508065557,104330.181118769,0.0,1.0
2014-01-10,4.75,4.9699,4.62,4.85,54800,0.764879339269583,0.800289226997032,0.743945799457995,0.780982062201574,340315.114601699,0.0,1.0
2014-01-13,4.62,4.95,4.48,4.88,20200,0.743945799457995,0.797084785133566,0.721401987353207,0.785812879081172,125444.622535663,0.0,1.0
2014-01-14,4.46,4.6,4.4004,4.6,6400,0.718181442766809,0.740725254871596,0.708584219899342,0.740725254871596,39744.8309023882,0.0,1.0
2014-01-15,4.48,4.62,4.19,4.56,33300,0.721401987353207,0.743945799457995,0.674704090850432,0.7342841656988,206797.323288989,0.0,1.0
2014-01-16,4.4,5.18,4.4,4.43,80000,0.708519809007614,0.834121047877145,0.708519809007614,0.713350625887211,496810.386279852,0.0,1.0
2014-01-17,4.5001,4.99,4.48,4.5275,50300,0.724638634662537,0.803525874306362,0.721401987353207,0.729050780745903,312369.530373457,0.0,1.0
2014-01-21,4.67,4.71,4.55,4.63,10200,0.75199716092399,0.758438250096787,0.732673893405601,0.745556071751194,63343.3242506812,0.0,1.0
2014-01-22,4.65,4.8,4.65,4.8,2200,0.748776616337592,0.772930700735579,0.748776616337592,0.772930700735579,13662.2856226959,0.0,1.0
2014-01-23,4.589,4.61,4.47,4.5,13400,0.738953955349077,0.742335527164796,0.719791715060008,0.724622531939605,83215.7397018753,0.0,1.0
2014-01-24,4.51,4.54,4.3815,4.3815,1300,0.726232804232804,0.731063621112402,0.705540805265196,0.705540805265196,8073.16877704761,0.0,1.0
2014-01-27,4.0897,4.46,4.0301,4.46,19000,0.658553059749645,0.718181442766809,0.648955836882178,0.718181442766809,117992.466741465,0.0,1.0
2014-01-28,4.3001,4.626,4.16,4.16,25500,0.692433188798555,0.744911962833914,0.669873273970835,0.669873273970835,158358.310626703,0.0,1.0
2014-01-29,4.65,5.03,4.25,4.32,205600,0.748776616337592,0.809966963479159,0.684365724609627,0.695637630662021,1276802.69273922,0.0,1.0
2014-01-30,4.61,4.798,4.52,4.52,19100,0.742335527164796,0.772608646276939,0.727843076526003,0.727843076526003,118613.479724315,0.0,1.0
2014-01-31,4.6,4.8599,4.5,4.5,11600,0.740725254871596,0.782576231771842,0.724622531939605,0.724622531939605,72037.5060105786,0.0,1.0
2014-02-03,4.39,4.72,4.37,4.72,15400,0.706909536714415,0.760048522389986,0.703688992128017,0.760048522389986,95635.9993588716,0.0,1.0
2014-02-04,4.5699,4.57,4.34,4.3701,10900,0.735878335269067,0.735894437991999,0.698858175248419,0.703705094850949,67690.4151306299,0.0,1.0
2014-02-05,4.7399,4.7399,4.2801,4.51,6700,0.763252964253452,0.763252964253452,0.689212644212156,0.726232804232804,41607.8698509376,0.0,1.0
2014-02-06,4.42,4.74,4.42,4.59,9600,0.711740353594012,0.763269066976384,0.711740353594012,0.739114982578397,59617.2463535823,0.0,1.0
2014-02-07,4.5,4.5,4.3101,4.3101,1900,0.724622531939605,0.724622531939605,0.694043461091754,0.694043461091754,11799.2466741465,0.0,1.0
2014-02-10,4.55,4.7,4.45,4.7,8200,0.732673893405601,0.756827977803588,0.71657117047361,0.756827977803588,50923.0645936849,0.0,1.0
2014-02-11,4.57,4.63,4.44,4.59,13500,0.735894437991999,0.745556071751194,0.71496089818041,0.739114982578397,83836.7526847251,0.0,1.0
2014-02-12,4.86,4.87,4.501,4.53,15600,0.782592334494774,0.784202606787973,0.724783559168925,0.729453348819203,96878.0253245712,0.0,1.0
2014-02-13,5.06,5.2,4.8,4.94,152400,0.814797780358756,0.837341592463544,0.772930700735579,0.795474512840367,946423.785863119,0.0,1.0
2014-02-14,5.06,5.1,4.83,5.0,25100,0.814797780358756,0.821238869531552,0.777761517615176,0.805136146599561,155874.258695304,0.0,1.0
2014-02-18,5.7,5.79,5.02,5.02,225700,0.9178552071235,0.932347657762292,0.808356691185959,0.808356691185959,1401626.30229203,0.0,1.0
2014-02-19,5.2906,5.676,5.2,5.56,46300,0.851930659439928,0.913990553619822,0.837341592463544,0.895311395018712,287529.011059465,0.0,1.0
2014-02-20,5.355,5.4782,5.11,5.26,31700,0.86230081300813,0.882139367660343,0.822849141824752,0.847003226222738,196861.115563392,0.0,1.0
2014-02-21,5.309,5.3301,5.2,5.33,10800,0.854893560459414,0.858291234998064,0.837341592463544,0.858275132275132,67069.4021477801,0.0,1.0
2014-02-24,5.19,5.48,5.05,5.48,19100,0.835731320170345,0.882429216673119,0.813187508065557,0.882429216673119,118613.479724315,0.0,1.0
2014-02-25,5.2,5.58,5.0601,5.2,34900,0.837341592463544,0.89853193960511,0.814813883081688,0.837341592463544,216733.531014586,0.0,1.0
2014-02-26,5.75,6.07,5.14,5.14,155800,0.925906568589495,0.977435281971867,0.827679958704349,0.827679958704349,967538.227280013,0.0,1.0
2014-02-27,5.96,6.2399,5.8,5.82,73300,0.959722286746677,1.00479380823332,0.933957930055491,0.937178474641889,455202.516428915,0.0,1.0
2014-02-28,5.47,6.02,5.221,5.89,63600,0.88081894437992,0.969383920505872,0.840723164279262,0.948450380694283,394964.257092483,0.0,1.0
2014-03-03,5.434,5.5496,5.1,5.47,40600,0.875021964124403,0.893636711833785,0.821238869531552,0.88081894437992,252131.271037025,0.0,1.0
2014-03-04,5.35,5.7,5.3,5.45,16000,0.861495676861531,0.9178552071235,0.853444315395535,0.877598399793522,99362.0772559704,0.0,1.0
2014-03-05,5.24,5.41,5.24,5.4,9500,0.84378268163634,0.871157310620725,0.84378268163634,0.869547038327526,58996.2333707325,0.0,1.0
2014-03-06,5.29,5.3299,5.03,5.2404,39000,0.851834043102336,0.8582590295522,0.809966963479159,0.843847092528068,242195.063311428,0.0,1.0
2014-03-07,5.225,5.34,5.1501,5.21,7500,0.841367273196541,0.859885404568331,0.82930633372048,0.838951864756743,46575.9737137362,0.0,1.0
2014-03-10,5.2,5.39,4.9,5.39,27400,0.837341592463544,0.867936766034327,0.78903342366757,0.867936766034327,170157.557300849,0.0,1.0
2014-03-11,4.93,5.19,4.93,5.12,17700,0.793864240547167,0.835731320170345,0.793864240547167,0.824459414117951,109919.297964417,0.0,1.0
2014-03-12,4.75,5.0387,4.68,4.9299,15400,0.764879339269583,0.811367900374242,0.753607433217189,0.793848137824235,95635.9993588716,0.0,1.0
2014-03-13,4.81,4.9,4.81,4.9,4300,0.774540973028778,0.78903342366757,0.774540973028778,0.78903342366757,26703.5582625421,0.0,1.0
2014-03-14,4.79,4.89,4.63,4.8201,1400,0.77132042844238,0.787423151374371,0.745556071751194,0.776167348044909,8694.18175989742,0.0,1.0
2014-03-17,4.89,4.89,4.6752,4.79,4200,0.787423151374371,0.787423151374371,0.752834502516454,0.77132042844238,26082.5452796923,0.0,1.0
2014-03-18,5.01,5.14,4.8457,4.85,8000,0.80674641889276,0.827679958704349,0.780289645115499,0.780982062201574,49681.0386279853,0.0,1.0
2014-03-19,5.2,5.2525,5.05,5.14,3000,0.837341592463544,0.845795522002839,0.813187508065557,0.827679958704349,18630.3894854945,0.0,1.0
2014-03-20,5.1201,5.36,5.1,5.1999,15600,0.824475516840883,0.86310594915473,0.821238869531552,0.837325489740612,96878.0253245712,0.0,1.0
2014-03-21,4.9926,5.3525,4.86,5.14,15900,0.803944545102594,0.86189824493483,0.782592334494774,0.827679958704349,98741.0642731207,0.0,1.0
2014-03-24,4.99,5.0769,4.75,4.86,2700,0.803525874306362,0.817519140534263,0.764879339269583,0.782592334494774,16767.350536945,0.0,1.0
2014-03-25,4.85,5.1,4.8,5.059,4400,0.780982062201574,0.821238869531552,0.772930700735579,0.814636753129436,27324.5712453919,0.0,1.0
2014-03-26,4.77,4.93,4.6601,4.72,2600,0.768099883855981,0.793864240547167,0.750402991353723,0.760048522389986,16146.3375540952,0.0,1.0
2014-03-27,4.49,4.78,4.47,4.78,13100,0.723012259646406,0.769710156149181,0.719791715060008,0.769710156149181,81352.7007533258,0.0,1.0
2014-03-28,4.74,4.74,4.51,4.51,1600,0.763269066976384,0.763269066976384,0.726232804232804,0.726232804232804,9936.20772559705,0.0,1.0
2014-03-31,4.6,4.71,4.45,4.71,5500,0.740725254871596,0.758438250096787,0.71657117047361,0.758438250096787,34155.7140567399,0.0,1.0
2014-04-01,4.54,4.54,4.37,4.47,9700,0.731063621112402,0.731063621112402,0.703688992128017,0.719791715060008,60238.2593364321,0.0,1.0
2014-04-02,4.51,4.6499,4.43,4.49,3600,0.726232804232804,0.74876051361466,0.713350625887211,0.723012259646406,22356.4673825934,0.0,1.0
2014-04-03,4.3,4.4825,4.3,4.4825,7800,0.692417086075623,0.721804555426507,0.692417086075623,0.721804555426507,48439.0126622856,0.0,1.0
2014-04-04,4.15,4.4296,4.1,4.28,20100,0.668263001677636,0.713286214995483,0.66021164021164,0.689196541489224,124823.609552813,0.0,1.0
2014-04-07,4.03,4.1899,3.8801,4.15,12300,0.648939734159246,0.6746879881275,0.624801752484192,0.668263001677636,76384.5968905274,0.0,1.0
2014-04-08,4.1199,4.1199,4.03,4.03,2900,0.663416082075106,0.663416082075106,0.648939734159246,0.648939734159246,18009.3765026447,0.0,1.0
2014-04-09,4.25,4.2767,3.9001,3.9701,6600,0.684365724609627,0.688665151632469,0.62802229707059,0.639294203122984,40986.8568680878,0.0,1.0
2014-04-10,4.259,4.259,4.0501,4.0601,1700,0.685814969673506,0.685814969673506,0.652176381468577,0.653786653761776,10557.2207084469,0.0,1.0
2014-04-11,4.26,4.26,4.26,4.26,0,0.685975996902826,0.685975996902826,0.685975996902826,0.685975996902826,0,0.0,1.0
2014-04-14,4.22,4.28,3.98,4.2,4500,0.67953490773003,0.689196541489224,0.640888372693251,0.676314363143631,27945.5842282417,0.0,1.0
2014-04-15,4.2114,4.2114,3.97,4.05,6600,0.678150073557878,0.678150073557878,0.639278100400052,0.652160278745645,40986.8568680879,0.0,1.0
2014-04-16,4.21,4.21,4.21,4.21,0,0.677924635436831,0.677924635436831,0.677924635436831,0.677924635436831,0,0.0,1.0
2014-04-17,4.1499,4.1499,4.13,4.13,400,0.668246898954704,0.668246898954704,0.665042457091238,0.665042457091238,2484.05193139926,0.0,1.0
2014-04-21,4.17,4.17,3.9001,3.9001,2200,0.671483546264034,0.671483546264034,0.62802229707059,0.62802229707059,13662.2856226959,0.0,1.0
2014-04-22,4.1,4.1,3.95,4.03,1900,0.66021164021164,0.66021164021164,0.636057555813653,0.648939734159246,11799.2466741465,0.0,1.0
2014-04-23,4.12,4.12,4.12,4.12,100,0.663432184798038,0.663432184798038,0.663432184798038,0.663432184798038,621.012982849816,0.0,1.0
2014-04-24,4.11,4.1825,3.937,4.16,12000,0.661821912504839,0.673496386630533,0.633964201832494,0.669873273970835,74521.5579419779,0.0,1.0
2014-04-25,4.3799,4.3799,4.3799,4.3799,100,0.705283161698284,0.705283161698284,0.705283161698284,0.705283161698284,621.012982849815,0.0,1.0
2014-04-28,4.0699,4.2799,3.99,4.2799,14000,0.655364720609111,0.689180438766292,0.64249864498645,0.689180438766292,86941.8175989742,0.0,1.0
2014-04-29,4.02,4.02,3.9001,4.0,7900,0.647329461866047,0.647329461866047,0.62802229707059,0.644108917279649,49060.0256451355,0.0,1.0
2014-04-30,4.21,4.35,3.92,4.01,23900,0.677924635436831,0.700468447541618,0.631226738934056,0.645719189572848,148422.102901106,0.0,1.0
2014-05-01,4.07,4.147,3.94,4.03,10000,0.655380823332043,0.667779919989676,0.634447283520454,0.648939734159246,62101.2982849816,0.0,1.0
2014-05-02,4.0625,4.0625,4.0001,4.0001,400,0.654173119112143,0.654173119112143,0.644125020002581,0.644125020002581,2484.05193139926,0.0,1.0
2014-05-05,4.11,4.11,3.95,4.03,5700,0.661821912504839,0.661821912504839,0.636057555813653,0.648939734159246,35397.7400224395,0.0,1.0
2014-05-06,4.03,4.06,3.93,4.06,2800,0.648939734159246,0.653770551038844,0.632837011227255,0.653770551038844,17388.3635197948,0.0,1.0
2014-05-07,3.93,3.984,3.9,3.969,20300,0.632837011227255,0.64153248161053,0.628006194347658,0.639117073170732,126065.635518513,0.0,1.0
2014-05-08,3.91,4.35,3.9,3.911,10100,0.629616466640857,0.700468447541618,0.628006194347658,0.629777493870177,62722.3112678314,0.0,1.0
2014-05-09,4.2384,4.2384,3.9,3.9,1700,0.682497808749516,0.682497808749516,0.628006194347658,0.628006194347658,10557.2207084469,0.0,1.0
2014-05-12,4.14,4.23,4.14,4.17,1100,0.666652729384437,0.681145180023229,0.666652729384437,0.671483546264034,6831.14281134797,0.0,1.0
2014-05-13,4.2422,4.27,4.0308,4.04,3800,0.683109712220932,0.687586269196025,0.649068555942702,0.650550006452446,23598.493348293,0.0,1.0
2014-05-14,4.1298,4.1298,3.9905,4.04,1000,0.665010251645374,0.665010251645374,0.64257915860111,0.650550006452446,6210.12982849815,0.0,1.0
2014-05-15,4.1,4.27,3.9501,3.9501,4800,0.66021164021164,0.687586269196025,0.636073658536585,0.636073658536585,29808.6231767912,0.0,1.0
2014-05-16,4.02,4.06,4.02,4.06,400,0.647329461866047,0.653770551038844,0.647329461866047,0.653770551038844,2484.05193139926,0.0,1.0
2014-05-19,4.04,4.16,4.03,4.16,1000,0.650550006452446,0.669873273970835,0.648939734159246,0.669873273970835,6210.12982849815,0.0,1.0
2014-05-20,4.13,4.13,3.99,3.99,400,0.665042457091238,0.665042457091238,0.64249864498645,0.64249864498645,2484.05193139926,0.0,1.0
2014-05-21,4.13,4.1699,4.13,4.1699,200,0.665042457091238,0.671467443541102,0.665042457091238,0.671467443541102,1242.02596569963,0.0,1.0
2014-05-22,4.02,4.07,4.02,4.0699,1400,0.647329461866047,0.655380823332043,0.647329461866047,0.655364720609111,8694.18175989742,0.0,1.0
2014-05-23,4.02,4.109,3.99,4.0,2400,0.647329461866047,0.661660885275519,0.64249864498645,0.644108917279649,14904.3115883956,0.0,1.0
2014-05-27,4.05,4.05,3.92,4.049,1000,0.652160278745645,0.652160278745645,0.631226738934056,0.651999251516325,6210.12982849815,0.0,1.0
2014-05-28,4.0899,4.09,3.9,3.97,4900,0.658585265195509,0.658601367918441,0.628006194347658,0.639278100400052,30429.636159641,0.0,1.0
2014-05-29,4.0699,4.0699,3.9601,3.9601,1500,0.655364720609111,0.655364720609111,0.637683930829785,0.637683930829785,9315.19474274723,0.0,1.0
2014-05-30,4.01,4.01,3.96,3.9622,3900,0.645719189572848,0.645719189572848,0.637667828106853,0.638022088011356,24219.5063311428,0.0,1.0
2014-06-02,4.01,4.05,3.99,3.99,2600,0.645719189572848,0.652160278745645,0.64249864498645,0.64249864498645,16146.3375540952,0.0,1.0
2014-06-03,4.29,4.52,3.96,4.13,10900,0.690806813782424,0.727843076526003,0.637667828106853,0.665042457091238,67690.4151306299,0.0,1.0
2014-06-04,4.24,4.24,4.13,4.13,700,0.682755452316428,0.682755452316428,0.665042457091238,0.665042457091238,4347.09087994871,0.0,1.0
2014-06-05,4.7,4.7,4.26,4.26,19800,0.756827977803588,0.756827977803588,0.685975996902826,0.685975996902826,122960.570604263,0.0,1.0
2014-06-06,4.5848,4.66,4.5848,4.66,4900,0.738277640985934,0.750386888630791,0.738277640985934,0.750386888630791,30429.636159641,0.0,1.0
2014-06-09,4.74,4.74,4.44,4.45,1100,0.763269066976384,0.763269066976384,0.71496089818041,0.71657117047361,6831.14281134797,0.0,1.0
2014-06-10,4.915,5.15,4.623,4.7,66100,0.791448832107369,0.829290230997548,0.744428881145954,0.756827977803588,410489.581663728,0.0,1.0
2014-06-11,5.35,5.6,4.94,4.96,88000,0.861495676861531,0.901752484191509,0.795474512840367,0.798695057426765,546491.424907837,0.0,1.0
2014-06-12,5.06,5.45,5.01,5.45,39700,0.814797780358756,0.877598399793522,0.80674641889276,0.877598399793522,246542.154191377,0.0,1.0
2014-06-13,5.08,5.45,4.95,5.1,56300,0.818018324945154,0.877598399793522,0.797084785133566,0.821238869531552,349630.309344446,0.0,1.0
2014-06-16,4.95,5.0299,4.82,4.84,10500,0.797084785133566,0.809950860756227,0.776151245321977,0.779371789908375,65206.3631992306,0.0,1.0
2014-06-17,4.97,4.97,4.82,4.9499,6200,0.800305329719964,0.800305329719964,0.776151245321977,0.797068682410634,38502.8049366886,0.0,1.0
2014-06-18,5.21,5.32,4.87,4.87,7400,0.838951864756743,0.856664859981933,0.784202606787973,0.784202606787973,45954.9607308863,0.0,1.0
2014-06-19,4.93,5.209,4.92,5.02,4600,0.793864240547167,0.838790837527423,0.792253968253968,0.808356691185959,28566.5972110915,0.0,1.0
2014-06-20,5.15,5.15,4.87,4.87,5700,0.829290230997548,0.829290230997548,0.784202606787973,0.784202606787973,35397.7400224395,0.0,1.0
2014-06-23,5.02,5.2091,5.0,5.0001,4900,0.808356691185959,0.838806940250355,0.805136146599561,0.805152249322493,30429.636159641,0.0,1.0
2014-06-24,4.37,4.52,4.01,4.45,49400,0.703688992128017,0.727843076526003,0.645719189572848,0.71657117047361,306780.413527809,0.0,1.0
2014-06-25,4.14,4.2699,4.13,4.26,23700,0.666652729384437,0.687570166473093,0.665042457091238,0.685975996902826,147180.076935406,0.0,1.0
2014-06-26,4.17,4.17,4.07,4.08,3600,0.671483546264034,0.671483546264034,0.655380823332043,0.656991095625242,22356.4673825934,0.0,1.0
2014-06-27,4.11,4.244,4.05,4.18,8900,0.661821912504839,0.683399561233708,0.652160278745645,0.673093818557233,55270.1554736336,0.0,1.0
2014-06-30,4.15,4.15,4.07,4.07,5300,0.668263001677636,0.668263001677636,0.655380823332043,0.655380823332043,32913.6880910402,0.0,1.0
2014-07-01,4.12,4.12,4.1,4.11,1300,0.663432184798038,0.663432184798038,0.66021164021164,0.661821912504839,8073.16877704761,0.0,1.0
2014-07-02,4.31,4.31,4.12,4.12,17900,0.694027358368822,0.694027358368822,0.663432184798038,0.663432184798038,111161.323930117,0.0,1.0
2014-07-03,4.169,4.169,4.16,4.16,2100,0.671322519034714,0.671322519034714,0.669873273970835,0.669873273970835,13041.2726398461,0.0,1.0
2014-07-07,4.2401,4.2999,4.217,4.28,3200,0.68277155503936,0.692400983352691,0.67905182604207,0.689196541489224,19872.4154511941,0.0,1.0
2014-07-08,4.28,4.28,4.14,4.24,12300,0.689196541489224,0.689196541489224,0.666652729384437,0.682755452316428,76384.5968905274,0.0,1.0
2014-07-09,4.3,4.35,4.28,4.28,9900,0.692417086075623,0.700468447541618,0.689196541489224,0.689196541489224,61480.2853021317,0.0,1.0
2014-07-10,4.1895,4.31,4.12,4.31,7900,0.674623577235772,0.694027358368822,0.663432184798038,0.694027358368822,49060.0256451355,0.0,1.0
2014-07-11,4.35,4.3599,4.1125,4.1125,5400,0.700468447541618,0.702062617111885,0.662224480578139,0.662224480578139,33534.7010738901,0.0,1.0
2014-07-14,4.19,4.22,4.14,4.14,3100,0.674704090850432,0.67953490773003,0.666652729384437,0.666652729384437,19251.4024683443,0.0,1.0
2014-07-15,4.14,4.27,4.09,4.27,6200,0.666652729384437,0.687586269196025,0.658601367918441,0.687586269196025,38502.8049366886,0.0,1.0
2014-07-16,4.1299,4.14,4.1,4.13,7300,0.665026354368306,0.666652729384437,0.66021164021164,0.665042457091238,45333.9477480365,0.0,1.0
2014-07-17,4.07,4.1459,4.07,4.11,3200,0.655380823332043,0.667602790037424,0.655380823332043,0.661821912504839,19872.4154511941,0.0,1.0
2014-07-18,4.1299,4.14,3.99,3.99,1700,0.665026354368306,0.666652729384437,0.64249864498645,0.64249864498645,10557.2207084469,0.0,1.0
2014-07-21,5.22,6.05,5.05,5.19,1261100,0.840562137049942,0.974214737385469,0.813187508065557,0.835731320170345,7831594.72671902,0.0,1.0
2014-07-22,4.8,5.29,4.7707,5.12,109300,0.772930700735579,0.851834043102336,0.768212602916505,0.824459414117951,678767.190254848,0.0,1.0
2014-07-23,4.65,4.8499,4.62,4.66,36500,0.748776616337592,0.780965959478642,0.743945799457995,0.750386888630791,226669.738740183,0.0,1.0
2014-07-24,4.58,4.75,4.49,4.75,19300,0.737504710285198,0.764879339269583,0.723012259646406,0.764879339269583,119855.505690014,0.0,1.0
2014-07-25,4.8001,4.85,4.47,4.51,32500,0.772946803458511,0.780982062201574,0.719791715060008,0.726232804232804,201829.21942619,0.0,1.0
2014-07-28,4.59,4.85,4.5001,4.85,11700,0.739114982578397,0.780982062201574,0.724638634662537,0.780982062201574,72658.5189934285,0.0,1.0
2014-07-29,4.54,4.6299,4.51,4.52,42900,0.731063621112402,0.745539969028262,0.726232804232804,0.727843076526003,266414.569642571,0.0,1.0
2014-07-30,4.42,4.59,4.4,4.5899,65000,0.711740353594012,0.739114982578397,0.708519809007614,0.739098879855465,403658.43885238,0.0,1.0
2014-07-31,4.29,4.34,4.12,4.34,22000,0.690806813782424,0.698858175248419,0.663432184798038,0.698858175248419,136622.856226959,0.0,1.0
2014-08-01,4.23,4.6499,4.2,4.4,11700,0.681145180023229,0.74876051361466,0.676314363143631,0.708519809007614,72658.5189934284,0.0,1.0
2014-08-04,4.31,4.66,4.26,4.26,6100,0.694027358368822,0.750386888630791,0.685975996902826,0.685975996902826,37881.7919538387,0.0,1.0
2014-08-05,4.18,4.23,4.15,4.21,33700,0.673093818557233,0.681145180023229,0.668263001677636,0.677924635436831,209281.375220388,0.0,1.0
2014-08-06,4.25,4.5,4.235,4.5,800,0.684365724609627,0.724622531939605,0.681950316169828,0.724622531939605,4968.10386279853,0.0,1.0
2014-08-07,4.27,4.27,4.27,4.27,150,0.687586269196025,0.687586269196025,0.687586269196025,0.687586269196025,931.519474274724,0.0,1.0
2014-08-08,4.3,4.3,4.1601,4.1601,5200,0.692417086075623,0.692417086075623,0.669889376693767,0.669889376693767,32292.6751081904,0.0,1.0
2014-08-11,4.46,4.55,4.12,4.33,36200,0.718181442766809,0.732673893405601,0.663432184798038,0.69724790295522,224806.699791633,0.0,1.0
2014-08-12,4.43,4.69,4.323,4.49,16500,0.713350625887211,0.755217705510389,0.696120712349981,0.723012259646406,102467.14217022,0.0,1.0
2014-08-13,4.4132,4.58,4.25,4.55,32200,0.710645368434637,0.737504710285198,0.684365724609627,0.732673893405601,199966.180477641,0.0,1.0
2014-08-14,4.2,4.34,4.133,4.34,16000,0.676314363143631,0.698858175248419,0.665525538779197,0.698858175248419,99362.0772559706,0.0,1.0
2014-08-15,4.1999,4.23,4.14,4.199,3400,0.6762982604207,0.681145180023229,0.666652729384437,0.676153335914311,21114.4414168937,0.0,1.0
2014-08-18,4.19,4.35,4.122,4.18,5100,0.674704090850432,0.700468447541618,0.663754239256678,0.673093818557233,31671.6621253406,0.0,1.0
2014-08-19,4.3,4.36,4.142,4.18,12500,0.692417086075623,0.702078719834818,0.666974783843077,0.673093818557233,77626.6228562269,0.0,1.0
2014-08-20,4.3299,4.3299,4.21,4.25,5900,0.697231800232288,0.697231800232288,0.677924635436831,0.684365724609627,36639.7659881391,0.0,1.0
2014-08-21,4.3408,4.3408,4.3,4.3217,600,0.698986997031875,0.698986997031875,0.692417086075623,0.695911376951865,3726.07789709889,0.0,1.0
2014-08-22,4.3499,4.38,4.34,4.34,1800,0.700452344818686,0.705299264421216,0.698858175248419,0.698858175248419,11178.2336912967,0.0,1.0
2014-08-25,4.2,4.31,4.2,4.31,500,0.676314363143631,0.694027358368822,0.676314363143631,0.694027358368822,3105.06491424908,0.0,1.0
2014-08-26,4.64,4.68,4.26,4.28,53300,0.747166344044393,0.753607433217189,0.685975996902826,0.689196541489224,330999.919858952,0.0,1.0
2014-08-27,4.5591,4.68,4.34,4.68,8500,0.734139241192412,0.753607433217189,0.698858175248419,0.753607433217189,52786.1035422343,0.0,1.0
2014-08-28,4.55,4.55,4.35,4.35,2100,0.732673893405601,0.732673893405601,0.700468447541618,0.700468447541618,13041.2726398461,0.0,1.0
2014-08-29,4.5699,4.5699,4.36,4.36,2500,0.735878335269067,0.735878335269067,0.702078719834818,0.702078719834818,15525.3245712454,0.0,1.0
2014-09-02,4.5365,4.55,4.45,4.46,5700,0.730500025809782,0.732673893405601,0.71657117047361,0.718181442766809,35397.7400224395,0.0,1.0
2014-09-03,4.67,4.67,4.45,4.48,2500,0.75199716092399,0.75199716092399,0.71657117047361,0.721401987353207,15525.3245712454,0.0,1.0
2014-09-04,4.46,4.64,4.45,4.63,5500,0.718181442766809,0.747166344044393,0.71657117047361,0.745556071751194,34155.7140567398,0.0,1.0
2014-09-05,4.3094,4.46,4.2805,4.45,8100,0.69393074203123,0.718181442766809,0.689277055103884,0.71657117047361,50302.0516108351,0.0,1.0
2014-09-08,4.28,4.31,4.28,4.31,700,0.689196541489224,0.694027358368822,0.689196541489224,0.694027358368822,4347.09087994871,0.0,1.0
2014-09-09,4.56,4.58,4.26,4.26,9100,0.7342841656988,0.737504710285198,0.685975996902826,0.685975996902826,56512.1814393332,0.0,1.0
2014-09-10,4.66,5.25,4.5,4.6,127000,0.750386888630791,0.845392953929539,0.724622531939605,0.740725254871596,788686.488219266,0.0,1.0
2014-09-11,4.33,4.61,4.33,4.57,15500,0.69724790295522,0.742335527164796,0.69724790295522,0.735894437991999,96257.0123417214,0.0,1.0
2014-09-12,4.3573,4.428,4.32,4.32,4500,0.701643946315654,0.713028571428571,0.695637630662021,0.695637630662021,27945.5842282417,0.0,1.0
2014-09-15,4.27,4.33,4.26,4.31,6200,0.687586269196025,0.69724790295522,0.685975996902826,0.694027358368822,38502.8049366886,0.0,1.0
2014-09-16,4.38,4.38,4.24,4.24,1900,0.705299264421216,0.705299264421216,0.682755452316428,0.682755452316428,11799.2466741465,0.0,1.0
2014-09-17,4.29,4.4,4.26,4.4,3700,0.690806813782424,0.708519809007614,0.685975996902826,0.708519809007614,22977.4803654432,0.0,1.0
2014-09-18,4.28,4.3104,4.28,4.302,2600,0.689196541489224,0.69409176926055,0.689196541489224,0.692739140534262,16146.3375540952,0.0,1.0
2014-09-19,4.312,4.312,4.21,4.28,4800,0.694349412827462,0.694349412827462,0.677924635436831,0.689196541489224,29808.6231767911,0.0,1.0
2014-09-22,4.16,4.195,4.16,4.19,9500,0.669873273970835,0.675509226997032,0.669873273970835,0.674704090850432,58996.2333707325,0.0,1.0
2014-09-23,3.996,4.2,3.9,4.12,13600,0.643464808362369,0.676314363143631,0.628006194347658,0.663432184798038,84457.765667575,0.0,1.0
2014-09-24,4.04,4.09,3.95,3.97,4900,0.650550006452446,0.658601367918441,0.636057555813653,0.639278100400052,30429.6361596409,0.0,1.0
2014-09-25,3.88,4.07,3.76,4.07,2400,0.624785649761259,0.655380823332043,0.60546238224287,0.655380823332043,14904.3115883956,0.0,1.0
2014-09-26,3.965,4.1367,3.81,3.9,3968,0.638472964253452,0.666121339527681,0.613513743708866,0.628006194347658,24641.7951594807,0.0,1.0
2014-09-29,3.99,3.99,3.97,3.97,204,0.64249864498645,0.64249864498645,0.639278100400052,0.639278100400052,1266.86648501362,0.0,1.0
2014-09-30,3.99,3.99,3.99,3.99,0,0.64249864498645,0.64249864498645,0.64249864498645,0.64249864498645,0,0.0,1.0
2014-10-01,3.993,3.993,3.8,3.8,3100,0.64298172667441,0.64298172667441,0.611903471415666,0.611903471415666,19251.4024683443,0.0,1.0
2014-10-02,3.83,3.92,3.69,3.83,9250,0.616734288295264,0.631226738934056,0.594190476190476,0.616734288295264,57443.7009136079,0.0,1.0
2014-10-03,3.83,3.846,3.83,3.83,970,0.616734288295264,0.619310723964383,0.616734288295264,0.616734288295264,6023.82593364321,0.0,1.0
2014-10-06,3.76,3.8,3.62,3.8,5763,0.60546238224287,0.611903471415666,0.582918570138082,0.611903471415666,35788.9782016349,0.0,1.0
2014-10-07,3.8063,3.8063,3.65,3.65,687,0.612917942960382,0.612917942960382,0.58774938701768,0.58774938701768,4266.35919217823,0.0,1.0
2014-10-08,3.72,3.83,3.65,3.83,3776,0.599021293070074,0.616734288295264,0.58774938701768,0.616734288295264,23449.450232409,0.0,1.0
2014-10-09,3.46,3.65,3.45,3.65,3753,0.557154213446896,0.58774938701768,0.555543941153697,0.58774938701768,23306.6172463536,0.0,1.0
2014-10-10,3.37,3.4,3.37,3.4,491,0.542661762808104,0.547492579687702,0.542661762808104,0.547492579687702,3049.1737457926,0.0,1.0
2014-10-13,3.25,3.469,3.25,3.37,2867,0.523338495289715,0.558603458510776,0.523338495289715,0.542661762808104,17804.4422183042,0.0,1.0
2014-10-14,3.35,3.35,3.1205,3.15,2990,0.539441218221706,0.539441218221706,0.502485469092786,0.507235772357724,18568.2881872095,0.0,1.0
2014-10-15,3.16,3.2899,3.15,3.17,3212,0.508846044650923,0.529763481739579,0.507235772357724,0.510456316944122,19946.9370091361,0.0,1.0
2014-10-16,3.39,3.39,3.39,3.39,163,0.545882307394503,0.545882307394503,0.545882307394503,0.545882307394503,1012.2511620452,0.0,1.0
2014-10-17,3.23,3.3683,3.2,3.3,6040,0.520117950703317,0.54238801651826,0.515287133823719,0.53138985675571,37509.1841641288,0.0,1.0
2014-10-20,3.2799,3.3811,3.25,3.3811,1100,0.52815320944638,0.544449165053555,0.523338495289715,0.544449165053555,6831.14281134798,0.0,1.0
2014-10-21,3.3699,3.3699,3.2901,3.2901,1552,0.542645660085172,0.542645660085172,0.529795687185443,0.529795687185443,9638.12149382915,0.0,1.0
2014-10-22,3.36,3.3799,3.36,3.3799,1700,0.541051490514905,0.544255932378371,0.541051490514905,0.544255932378371,10557.2207084469,0.0,1.0
2014-10-23,3.44,3.44,3.29,3.36,841,0.553933668860498,0.553933668860498,0.529779584462511,0.541051490514905,5222.71918576695,0.0,1.0
2014-10-24,3.4035,3.41,3.3,3.41,591,0.548056174990321,0.549102851980901,0.53138985675571,0.549102851980901,3670.18672864241,0.0,1.0
2014-10-27,3.29,3.35,3.29,3.35,289,0.529779584462511,0.539441218221706,0.529779584462511,0.539441218221706,1794.72752043597,0.0,1.0
2014-10-28,3.2905,3.31,3.28,3.2801,900,0.529860098077171,0.53300012904891,0.528169312169312,0.528185414892244,5589.11684564834,0.0,1.0
2014-10-29,3.2905,3.2905,3.2905,3.2905,100,0.529860098077171,0.529860098077171,0.529860098077171,0.529860098077171,621.012982849816,0.0,1.0
2014-10-30,3.4399,3.4399,3.4399,3.4399,1509,0.553917566137566,0.553917566137566,0.553917566137566,0.553917566137566,9371.08591120372,0.0,1.0
2014-10-31,3.419,3.419,3.4099,3.4099,1500,0.55055209704478,0.55055209704478,0.549086749257969,0.549086749257969,9315.19474274724,0.0,1.0
2014-11-03,3.419,3.419,3.419,3.419,0,0.55055209704478,0.55055209704478,0.55055209704478,0.55055209704478,0,0.0,1.0
2014-11-04,3.419,3.419,3.419,3.419,0,0.55055209704478,0.55055209704478,0.55055209704478,0.55055209704478,0,0.0,1.0
2014-11-05,3.2,3.2494,3.2,3.2001,581,0.515287133823719,0.523241878952123,0.515287133823719,0.515303236546651,3608.08543035743,0.0,1.0
2014-11-06,3.1622,3.2001,3.1622,3.2001,2963,0.509200304555427,0.515303236546651,0.509200304555427,0.515303236546651,18400.61468184,0.0,1.0
2014-11-07,3.2005,3.21,3.15,3.2,2233,0.515367647438379,0.516897406116918,0.507235772357724,0.515287133823719,13867.2199070364,0.0,1.0
2014-11-10,3.1657,3.1657,3.1657,3.1657,109,0.509763899858046,0.509763899858046,0.509763899858046,0.509763899858046,676.904151306299,0.0,1.0
2014-11-11,3.28,3.28,3.16,3.192,3188,0.528169312169312,0.528169312169312,0.508846044650923,0.51399891598916,19797.8938932521,0.0,1.0
2014-11-12,3.51,3.67,3.35,3.35,12839,0.565205574912892,0.590969931604078,0.539441218221706,0.539441218221706,79731.8568680878,0.0,1.0
2014-11-13,3.44,3.72,3.41,3.67,6659,0.553933668860498,0.599021293070074,0.549102851980901,0.590969931604078,41353.2545279692,0.0,1.0
2014-11-14,3.73,3.73,3.5,3.52,2109,0.600631565363273,0.600631565363273,0.563595302619693,0.566815847206091,13097.1638083026,0.0,1.0
2014-11-17,3.73,3.73,3.73,3.73,0,0.600631565363273,0.600631565363273,0.600631565363273,0.600631565363273,0,0.0,1.0
2014-11-18,3.595,3.72,3.55,3.69,3980,0.578892889405085,0.599021293070074,0.571646664085688,0.594190476190476,24716.3167174226,0.0,1.0
2014-11-19,3.5001,3.5001,3.5,3.5,389,0.563611405342625,0.563611405342625,0.563595302619693,0.563595302619693,2415.74050328578,0.0,1.0
2014-11-20,3.52,3.66,3.5,3.501,1382,0.566815847206091,0.589359659310879,0.563595302619693,0.563756329849013,8582.39942298445,0.0,1.0
2014-11-21,3.36,3.36,3.36,3.36,300,0.541051490514905,0.541051490514905,0.541051490514905,0.541051490514905,1863.03894854945,0.0,1.0
2014-11-24,3.35,3.63,3.3,3.3,1807,0.539441218221706,0.584528842431281,0.53138985675571,0.53138985675571,11221.7046000962,0.0,1.0
2014-11-25,3.4,3.67,3.4,3.67,400,0.547492579687702,0.590969931604078,0.547492579687702,0.590969931604078,2484.05193139926,0.0,1.0
2014-11-26,3.71,3.9595,3.35,3.38,18288,0.597411020776874,0.637587314492193,0.539441218221706,0.544272035101303,113570.854303574,0.0,1.0
2014-11-28,3.63,3.85,3.63,3.72,8331,0.584528842431281,0.619954832881662,0.584528842431281,0.599021293070074,51736.5916012182,0.0,1.0
2014-12-01,3.6699,3.8,3.42,3.6,14383,0.590953828881146,0.611903471415666,0.5507131242741,0.579698025551684,89320.297323289,0.0,1.0
2014-12-02,3.3385,3.48,3.32,3.43,9650,0.537589405084527,0.560374758033295,0.534610401342109,0.552323396567299,59927.7528450072,0.0,1.0
2014-12-03,3.2,3.3,3.15,3.3,13117,0.515287133823719,0.53138985675571,0.507235772357724,0.53138985675571,81458.2729604104,0.0,1.0
2014-12-04,3.44,3.47,3.0401,3.21,5867,0.553933668860498,0.558764485740096,0.489538879855465,0.516897406116918,36434.8317037987,0.0,1.0
2014-12-05,3.3,3.42,3.3,3.42,800,0.53138985675571,0.5507131242741,0.53138985675571,0.5507131242741,4968.10386279853,0.0,1.0
2014-12-08,3.15,3.15,3.1,3.1,656,0.507235772357724,0.507235772357724,0.499184410891728,0.499184410891728,4073.84516749479,0.0,1.0
2014-12-09,3.55,3.7199,3.17,3.25,8234,0.571646664085688,0.599005190347142,0.510456316944122,0.523338495289715,51134.2090078539,0.0,1.0
2014-12-10,3.22,3.4,3.14,3.4,1562,0.518507678410117,0.547492579687702,0.505625500064524,0.547492579687702,9700.22279211413,0.0,1.0
2014-12-11,3.219,3.219,3.219,3.219,1400,0.518346651180797,0.518346651180797,0.518346651180797,0.518346651180797,8694.18175989743,0.0,1.0
2014-12-12,3.2,3.21,3.2,3.21,570,0.515287133823719,0.516897406116918,0.515287133823719,0.516897406116918,3539.77400224395,0.0,1.0
2014-12-15,3.1,3.25,3.1,3.21,4066,0.499184410891728,0.523338495289715,0.499184410891728,0.516897406116918,25250.3878826735,0.0,1.0
2014-12-16,3.1,3.122,3.1,3.1,1181,0.499184410891728,0.502727009936766,0.499184410891728,0.499184410891728,7334.16332745632,0.0,1.0
2014-12-17,3.08,3.0801,3.07,3.07,790,0.49596386630533,0.495979969028262,0.494353594012131,0.494353594012131,4906.00256451354,0.0,1.0
2014-12-18,3.2,3.2,3.07,3.14,900,0.515287133823719,0.515287133823719,0.494353594012131,0.505625500064524,5589.11684564834,0.0,1.0
2014-12-19,2.8999,3.07,2.82,3.07,12953,0.466962862304814,0.494353594012131,0.454096786682153,0.494353594012131,80439.8116685366,0.0,1.0
2014-12-22,2.75,2.96,2.66,2.83,7530,0.442824880629759,0.47664059878694,0.428332429990967,0.455707058975352,46762.2776085911,0.0,1.0
2014-12-23,2.72,2.75,2.63,2.75,3965,0.437994063750161,0.442824880629759,0.423501613111369,0.442824880629759,24623.1647699952,0.0,1.0
2014-12-24,2.63,2.69,2.63,2.69,2915,0.423501613111369,0.433163246870564,0.423501613111369,0.433163246870564,18102.5284500721,0.0,1.0
2014-12-26,2.74,2.8,2.71,2.79,9205,0.44121460833656,0.450876242095754,0.436383791456962,0.449265969802555,57164.2450713255,0.0,1.0
2014-12-29,2.65,2.7945,2.65,2.68,1170,0.426722157697767,0.449990592334495,0.426722157697767,0.431552974577365,7265.85189934285,0.0,1.0
2014-12-30,2.56,2.62,2.56,2.62,6825,0.412229707058975,0.42189134081817,0.412229707058975,0.42189134081817,42384.1360795,0.0,1.0
2014-12-31,2.5686,2.6,2.56,2.57,4488,0.413614541231127,0.418670796231772,0.412229707058975,0.413839979352174,27871.0626702997,0.0,1.0
2015-01-02,2.56,2.58,2.56,2.57,9450,0.412229707058975,0.415450251645374,0.412229707058975,0.413839979352174,58685.7268793076,0.0,1.0
2015-01-05,2.52,2.53,2.46,2.46,900,0.405788617886179,0.407398890179378,0.396126984126984,0.396126984126984,5589.11684564834,0.0,1.0
2015-01-06,2.41,2.46,2.38,2.46,827,0.388075622660989,0.396126984126984,0.383244805781391,0.396126984126984,5135.77736816797,0.0,1.0
2015-01-07,2.42,2.42,2.42,2.42,100,0.389685894954188,0.389685894954188,0.389685894954188,0.389685894954188,621.012982849815,0.0,1.0
2015-01-08,2.38,2.41,2.38,2.41,500,0.383244805781391,0.388075622660989,0.383244805781391,0.388075622660989,3105.06491424908,0.0,1.0
2015-01-09,2.38,2.38,2.38,2.38,0,0.383244805781391,0.383244805781391,0.383244805781391,0.383244805781391,0,0.0,1.0
2015-01-12,2.43,2.85,2.4,2.85,1200,0.391296167247387,0.45892760356175,0.386465350367789,0.45892760356175,7452.15579419778,0.0,1.0
2015-01-13,2.39,2.45,2.38,2.42,1872,0.38485507807459,0.394516711833785,0.383244805781391,0.389685894954188,11625.3630389486,0.0,1.0
2015-01-14,2.3,2.39,2.3,2.39,900,0.370362627435798,0.38485507807459,0.370362627435798,0.38485507807459,5589.11684564834,0.0,1.0
2015-01-15,2.3,2.33,2.3,2.33,400,0.370362627435798,0.375193444315396,0.370362627435798,0.375193444315396,2484.05193139926,0.0,1.0
2015-01-16,2.25,2.54,2.12,2.12,1378,0.362311265969803,0.409009162472577,0.341377726158214,0.341377726158214,8557.55890367045,0.0,1.0
2015-01-20,2.38,2.38,2.04,2.25,1021,0.383244805781391,0.383244805781391,0.328495547812621,0.362311265969803,6340.54255489662,0.0,1.0
2015-01-21,2.35,2.4,2.15,2.4,2972,0.378413988901794,0.386465350367789,0.346208543037811,0.386465350367789,18456.5058502965,0.0,1.0
2015-01-22,2.59,2.71,2.15,2.27,6160,0.417060523938573,0.436383791456962,0.346208543037811,0.365531810556201,38254.3997435486,0.0,1.0
2015-01-23,2.5,2.6,2.5,2.53,525,0.402568073299781,0.418670796231772,0.402568073299781,0.407398890179378,3260.31815996153,0.0,1.0
2015-01-26,2.44,2.47,2.3,2.4037,1100,0.392906439540586,0.397737256420183,0.370362627435798,0.387061151116273,6831.14281134797,0.0,1.0
2015-01-27,2.42,2.6172,2.35,2.35,2439,0.389685894954188,0.421440464576074,0.378413988901794,0.378413988901794,15146.506651707,0.0,1.0
2015-01-28,2.45,2.667,2.32,2.667,2030,0.394516711833785,0.429459620596206,0.373583172022196,0.429459620596206,12606.5635518513,0.0,1.0
2015-01-29,2.31,2.5599,2.31,2.33,1100,0.371972899728997,0.412213604336043,0.371972899728997,0.375193444315396,6831.14281134798,0.0,1.0
2015-01-30,2.31,2.415,2.31,2.415,1390,0.371972899728997,0.388880758807588,0.371972899728997,0.388880758807588,8632.08046161244,0.0,1.0
2015-02-02,2.31,2.4099,2.04,2.35,700,0.371972899728997,0.388059519938057,0.328495547812621,0.378413988901794,4347.09087994871,0.0,1.0
2015-02-03,2.8399,2.8399,2.06,2.06,3129,0.457301228545619,0.457301228545619,0.331716092399019,0.331716092399019,19431.4962333707,0.0,1.0
2015-02-04,2.675,2.7799,2.5,2.689,1371,0.430747838430765,0.447639594786424,0.402568073299781,0.433002219641244,8514.08799487098,0.0,1.0
2015-02-05,2.6,2.7287,2.52,2.7287,5071,0.418670796231772,0.439395000645245,0.405788617886179,0.439395000645245,31491.5683603141,0.0,1.0
2015-02-06,2.4,2.648,2.4,2.648,500,0.386465350367789,0.426400103239128,0.386465350367789,0.426400103239128,3105.06491424908,0.0,1.0
2015-02-09,2.41,2.5542,2.13,2.5542,720,0.388075622660989,0.41129574912892,0.342987998451413,0.41129574912892,4471.29347651867,0.0,1.0
2015-02-10,2.74,2.74,2.25,2.4946,2112,0.44121460833656,0.44121460833656,0.362311265969803,0.401698526261453,13115.7941977881,0.0,1.0
2015-02-11,2.45,2.7467,2.42,2.7467,600,0.394516711833785,0.442293490773003,0.389685894954188,0.442293490773003,3726.07789709889,0.0,1.0
2015-02-12,2.54,2.695,2.46,2.6649,2100,0.409009162472577,0.433968383017164,0.396126984126984,0.429121463414634,13041.2726398461,0.0,1.0
2015-02-13,2.69,2.79,2.5,2.5,1200,0.433163246870564,0.449265969802555,0.402568073299781,0.402568073299781,7452.15579419779,0.0,1.0
2015-02-17,2.55,2.63,2.5,2.501,1328,0.410619434765776,0.423501613111369,0.402568073299781,0.402729100529101,8247.05241224556,0.0,1.0
2015-02-18,2.53,2.6618,2.51,2.51,1296,0.407398890179378,0.428622279003742,0.40417834559298,0.40417834559298,8048.32825773361,0.0,1.0
2015-02-19,2.59,2.745,2.51,2.745,1850,0.417060523938573,0.442019744483159,0.40417834559298,0.442019744483159,11488.7401827216,0.0,1.0
2015-02-20,2.6,2.6,2.5,2.51,1354,0.418670796231772,0.418670796231772,0.402568073299781,0.40417834559298,8408.5157877865,0.0,1.0
2015-02-23,2.5123,2.7599,2.42,2.7599,2100,0.404548708220416,0.444419050200026,0.389685894954188,0.444419050200026,13041.2726398461,0.0,1.0
2015-02-24,2.85,3.0749,2.7501,2.82,8725,0.45892760356175,0.495142627435798,0.442840983352691,0.454096786682153,54183.3827536464,0.0,1.0
2015-02-25,3.0899,3.0899,2.87,2.87,3200,0.497558035875597,0.497558035875597,0.462148148148148,0.462148148148148,19872.4154511941,0.0,1.0
2015-02-26,2.85,3.07,2.65,3.07,2954,0.45892760356175,0.494353594012131,0.426722157697767,0.494353594012131,18344.7235133836,0.0,1.0
2015-02-27,2.8,3.0547,2.58,3.0547,700,0.450876242095754,0.491889877403536,0.415450251645374,0.491889877403536,4347.09087994871,0.0,1.0
2015-03-02,2.85,3.0599,2.81,2.85,1860,0.45892760356175,0.492727218995999,0.452486514388953,0.45892760356175,11550.8414810066,0.0,1.0
2015-03-03,2.77,3.04,2.75,3.04,2481,0.446045425216157,0.489522777132533,0.442824880629759,0.489522777132533,15407.3321045039,0.0,1.0
2015-03-04,2.91,3.0899,2.82,3.05,2200,0.468589237320945,0.497558035875597,0.454096786682153,0.491133049425732,13662.2856226959,0.0,1.0
2015-03-05,3.008,3.37,2.95,3.37,9700,0.484369905794296,0.542661762808104,0.475030326493741,0.542661762808104,60238.2593364321,0.0,1.0
2015-03-06,2.65,2.9899,2.62,2.82,4231,0.426722157697767,0.481455312943606,0.42189134081817,0.454096786682153,26275.0593043757,0.0,1.0
2015-03-09,2.97,3.115,2.68,3.115,978,0.478250871080139,0.501599819331527,0.431552974577365,0.501599819331527,6073.5069722712,0.0,1.0
2015-03-10,2.97,2.97,2.97,2.97,0,0.478250871080139,0.478250871080139,0.478250871080139,0.478250871080139,0,0.0,1.0
2015-03-11,2.97,2.97,2.97,2.97,0,0.478250871080139,0.478250871080139,0.478250871080139,0.478250871080139,0,0.0,1.0
2015-03-12,2.89,3.05,2.68,3.05,3179,0.465368692734546,0.491133049425732,0.431552974577365,0.491133049425732,19742.0027247957,0.0,1.0
2015-03-13,2.89,2.89,2.89,2.89,0,0.465368692734546,0.465368692734546,0.465368692734546,0.465368692734546,0,0.0,1.0
2015-03-16,2.82,2.82,2.71,2.71,410,0.454096786682153,0.454096786682153,0.436383791456962,0.436383791456962,2546.15322968424,0.0,1.0
2015-03-17,2.85,2.9928,2.85,2.982,1000,0.45892760356175,0.481922291908633,0.45892760356175,0.480183197831978,6210.12982849816,0.0,1.0
2015-03-18,2.85,2.85,2.85,2.85,0,0.45892760356175,0.45892760356175,0.45892760356175,0.45892760356175,0,0.0,1.0
2015-03-19,2.85,2.85,2.85,2.85,0,0.45892760356175,0.45892760356175,0.45892760356175,0.45892760356175,0,0.0,1.0
2015-03-20,2.85,3.0128,2.68,2.73,2271,0.45892760356175,0.485142836495032,0.431552974577365,0.43960433604336,14103.2048405193,0.0,1.0
2015-03-23,2.75,2.83,2.74,2.83,2069,0.442824880629759,0.455707058975352,0.44121460833656,0.455707058975352,12848.7586151627,0.0,1.0
2015-03-24,2.683,2.75,2.62,2.62,1542,0.432036056265325,0.442824880629759,0.42189134081817,0.42189134081817,9576.02019554415,0.0,1.0
2015-03-25,2.683,2.683,2.683,2.683,0,0.432036056265325,0.432036056265325,0.432036056265325,0.432036056265325,0,0.0,1.0
2015-03-26,2.7,2.99,2.53,2.99,500,0.434773519163763,0.481471415666538,0.407398890179378,0.481471415666538,3105.06491424908,0.0,1.0
2015-03-27,3.52,3.85,2.61,2.8462,111725,0.566815847206091,0.619954832881662,0.420281068524971,0.458315700090334,693826.755088957,0.0,1.0
2015-03-30,3.43,4.41,3.3,3.67,170399,0.552323396567299,0.710130081300813,0.53138985675571,0.590969931604078,1058199.91264626,0.0,1.0
2015-03-31,2.9099,3.446,2.9,3.2901,41020,0.468573134598013,0.554899832236418,0.466978965027745,0.529795687185443,254739.525564994,0.0,1.0
2015-04-01,2.77,3.04,2.73,2.92,21266,0.446045425216157,0.489522777132533,0.43960433604336,0.470199509614144,132064.620932842,0.0,1.0
2015-04-02,2.8,2.8,2.6601,2.77,10630,0.450876242095754,0.450876242095754,0.428348532713899,0.446045425216157,66013.6800769354,0.0,1.0
2015-04-06,2.775,2.98,2.7,2.98,3014,0.446850561362756,0.479861143373339,0.434773519163763,0.479861143373339,18717.3313030935,0.0,1.0
2015-04-07,2.75,2.75,2.7,2.7,1254,0.442824880629759,0.442824880629759,0.434773519163763,0.434773519163763,7787.50280493668,0.0,1.0
2015-04-08,2.97,3.23,2.76,2.76,10440,0.478250871080139,0.520117950703317,0.444435152922958,0.444435152922958,64833.7554095208,0.0,1.0
2015-04-09,2.95,3.04,2.84,3.04,3518,0.475030326493741,0.489522777132533,0.457317331268551,0.489522777132533,21847.2367366565,0.0,1.0
2015-04-10,3.2595,3.75,3.0301,3.1,60427,0.524868253968254,0.603852109949671,0.487928607562266,0.499184410891728,375259.515146658,0.0,1.0
2015-04-13,3.0,3.26,2.94,3.26,10016,0.483081687959737,0.524948767582914,0.473420054200542,0.524948767582914,62200.6603622375,0.0,1.0
2015-04-14,3.25,3.25,2.87,2.87,3227,0.523338495289715,0.523338495289715,0.462148148148148,0.462148148148148,20040.0889565635,0.0,1.0
2015-04-15,3.0776,3.37,2.92,3.33,9655,0.495577400954962,0.542661762808104,0.470199509614144,0.536220673635308,59958.8034941497,0.0,1.0
2015-04-16,3.08,3.27,2.95,3.0,16980,0.49596386630533,0.526559039876113,0.475030326493741,0.483081687959737,105448.004487899,0.0,1.0
2015-04-17,2.87,3.0,2.87,2.99,7358,0.462148148148148,0.483081687959737,0.462148148148148,0.481471415666538,45694.1352780895,0.0,1.0
2015-04-20,2.93,3.25,2.92,3.2499,4286,0.471809781907343,0.523338495289715,0.470199509614144,0.523322392566783,26616.6164449431,0.0,1.0
2015-04-21,2.98,3.127,2.91,2.9201,3430,0.479861143373339,0.503532146083366,0.468589237320945,0.470215612337076,21300.7453117487,0.0,1.0
2015-04-22,2.9,2.98,2.9,2.95,1471,0.466978965027745,0.479861143373339,0.466978965027745,0.475030326493741,9135.1009777208,0.0,1.0
2015-04-23,3.0,3.04,2.91,2.91,2559,0.483081687959737,0.489522777132533,0.468589237320945,0.468589237320945,15891.7222311268,0.0,1.0
2015-04-24,3.01,3.15,2.95,3.15,2630,0.484691960252936,0.507235772357724,0.475030326493741,0.507235772357724,16332.6414489501,0.0,1.0
2015-04-27,2.9599,2.97,2.93,2.97,5310,0.476624496064008,0.478250871080139,0.471809781907343,0.478250871080139,32975.7893893252,0.0,1.0
2015-04-28,2.98,2.98,2.95,2.95,492,0.479861143373339,0.479861143373339,0.475030326493741,0.475030326493741,3055.38387562109,0.0,1.0
2015-04-29,2.98,2.98,2.91,2.919,981,0.479861143373339,0.479861143373339,0.468589237320945,0.470038482384824,6092.13736175669,0.0,1.0
2015-04-30,2.95,2.95,2.9254,2.9254,1586,0.475030326493741,0.475030326493741,0.471069056652471,0.471069056652471,9849.26590799808,0.0,1.0
2015-05-01,2.91,2.95,2.91,2.92,11938,0.468589237320945,0.475030326493741,0.468589237320945,0.470199509614144,74136.5298926109,0.0,1.0
2015-05-04,2.91,2.91,2.91,2.91,52,0.468589237320945,0.468589237320945,0.468589237320945,0.468589237320945,322.926751081904,0.0,1.0
2015-05-05,2.88,2.9,2.85,2.9,1598,0.463758420441347,0.466978965027745,0.45892760356175,0.466978965027745,9923.78746594006,0.0,1.0
2015-05-06,2.88,2.97,2.88,2.97,1815,0.463758420441347,0.478250871080139,0.463758420441347,0.478250871080139,11271.3856387242,0.0,1.0
2015-05-07,2.79,2.84,2.7,2.84,4561,0.449265969802555,0.457317331268551,0.434773519163763,0.457317331268551,28324.4021477801,0.0,1.0
2015-05-08,2.87,2.87,2.85,2.85,1537,0.462148148148148,0.462148148148148,0.45892760356175,0.45892760356175,9544.96954640167,0.0,1.0
2015-05-11,2.89,2.8933,2.76,2.76,1076,0.465368692734546,0.465900082591302,0.444435152922958,0.444435152922958,6682.09969546402,0.0,1.0
2015-05-12,2.8,2.8,2.8,2.8,100,0.450876242095754,0.450876242095754,0.450876242095754,0.450876242095754,621.012982849816,0.0,1.0
2015-05-13,2.7999,2.9,2.75,2.85,9080,0.450860139372822,0.466978965027745,0.442824880629759,0.45892760356175,56387.9788427633,0.0,1.0
2015-05-14,2.7999,2.8,2.73,2.73,3827,0.450860139372822,0.450876242095754,0.43960433604336,0.43960433604336,23766.1668536625,0.0,1.0
2015-05-15,2.79,2.79,2.7,2.7,800,0.449265969802555,0.449265969802555,0.434773519163763,0.434773519163763,4968.10386279853,0.0,1.0
2015-05-18,2.72,2.72,2.72,2.72,347,0.437994063750161,0.437994063750161,0.437994063750161,0.437994063750161,2154.91505048886,0.0,1.0
2015-05-19,2.64,2.72,2.61,2.67,8746,0.425111885404568,0.437994063750161,0.420281068524971,0.429942702284166,54313.7954800449,0.0,1.0
2015-05-20,2.7439,2.7439,2.591,2.6,1325,0.441842614530907,0.441842614530907,0.417221551167893,0.418670796231772,8228.42202276006,0.0,1.0
2015-05-21,2.7,2.769,2.7,2.71,899,0.434773519163763,0.445884397986837,0.434773519163763,0.436383791456962,5582.90671581984,0.0,1.0
2015-05-22,2.55,2.658,2.42,2.61,15632,0.410619434765776,0.428010375532327,0.389685894954188,0.420281068524971,97076.7494790832,0.0,1.0
2015-05-26,2.6,2.61,2.6,2.61,300,0.418670796231772,0.420281068524971,0.418670796231772,0.420281068524971,1863.03894854945,0.0,1.0
2015-05-27,2.6338,2.6338,2.53,2.53,779,0.424113516582785,0.424113516582785,0.407398890179378,0.407398890179378,4837.69113640006,0.0,1.0
2015-05-28,2.55,2.6799,2.54,2.54,3479,0.410619434765776,0.431536871854433,0.409009162472577,0.409009162472577,21605.0416733451,0.0,1.0
2015-05-29,2.53,2.56,2.53,2.53,700,0.407398890179378,0.412229707058975,0.407398890179378,0.407398890179378,4347.09087994871,0.0,1.0
2015-06-01,2.5,2.5,2.5,2.5,1110,0.402568073299781,0.402568073299781,0.402568073299781,0.402568073299781,6893.24410963295,0.0,1.0
2015-06-02,2.5,2.58,2.4501,2.48,8100,0.402568073299781,0.415450251645374,0.394532814556717,0.399347528713382,50302.051610835,0.0,1.0
2015-06-03,2.56,2.5794,2.548,2.5699,1303,0.412229707058975,0.415353635307782,0.410297380307136,0.413823876629243,8091.7991665331,0.0,1.0
2015-06-04,2.5464,2.561,2.5404,2.561,903,0.410039736740225,0.412390734288295,0.409073573364305,0.412390734288295,5607.74723513383,0.0,1.0
2015-06-05,2.5464,2.5464,2.5464,2.5464,1,0.410039736740225,0.410039736740225,0.410039736740225,0.410039736740225,6.21012982849815,0.0,1.0
2015-06-08,2.5464,2.5464,2.5464,2.5464,0,0.410039736740225,0.410039736740225,0.410039736740225,0.410039736740225,0,0.0,1.0
2015-06-09,2.5464,2.5464,2.5464,2.5464,76,0.410039736740225,0.410039736740225,0.410039736740225,0.410039736740225,471.969866965859,0.0,1.0
2015-06-10,2.64,2.7099,2.57,2.57,4857,0.425111885404568,0.43636768873403,0.413839979352174,0.413839979352174,30162.6005770156,0.0,1.0
2015-06-11,2.8334,2.87,2.66,2.66,7405,0.456254551555039,0.462148148148148,0.428332429990967,0.428332429990967,45986.0113800289,0.0,1.0
2015-06-12,2.73,2.75,2.65,2.75,4172,0.43960433604336,0.442824880629759,0.426722157697767,0.442824880629759,25908.6616444943,0.0,1.0
2015-06-15,2.8,2.832,2.64,2.64,1810,0.450876242095754,0.456029113433991,0.425111885404568,0.425111885404568,11240.3349895817,0.0,1.0
2015-06-16,2.82,2.82,2.71,2.71,1205,0.454096786682153,0.454096786682153,0.436383791456962,0.436383791456962,7483.20644334027,0.0,1.0
2015-06-17,2.75,2.75,2.75,2.75,100,0.442824880629759,0.442824880629759,0.442824880629759,0.442824880629759,621.012982849815,0.0,1.0
2015-06-18,2.75,2.75,2.75,2.75,0,0.442824880629759,0.442824880629759,0.442824880629759,0.442824880629759,0,0.0,1.0
2015-06-19,2.73,2.75,2.6623,2.6623,1208,0.43960433604336,0.442824880629759,0.428702792618402,0.428702792618402,7501.83683282578,0.0,1.0
2015-06-22,2.65,2.65,2.62,2.63,1205,0.426722157697767,0.426722157697767,0.42189134081817,0.423501613111369,7483.20644334029,0.0,1.0
2015-06-23,2.65,2.65,2.62,2.62,105,0.426722157697767,0.426722157697767,0.42189134081817,0.42189134081817,652.063631992307,0.0,1.0
2015-06-24,2.65,2.73,2.65,2.73,109,0.426722157697767,0.43960433604336,0.426722157697767,0.43960433604336,676.9041513063,0.0,1.0
2015-06-25,2.63,2.63,2.63,2.63,100,0.423501613111369,0.423501613111369,0.423501613111369,0.423501613111369,621.012982849816,0.0,1.0
2015-06-26,2.63,2.63,2.63,2.63,143,0.423501613111369,0.423501613111369,0.423501613111369,0.423501613111369,888.048565475237,0.0,1.0
2015-06-29,2.715,2.898,2.657,2.657,3870,0.437188927603562,0.466656910569106,0.427849348303007,0.427849348303007,24033.2024362879,0.0,1.0
2015-06-30,2.72,2.73,2.61,2.64,1078,0.437994063750161,0.43960433604336,0.420281068524971,0.425111885404568,6694.51995512102,0.0,1.0
2015-07-01,2.6,2.6,2.6,2.6,160,0.418670796231772,0.418670796231772,0.418670796231772,0.418670796231772,993.620772559705,0.0,1.0
2015-07-02,2.56,2.7,2.56,2.7,1143,0.412229707058975,0.434773519163763,0.412229707058975,0.434773519163763,7098.1783939734,0.0,1.0
2015-07-06,2.6,2.6,2.6,2.6,120,0.418670796231772,0.418670796231772,0.418670796231772,0.418670796231772,745.215579419779,0.0,1.0
2015-07-07,2.6,2.6,2.3201,2.55,10402,0.418670796231772,0.418670796231772,0.373599274745128,0.410619434765776,64597.7704760378,0.0,1.0
2015-07-08,2.6,2.6,2.6,2.6,0,0.418670796231772,0.418670796231772,0.418670796231772,0.418670796231772,0,0.0,1.0
2015-07-09,2.6,2.6,2.6,2.6,0,0.418670796231772,0.418670796231772,0.418670796231772,0.418670796231772,0,0.0,1.0
2015-07-10,2.49,2.61,2.49,2.5464,1000,0.400957801006582,0.420281068524971,0.400957801006582,0.410039736740225,6210.12982849815,0.0,1.0
2015-07-13,2.54,2.54,2.53,2.53,1365,0.409009162472577,0.409009162472577,0.407398890179378,0.407398890179378,8476.82721589999,0.0,1.0
2015-07-14,2.54,2.54,2.54,2.54,50,0.409009162472577,0.409009162472577,0.409009162472577,0.409009162472577,310.506491424908,0.0,1.0
2015-07-15,2.54,2.54,2.54,2.54,100,0.409009162472577,0.409009162472577,0.409009162472577,0.409009162472577,621.012982849816,0.0,1.0
2015-07-16,2.5805,2.999,2.42,2.7,94378,0.415530765260034,0.482920660730417,0.389685894954188,0.434773519163763,586099.632953998,0.0,1.0
2015-07-17,2.78,2.838,2.51,2.66,6223,0.447655697509356,0.456995276809911,0.40417834559298,0.428332429990967,38645.637922744,0.0,1.0
2015-07-20,2.66,2.85,2.5761,2.85,4627,0.428332429990967,0.45892760356175,0.414822245451026,0.45892760356175,28734.2707164609,0.0,1.0
2015-07-21,2.66,2.85,2.6501,2.85,600,0.428332429990967,0.45892760356175,0.426738260420699,0.45892760356175,3726.07789709889,0.0,1.0
2015-07-22,2.65,2.6501,2.65,2.65,1441,0.426722157697767,0.426738260420699,0.426722157697767,0.426722157697767,8948.79708286585,0.0,1.0
2015-07-23,2.55,2.63,2.54,2.6285,1962,0.410619434765776,0.423501613111369,0.409009162472577,0.423260072267389,12184.2747235134,0.0,1.0
2015-07-24,2.66,2.8399,2.528,2.8399,744,0.428332429990967,0.457301228545619,0.407076835720738,0.457301228545619,4620.33659240262,0.0,1.0
2015-07-27,2.8,2.8,2.8,2.8,15,0.450876242095754,0.450876242095754,0.450876242095754,0.450876242095754,93.1519474274724,0.0,1.0
2015-07-28,2.62,2.62,2.62,2.62,1,0.42189134081817,0.42189134081817,0.42189134081817,0.42189134081817,6.21012982849816,0.0,1.0
2015-07-29,2.63,2.7999,2.59,2.6,1974,0.423501613111369,0.450860139372822,0.417060523938573,0.418670796231772,12258.7962814554,0.0,1.0
2015-07-30,2.63,2.63,2.63,2.63,10,0.423501613111369,0.423501613111369,0.423501613111369,0.423501613111369,62.1012982849816,0.0,1.0
2015-07-31,2.7148,2.7148,2.7148,2.7148,202,0.437156722157698,0.437156722157698,0.437156722157698,0.437156722157698,1254.44622535663,0.0,1.0
2015-08-03,2.7148,2.7148,2.7148,2.7148,0,0.437156722157698,0.437156722157698,0.437156722157698,0.437156722157698,0,0.0,1.0
2015-08-04,2.7148,2.7148,2.7148,2.7148,1,0.437156722157698,0.437156722157698,0.437156722157698,0.437156722157698,6.21012982849815,0.0,1.0
2015-08-05,2.71,2.71,2.57,2.57,380,0.436383791456962,0.436383791456962,0.413839979352174,0.413839979352174,2359.8493348293,0.0,1.0
2015-08-06,2.71,2.71,2.71,2.71,0,0.436383791456962,0.436383791456962,0.436383791456962,0.436383791456962,0,0.0,1.0
2015-08-07,2.71,2.71,2.71,2.71,15,0.436383791456962,0.436383791456962,0.436383791456962,0.436383791456962,93.1519474274724,0.0,1.0
2015-08-10,2.68,2.68,2.57,2.58,2343,0.431552974577365,0.431552974577365,0.413839979352174,0.415450251645374,14550.3341881712,0.0,1.0
2015-08-11,2.56,2.56,2.56,2.56,1,0.412229707058975,0.412229707058975,0.412229707058975,0.412229707058975,6.21012982849816,0.0,1.0
2015-08-12,2.68,2.68,2.68,2.68,1,0.431552974577365,0.431552974577365,0.431552974577365,0.431552974577365,6.21012982849815,0.0,1.0
2015-08-13,2.68,2.68,2.68,2.68,0,0.431552974577365,0.431552974577365,0.431552974577365,0.431552974577365,0,0.0,1.0
2015-08-14,2.6239,2.6239,2.45,2.45,1221,0.422519347012518,0.422519347012518,0.394516711833785,0.394516711833785,7582.56852059624,0.0,1.0
2015-08-17,2.5554,2.5554,2.45,2.45,264,0.411488981804104,0.411488981804104,0.394516711833785,0.394516711833785,1639.47427472351,0.0,1.0
2015-08-18,2.5501,2.5614,2.55,2.55,3100,0.410635537488708,0.412455145180023,0.410619434765776,0.410619434765776,19251.4024683443,0.0,1.0
2015-08-19,2.5,2.5,2.45,2.4501,771,0.402568073299781,0.402568073299781,0.394516711833785,0.394532814556717,4788.01009777207,0.0,1.0
2015-08-20,2.5,2.5,2.5,2.5,18,0.402568073299781,0.402568073299781,0.402568073299781,0.402568073299781,111.782336912967,0.0,1.0
2015-08-21,2.5,2.5,2.5,2.5,0,0.402568073299781,0.402568073299781,0.402568073299781,0.402568073299781,0,0.0,1.0
2015-08-24,2.35,2.4,2.25,2.37,16961,0.378413988901794,0.386465350367789,0.362311265969803,0.381634533488192,105330.012021157,0.0,1.0
2015-08-25,2.5,2.5,2.5,2.5,258,0.402568073299781,0.402568073299781,0.402568073299781,0.402568073299781,1602.21349575252,0.0,1.0
2015-08-26,2.56,2.56,2.4,2.4,500,0.412229707058975,0.412229707058975,0.386465350367789,0.386465350367789,3105.06491424908,0.0,1.0
2015-08-27,2.5401,2.5401,2.41,2.4415,318,0.409025265195509,0.409025265195509,0.388075622660989,0.393147980384566,1974.82128546241,0.0,1.0
2015-08-28,2.5401,2.5401,2.5401,2.5401,0,0.409025265195509,0.409025265195509,0.409025265195509,0.409025265195509,0,0.0,1.0
2015-08-31,2.5,2.5,2.5,2.5,307,0.402568073299781,0.402568073299781,0.402568073299781,0.402568073299781,1906.50985734893,0.0,1.0
2015-09-01,2.496,2.5024,2.496,2.5024,313,0.401923964382501,0.402954538650148,0.401923964382501,0.402954538650148,1943.77063631992,0.0,1.0
2015-09-02,2.496,2.496,2.496,2.496,0,0.401923964382501,0.401923964382501,0.401923964382501,0.401923964382501,0,0.0,1.0
2015-09-03,2.42,2.42,2.41,2.41,2,0.389685894954188,0.389685894954188,0.388075622660989,0.388075622660989,12.4202596569963,0.0,1.0
2015-09-04,2.4692,2.4692,2.4333,2.4333,500,0.397608434636727,0.397608434636727,0.391827557104142,0.391827557104142,3105.06491424908,0.0,1.0
2015-09-08,2.5599,2.5599,2.5599,2.5599,259,0.412213604336043,0.412213604336043,0.412213604336043,0.412213604336043,1608.42362558102,0.0,1.0
2015-09-09,2.5599,2.5599,2.5599,2.5599,3,0.412213604336043,0.412213604336043,0.412213604336043,0.412213604336043,18.6303894854945,0.0,1.0
2015-09-10,2.5504,2.5504,2.27,2.27,980,0.410683845657504,0.410683845657504,0.365531810556201,0.365531810556201,6085.9272319282,0.0,1.0
2015-09-11,2.55,2.55,2.55,2.55,638,0.410619434765776,0.410619434765776,0.410619434765776,0.410619434765776,3962.06283058183,0.0,1.0
2015-09-14,2.57,2.57,2.52,2.52,400,0.413839979352174,0.413839979352174,0.405788617886179,0.405788617886179,2484.05193139927,0.0,1.0
2015-09-15,2.57,2.57,2.57,2.57,11,0.413839979352174,0.413839979352174,0.413839979352174,0.413839979352174,68.3114281134798,0.0,1.0
2015-09-16,2.56,2.56,2.56,2.56,201,0.412229707058975,0.412229707058975,0.412229707058975,0.412229707058975,1248.23609552813,0.0,1.0
2015-09-17,2.4799,2.48,2.4799,2.48,1020,0.39933142599045,0.399347528713382,0.39933142599045,0.399347528713382,6334.33242506813,0.0,1.0
2015-09-18,2.4253,2.4253,2.3952,2.3952,758,0.390539339269583,0.390539339269583,0.385692419667054,0.385692419667054,4707.2784100016,0.0,1.0
2015-09-21,2.51,2.51,2.4811,2.4811,281,0.40417834559298,0.40417834559298,0.399524658665634,0.399524658665634,1745.04648180798,0.0,1.0
2015-09-22,2.51,2.51,2.51,2.51,67,0.40417834559298,0.40417834559298,0.40417834559298,0.40417834559298,416.078698509376,0.0,1.0
2015-09-23,2.58,2.58,2.51,2.52,1462,0.415450251645374,0.415450251645374,0.40417834559298,0.405788617886179,9079.2098092643,0.0,1.0
2015-09-24,2.599,2.599,2.35,2.35,1700,0.418509769002452,0.418509769002452,0.378413988901794,0.378413988901794,10557.2207084469,0.0,1.0
2015-09-25,2.45,2.51,2.3556,2.51,2103,0.394516711833785,0.40417834559298,0.379315741385985,0.40417834559298,13059.9030293316,0.0,1.0
2015-09-28,2.45,2.45,2.3845,2.3845,1744,0.394516711833785,0.394516711833785,0.383969428313331,0.383969428313331,10830.4664209008,0.0,1.0
2015-09-29,2.3903,2.3903,2.36,2.36,1008,0.384903386243386,0.384903386243386,0.380024261194993,0.380024261194993,6259.81086712615,0.0,1.0
2015-09-30,2.5999,2.6,2.41,2.41,3631,0.41865469350884,0.418670796231772,0.388075622660989,0.388075622660989,22548.9814072768,0.0,1.0
2015-10-01,2.5999,2.5999,2.5999,2.5999,82,0.41865469350884,0.41865469350884,0.41865469350884,0.41865469350884,509.230645936849,0.0,1.0
2015-10-02,2.56,2.56,2.48,2.48,780,0.412229707058975,0.412229707058975,0.399347528713382,0.399347528713382,4843.90126622857,0.0,1.0
2015-10-05,2.72,2.72,2.5,2.585,5828,0.437994063750161,0.437994063750161,0.402568073299781,0.416255387791973,36192.6366404873,0.0,1.0
2015-10-06,2.7799,2.7799,2.61,2.66,2300,0.447639594786424,0.447639594786424,0.420281068524971,0.428332429990967,14283.2986055458,0.0,1.0
2015-10-07,2.7799,2.7799,2.7799,2.7799,38,0.447639594786424,0.447639594786424,0.447639594786424,0.447639594786424,235.98493348293,0.0,1.0
2015-10-08,2.7511,2.7699,2.68,2.7699,3900,0.443002010582011,0.446029322493225,0.431552974577365,0.446029322493225,24219.5063311428,0.0,1.0
2015-10-09,2.69,2.75,2.68,2.75,1920,0.433163246870564,0.442824880629759,0.431552974577365,0.442824880629759,11923.4492707165,0.0,1.0
2015-10-12,2.69,2.73,2.61,2.61,1400,0.433163246870564,0.43960433604336,0.420281068524971,0.420281068524971,8694.18175989742,0.0,1.0
2015-10-13,2.69,2.69,2.69,2.69,0,0.433163246870564,0.433163246870564,0.433163246870564,0.433163246870564,0,0.0,1.0
2015-10-14,2.6107,2.65,2.6,2.65,830,0.420393787585495,0.426722157697767,0.418670796231772,0.426722157697767,5154.40775765347,0.0,1.0
2015-10-15,2.68,2.72,2.61,2.61,876,0.431552974577365,0.437994063750161,0.420281068524971,0.420281068524971,5440.07372976438,0.0,1.0
2015-10-16,2.68,2.7,2.68,2.69,1101,0.431552974577365,0.434773519163763,0.431552974577365,0.433163246870564,6837.35294117647,0.0,1.0
2015-10-19,2.68,2.68,2.68,2.68,25,0.431552974577365,0.431552974577365,0.431552974577365,0.431552974577365,155.253245712454,0.0,1.0
2015-10-20,2.66,2.68,2.6001,2.6001,3538,0.428332429990967,0.431552974577365,0.418686898954704,0.418686898954704,21971.4393332265,0.0,1.0
2015-10-21,2.6843,2.6843,2.58,2.67,11540,0.43224539166344,0.43224539166344,0.415450251645374,0.429942702284166,71664.8982208688,0.0,1.0
2015-10-22,2.6843,2.6843,2.6843,2.6843,0,0.43224539166344,0.43224539166344,0.43224539166344,0.43224539166344,0,0.0,1.0
2015-10-23,2.68,2.79,2.57,2.7,5295,0.431552974577365,0.449265969802555,0.413839979352174,0.434773519163763,32882.6374418977,0.0,1.0
2015-10-26,2.68,2.68,2.68,2.68,29,0.431552974577365,0.431552974577365,0.431552974577365,0.431552974577365,180.093765026446,0.0,1.0
2015-10-27,2.68,2.68,2.68,2.68,0,0.431552974577365,0.431552974577365,0.431552974577365,0.431552974577365,0,0.0,1.0
2015-10-28,2.68,2.68,2.57,2.58,1975,0.431552974577365,0.431552974577365,0.413839979352174,0.415450251645374,12265.0064112839,0.0,1.0
2015-10-29,2.6172,2.6172,2.4387,2.4387,381,0.421440464576074,0.421440464576074,0.39269710414247,0.39269710414247,2366.0594646578,0.0,1.0
2015-10-30,2.6172,2.6172,2.6172,2.6172,0,0.421440464576074,0.421440464576074,0.421440464576074,0.421440464576074,0,0.0,1.0
2015-11-02,2.59,2.59,2.59,2.59,200,0.417060523938573,0.417060523938573,0.417060523938573,0.417060523938573,1242.02596569963,0.0,1.0
2015-11-03,2.662,2.662,2.56,2.5601,631,0.428654484449606,0.428654484449606,0.412229707058975,0.412245809781907,3918.59192178234,0.0,1.0
2015-11-04,2.59,2.59,2.52,2.53,1034,0.417060523938573,0.417060523938573,0.405788617886179,0.407398890179378,6421.27424266709,0.0,1.0
2015-11-05,2.43,2.58,2.4201,2.58,2457,0.391296167247387,0.415450251645374,0.38970199767712,0.415450251645374,15258.28898862,0.0,1.0
2015-11-06,2.5,2.5,2.42,2.42,381,0.402568073299781,0.402568073299781,0.389685894954188,0.389685894954188,2366.0594646578,0.0,1.0
2015-11-09,2.5,2.5,2.5,2.5,0,0.402568073299781,0.402568073299781,0.402568073299781,0.402568073299781,0,0.0,1.0
2015-11-10,2.58,2.58,2.35,2.4,12455,0.415450251645374,0.415450251645374,0.378413988901794,0.386465350367789,77347.1670139445,0.0,1.0
2015-11-11,2.581,2.581,2.58,2.58,1345,0.415611278874694,0.415611278874694,0.415450251645374,0.415450251645374,8352.62461933001,0.0,1.0
2015-11-12,2.5889,2.5889,2.5,2.5,200,0.416883393986321,0.416883393986321,0.402568073299781,0.402568073299781,1242.02596569963,0.0,1.0
2015-11-13,2.5889,2.5889,2.5889,2.5889,0,0.416883393986321,0.416883393986321,0.416883393986321,0.416883393986321,0,0.0,1.0
2015-11-16,2.5889,2.5889,2.5889,2.5889,0,0.416883393986321,0.416883393986321,0.416883393986321,0.416883393986321,0,0.0,1.0
2015-11-17,2.5889,2.5889,2.5889,2.5889,0,0.416883393986321,0.416883393986321,0.416883393986321,0.416883393986321,0,0.0,1.0
2015-11-18,3.25,3.32,2.58,2.58,48396,0.523338495289715,0.534610401342109,0.415450251645374,0.415450251645374,300545.443179997,0.0,1.0
2015-11-19,3.05,3.3,3.0,3.3,5002,0.491133049425732,0.53138985675571,0.483081687959737,0.53138985675571,31063.0694021478,0.0,1.0
2015-11-20,3.0,3.2,2.99,3.12,1426,0.483081687959737,0.515287133823719,0.481471415666538,0.502404955478126,8855.64513543837,0.0,1.0
2015-11-23,3.26,3.26,2.8211,2.83,710,0.524948767582914,0.524948767582914,0.454273916634404,0.455707058975352,4409.19217823369,0.0,1.0
2015-11-24,3.27,3.27,3.26,3.26,50,0.526559039876113,0.526559039876113,0.524948767582914,0.524948767582914,310.506491424908,0.0,1.0
2015-11-25,3.12,3.27,3.12,3.27,52,0.502404955478126,0.526559039876113,0.502404955478126,0.526559039876113,322.926751081904,0.0,1.0
2015-11-27,3.5,3.5,3.16,3.16,4595,0.563595302619693,0.563595302619693,0.508846044650923,0.508846044650923,28535.546561949,0.0,1.0
2015-11-30,3.48,3.62,3.02,3.62,3514,0.560374758033295,0.582918570138082,0.486302232546135,0.582918570138082,21822.3962173425,0.0,1.0
2015-12-01,3.6001,4.19,3.1,3.3,49559,0.579714128274616,0.674704090850432,0.499184410891728,0.53138985675571,307767.82417054,0.0,1.0
2015-12-02,3.75,3.75,3.75,3.75,690,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,4284.98958166373,0.0,1.0
2015-12-03,3.5,3.69,3.3542,3.52,1457,0.563595302619693,0.594190476190476,0.54011753258485,0.566815847206091,9048.15916012181,0.0,1.0
2015-12-04,3.48,3.78,3.48,3.78,6700,0.560374758033295,0.608682926829268,0.560374758033295,0.608682926829268,41607.8698509376,0.0,1.0
2015-12-07,3.48,3.68,3.3,3.54,4788,0.560374758033295,0.592580203897277,0.53138985675571,0.570036391792489,29734.1016188492,0.0,1.0
2015-12-08,3.48,3.48,3.3,3.33,4046,0.560374758033295,0.560374758033295,0.53138985675571,0.536220673635308,25126.1852861035,0.0,1.0
2015-12-09,3.24,3.41,3.154,3.3,3017,0.521728222996516,0.549102851980901,0.507879881275003,0.53138985675571,18735.9616925789,0.0,1.0
2015-12-10,3.2199,3.22,3.1,3.16,2682,0.518491575687186,0.518507678410117,0.499184410891728,0.508846044650923,16655.568200032,0.0,1.0
2015-12-11,3.1042,3.1042,3.09,3.09,3659,0.499860725254872,0.499860725254872,0.497574138598529,0.497574138598529,22722.8650424747,0.0,1.0
2015-12-14,3.2,3.31,3.113,3.12,5272,0.515287133823719,0.53300012904891,0.501277764872887,0.502404955478126,32739.8044558423,0.0,1.0
2015-12-15,3.29,3.3,3.15,3.2,2510,0.529779584462511,0.53138985675571,0.507235772357724,0.515287133823719,15587.4258695304,0.0,1.0
2015-12-16,3.1501,3.2,3.15,3.2,5143,0.507251875080656,0.515287133823719,0.507235772357724,0.515287133823719,31938.697707966,0.0,1.0
2015-12-17,3.2,3.2,3.0511,3.1544,853,0.515287133823719,0.515287133823719,0.491310179377984,0.507944292166731,5297.24074370893,0.0,1.0
2015-12-18,3.0502,3.2,2.98,3.2,6269,0.491165254871596,0.515287133823719,0.479861143373339,0.515287133823719,38931.303894855,0.0,1.0
2015-12-21,3.1,3.225,3.0,3.01,972,0.499184410891728,0.519312814556717,0.483081687959737,0.484691960252936,6036.24619330021,0.0,1.0
2015-12-22,3.1,3.1,3.1,3.1,111,0.499184410891728,0.499184410891728,0.499184410891728,0.499184410891728,689.324410963295,0.0,1.0
2015-12-23,2.99,3.189,2.79,2.79,13903,0.481471415666538,0.5135158343012,0.449265969802555,0.449265969802555,86339.4350056098,0.0,1.0
2015-12-24,2.99,2.99,2.99,2.99,0,0.481471415666538,0.481471415666538,0.481471415666538,0.481471415666538,0,0.0,1.0
2015-12-28,3.012,3.012,2.864,2.864,1000,0.485014014711576,0.485014014711576,0.461181984772229,0.461181984772229,6210.12982849815,0.0,1.0
2015-12-29,2.87,2.87,2.87,2.87,27,0.462148148148148,0.462148148148148,0.462148148148148,0.462148148148148,167.67350536945,0.0,1.0
2015-12-30,3.05,3.05,3.05,3.05,1,0.491133049425732,0.491133049425732,0.491133049425732,0.491133049425732,6.21012982849816,0.0,1.0
2015-12-31,2.892,2.896,2.76,2.85,1414,0.465690747193186,0.466334856110466,0.444435152922958,0.45892760356175,8781.1235774964,0.0,1.0
2016-01-04,2.9,3.05,2.82,2.93,704,0.466978965027745,0.491133049425732,0.454096786682153,0.471809781907343,4371.93139926271,0.0,1.0
2016-01-05,2.801,2.98,2.65,2.8099,17273,0.451037269325074,0.479861143373339,0.426722157697767,0.452470411666021,107267.572527649,0.0,1.0
2016-01-06,2.72,3.08,2.72,2.76,41788,0.437994063750161,0.49596386630533,0.437994063750161,0.444435152922958,259508.905273281,0.0,1.0
2016-01-07,2.76,2.7601,2.65,2.7601,3612,0.444435152922958,0.44445125564589,0.426722157697767,0.44445125564589,22430.9889405353,0.0,1.0
2016-01-08,2.7805,2.93,2.75,2.88,7553,0.447736211124016,0.471809781907343,0.442824880629759,0.463758420441347,46905.1105946466,0.0,1.0
2016-01-11,2.85,2.9089,2.8,2.8,553,0.45892760356175,0.468412107368693,0.450876242095754,0.450876242095754,3434.20179515948,0.0,1.0
2016-01-12,2.85,2.85,2.85,2.85,1124,0.45892760356175,0.45892760356175,0.45892760356175,0.45892760356175,6980.18592723193,0.0,1.0
2016-01-13,2.85,2.87,2.85,2.87,900,0.45892760356175,0.462148148148148,0.45892760356175,0.462148148148148,5589.11684564834,0.0,1.0
2016-01-14,2.87,2.999,2.85,2.87,1101,0.462148148148148,0.482920660730417,0.45892760356175,0.462148148148148,6837.35294117647,0.0,1.0
2016-01-15,2.87,2.87,2.87,2.87,22,0.462148148148148,0.462148148148148,0.462148148148148,0.462148148148148,136.622856226959,0.0,1.0
2016-01-19,2.87,2.87,2.87,2.87,64,0.462148148148148,0.462148148148148,0.462148148148148,0.462148148148148,397.448309023882,0.0,1.0
2016-01-20,3.19,3.33,2.65,2.76,44054,0.51367686153052,0.536220673635308,0.426722157697767,0.444435152922958,273581.059464658,0.0,1.0
2016-01-21,3.2,3.3699,3.15,3.1668,6393,0.515287133823719,0.542645660085172,0.507235772357724,0.509941029810298,39701.3599935887,0.0,1.0
2016-01-22,3.29,3.45,3.29,3.3689,2986,0.529779584462511,0.555543941153697,0.529779584462511,0.542484632855852,18543.4476678955,0.0,1.0
2016-01-25,3.28,3.3289,3.28,3.29,1110,0.528169312169312,0.536043543683056,0.528169312169312,0.529779584462511,6893.24410963296,0.0,1.0
2016-01-26,3.23,3.32,3.23,3.26,1110,0.520117950703317,0.534610401342109,0.520117950703317,0.524948767582914,6893.24410963295,0.0,1.0
2016-01-27,3.4595,3.869,3.32,3.32,7515,0.557073699832236,0.623014350238741,0.534610401342109,0.534610401342109,46669.1256611637,0.0,1.0
2016-01-28,3.59,3.71,3.3901,3.71,3598,0.578087753258485,0.597411020776874,0.545898410117435,0.597411020776874,22344.0471229364,0.0,1.0
2016-01-29,3.6014,3.8,3.6,3.665,5527,0.579923463672732,0.611903471415666,0.579698025551684,0.590164795457478,34323.3875621093,0.0,1.0
2016-02-01,3.69,3.69,3.69,3.69,105,0.594190476190476,0.594190476190476,0.594190476190476,0.594190476190476,652.063631992307,0.0,1.0
2016-02-02,3.35,3.62,3.18,3.62,4871,0.539441218221706,0.582918570138082,0.512066589237321,0.582918570138082,30249.5423946145,0.0,1.0
2016-02-03,3.2,3.43,3.1,3.32,10607,0.515287133823719,0.552323396567299,0.499184410891728,0.534610401342109,65870.84709088,0.0,1.0
2016-02-04,3.2,3.2,3.2,3.2,0,0.515287133823719,0.515287133823719,0.515287133823719,0.515287133823719,0,0.0,1.0
2016-02-05,3.3301,3.3301,3.33,3.33,1300,0.53623677635824,0.53623677635824,0.536220673635308,0.536220673635308,8073.1687770476,0.0,1.0
2016-02-08,3.3301,3.3301,3.3301,3.3301,4,0.53623677635824,0.53623677635824,0.53623677635824,0.53623677635824,24.8405193139926,0.0,1.0
2016-02-09,3.4,3.74,3.33,3.33,2311,0.547492579687702,0.602241837656472,0.536220673635308,0.536220673635308,14351.6100336592,0.0,1.0
2016-02-10,3.4689,3.4689,3.33,3.4015,1381,0.558587355787844,0.558587355787844,0.536220673635308,0.547734120531681,8576.18929315595,0.0,1.0
2016-02-11,3.33,3.33,3.33,3.33,583,0.536220673635308,0.536220673635308,0.536220673635308,0.536220673635308,3620.50569001442,0.0,1.0
2016-02-12,3.4,3.5,3.33,3.5,1725,0.547492579687702,0.563595302619693,0.536220673635308,0.563595302619693,10712.4739541593,0.0,1.0
2016-02-16,3.12,3.14,3.12,3.14,2,0.502404955478126,0.505625500064524,0.502404955478126,0.505625500064524,12.4202596569963,0.0,1.0
2016-02-17,3.4,3.4,3.4,3.4,18,0.547492579687702,0.547492579687702,0.547492579687702,0.547492579687702,111.782336912967,0.0,1.0
2016-02-18,3.4,3.4,3.4,3.4,0,0.547492579687702,0.547492579687702,0.547492579687702,0.547492579687702,0,0.0,1.0
2016-02-19,3.4,3.4,3.4,3.4,10,0.547492579687702,0.547492579687702,0.547492579687702,0.547492579687702,62.1012982849815,0.0,1.0
2016-02-22,3.4885,3.4885,3.46,3.46,510,0.561743489482514,0.561743489482514,0.557154213446896,0.557154213446896,3167.16621253406,0.0,1.0
2016-02-23,3.4885,3.4885,3.4885,3.4885,12,0.561743489482514,0.561743489482514,0.561743489482514,0.561743489482514,74.5215579419779,0.0,1.0
2016-02-24,3.5,3.5,3.5,3.5,217,0.563595302619693,0.563595302619693,0.563595302619693,0.563595302619693,1347.5981727841,0.0,1.0
2016-02-25,3.12,3.415,3.12,3.415,699,0.502404955478126,0.5499079881275,0.502404955478126,0.5499079881275,4340.88075012021,0.0,1.0
2016-02-26,3.15,3.21,3.15,3.21,506,0.507235772357724,0.516897406116918,0.507235772357724,0.516897406116918,3142.32569322006,0.0,1.0
2016-02-29,3.15,3.15,3.15,3.15,93,0.507235772357724,0.507235772357724,0.507235772357724,0.507235772357724,577.542074050328,0.0,1.0
2016-03-01,3.15,3.15,3.15,3.15,0,0.507235772357724,0.507235772357724,0.507235772357724,0.507235772357724,0,0.0,1.0
2016-03-02,3.15,3.15,3.15,3.15,0,0.507235772357724,0.507235772357724,0.507235772357724,0.507235772357724,0,0.0,1.0
2016-03-03,3.15,3.15,3.15,3.15,0,0.507235772357724,0.507235772357724,0.507235772357724,0.507235772357724,0,0.0,1.0
2016-03-04,3.16,3.16,3.16,3.16,190,0.508846044650923,0.508846044650923,0.508846044650923,0.508846044650923,1179.92466741465,0.0,1.0
2016-03-07,3.077,3.17,3.0,3.0,3202,0.49548078461737,0.510456316944122,0.483081687959737,0.483081687959737,19884.8357108511,0.0,1.0
2016-03-08,2.96,3.08,2.92,2.92,636,0.47664059878694,0.49596386630533,0.470199509614144,0.470199509614144,3949.64257092483,0.0,1.0
2016-03-09,2.96,2.96,2.96,2.96,3,0.47664059878694,0.47664059878694,0.47664059878694,0.47664059878694,18.6303894854945,0.0,1.0
2016-03-10,2.96,2.96,2.96,2.96,1,0.47664059878694,0.47664059878694,0.47664059878694,0.47664059878694,6.21012982849816,0.0,1.0
2016-03-11,2.96,2.96,2.96,2.96,0,0.47664059878694,0.47664059878694,0.47664059878694,0.47664059878694,0,0.0,1.0
2016-03-14,2.82,2.88,2.82,2.87,432,0.454096786682153,0.463758420441347,0.454096786682153,0.462148148148148,2682.7760859112,0.0,1.0
2016-03-15,3.0,3.0,2.82,2.82,385,0.483081687959737,0.483081687959737,0.454096786682153,0.454096786682153,2390.89998397179,0.0,1.0
2016-03-16,3.0,3.0,3.0,3.0,0,0.483081687959737,0.483081687959737,0.483081687959737,0.483081687959737,0,0.0,1.0
2016-03-17,3.0,3.0,3.0,3.0,0,0.483081687959737,0.483081687959737,0.483081687959737,0.483081687959737,0,0.0,1.0
2016-03-18,3.04,3.31,2.94,3.18,5373,0.489522777132533,0.53300012904891,0.473420054200542,0.512066589237321,33367.0275685206,0.0,1.0
2016-03-21,3.36,3.36,3.08,3.13,401,0.541051490514905,0.541051490514905,0.49596386630533,0.504015227771325,2490.26206122776,0.0,1.0
2016-03-22,3.13,3.13,3.13,3.13,0,0.504015227771325,0.504015227771325,0.504015227771325,0.504015227771325,0,0.0,1.0
2016-03-23,2.9219,3.15,2.85,3.01,1032,0.470505461349852,0.507235772357724,0.45892760356175,0.484691960252936,6408.85398301009,0.0,1.0
2016-03-24,2.9201,2.96,2.82,2.9,1180,0.470215612337076,0.47664059878694,0.454096786682153,0.466978965027745,7327.95319762782,0.0,1.0
2016-03-28,3.1,3.11,3.08,3.08,402,0.499184410891728,0.500794683184927,0.49596386630533,0.49596386630533,2496.47219105626,0.0,1.0
2016-03-29,3.15,3.3585,3.11,3.1185,3598,0.507235772357724,0.540809949670925,0.500794683184927,0.502163414634146,22344.0471229363,0.0,1.0
2016-03-30,3.36,3.499,3.36,3.499,232,0.541051490514905,0.563434275390373,0.541051490514905,0.563434275390373,1440.75012021157,0.0,1.0
2016-03-31,3.15,3.17,3.01,3.01,2421,0.507235772357724,0.510456316944122,0.484691960252936,0.484691960252936,15034.724314794,0.0,1.0
2016-04-01,3.13,3.13,3.1085,3.11,4055,0.504015227771325,0.504015227771325,0.500553142340947,0.500794683184927,25182.07645456,0.0,1.0
2016-04-04,3.13,3.13,3.13,3.13,2,0.504015227771325,0.504015227771325,0.504015227771325,0.504015227771325,12.4202596569963,0.0,1.0
2016-04-05,3.13,3.13,3.13,3.13,0,0.504015227771325,0.504015227771325,0.504015227771325,0.504015227771325,0,0.0,1.0
2016-04-06,3.43,3.43,3.1185,3.1185,2745,0.552323396567299,0.552323396567299,0.502163414634146,0.502163414634146,17046.8063792274,0.0,1.0
2016-04-07,3.2328,3.2328,3.13,3.13,341,0.520568826945412,0.520568826945412,0.504015227771325,0.504015227771325,2117.65427151787,0.0,1.0
2016-04-08,3.39,3.3905,3.13,3.39,1360,0.545882307394503,0.545962821009162,0.504015227771325,0.545882307394503,8445.77656675749,0.0,1.0
2016-04-11,3.39,3.39,3.39,3.39,3,0.545882307394503,0.545882307394503,0.545882307394503,0.545882307394503,18.6303894854945,0.0,1.0
2016-04-12,3.3999,3.4,3.02,3.02,526,0.54747647696477,0.547492579687702,0.486302232546135,0.486302232546135,3266.52828979003,0.0,1.0
2016-04-13,3.37,3.4,3.37,3.4,1642,0.542661762808104,0.547492579687702,0.542661762808104,0.547492579687702,10197.033178394,0.0,1.0
2016-04-14,3.37,3.37,3.37,3.37,0,0.542661762808104,0.542661762808104,0.542661762808104,0.542661762808104,0,0.0,1.0
2016-04-15,3.25,3.3,3.25,3.3,308,0.523338495289715,0.53138985675571,0.523338495289715,0.53138985675571,1912.71998717743,0.0,1.0
2016-04-18,3.3,3.34,3.04,3.04,3963,0.53138985675571,0.537830945928507,0.489522777132533,0.489522777132533,24610.7445103382,0.0,1.0
2016-04-19,3.39,3.39,3.39,3.39,1,0.545882307394503,0.545882307394503,0.545882307394503,0.545882307394503,6.21012982849815,0.0,1.0
2016-04-20,3.3,3.3,3.3,3.3,2,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,12.4202596569963,0.0,1.0
2016-04-21,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2016-04-22,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2016-04-25,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2016-04-26,3.3,3.3,3.3,3.3,2,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,12.4202596569963,0.0,1.0
2016-04-27,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2016-04-28,3.242,3.299,3.01,3.01,1701,0.522050277455156,0.531228829526391,0.484691960252936,0.484691960252936,10563.4308382754,0.0,1.0
2016-04-29,3.226,3.226,3.01,3.02,1094,0.519473841786037,0.519473841786037,0.484691960252936,0.486302232546135,6793.88203237698,0.0,1.0
2016-05-02,3.226,3.226,3.226,3.226,0,0.519473841786037,0.519473841786037,0.519473841786037,0.519473841786037,0,0.0,1.0
2016-05-03,3.226,3.226,3.226,3.226,10,0.519473841786037,0.519473841786037,0.519473841786037,0.519473841786037,62.1012982849816,0.0,1.0
2016-05-04,3.1241,3.185,3.1241,3.185,600,0.503065167118338,0.512871725383921,0.503065167118338,0.512871725383921,3726.07789709889,0.0,1.0
2016-05-05,3.04,3.04,3.04,3.04,100,0.489522777132533,0.489522777132533,0.489522777132533,0.489522777132533,621.012982849816,0.0,1.0
2016-05-06,3.04,3.04,3.04,3.04,0,0.489522777132533,0.489522777132533,0.489522777132533,0.489522777132533,0,0.0,1.0
2016-05-09,2.8,2.9,2.8,2.88,12249,0.450876242095754,0.466978965027745,0.450876242095754,0.463758420441347,76067.880269274,0.0,1.0
2016-05-10,2.84,3.01,2.83,3.01,1437,0.457317331268551,0.484691960252936,0.455707058975352,0.484691960252936,8923.95656355185,0.0,1.0
2016-05-11,2.6,2.76,2.6,2.76,4920,0.418670796231772,0.444435152922958,0.418670796231772,0.444435152922958,30553.8387562109,0.0,1.0
2016-05-12,2.6,2.6,2.6,2.6,0,0.418670796231772,0.418670796231772,0.418670796231772,0.418670796231772,0,0.0,1.0
2016-05-13,2.4,2.58,2.19,2.57,4912,0.386465350367789,0.415450251645374,0.352649632210608,0.413839979352174,30504.157717583,0.0,1.0
2016-05-16,1.99,2.45,1.9068,2.45,10898,0.320444186346625,0.394516711833785,0.307046720867209,0.394516711833785,67677.994870973,0.0,1.0
2016-05-17,1.95,2.4841,1.95,2.4841,9619,0.314003097173829,0.400007740353594,0.314003097173829,0.400007740353594,59735.2388203237,0.0,1.0
2016-05-18,1.94,1.94,1.4568,1.92,19237,0.31239282488063,0.31239282488063,0.234584467673248,0.309172280294231,119464.267510819,0.0,1.0
2016-05-19,2.1,2.1,1.7501,1.94,682,0.338157181571816,0.338157181571816,0.281813754032778,0.31239282488063,4235.30854303574,0.0,1.0
2016-05-20,2.1,2.1,2.1,2.1,142,0.338157181571816,0.338157181571816,0.338157181571816,0.338157181571816,881.838435646737,0.0,1.0
2016-05-23,2.1,2.1,2.1,2.1,11,0.338157181571816,0.338157181571816,0.338157181571816,0.338157181571816,68.3114281134797,0.0,1.0
2016-05-24,2.1,2.1,2.1,2.1,5,0.338157181571816,0.338157181571816,0.338157181571816,0.338157181571816,31.0506491424908,0.0,1.0
2016-05-25,1.8021,1.82,1.7,1.82,8261,0.290187169957414,0.29306955736224,0.273746289843851,0.29306955736224,51301.8825132233,0.0,1.0
2016-05-26,2.0,2.0228,1.905,1.905,4233,0.322054458639825,0.325725879468319,0.306756871854433,0.306756871854433,26287.4795640327,0.0,1.0
2016-05-27,1.93,2.05,1.93,1.93,633,0.310782552587431,0.33010582010582,0.310782552587431,0.310782552587431,3931.01218143933,0.0,1.0
2016-05-31,1.93,1.93,1.93,1.93,28,0.310782552587431,0.310782552587431,0.310782552587431,0.310782552587431,173.883635197948,0.0,1.0
2016-06-01,1.85,2.03,1.72,2.03,5640,0.297900374241838,0.326885275519422,0.276966834430249,0.326885275519422,35025.1322327296,0.0,1.0
2016-06-02,1.8288,1.8288,1.7701,1.7701,2536,0.294486596980256,0.294486596980256,0.285034298619177,0.285034298619177,15748.8892450713,0.0,1.0
2016-06-03,1.8435,1.85,1.77,1.77,1179,0.296853697251258,0.297900374241838,0.285018195896245,0.285018195896245,7321.74306779933,0.0,1.0
2016-06-06,1.8435,1.8435,1.8435,1.8435,0,0.296853697251258,0.296853697251258,0.296853697251258,0.296853697251258,0,0.0,1.0
2016-06-07,2.55,3.998,1.824,1.8499,357557,0.410619434765776,0.643786862821009,0.29371366627952,0.297884271518906,2220475.39108832,0.0,1.0
2016-06-08,2.5,2.68,2.1,2.68,13840,0.402568073299781,0.431552974577365,0.338157181571816,0.431552974577365,85948.1968264144,0.0,1.0
2016-06-09,2.41,2.688,2.22,2.68,4126,0.388075622660989,0.432841192411924,0.357480449090205,0.431552974577365,25622.9956723834,0.0,1.0
2016-06-10,2.33,2.54,2.25,2.41,3541,0.375193444315396,0.409009162472577,0.362311265969803,0.388075622660989,21990.0697227119,0.0,1.0
2016-06-13,2.58,2.71,2.28,2.54,5369,0.415450251645374,0.436383791456962,0.3671420828494,0.409009162472577,33342.1870492066,0.0,1.0
2016-06-14,2.64,2.64,2.26,2.3892,848,0.425111885404568,0.425111885404568,0.363921538263002,0.384726256291134,5266.19009456644,0.0,1.0
2016-06-15,2.62,2.62,2.62,2.62,520,0.42189134081817,0.42189134081817,0.42189134081817,0.42189134081817,3229.26751081904,0.0,1.0
2016-06-16,2.6,2.6,2.6,2.6,501,0.418670796231772,0.418670796231772,0.418670796231772,0.418670796231772,3111.27504407758,0.0,1.0
2016-06-17,2.5,2.6,2.3728,2.6,5226,0.402568073299781,0.418670796231772,0.382085409730288,0.418670796231772,32454.1384837313,0.0,1.0
2016-06-20,2.33,2.49,2.33,2.49,224,0.375193444315396,0.400957801006582,0.375193444315396,0.400957801006582,1391.06908158359,0.0,1.0
2016-06-21,2.49,2.49,2.49,2.49,0,0.400957801006582,0.400957801006582,0.400957801006582,0.400957801006582,0,0.0,1.0
2016-06-22,2.49,2.49,2.49,2.49,18,0.400957801006582,0.400957801006582,0.400957801006582,0.400957801006582,111.782336912967,0.0,1.0
2016-06-23,2.485,2.485,2.485,2.485,200,0.400152664859982,0.400152664859982,0.400152664859982,0.400152664859982,1242.02596569963,0.0,1.0
2016-06-24,2.4449,2.4449,2.32,2.43,1775,0.393695472964254,0.393695472964254,0.373583172022196,0.391296167247387,11022.9804455842,0.0,1.0
2016-06-27,2.395,2.44,2.31,2.44,1554,0.38566021422119,0.392906439540586,0.371972899728997,0.392906439540586,9650.54175348613,0.0,1.0
2016-06-28,2.95,3.0,2.22,2.4,67785,0.475030326493741,0.483081687959737,0.357480449090205,0.386465350367789,420953.650424748,0.0,1.0
2016-06-29,2.8501,3.33,2.55,2.8,151850,0.458943706284682,0.536220673635308,0.410619434765776,0.450876242095754,943008.214457445,0.0,1.0
2016-06-30,2.46,2.8001,2.45,2.8001,23724,0.396126984126984,0.450892344818686,0.394516711833785,0.450892344818686,147329.12005129,0.0,1.0
2016-07-01,2.407,2.449,2.3399,2.3399,2289,0.387592540973029,0.394355684604465,0.376787613885663,0.376787613885663,14214.9871774323,0.0,1.0
2016-07-05,2.17,2.35,2.1163,2.35,11393,0.34942908762421,0.378413988901794,0.34078192540973,0.378413988901794,70752.0091360794,0.0,1.0
2016-07-06,2.1,2.2,2.07,2.0701,12075,0.338157181571816,0.354259904503807,0.333326364692218,0.33334246741515,74987.3176791152,0.0,1.0
2016-07-07,2.21,2.25,2.14,2.25,1406,0.355870176797006,0.362311265969803,0.344598270744612,0.362311265969803,8731.44253886841,0.0,1.0
2016-07-08,3.29,4.19,2.65,2.65,1339733,0.529779584462511,0.674704090850432,0.426722157697767,0.426722157697767,8319915.86552332,0.0,1.0
2016-07-11,2.88,3.09,2.81,2.96,93270,0.463758420441347,0.497574138598529,0.452486514388953,0.47664059878694,579218.809104023,0.0,1.0
2016-07-12,2.88,2.88,2.47,2.725,45946,0.463758420441347,0.463758420441347,0.397737256420183,0.438799199896761,285330.625100176,0.0,1.0
2016-07-13,2.6905,2.734,2.5811,2.6501,14629,0.433243760485224,0.44024844496064,0.415627381597626,0.426738260420699,90847.9892610995,0.0,1.0
2016-07-14,2.63,2.74,2.55,2.7,7670,0.423501613111369,0.44121460833656,0.410619434765776,0.434773519163763,47631.6957845809,0.0,1.0
2016-07-15,2.52,2.63,2.51,2.63,11614,0.405788617886179,0.423501613111369,0.40417834559298,0.423501613111369,72124.4478281776,0.0,1.0
2016-07-18,2.8187,2.916,2.53,2.53,27759,0.453887451284037,0.469555400696864,0.407398890179378,0.407398890179378,172386.99390928,0.0,1.0
2016-07-19,2.55,2.6898,2.55,2.6121,5686,0.410619434765776,0.4331310414247,0.410619434765776,0.420619225706543,35310.7982048405,0.0,1.0
2016-07-20,2.46,2.62,2.46,2.62,4556,0.396126984126984,0.42189134081817,0.396126984126984,0.42189134081817,28293.3514986376,0.0,1.0
2016-07-21,2.84,3.0953,2.51,2.54,98930,0.457317331268551,0.498427582913924,0.40417834559298,0.409009162472577,614368.143933322,0.0,1.0
2016-07-22,3.2,3.6479,3.003,3.04,248541,0.515287133823719,0.587411229836108,0.483564769647697,0.489522777132533,1543471.87770476,0.0,1.0
2016-07-25,3.26,3.5,3.2594,3.44,28698,0.524948767582914,0.563595302619693,0.524852151245322,0.553933668860498,178218.30581824,0.0,1.0
2016-07-26,3.46,3.78,3.29,3.39,108514,0.557154213446896,0.608682926829268,0.529779584462511,0.545882307394503,673886.028209649,0.0,1.0
2016-07-27,3.174,3.33,3.1372,3.32,16711,0.511100425861401,0.536220673635308,0.505174623822429,0.534610401342109,103777.479564033,0.0,1.0
2016-07-28,3.35,3.36,3.07,3.08,33416,0.539441218221706,0.541051490514905,0.494353594012131,0.49596386630533,207517.698349094,0.0,1.0
2016-07-29,3.33,3.33,3.1001,3.1418,7499,0.536220673635308,0.536220673635308,0.49920051361466,0.5059153490773,46569.7635839077,0.0,1.0
2016-08-01,3.32,3.33,3.071,3.17,5900,0.534610401342109,0.536220673635308,0.494514621241451,0.510456316944122,36639.7659881391,0.0,1.0
2016-08-02,3.21,3.21,3.0801,3.12,4344,0.516897406116918,0.516897406116918,0.495979969028262,0.502404955478126,26976.803974996,0.0,1.0
2016-08-03,3.33,3.46,3.0701,3.1108,8520,0.536220673635308,0.557154213446896,0.494369696735063,0.500923504968383,52910.3061388043,0.0,1.0
2016-08-04,3.72,3.76,3.373,3.3999,48362,0.599021293070074,0.60546238224287,0.543144844496064,0.54747647696477,300334.298765828,0.0,1.0
2016-08-05,3.65,3.8,3.6,3.67,5959,0.58774938701768,0.611903471415666,0.579698025551684,0.590969931604078,37006.1636480205,0.0,1.0
2016-08-08,3.5588,3.79,3.5201,3.79,8368,0.573063703703704,0.610293199122467,0.566831949929023,0.610293199122467,51966.3664048726,0.0,1.0
2016-08-09,3.39,3.516,3.38,3.4628,9156,0.545882307394503,0.566171738288812,0.544272035101303,0.557605089688992,56859.9487097291,0.0,1.0
2016-08-10,3.53,3.7399,3.34,3.6,58932,0.56842611949929,0.60222573493354,0.537830945928507,0.579698025551684,365975.371053054,0.0,1.0
2016-08-11,3.45,3.73,3.36,3.73,12085,0.555543941153697,0.600631565363273,0.541051490514905,0.600631565363273,75049.4189774003,0.0,1.0
2016-08-12,3.43,3.52,3.35,3.39,9559,0.552323396567299,0.566815847206091,0.539441218221706,0.545882307394503,59362.6310306139,0.0,1.0
2016-08-15,3.39,3.522,3.22,3.46,10579,0.545882307394503,0.567137901664731,0.518507678410117,0.557154213446896,65696.9634556819,0.0,1.0
2016-08-16,3.15,3.5899,3.12,3.46,20717,0.507235772357724,0.578071650535553,0.502404955478126,0.557154213446896,128655.259656996,0.0,1.0
2016-08-17,3.04,3.2078,2.92,3.2,24734,0.489522777132533,0.516543146212415,0.470199509614144,0.515287133823719,153601.351178073,0.0,1.0
2016-08-18,3.17,3.18,2.9695,3.17,5470,0.510456316944122,0.512066589237321,0.478170357465479,0.510456316944122,33969.4101618849,0.0,1.0
2016-08-19,3.2001,3.6,3.16,3.16,86576,0.515303236546651,0.579698025551684,0.508846044650923,0.508846044650923,537648.200032057,0.0,1.0
2016-08-22,3.6872,4.43,3.32,3.32,644497,0.59373959994838,0.713350625887211,0.534610401342109,0.534610401342109,4002410.04407758,0.0,1.0
2016-08-23,3.29,3.58,3.18,3.58,47224,0.529779584462511,0.576477480965286,0.512066589237321,0.576477480965286,293267.171020997,0.0,1.0
2016-08-24,3.19,3.3699,3.0701,3.2838,31411,0.51367686153052,0.542645660085172,0.494369696735063,0.528781215640728,195066.388042956,0.0,1.0
2016-08-25,3.18,3.39,3.12,3.12,7057,0.512066589237321,0.545882307394503,0.502404955478126,0.502404955478126,43824.8861997115,0.0,1.0
2016-08-26,3.19,3.285,3.091,3.091,2891,0.51367686153052,0.528974448315912,0.497735165827849,0.497735165827849,17953.4853341882,0.0,1.0
2016-08-29,3.16,3.25,3.08,3.25,17904,0.508846044650923,0.523338495289715,0.49596386630533,0.523338495289715,111186.164449431,0.0,1.0
2016-08-30,3.19,3.19,3.1,3.16,2526,0.51367686153052,0.51367686153052,0.499184410891728,0.508846044650923,15686.7879467863,0.0,1.0
2016-08-31,3.1999,3.1999,3.072,3.072,7311,0.515271031100787,0.515271031100787,0.49467564847077,0.49467564847077,45402.25917615,0.0,1.0
2016-09-01,3.0,3.1738,2.95,3.1738,12550,0.483081687959737,0.511068220415537,0.475030326493741,0.511068220415537,77937.1293476518,0.0,1.0
2016-09-02,3.06,3.1,2.96,3.07,9558,0.492743321718931,0.499184410891728,0.47664059878694,0.494353594012131,59356.4209007854,0.0,1.0
2016-09-06,2.9101,3.14,2.9101,3.08,14675,0.468605340043877,0.505625500064524,0.468605340043877,0.49596386630533,91133.6552332104,0.0,1.0
2016-09-07,3.021,3.05,2.83,3.01,10322,0.486463259775455,0.491133049425732,0.455707058975352,0.484691960252936,64100.960089758,0.0,1.0
2016-09-08,3.2,3.42,2.9599,2.96,43421,0.515287133823719,0.5507131242741,0.476624496064008,0.47664059878694,269650.047283219,0.0,1.0
2016-09-09,3.0,3.152,2.9001,3.15,4302,0.483081687959737,0.507557826816363,0.466995067750678,0.507235772357724,26715.9785221991,0.0,1.0
2016-09-12,3.09,3.1,2.9101,2.96,3865,0.497574138598529,0.499184410891728,0.468605340043877,0.47664059878694,24002.1517871454,0.0,1.0
2016-09-13,3.02,3.25,2.93,2.93,18034,0.486302232546135,0.523338495289715,0.471809781907343,0.471809781907343,111993.481327136,0.0,1.0
2016-09-14,2.98,3.086,2.96,2.98,11788,0.479861143373339,0.496930029681249,0.47664059878694,0.479861143373339,73205.0104183362,0.0,1.0
2016-09-15,2.99,3.04,2.92,3.02,12122,0.481471415666538,0.489522777132533,0.470199509614144,0.486302232546135,75279.1937810546,0.0,1.0
2016-09-16,2.9,3.21,2.84,2.91,86682,0.466978965027745,0.516897406116918,0.457317331268551,0.468589237320945,538306.473793878,0.0,1.0
2016-09-19,3.0,3.06,2.91,3.06,21304,0.483081687959737,0.492743321718931,0.468589237320945,0.492743321718931,132300.605866325,0.0,1.0
2016-09-20,2.92,3.09,2.911,2.97,13406,0.470199509614144,0.497574138598529,0.468750264550265,0.478250871080139,83253.0004808463,0.0,1.0
2016-09-21,3.0,3.04,2.85,2.98,46522,0.483081687959737,0.489522777132533,0.45892760356175,0.479861143373339,288907.659881391,0.0,1.0
2016-09-22,2.99,3.16,2.89,3.1,31794,0.481471415666538,0.508846044650923,0.465368692734546,0.499184410891728,197444.86776727,0.0,1.0
2016-09-23,2.97,3.02,2.912,3.02,3221,0.478250871080139,0.486302232546135,0.468911291779584,0.486302232546135,20002.8281775926,0.0,1.0
2016-09-26,2.96,3.09,2.9,3.05,21800,0.47664059878694,0.497574138598529,0.466978965027745,0.491133049425732,135380.83026126,0.0,1.0
2016-09-27,2.93,3.13,2.91,2.96,31614,0.471809781907343,0.504015227771325,0.468589237320945,0.47664059878694,196327.044398141,0.0,1.0
2016-09-28,2.92,2.99,2.84,2.94,25122,0.470199509614144,0.481471415666538,0.457317331268551,0.473420054200542,156010.881551531,0.0,1.0
2016-09-29,2.99,3.02,2.95,3.02,15288,0.481471415666538,0.486302232546135,0.475030326493741,0.486302232546135,94940.4648180798,0.0,1.0
2016-09-30,2.95,2.97,2.9,2.9,7500,0.475030326493741,0.478250871080139,0.466978965027745,0.466978965027745,46575.9737137362,0.0,1.0
2016-10-03,2.86,2.9,2.84,2.9,2618,0.460537875854949,0.466978965027745,0.457317331268551,0.466978965027745,16258.1198910082,0.0,1.0
2016-10-04,2.88,2.9,2.84,2.84,5856,0.463758420441347,0.466978965027745,0.457317331268551,0.457317331268551,36366.5202756852,0.0,1.0
2016-10-05,2.88,2.88,2.88,2.88,0,0.463758420441347,0.463758420441347,0.463758420441347,0.463758420441347,0,0.0,1.0
2016-10-06,2.87,2.93,2.84,2.9,1653,0.462148148148148,0.471809781907343,0.457317331268551,0.466978965027745,10265.3446065075,0.0,1.0
2016-10-07,2.87,2.87,2.87,2.87,0,0.462148148148148,0.462148148148148,0.462148148148148,0.462148148148148,0,0.0,1.0
2016-10-10,2.85,2.85,2.85,2.85,2400,0.45892760356175,0.45892760356175,0.45892760356175,0.45892760356175,14904.3115883956,0.0,1.0
2016-10-11,2.8734,2.9,2.8,2.8496,8310,0.462695640727836,0.466978965027745,0.450876242095754,0.458863192670022,51606.1788748197,0.0,1.0
2016-10-12,2.88,2.88,2.71,2.8758,8736,0.463758420441347,0.463758420441347,0.436383791456962,0.463082106078204,54251.6941817599,0.0,1.0
2016-10-13,2.87,2.8799,2.75,2.82,3703,0.462148148148148,0.463742317718415,0.442824880629759,0.454096786682153,22996.1107549287,0.0,1.0
2016-10-14,2.85,2.86,2.7,2.83,673,0.45892760356175,0.460537875854949,0.434773519163763,0.455707058975352,4179.41737457926,0.0,1.0
2016-10-17,2.7999,2.8799,2.52,2.6692,12349,0.450860139372822,0.463742317718415,0.405788617886179,0.42981388050071,76688.8932521238,0.0,1.0
2016-10-18,2.6999,2.76,2.55,2.68,15117,0.434757416440831,0.444435152922958,0.410619434765776,0.431552974577365,93878.5326174067,0.0,1.0
2016-10-19,2.57,2.78,2.41,2.63,18083,0.413839979352174,0.447655697509356,0.388075622660989,0.423501613111369,112297.777688732,0.0,1.0
2016-10-20,2.64,2.66,2.45,2.5701,12548,0.425111885404568,0.428332429990967,0.394516711833785,0.413856082075106,77924.7090879949,0.0,1.0
2016-10-21,2.55,2.62,2.43,2.5627,22604,0.410619434765776,0.42189134081817,0.391296167247387,0.412664480578139,140373.774643372,0.0,1.0
2016-10-24,2.73,3.1118,2.55,2.55,167043,0.43960433604336,0.501084532197703,0.410619434765776,0.410619434765776,1037358.71694182,0.0,1.0
2016-10-25,2.74,2.7793,2.534,2.73,28929,0.44121460833656,0.447542978448832,0.408042999096658,0.43960433604336,179652.845808623,0.0,1.0
2016-10-26,2.69,2.73,2.28,2.65,38087,0.433163246870564,0.43960433604336,0.3671420828494,0.426722157697767,236525.214778009,0.0,1.0
2016-10-27,2.62,2.635,2.531,2.6189,1475,0.42189134081817,0.424306749257969,0.407559917408698,0.421714210865918,9159.94149703478,0.0,1.0
2016-10-28,2.5899,2.5989,2.4701,2.5989,2227,0.417044421215641,0.41849366627952,0.397753359143115,0.41849366627952,13829.9591280654,0.0,1.0
2016-10-31,2.5899,2.5899,2.5899,2.5899,35,0.417044421215641,0.417044421215641,0.417044421215641,0.417044421215641,217.354543997435,0.0,1.0
2016-11-01,2.6,2.6,2.55,2.55,1000,0.418670796231772,0.418670796231772,0.410619434765776,0.410619434765776,6210.12982849815,0.0,1.0
2016-11-02,2.65,2.65,2.65,2.65,122,0.426722157697767,0.426722157697767,0.426722157697767,0.426722157697767,757.635839076776,0.0,1.0
2016-11-03,2.65,2.65,2.5,2.5,5150,0.426722157697767,0.426722157697767,0.402568073299781,0.402568073299781,31982.1686167655,0.0,1.0
2016-11-04,2.65,2.65,2.3582,2.5,5112,0.426722157697767,0.426722157697767,0.379734412182217,0.402568073299781,31746.1836832826,0.0,1.0
2016-11-07,2.8,2.8,2.45,2.5146,4015,0.450876242095754,0.450876242095754,0.394516711833785,0.404919070847851,24933.6712614201,0.0,1.0
2016-11-08,2.8,2.8,2.6,2.75,1318,0.450876242095754,0.450876242095754,0.418670796231772,0.442824880629759,8184.95111396057,0.0,1.0
2016-11-09,2.8,2.8,2.65,2.65,1414,0.450876242095754,0.450876242095754,0.426722157697767,0.426722157697767,8781.1235774964,0.0,1.0
2016-11-10,3.0,3.05,2.65,2.7,5148,0.483081687959737,0.491133049425732,0.426722157697767,0.434773519163763,31969.7483571085,0.0,1.0
2016-11-11,3.0,3.0,2.85,3.0,1034,0.483081687959737,0.483081687959737,0.45892760356175,0.483081687959737,6421.27424266709,0.0,1.0
2016-11-14,2.75,3.05,2.6,2.85,19853,0.442824880629759,0.491133049425732,0.418670796231772,0.45892760356175,123289.707485174,0.0,1.0
2016-11-15,3.0,3.05,2.705,3.05,11084,0.483081687959737,0.491133049425732,0.435578655310363,0.491133049425732,68833.0790190735,0.0,1.0
2016-11-16,3.45,3.55,2.85,2.9,66793,0.555543941153697,0.571646664085688,0.45892760356175,0.466978965027745,414793.201634878,0.0,1.0
2016-11-17,3.55,3.75,3.05,3.5,65151,0.571646664085688,0.603852109949671,0.491133049425732,0.563595302619693,404596.168456484,0.0,1.0
2016-11-18,3.65,4.0861,3.4,3.55,57937,0.58774938701768,0.657973361724093,0.547492579687702,0.571646664085688,359796.291873698,0.0,1.0
2016-11-21,3.3,3.65,3.3,3.65,9588,0.53138985675571,0.58774938701768,0.53138985675571,0.58774938701768,59542.7247956404,0.0,1.0
2016-11-22,3.5,3.6284,3.4,3.4,10647,0.563595302619693,0.58427119886437,0.547492579687702,0.547492579687702,66119.2522840199,0.0,1.0
2016-11-23,3.5,3.6,3.2649,3.5,5899,0.563595302619693,0.579698025551684,0.525737801006582,0.563595302619693,36633.5558583106,0.0,1.0
2016-11-25,3.4,3.55,3.4,3.55,300,0.547492579687702,0.571646664085688,0.547492579687702,0.571646664085688,1863.03894854945,0.0,1.0
2016-11-28,3.5,3.5,3.4,3.5,302,0.563595302619693,0.563595302619693,0.547492579687702,0.563595302619693,1875.45920820644,0.0,1.0
2016-11-29,3.4,3.45,3.1,3.4,3696,0.547492579687702,0.555543941153697,0.499184410891728,0.547492579687702,22952.6398461292,0.0,1.0
2016-11-30,3.6,3.6,3.25,3.25,9800,0.579698025551684,0.579698025551684,0.523338495289715,0.523338495289715,60859.2723192819,0.0,1.0
2016-12-01,3.49,3.49,3.49,3.49,100,0.561985030326494,0.561985030326494,0.561985030326494,0.561985030326494,621.012982849815,0.0,1.0
2016-12-02,3.65,3.65,3.5,3.5,2650,0.58774938701768,0.58774938701768,0.563595302619693,0.563595302619693,16456.8440455201,0.0,1.0
2016-12-05,3.65,3.65,3.6,3.65,2400,0.58774938701768,0.58774938701768,0.579698025551684,0.58774938701768,14904.3115883956,0.0,1.0
2016-12-06,3.8,3.85,3.6,3.65,9067,0.611903471415666,0.619954832881662,0.579698025551684,0.58774938701768,56307.2471549928,0.0,1.0
2016-12-07,3.8,3.85,3.63,3.7,7822,0.611903471415666,0.619954832881662,0.584528842431281,0.595800748483675,48575.6355185126,0.0,1.0
2016-12-08,3.75,3.9,3.6,3.7,2515,0.603852109949671,0.628006194347658,0.579698025551684,0.595800748483675,15618.4765186729,0.0,1.0
2016-12-09,3.8,3.85,3.65,3.85,1363,0.611903471415666,0.619954832881662,0.58774938701768,0.619954832881662,8464.40695624299,0.0,1.0
2016-12-12,3.9,3.9,3.6,3.7,4560,0.628006194347658,0.628006194347658,0.579698025551684,0.595800748483675,28318.1920179516,0.0,1.0
2016-12-13,3.8,3.9,3.65,3.9,2812,0.611903471415666,0.628006194347658,0.58774938701768,0.628006194347658,17462.8850777368,0.0,1.0
2016-12-14,3.8,3.85,3.5153,3.8,5359,0.611903471415666,0.619954832881662,0.566059019228287,0.611903471415666,33280.0857509217,0.0,1.0
2016-12-15,3.85,3.85,3.45,3.55,20789,0.619954832881662,0.619954832881662,0.555543941153697,0.571646664085688,129102.389004648,0.0,1.0
2016-12-16,3.6,3.85,3.55,3.75,2875,0.579698025551684,0.619954832881662,0.571646664085688,0.603852109949671,17854.1232569322,0.0,1.0
2016-12-19,3.875,4.0,3.75,3.75,27820,0.62398051361466,0.644108917279649,0.603852109949671,0.603852109949671,172765.811828819,0.0,1.0
2016-12-20,3.7,3.9,3.55,3.7,12676,0.595800748483675,0.628006194347658,0.571646664085688,0.595800748483675,78719.6057060427,0.0,1.0
2016-12-21,3.46,3.55,3.46,3.55,2236,0.557154213446896,0.571646664085688,0.557154213446896,0.571646664085688,13885.8502965219,0.0,1.0
2016-12-22,3.505,3.775,3.45,3.65,3700,0.564400438766292,0.607877790682669,0.555543941153697,0.58774938701768,22977.4803654432,0.0,1.0
2016-12-23,3.3,3.5,3.2,3.5,4350,0.53138985675571,0.563595302619693,0.515287133823719,0.563595302619693,27014.064753967,0.0,1.0
2016-12-27,3.25,3.45,3.15,3.45,4245,0.523338495289715,0.555543941153697,0.507235772357724,0.555543941153697,26362.0011219747,0.0,1.0
2016-12-28,3.6,3.65,3.216,3.25,9593,0.579698025551684,0.58774938701768,0.517863569492838,0.523338495289715,59573.7754447828,0.0,1.0
2016-12-29,3.7,3.7,3.4,3.55,1804,0.595800748483675,0.595800748483675,0.547492579687702,0.571646664085688,11203.0742106107,0.0,1.0
2016-12-30,3.55,3.7,3.45,3.55,1512,0.571646664085688,0.595800748483675,0.555543941153697,0.571646664085688,9389.71630068922,0.0,1.0
2017-01-03,3.55,3.55,3.55,3.55,0,0.571646664085688,0.571646664085688,0.571646664085688,0.571646664085688,0,0.0,1.0
2017-01-04,3.5,3.5,3.35,3.5,4052,0.563595302619693,0.563595302619693,0.539441218221706,0.563595302619693,25163.4460650745,0.0,1.0
2017-01-05,3.45,3.5,3.45,3.5,924,0.555543941153697,0.563595302619693,0.555543941153697,0.563595302619693,5738.1599615323,0.0,1.0
2017-01-06,3.7,3.7,3.45,3.5,4800,0.595800748483675,0.595800748483675,0.555543941153697,0.563595302619693,29808.6231767912,0.0,1.0
2017-01-09,3.65,3.75,3.5,3.695,1300,0.58774938701768,0.603852109949671,0.563595302619693,0.594995612337076,8073.1687770476,0.0,1.0
2017-01-10,3.85,4.15,3.65,3.65,69894,0.619954832881662,0.668263001677636,0.58774938701768,0.58774938701768,434050.81423305,0.0,1.0
2017-01-11,3.8,3.9,3.4602,3.5054,24768,0.611903471415666,0.628006194347658,0.55718641889276,0.56446484965802,153812.495592242,0.0,1.0
2017-01-12,3.6,3.9,3.405,3.69,17791,0.579698025551684,0.628006194347658,0.548297715834301,0.594190476190476,110484.419778811,0.0,1.0
2017-01-13,3.8,3.8,3.55,3.6224,5399,0.611903471415666,0.611903471415666,0.571646664085688,0.58330503548845,33528.4909440616,0.0,1.0
2017-01-17,3.75,3.8,3.5,3.75,11449,0.603852109949671,0.611903471415666,0.563595302619693,0.603852109949671,71099.7764064754,0.0,1.0
2017-01-18,3.7,3.7,3.5,3.6,4268,0.595800748483675,0.595800748483675,0.563595302619693,0.579698025551684,26504.8341080301,0.0,1.0
2017-01-19,3.75,3.8,3.5,3.6,19875,0.603852109949671,0.611903471415666,0.563595302619693,0.579698025551684,123426.330341401,0.0,1.0
2017-01-20,3.5,3.75,3.45,3.7,5400,0.563595302619693,0.603852109949671,0.555543941153697,0.595800748483675,33534.70107389,0.0,1.0
2017-01-23,3.7,3.75,3.6,3.75,1902,0.595800748483675,0.603852109949671,0.579698025551684,0.603852109949671,11811.6669338035,0.0,1.0
2017-01-24,3.75,3.75,3.65,3.6524,1480,0.603852109949671,0.603852109949671,0.58774938701768,0.588135852368048,9190.99214617727,0.0,1.0
2017-01-25,3.75,3.75,3.74,3.75,1000,0.603852109949671,0.603852109949671,0.602241837656472,0.603852109949671,6210.12982849816,0.0,1.0
2017-01-26,3.75,3.75,3.75,3.75,63,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,391.238179195384,0.0,1.0
2017-01-27,3.75,3.75,3.65,3.65,600,0.603852109949671,0.603852109949671,0.58774938701768,0.58774938701768,3726.07789709889,0.0,1.0
2017-01-30,3.625,3.625,3.625,3.625,121,0.583723706284682,0.583723706284682,0.583723706284682,0.583723706284682,751.425709248277,0.0,1.0
2017-01-31,3.5,3.55,3.3976,3.55,6704,0.563595302619693,0.571646664085688,0.547106114337334,0.571646664085688,41632.7103702516,0.0,1.0
2017-02-01,3.55,3.65,3.5,3.55,6814,0.571646664085688,0.58774938701768,0.563595302619693,0.571646664085688,42315.8246513865,0.0,1.0
2017-02-02,3.7,3.7,3.45,3.6,7804,0.595800748483675,0.595800748483675,0.555543941153697,0.579698025551684,48463.8531815996,0.0,1.0
2017-02-03,3.65,3.7,3.555,3.6,10788,0.58774938701768,0.595800748483675,0.572451800232288,0.579698025551684,66994.8805898381,0.0,1.0
2017-02-06,3.8,3.85,3.65,3.75,1229,0.611903471415666,0.619954832881662,0.58774938701768,0.603852109949671,7632.24955922424,0.0,1.0
2017-02-07,3.8,3.8,3.65,3.65,1961,0.611903471415666,0.611903471415666,0.58774938701768,0.58774938701768,12178.0645936849,0.0,1.0
2017-02-08,3.8,3.9,3.5,3.75,48997,0.611903471415666,0.628006194347658,0.563595302619693,0.603852109949671,304277.731206924,0.0,1.0
2017-02-09,3.8,3.8,3.8,3.8,20,0.611903471415666,0.611903471415666,0.611903471415666,0.611903471415666,124.202596569963,0.0,1.0
2017-02-10,3.8,3.8,3.8,3.8,80,0.611903471415666,0.611903471415666,0.611903471415666,0.611903471415666,496.810386279853,0.0,1.0
2017-02-13,3.8,3.8,3.65,3.7,2532,0.611903471415666,0.611903471415666,0.58774938701768,0.595800748483675,15724.0487257573,0.0,1.0
2017-02-14,3.8,3.8,3.6,3.6,1811,0.611903471415666,0.611903471415666,0.579698025551684,0.579698025551684,11246.5451194102,0.0,1.0
2017-02-15,3.9,3.95,3.7,3.9,4572,0.628006194347658,0.636057555813653,0.595800748483675,0.628006194347658,28392.7135758936,0.0,1.0
2017-02-16,3.9,3.9,3.65,3.7,7002,0.628006194347658,0.628006194347658,0.58774938701768,0.595800748483675,43483.3290591441,0.0,1.0
2017-02-17,3.9,3.9,3.9,3.9,0,0.628006194347658,0.628006194347658,0.628006194347658,0.628006194347658,0,0.0,1.0
2017-02-21,3.75,3.75,3.75,3.75,1,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,6.21012982849816,0.0,1.0
2017-02-22,3.75,3.75,3.75,3.75,6,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,37.2607789709889,0.0,1.0
2017-02-23,3.65,3.85,3.65,3.7,1821,0.58774938701768,0.619954832881662,0.58774938701768,0.595800748483675,11308.6464176951,0.0,1.0
2017-02-24,3.65,3.65,3.65,3.65,2,0.58774938701768,0.58774938701768,0.58774938701768,0.58774938701768,12.4202596569963,0.0,1.0
2017-02-27,3.7,3.7,3.55,3.6,3014,0.595800748483675,0.595800748483675,0.571646664085688,0.579698025551684,18717.3313030935,0.0,1.0
2017-02-28,3.8,3.8,3.6,3.7,5198,0.611903471415666,0.611903471415666,0.579698025551684,0.595800748483675,32280.2548485334,0.0,1.0
2017-03-01,3.9,3.9,3.8,3.8,2076,0.628006194347658,0.628006194347658,0.611903471415666,0.611903471415666,12892.2295239622,0.0,1.0
2017-03-02,3.85,3.85,3.65,3.75,1168,0.619954832881662,0.619954832881662,0.58774938701768,0.603852109949671,7253.43163968585,0.0,1.0
2017-03-03,3.9,3.9,3.65,3.85,620,0.628006194347658,0.628006194347658,0.58774938701768,0.619954832881662,3850.28049366886,0.0,1.0
2017-03-06,3.9,3.9,3.9,3.9,21,0.628006194347658,0.628006194347658,0.628006194347658,0.628006194347658,130.412726398461,0.0,1.0
2017-03-07,3.9,3.9,3.9,3.9,0,0.628006194347658,0.628006194347658,0.628006194347658,0.628006194347658,0,0.0,1.0
2017-03-08,3.85,3.9,3.7,3.8,5156,0.619954832881662,0.628006194347658,0.595800748483675,0.611903471415666,32019.4293957365,0.0,1.0
2017-03-09,3.7,3.8,3.7,3.75,3100,0.595800748483675,0.611903471415666,0.595800748483675,0.603852109949671,19251.4024683443,0.0,1.0
2017-03-10,3.85,3.85,3.8,3.8,392,0.619954832881662,0.619954832881662,0.611903471415666,0.611903471415666,2434.37089277128,0.0,1.0
2017-03-13,3.85,3.85,3.85,3.85,2,0.619954832881662,0.619954832881662,0.619954832881662,0.619954832881662,12.4202596569963,0.0,1.0
2017-03-14,3.6,3.85,3.5153,3.655,8923,0.579698025551684,0.619954832881662,0.566059019228287,0.588554523164279,55412.9884596891,0.0,1.0
2017-03-15,3.6,3.6,3.6,3.6,200,0.579698025551684,0.579698025551684,0.579698025551684,0.579698025551684,1242.02596569963,0.0,1.0
2017-03-16,3.6,3.7,3.6,3.6,1000,0.579698025551684,0.595800748483675,0.579698025551684,0.579698025551684,6210.12982849816,0.0,1.0
2017-03-17,3.6,3.6,3.6,3.6,0,0.579698025551684,0.579698025551684,0.579698025551684,0.579698025551684,0,0.0,1.0
2017-03-20,3.7,3.7,3.45,3.45,800,0.595800748483675,0.595800748483675,0.555543941153697,0.555543941153697,4968.10386279853,0.0,1.0
2017-03-21,3.8,3.8,3.55,3.55,3425,0.611903471415666,0.611903471415666,0.571646664085688,0.571646664085688,21269.6946626062,0.0,1.0
2017-03-22,3.75,3.75,3.56,3.56,1213,0.603852109949671,0.603852109949671,0.573256936378888,0.573256936378888,7532.88748196826,0.0,1.0
2017-03-23,3.75,3.75,3.75,3.75,13,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,80.731687770476,0.0,1.0
2017-03-24,3.75,3.75,3.75,3.75,0,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,0,0.0,1.0
2017-03-27,3.75,3.75,3.75,3.75,700,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,4347.09087994871,0.0,1.0
2017-03-28,3.85,3.9,3.6,3.6,2371,0.619954832881662,0.628006194347658,0.579698025551684,0.579698025551684,14724.2178233691,0.0,1.0
2017-03-29,3.8,3.8,3.7,3.75,687,0.611903471415666,0.611903471415666,0.595800748483675,0.603852109949671,4266.35919217824,0.0,1.0
2017-03-30,3.8,3.8,3.71,3.71,629,0.611903471415666,0.611903471415666,0.597411020776874,0.597411020776874,3906.17166212534,0.0,1.0
2017-03-31,3.8,3.8,3.65,3.7,1400,0.611903471415666,0.611903471415666,0.58774938701768,0.595800748483675,8694.18175989743,0.0,1.0
2017-04-03,3.8,3.8,3.8,3.8,0,0.611903471415666,0.611903471415666,0.611903471415666,0.611903471415666,0,0.0,1.0
2017-04-04,3.85,3.9,3.65,3.65,5403,0.619954832881662,0.628006194347658,0.58774938701768,0.58774938701768,33553.3314633756,0.0,1.0
2017-04-05,3.8,3.8,3.6,3.6,1400,0.611903471415666,0.611903471415666,0.579698025551684,0.579698025551684,8694.18175989743,0.0,1.0
2017-04-06,3.8,3.8,3.7,3.7,340,0.611903471415666,0.611903471415666,0.595800748483675,0.595800748483675,2111.44414168938,0.0,1.0
2017-04-07,3.95,4.45,3.7,3.8,943,0.636057555813653,0.71657117047361,0.595800748483675,0.611903471415666,5856.15242827377,0.0,1.0
2017-04-10,3.9,4.15,3.6,4.0,13601,0.628006194347658,0.668263001677636,0.579698025551684,0.644108917279649,84463.9757974034,0.0,1.0
2017-04-11,3.85,3.85,3.6,3.65,1961,0.619954832881662,0.619954832881662,0.579698025551684,0.58774938701768,12178.0645936849,0.0,1.0
2017-04-12,3.8,3.8,3.6,3.61,6277,0.611903471415666,0.611903471415666,0.579698025551684,0.581308297844883,38980.984933483,0.0,1.0
2017-04-13,3.6,3.65,3.6,3.628,3744,0.579698025551684,0.58774938701768,0.579698025551684,0.584206787972642,23250.7260778971,0.0,1.0
2017-04-17,3.55,3.6,3.55,3.5725,5165,0.571646664085688,0.579698025551684,0.571646664085688,0.575269776745386,32075.320564193,0.0,1.0
2017-04-18,3.65,3.65,3.65,3.65,127,0.58774938701768,0.58774938701768,0.58774938701768,0.58774938701768,788.686488219266,0.0,1.0
2017-04-19,3.7,3.7,3.65,3.65,965,0.595800748483675,0.595800748483675,0.58774938701768,0.58774938701768,5992.77528450072,0.0,1.0
2017-04-20,3.7,3.7,3.7,3.7,1,0.595800748483675,0.595800748483675,0.595800748483675,0.595800748483675,6.21012982849816,0.0,1.0
2017-04-21,3.7,3.7,3.7,3.7,0,0.595800748483675,0.595800748483675,0.595800748483675,0.595800748483675,0,0.0,1.0
2017-04-24,3.75,3.75,3.65,3.75,1991,0.603852109949671,0.603852109949671,0.58774938701768,0.603852109949671,12364.3684885398,0.0,1.0
2017-04-25,3.75,3.75,3.75,3.75,2,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,12.4202596569963,0.0,1.0
2017-04-26,3.75,3.75,3.75,3.75,241,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,1496.64128866806,0.0,1.0
2017-04-27,3.13,4.5,3.05,4.4,3718,0.504015227771325,0.724622531939605,0.491133049425732,0.708519809007614,23089.2627023562,0.0,1.0
2017-04-28,3.05,3.35,2.8,3.35,28604,0.491133049425732,0.539441218221706,0.450876242095754,0.539441218221706,177634.553614361,0.0,1.0
2017-05-01,3.1,3.15,2.85,3.0,12657,0.499184410891728,0.507235772357724,0.45892760356175,0.483081687959737,78601.6132393012,0.0,1.0
2017-05-02,3.05,3.05,2.85,3.05,8563,0.491133049425732,0.491133049425732,0.45892760356175,0.491133049425732,53177.3417214298,0.0,1.0
2017-05-03,3.0,3.0,2.855,2.9,4309,0.483081687959737,0.483081687959737,0.459732739708349,0.466978965027745,26759.4494309985,0.0,1.0
2017-05-04,3.0,3.05,2.85,2.9,12069,0.483081687959737,0.491133049425732,0.45892760356175,0.466978965027745,74950.0569001442,0.0,1.0
2017-05-05,3.15,3.2,2.95,3.05,15457,0.507235772357724,0.515287133823719,0.475030326493741,0.491133049425732,95989.9767590959,0.0,1.0
2017-05-08,3.1,3.1,3.1,3.1,3,0.499184410891728,0.499184410891728,0.499184410891728,0.499184410891728,18.6303894854945,0.0,1.0
2017-05-09,3.1,3.2,3.0,3.1,101,0.499184410891728,0.515287133823719,0.483081687959737,0.499184410891728,627.223112678314,0.0,1.0
2017-05-10,3.1,3.1,3.05,3.055,3519,0.499184410891728,0.499184410891728,0.491133049425732,0.491938185572332,21853.446866485,0.0,1.0
2017-05-11,3.1,3.1308,3.05,3.075,6646,0.499184410891728,0.504144049554781,0.491133049425732,0.49515873015873,41272.5228401987,0.0,1.0
2017-05-12,3.1,3.1,3.0,3.05,4119,0.499184410891728,0.499184410891728,0.483081687959737,0.491133049425732,25579.5247635839,0.0,1.0
2017-05-15,3.0,3.1,3.0,3.1,725,0.483081687959737,0.499184410891728,0.483081687959737,0.499184410891728,4502.34412566116,0.0,1.0
2017-05-16,3.1,3.25,2.95,3.25,2399,0.499184410891728,0.523338495289715,0.475030326493741,0.523338495289715,14898.1014585671,0.0,1.0
2017-05-17,3.15,3.15,3.05,3.05,3743,0.507235772357724,0.507235772357724,0.491133049425732,0.491133049425732,23244.5159480686,0.0,1.0
2017-05-18,3.15,3.2,3.1,3.1,1745,0.507235772357724,0.515287133823719,0.499184410891728,0.499184410891728,10836.6765507293,0.0,1.0
2017-05-19,3.25,3.25,2.95,3.05,10553,0.523338495289715,0.523338495289715,0.475030326493741,0.491133049425732,65535.500080141,0.0,1.0
2017-05-22,3.25,3.25,3.05,3.2,1513,0.523338495289715,0.523338495289715,0.491133049425732,0.515287133823719,9395.92643051771,0.0,1.0
2017-05-23,3.25,3.25,3.25,3.25,3,0.523338495289715,0.523338495289715,0.523338495289715,0.523338495289715,18.6303894854945,0.0,1.0
2017-05-24,3.25,3.25,3.25,3.25,2,0.523338495289715,0.523338495289715,0.523338495289715,0.523338495289715,12.4202596569963,0.0,1.0
2017-05-25,3.19,3.19,3.19,3.19,10509,0.51367686153052,0.51367686153052,0.51367686153052,0.51367686153052,65262.2543676871,0.0,1.0
2017-05-26,3.09,3.12,2.85,3.05,2777,0.497574138598529,0.502404955478126,0.45892760356175,0.491133049425732,17245.5305337394,0.0,1.0
2017-05-30,3.1,3.1,3.0,3.0,800,0.499184410891728,0.499184410891728,0.483081687959737,0.483081687959737,4968.10386279853,0.0,1.0
2017-05-31,3.1,3.1,2.9,3.0,6704,0.499184410891728,0.499184410891728,0.466978965027745,0.483081687959737,41632.7103702516,0.0,1.0
2017-06-01,3.05,3.1,2.95,3.1,608,0.491133049425732,0.499184410891728,0.475030326493741,0.499184410891728,3775.75893572688,0.0,1.0
2017-06-02,3.05,3.1,2.95,3.0,6586,0.491133049425732,0.499184410891728,0.475030326493741,0.483081687959737,40899.9150504889,0.0,1.0
2017-06-05,3.05,3.05,3.04,3.04,2115,0.491133049425732,0.491133049425732,0.489522777132533,0.489522777132533,13134.4245872736,0.0,1.0
2017-06-06,2.9,2.96,2.9,2.96,3651,0.466978965027745,0.47664059878694,0.466978965027745,0.47664059878694,22673.1840038468,0.0,1.0
2017-06-07,3.0,3.05,2.9,3.05,2050,0.483081687959737,0.491133049425732,0.466978965027745,0.491133049425732,12730.7661484212,0.0,1.0
2017-06-08,3.05,3.05,2.95,2.95,1700,0.491133049425732,0.491133049425732,0.475030326493741,0.475030326493741,10557.2207084469,0.0,1.0
2017-06-09,3.0,3.0,2.85,2.86,3286,0.483081687959737,0.483081687959737,0.45892760356175,0.460537875854949,20406.4866164449,0.0,1.0
2017-06-12,3.0,3.0,3.0,3.0,23,0.483081687959737,0.483081687959737,0.483081687959737,0.483081687959737,142.832986055458,0.0,1.0
2017-06-13,3.0,3.05,2.93,2.93,692,0.483081687959737,0.491133049425732,0.471809781907343,0.471809781907343,4297.40984132072,0.0,1.0
2017-06-14,3.05,3.05,2.95,2.95,1372,0.491133049425732,0.491133049425732,0.475030326493741,0.475030326493741,8520.29812469948,0.0,1.0
2017-06-15,3.05,3.05,3.05,3.05,2,0.491133049425732,0.491133049425732,0.491133049425732,0.491133049425732,12.4202596569963,0.0,1.0
2017-06-16,2.95,2.95,2.75,2.9,25752,0.475030326493741,0.475030326493741,0.442824880629759,0.466978965027745,159923.263343485,0.0,1.0
2017-06-19,2.95,2.95,2.7,2.9,35752,0.475030326493741,0.475030326493741,0.434773519163763,0.466978965027745,222024.561628466,0.0,1.0
2017-06-20,3.25,3.25,2.94,2.94,17487,0.523338495289715,0.523338495289715,0.473420054200542,0.473420054200542,108596.540310947,0.0,1.0
2017-06-21,3.3,3.45,3.1,3.2,25521,0.53138985675571,0.555543941153697,0.499184410891728,0.515287133823719,158488.723353102,0.0,1.0
2017-06-22,3.35,3.4,3.25,3.3,4730,0.539441218221706,0.547492579687702,0.523338495289715,0.53138985675571,29373.9140887963,0.0,1.0
2017-06-23,3.35,3.35,3.25,3.3,2002,0.539441218221706,0.539441218221706,0.523338495289715,0.53138985675571,12432.6799166533,0.0,1.0
2017-06-26,3.35,3.35,3.35,3.35,60,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,372.607789709889,0.0,1.0
2017-06-27,3.35,3.35,3.35,3.35,90,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,558.911684564834,0.0,1.0
2017-06-28,3.3,3.3,3.2307,3.2307,2622,0.53138985675571,0.53138985675571,0.520230669763841,0.520230669763841,16282.9604103222,0.0,1.0
2017-06-29,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2017-06-30,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2017-07-03,3.3,3.3,3.3,3.3,51,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,316.716621253406,0.0,1.0
2017-07-05,3.3,3.35,3.205,3.205,1020,0.53138985675571,0.539441218221706,0.516092269970319,0.516092269970319,6334.33242506812,0.0,1.0
2017-07-06,3.35,3.35,3.15,3.3,1900,0.539441218221706,0.539441218221706,0.507235772357724,0.53138985675571,11799.2466741465,0.0,1.0
2017-07-07,3.35,3.35,3.2,3.25,1701,0.539441218221706,0.539441218221706,0.515287133823719,0.523338495289715,10563.4308382754,0.0,1.0
2017-07-10,3.3,3.34,3.15,3.34,5904,0.53138985675571,0.537830945928507,0.507235772357724,0.537830945928507,36664.6065074531,0.0,1.0
2017-07-11,3.3,3.3,3.3,3.3,1,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,6.21012982849816,0.0,1.0
2017-07-12,3.35,3.35,3.15,3.2,2700,0.539441218221706,0.539441218221706,0.507235772357724,0.515287133823719,16767.350536945,0.0,1.0
2017-07-13,3.35,3.35,3.15,3.25,7272,0.539441218221706,0.539441218221706,0.507235772357724,0.523338495289715,45160.0641128386,0.0,1.0
2017-07-14,3.35,3.35,3.35,3.35,0,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,0,0.0,1.0
2017-07-17,3.3,3.35,3.15,3.25,1100,0.53138985675571,0.539441218221706,0.507235772357724,0.523338495289715,6831.14281134798,0.0,1.0
2017-07-18,3.35,3.35,3.2,3.2,5600,0.539441218221706,0.539441218221706,0.515287133823719,0.515287133823719,34776.7270395897,0.0,1.0
2017-07-19,3.35,3.35,3.35,3.35,0,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,0,0.0,1.0
2017-07-20,3.35,3.35,3.35,3.35,0,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,0,0.0,1.0
2017-07-21,3.35,3.35,3.35,3.35,0,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,0,0.0,1.0
2017-07-24,3.3,3.3,3.205,3.205,4204,0.53138985675571,0.53138985675571,0.516092269970319,0.516092269970319,26107.3857990063,0.0,1.0
2017-07-25,3.35,3.35,3.2,3.25,10336,0.539441218221706,0.539441218221706,0.515287133823719,0.523338495289715,64187.901907357,0.0,1.0
2017-07-26,3.35,3.35,3.35,3.35,0,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,0,0.0,1.0
2017-07-27,3.35,3.35,3.35,3.35,0,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,0,0.0,1.0
2017-07-28,3.35,3.35,3.25,3.3,438,0.539441218221706,0.539441218221706,0.523338495289715,0.53138985675571,2720.03686488219,0.0,1.0
2017-07-31,3.35,3.35,3.35,3.35,27,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,167.67350536945,0.0,1.0
2017-08-01,3.35,3.35,3.2338,3.2338,1900,0.539441218221706,0.539441218221706,0.520729854174732,0.520729854174732,11799.2466741465,0.0,1.0
2017-08-02,3.35,3.35,3.35,3.35,0,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,0,0.0,1.0
2017-08-03,3.35,3.35,3.1,3.25,1889,0.539441218221706,0.539441218221706,0.499184410891728,0.523338495289715,11730.935246033,0.0,1.0
2017-08-04,3.35,3.35,3.2,3.2,400,0.539441218221706,0.539441218221706,0.515287133823719,0.515287133823719,2484.05193139926,0.0,1.0
2017-08-07,3.3,3.3,3.3,3.3,300,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,1863.03894854945,0.0,1.0
2017-08-08,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2017-08-09,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2017-08-10,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2017-08-11,3.3,3.3,3.1,3.1,535,0.53138985675571,0.53138985675571,0.499184410891728,0.499184410891728,3322.41945824652,0.0,1.0
2017-08-14,3.3,3.3,3.3,3.3,200,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,1242.02596569963,0.0,1.0
2017-08-15,3.3,3.3,3.25,3.25,894,0.53138985675571,0.53138985675571,0.523338495289715,0.523338495289715,5551.85606667736,0.0,1.0
2017-08-16,3.3,3.3,3.1,3.3,1491,0.53138985675571,0.53138985675571,0.499184410891728,0.53138985675571,9259.30357429076,0.0,1.0
2017-08-17,3.25,3.3,3.11,3.3,3607,0.523338495289715,0.53138985675571,0.500794683184927,0.53138985675571,22399.9382913928,0.0,1.0
2017-08-18,3.3,3.3,3.3,3.3,300,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,1863.03894854945,0.0,1.0
2017-08-21,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2017-08-22,3.3,3.3,3.1249,3.1249,1200,0.53138985675571,0.53138985675571,0.503193988901794,0.503193988901794,7452.15579419779,0.0,1.0
2017-08-23,3.3,3.3,3.3,3.3,36,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,223.564673825934,0.0,1.0
2017-08-24,3.1,3.155,2.75,3.15,21921,0.499184410891728,0.508040908504323,0.442824880629759,0.507235772357724,136132.255970508,0.0,1.0
2017-08-25,3.05,3.25,3.05,3.15,2599,0.491133049425732,0.523338495289715,0.491133049425732,0.507235772357724,16140.1274242667,0.0,1.0
2017-08-28,3.05,3.05,3.05,3.05,110,0.491133049425732,0.491133049425732,0.491133049425732,0.491133049425732,683.114281134798,0.0,1.0
2017-08-29,3.25,3.3,3.0692,3.0692,16563,0.523338495289715,0.53138985675571,0.494224772228675,0.494224772228675,102858.380349415,0.0,1.0
2017-08-30,3.15,3.15,3.15,3.15,500,0.507235772357724,0.507235772357724,0.507235772357724,0.507235772357724,3105.06491424908,0.0,1.0
2017-08-31,3.15,3.15,3.15,3.15,16,0.507235772357724,0.507235772357724,0.507235772357724,0.507235772357724,99.3620772559704,0.0,1.0
2017-09-01,3.2,3.2,3.15,3.15,2321,0.515287133823719,0.515287133823719,0.507235772357724,0.507235772357724,14413.7113319442,0.0,1.0
2017-09-05,3.2,3.2,3.06,3.1,1474,0.515287133823719,0.515287133823719,0.492743321718931,0.499184410891728,9153.73136720629,0.0,1.0
2017-09-06,3.24,3.24,3.24,3.24,312,0.521728222996516,0.521728222996516,0.521728222996516,0.521728222996516,1937.56050649142,0.0,1.0
2017-09-07,3.25,3.25,3.0,3.2,4679,0.523338495289715,0.523338495289715,0.483081687959737,0.515287133823719,29057.1974675429,0.0,1.0
2017-09-08,3.2,3.25,3.002,3.1,10353,0.515287133823719,0.523338495289715,0.483403742418377,0.499184410891728,64293.4741144414,0.0,1.0
2017-09-11,3.3,3.3,3.2,3.25,2910,0.53138985675571,0.53138985675571,0.515287133823719,0.523338495289715,18071.4778009296,0.0,1.0
2017-09-12,3.3,3.3,3.3,3.3,2,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,12.4202596569963,0.0,1.0
2017-09-13,3.3,3.3,3.2,3.2,200,0.53138985675571,0.53138985675571,0.515287133823719,0.515287133823719,1242.02596569963,0.0,1.0
2017-09-14,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2017-09-15,3.3,3.3,3.15,3.15,290,0.53138985675571,0.53138985675571,0.507235772357724,0.507235772357724,1800.93765026447,0.0,1.0
2017-09-18,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2017-09-19,3.3,3.3,3.15,3.3,2359,0.53138985675571,0.53138985675571,0.507235772357724,0.53138985675571,14649.6962654272,0.0,1.0
2017-09-20,3.3,3.3,3.2,3.2,843,0.53138985675571,0.53138985675571,0.515287133823719,0.515287133823719,5235.13944542395,0.0,1.0
2017-09-21,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2017-09-22,3.3,3.3,3.05,3.2,4499,0.53138985675571,0.53138985675571,0.491133049425732,0.515287133823719,27939.3740984132,0.0,1.0
2017-09-25,3.3,3.3,3.13,3.13,573,0.53138985675571,0.53138985675571,0.504015227771325,0.504015227771325,3558.40439172945,0.0,1.0
2017-09-26,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2017-09-27,3.3,3.3,3.3,3.3,0,0.53138985675571,0.53138985675571,0.53138985675571,0.53138985675571,0,0.0,1.0
2017-09-28,3.3,3.3,3.175,3.175,1721,0.53138985675571,0.53138985675571,0.511261453090721,0.511261453090721,10687.6334348453,0.0,1.0
2017-09-29,3.5,3.5,3.2,3.25,4867,0.563595302619693,0.563595302619693,0.515287133823719,0.523338495289715,30224.7018753005,0.0,1.0
2017-10-02,3.5,3.5,3.4,3.4,281,0.563595302619693,0.563595302619693,0.547492579687702,0.547492579687702,1745.04648180798,0.0,1.0
2017-10-03,3.495,3.5,3.495,3.5,200,0.562790166473093,0.563595302619693,0.562790166473093,0.563595302619693,1242.02596569963,0.0,1.0
2017-10-04,3.5,3.5,3.4,3.4,500,0.563595302619693,0.563595302619693,0.547492579687702,0.547492579687702,3105.06491424908,0.0,1.0
2017-10-05,3.5,3.5,3.5,3.5,322,0.563595302619693,0.563595302619693,0.563595302619693,0.563595302619693,1999.66180477641,0.0,1.0
2017-10-06,3.5,3.645,3.446,3.5,39504,0.563595302619693,0.58694425087108,0.554899832236418,0.563595302619693,245324.968744991,0.0,1.0
2017-10-09,3.55,3.7,3.35,3.4,7241,0.571646664085688,0.595800748483675,0.539441218221706,0.547492579687702,44967.5500881552,0.0,1.0
2017-10-10,3.45,3.55,3.15,3.4,7049,0.555543941153697,0.571646664085688,0.507235772357724,0.547492579687702,43775.2051610835,0.0,1.0
2017-10-11,3.35,3.4,3.3,3.35,5250,0.539441218221706,0.547492579687702,0.53138985675571,0.539441218221706,32603.1815996153,0.0,1.0
2017-10-12,3.4,3.4,3.3,3.4,3666,0.547492579687702,0.547492579687702,0.53138985675571,0.547492579687702,22766.3359512742,0.0,1.0
2017-10-13,3.45,3.45,3.4,3.4,1644,0.555543941153697,0.555543941153697,0.547492579687702,0.547492579687702,10209.453438051,0.0,1.0
2017-10-16,3.5,3.55,3.35,3.35,7113,0.563595302619693,0.571646664085688,0.539441218221706,0.539441218221706,44172.6534701074,0.0,1.0
2017-10-17,3.55,3.6,3.4,3.4,4940,0.571646664085688,0.579698025551684,0.547492579687702,0.547492579687702,30678.0413527809,0.0,1.0
2017-10-18,3.6873,3.7,3.6,3.6,4090,0.593755702671313,0.595800748483675,0.579698025551684,0.579698025551684,25399.4309985574,0.0,1.0
2017-10-19,3.7,3.7,3.5,3.695,2842,0.595800748483675,0.595800748483675,0.563595302619693,0.594995612337076,17649.1889725918,0.0,1.0
2017-10-20,3.6,3.7,3.45,3.7,4432,0.579698025551684,0.595800748483675,0.555543941153697,0.595800748483675,27523.2953999038,0.0,1.0
2017-10-23,3.6,3.6,3.59,3.6,1168,0.579698025551684,0.579698025551684,0.578087753258485,0.579698025551684,7253.43163968585,0.0,1.0
2017-10-24,3.75,3.9,3.45,3.7,3772,0.603852109949671,0.628006194347658,0.555543941153697,0.595800748483675,23424.609713095,0.0,1.0
2017-10-25,3.75,3.75,3.75,3.75,18,0.603852109949671,0.603852109949671,0.603852109949671,0.603852109949671,111.782336912967,0.0,1.0
2017-10-26,3.8,3.9,3.55,3.9,1020,0.611903471415666,0.628006194347658,0.571646664085688,0.628006194347658,6334.33242506813,0.0,1.0
2017-10-27,3.9,3.9,3.505,3.8,8384,0.628006194347658,0.628006194347658,0.564400438766292,0.611903471415666,52065.7284821285,0.0,1.0
2017-10-30,3.9,3.9,3.5,3.9,2937,0.628006194347658,0.628006194347658,0.563595302619693,0.628006194347658,18239.1513062991,0.0,1.0
2017-10-31,3.9,3.9,3.6,3.9,3170,0.628006194347658,0.628006194347658,0.579698025551684,0.628006194347658,19686.1115563391,0.0,1.0
2017-11-01,3.85,3.9,3.55,3.8,3663,0.619954832881662,0.628006194347658,0.571646664085688,0.611903471415666,22747.7055617888,0.0,1.0
2017-11-02,3.85,3.85,3.85,3.85,7,0.619954832881662,0.619954832881662,0.619954832881662,0.619954832881662,43.4709087994871,0.0,1.0
2017-11-03,3.85,3.8727,3.4669,3.85,2242,0.619954832881662,0.623610150987224,0.558265301329204,0.619954832881662,13923.1110754929,0.0,1.0
2017-11-06,3.7,3.75,3.555,3.65,656,0.595800748483675,0.603852109949671,0.572451800232288,0.58774938701768,4073.84516749479,0.0,1.0
2017-11-07,3.7,3.7,3.6,3.6,2097,0.595800748483675,0.595800748483675,0.579698025551684,0.579698025551684,13022.6422503606,0.0,1.0
2017-11-08,3.85,3.95,3.7,3.75,24063,0.619954832881662,0.636057555813653,0.595800748483675,0.603852109949671,149434.354063151,0.0,1.0
2017-11-09,3.75,4.5,3.56,3.71,112742,0.603852109949671,0.724622531939605,0.573256936378888,0.597411020776874,700142.457124539,0.0,1.0
2017-11-10,3.6,3.818,3.6,3.717,6168,0.579698025551684,0.614801961543425,0.579698025551684,0.598538211382114,38304.0807821766,0.0,1.0
2017-11-13,3.8,3.85,3.6,3.6,11163,0.611903471415666,0.619954832881662,0.579698025551684,0.579698025551684,69323.679275525,0.0,1.0
2017-11-14,3.8,3.8,3.6,3.65,5374,0.611903471415666,0.611903471415666,0.579698025551684,0.58774938701768,33373.2376983491,0.0,1.0
2017-11-15,3.4,5.65,3.35,3.65,1050044,0.547492579687702,0.909803845657504,0.539441218221706,0.58774938701768,6520909.56563551,0.0,1.0
2017-11-16,3.7,4.95,3.3,3.5,529437,0.595800748483675,0.797084785133566,0.53138985675571,0.563595302619693,3287872.50601058,0.0,1.0
2017-11-17,3.5,3.7,3.2,3.7,130821,0.563595302619693,0.595800748483675,0.515287133823719,0.595800748483675,812415.394293957,0.0,1.0
2017-11-20,3.4,3.75,3.35,3.55,46785,0.547492579687702,0.603852109949671,0.539441218221706,0.571646664085688,290540.924026286,0.0,1.0
2017-11-21,3.3,3.55,3.29,3.4,29431,0.53138985675571,0.571646664085688,0.529779584462511,0.547492579687702,182770.330982529,0.0,1.0
2017-11-22,3.45,3.695,3.3,3.45,81159,0.555543941153697,0.594995612337076,0.53138985675571,0.555543941153697,504007.926751082,0.0,1.0
2017-11-24,3.55,3.59,3.45,3.46,4313,0.571646664085688,0.578087753258485,0.555543941153697,0.557154213446896,26784.2899503126,0.0,1.0
2017-11-27,3.45,3.75,3.35,3.7,29284,0.555543941153697,0.603852109949671,0.539441218221706,0.595800748483675,181857.44189774,0.0,1.0
2017-11-28,3.5,3.5,3.4,3.45,14797,0.563595302619693,0.563595302619693,0.547492579687702,0.555543941153697,91891.2910722872,0.0,1.0
2017-11-29,3.45,3.55,3.4,3.45,17874,0.555543941153697,0.571646664085688,0.547492579687702,0.555543941153697,110999.860554576,0.0,1.0
2017-11-30,3.75,4.2,3.45,3.46,346061,0.603852109949671,0.676314363143631,0.555543941153697,0.557154213446896,2149083.7385799,0.0,1.0
2017-12-01,3.75,3.96,3.6,3.75,86196,0.603852109949671,0.637667828106853,0.579698025551684,0.603852109949671,535288.350697227,0.0,1.0
2017-12-04,3.7,3.81,3.63,3.8,17778,0.595800748483675,0.613513743708866,0.584528842431281,0.611903471415666,110403.68809104,0.0,1.0
2017-12-05,3.59,3.65,3.405,3.65,23475,0.578087753258485,0.58774938701768,0.548297715834301,0.58774938701768,145782.797723994,0.0,1.0
2017-12-06,3.35,3.55,3.3,3.55,35310,0.539441218221706,0.571646664085688,0.53138985675571,0.571646664085688,219279.68424427,0.0,1.0
2017-12-07,3.3,3.3,3.24,3.3,9670,0.53138985675571,0.53138985675571,0.521728222996516,0.53138985675571,60051.9554415772,0.0,1.0
2017-12-08,3.3,3.3,3.2,3.25,9627,0.53138985675571,0.53138985675571,0.515287133823719,0.523338495289715,59784.9198589518,0.0,1.0
2017-12-11,3.35,3.35,3.2,3.25,11852,0.539441218221706,0.539441218221706,0.515287133823719,0.523338495289715,73602.4587273602,0.0,1.0
2017-12-12,3.4,3.5,3.22,3.22,8910,0.547492579687702,0.563595302619693,0.518507678410117,0.518507678410117,55332.2567719185,0.0,1.0
2017-12-13,3.45,3.55,3.3,3.35,41355,0.555543941153697,0.571646664085688,0.53138985675571,0.539441218221706,256819.919057541,0.0,1.0
2017-12-14,3.55,3.55,3.35,3.45,9956,0.571646664085688,0.571646664085688,0.539441218221706,0.555543941153697,61828.0525725277,0.0,1.0
2017-12-15,3.45,3.6,3.4,3.5,54707,0.555543941153697,0.579698025551684,0.547492579687702,0.563595302619693,339737.572527649,0.0,1.0
2017-12-18,3.45,3.45,3.31,3.35,3783,0.555543941153697,0.555543941153697,0.53300012904891,0.539441218221706,23492.9211412085,0.0,1.0
2017-12-19,3.5,3.55,3.4,3.5,13785,0.563595302619693,0.571646664085688,0.547492579687702,0.563595302619693,85606.6396858471,0.0,1.0
2017-12-20,3.55,4.15,3.4,3.45,293422,0.571646664085688,0.668263001677636,0.547492579687702,0.555543941153697,1822188.71453759,0.0,1.0
2017-12-21,3.75,3.8,3.65,3.65,19636,0.603852109949671,0.611903471415666,0.58774938701768,0.58774938701768,121942.10931239,0.0,1.0
2017-12-22,3.45,3.7,3.45,3.7,11778,0.555543941153697,0.595800748483675,0.555543941153697,0.595800748483675,73142.9091200513,0.0,1.0
2017-12-26,3.4,3.53,3.35,3.35,14561,0.547492579687702,0.56842611949929,0.539441218221706,0.539441218221706,90425.7004327616,0.0,1.0
2017-12-27,3.45,3.45,3.4,3.4,6228,0.555543941153697,0.555543941153697,0.547492579687702,0.547492579687702,38676.6885718865,0.0,1.0
2017-12-28,3.5,3.5,3.4,3.5,3032,0.563595302619693,0.563595302619693,0.547492579687702,0.563595302619693,18829.1136400064,0.0,1.0
2017-12-29,3.31,3.41,3.3,3.41,26186,0.53300012904891,0.549102851980901,0.53138985675571,0.549102851980901,162618.459689053,0.0,1.0
2018-01-02,3.3,3.4,3.3,3.3,11849,0.53138985675571,0.547492579687702,0.53138985675571,0.53138985675571,73583.8283378747,0.0,1.0
2018-01-03,3.45,3.45,3.31,3.34,17492,0.555543941153697,0.555543941153697,0.53300012904891,0.537830945928507,108627.59096009,0.0,1.0
2018-01-04,3.4,3.5,3.36,3.4,12381,0.547492579687702,0.563595302619693,0.541051490514905,0.547492579687702,76887.6174066356,0.0,1.0
2018-01-05,3.65,4.1,3.4,3.55,195519,0.58774938701768,0.66021164021164,0.547492579687702,0.571646664085688,1214198.37393813,0.0,1.0
2018-01-08,3.6,3.71,3.6,3.67,9585,0.579698025551684,0.597411020776874,0.579698025551684,0.590969931604078,59524.0944061548,0.0,1.0
2018-01-09,3.55,3.6,3.55,3.6,2750,0.571646664085688,0.579698025551684,0.571646664085688,0.579698025551684,17077.8570283699,0.0,1.0
2018-01-10,3.45,3.55,3.45,3.55,4591,0.555543941153697,0.571646664085688,0.555543941153697,0.571646664085688,28510.7060426351,0.0,1.0
2018-01-11,3.53,3.55,3.4,3.45,9274,0.56842611949929,0.571646664085688,0.547492579687702,0.555543941153697,57592.7440294919,0.0,1.0
2018-01-12,3.5,3.9,3.45,3.5,148084,0.563595302619693,0.628006194347658,0.555543941153697,0.563595302619693,919620.865523321,0.0,1.0
2018-01-16,3.6,3.7,3.55,3.55,13385,0.579698025551684,0.595800748483675,0.571646664085688,0.571646664085688,83122.5877544478,0.0,1.0
2018-01-17,3.55,3.65,3.5,3.6,2557,0.571646664085688,0.58774938701768,0.563595302619693,0.579698025551684,15879.3019714698,0.0,1.0
2018-01-18,3.6,3.8,3.55,3.6,10340,0.579698025551684,0.611903471415666,0.571646664085688,0.579698025551684,64212.7424266709,0.0,1.0
2018-01-19,3.5,3.6,3.5,3.6,3272,0.563595302619693,0.579698025551684,0.563595302619693,0.579698025551684,20319.544798846,0.0,1.0
2018-01-22,3.55,3.6,3.55,3.55,8187,0.571646664085688,0.579698025551684,0.571646664085688,0.571646664085688,50842.3329059145,0.0,1.0
2018-01-23,3.57,3.65,3.5,3.51,3725,0.574867208672087,0.58774938701768,0.563595302619693,0.565205574912892,23132.7336111556,0.0,1.0
2018-01-24,3.55,3.56,3.5,3.55,2491,0.571646664085688,0.573256936378888,0.563595302619693,0.571646664085688,15469.4334027889,0.0,1.0
2018-01-25,3.35,3.51,3.35,3.5,18332,0.539441218221706,0.565205574912892,0.539441218221706,0.563595302619693,113844.100016028,0.0,1.0
2018-01-26,3.4,4.45,3.35,3.45,571001,0.547492579687702,0.71657117047361,0.539441218221706,0.555543941153697,3545990.34220227,0.0,1.0
2018-01-29,3.5,3.54,3.45,3.45,24144,0.563595302619693,0.570036391792489,0.555543941153697,0.555543941153697,149937.374579259,0.0,1.0
2018-01-30,3.35,3.46,3.35,3.45,6186,0.539441218221706,0.557154213446896,0.539441218221706,0.555543941153697,38415.8631190896,0.0,1.0
2018-01-31,3.45,3.55,3.35,3.4,25663,0.555543941153697,0.571646664085688,0.539441218221706,0.547492579687702,159370.561788748,0.0,1.0
2018-02-01,3.44,3.49,3.4,3.49,11711,0.553933668860498,0.561985030326494,0.547492579687702,0.561985030326494,72726.8304215419,0.0,1.0
2018-02-02,3.25,3.4,3.25,3.4,20902,0.523338495289715,0.547492579687702,0.523338495289715,0.547492579687702,129804.133675268,0.0,1.0
2018-02-05,3.1,3.35,3.1,3.25,10707,0.499184410891728,0.539441218221706,0.499184410891728,0.523338495289715,66491.8600737298,0.0,1.0
2018-02-06,3.0,3.15,2.9,3.15,11391,0.483081687959737,0.507235772357724,0.466978965027745,0.507235772357724,70739.5888764225,0.0,1.0
2018-02-07,3.1,3.4,3.05,3.1,22059,0.499184410891728,0.547492579687702,0.491133049425732,0.499184410891728,136989.253886841,0.0,1.0
2018-02-08,3.0,3.1,3.0,3.08,3200,0.483081687959737,0.499184410891728,0.483081687959737,0.49596386630533,19872.4154511941,0.0,1.0
2018-02-09,2.9,3.14,2.85,3.14,9240,0.466978965027745,0.505625500064524,0.45892760356175,0.505625500064524,57381.599615323,0.0,1.0
2018-02-12,2.95,3.0,2.95,2.95,2648,0.475030326493741,0.483081687959737,0.475030326493741,0.475030326493741,16444.4237858631,0.0,1.0
2018-02-13,2.9,3.04,2.9,3.0,5998,0.466978965027745,0.489522777132533,0.466978965027745,0.483081687959737,37248.358711332,0.0,1.0
2018-02-14,2.85,2.9,2.85,2.9,9830,0.45892760356175,0.466978965027745,0.45892760356175,0.466978965027745,61045.5762141369,0.0,1.0
2018-02-15,2.65,2.88,2.55,2.88,18806,0.426722157697767,0.463758420441347,0.410619434765776,0.463758420441347,116787.701554736,0.0,1.0
2018-02-16,2.68,2.8,2.65,2.65,4147,0.431552974577365,0.450876242095754,0.426722157697767,0.426722157697767,25753.4083987818,0.0,1.0
2018-02-20,2.95,2.95,2.7,2.7,12252,0.475030326493741,0.475030326493741,0.434773519163763,0.434773519163763,76086.5106587594,0.0,1.0
2018-02-21,2.8,2.9,2.8,2.9,1700,0.450876242095754,0.466978965027745,0.450876242095754,0.466978965027745,10557.2207084469,0.0,1.0
2018-02-22,2.9,2.9,2.8,2.8,3818,0.466978965027745,0.466978965027745,0.450876242095754,0.450876242095754,23710.275685206,0.0,1.0
2018-02-23,2.85,2.95,2.8,2.9,4633,0.45892760356175,0.475030326493741,0.450876242095754,0.466978965027745,28771.531495432,0.0,1.0
2018-02-26,3.2,3.2,2.95,2.95,32492,0.515287133823719,0.515287133823719,0.475030326493741,0.475030326493741,201779.538387562,0.0,1.0
2018-02-27,2.75,3.15,2.75,3.15,12864,0.442824880629759,0.507235772357724,0.442824880629759,0.507235772357724,79887.1101138002,0.0,1.0
2018-02-28,2.85,3.1,2.75,2.75,33146,0.45892760356175,0.499184410891728,0.442824880629759,0.442824880629759,205840.9632954,0.0,1.0
2018-03-01,2.95,3.03,2.9,2.9,4902,0.475030326493741,0.487912504839334,0.466978965027745,0.466978965027745,30442.056419298,0.0,1.0
2018-03-02,2.75,2.9,2.75,2.85,11396,0.442824880629759,0.466978965027745,0.442824880629759,0.45892760356175,70770.6395255649,0.0,1.0
2018-03-05,2.85,2.9,2.75,2.75,7942,0.45892760356175,0.466978965027745,0.442824880629759,0.442824880629759,49320.8510979324,0.0,1.0
2018-03-06,2.95,2.95,2.9,2.9,200,0.475030326493741,0.475030326493741,0.466978965027745,0.466978965027745,1242.02596569963,0.0,1.0
2018-03-07,2.95,2.95,2.9,2.9,280,0.475030326493741,0.475030326493741,0.466978965027745,0.466978965027745,1738.83635197948,0.0,1.0
2018-03-08,2.8,2.85,2.8,2.85,604,0.450876242095754,0.45892760356175,0.450876242095754,0.45892760356175,3750.91841641289,0.0,1.0
2018-03-09,2.85,2.85,2.8,2.85,1300,0.45892760356175,0.45892760356175,0.450876242095754,0.45892760356175,8073.1687770476,0.0,1.0
2018-03-12,2.8,2.81,2.75,2.81,3177,0.450876242095754,0.452486514388953,0.442824880629759,0.452486514388953,19729.5824651387,0.0,1.0
2018-03-13,2.8,2.85,2.8,2.82,1615,0.450876242095754,0.45892760356175,0.450876242095754,0.454096786682153,10029.3596730245,0.0,1.0
2018-03-14,2.826,2.84,2.8,2.8,2301,0.455062950058072,0.457317331268551,0.450876242095754,0.450876242095754,14289.5087353743,0.0,1.0
2018-03-15,2.9,3.35,2.75,2.83,167909,0.466978965027745,0.539441218221706,0.442824880629759,0.455707058975352,1042736.6893733,0.0,1.0
2018-03-16,2.7,2.9,2.7,2.9,16384,0.434773519163763,0.466978965027745,0.434773519163763,0.466978965027745,101746.767110114,0.0,1.0
2018-03-19,2.7,2.8,2.7,2.75,8983,0.434773519163763,0.450876242095754,0.434773519163763,0.442824880629759,55785.596249399,0.0,1.0
2018-03-20,2.65,2.75,2.65,2.7,8694,0.426722157697767,0.442824880629759,0.426722157697767,0.434773519163763,53990.868728963,0.0,1.0
2018-03-21,2.75,2.76,2.65,2.75,9623,0.442824880629759,0.444435152922958,0.426722157697767,0.442824880629759,59760.0793396377,0.0,1.0
2018-03-22,2.6,2.7,2.6,2.7,9478,0.418670796231772,0.434773519163763,0.418670796231772,0.434773519163763,58859.6105145055,0.0,1.0
2018-03-23,2.85,2.85,2.6,2.65,3603,0.45892760356175,0.45892760356175,0.418670796231772,0.426722157697767,22375.0977720789,0.0,1.0
2018-03-26,2.6,2.8,2.6,2.8,6590,0.418670796231772,0.450876242095754,0.418670796231772,0.450876242095754,40924.7555698028,0.0,1.0
2018-03-27,2.6,2.6,2.6,2.6,50,0.418670796231772,0.418670796231772,0.418670796231772,0.418670796231772,310.506491424908,0.0,1.0
2018-03-28,2.81,4.15,2.76,3.15,2751996,0.452486514388953,0.668263001677636,0.444435152922958,0.507235772357724,17090252.4475076,0.0,1.0
2018-03-29,2.5,2.75,2.5,2.65,140207,0.402568073299781,0.442824880629759,0.402568073299781,0.426722157697767,870703.67286424,0.0,1.0
2018-04-02,2.25,2.6,2.1,2.55,78734,0.362311265969803,0.418670796231772,0.338157181571816,0.410619434765776,488948.361916973,0.0,1.0
2018-04-03,2.2,2.4,2.2,2.3,18865,0.354259904503807,0.386465350367789,0.354259904503807,0.370362627435798,117154.099214618,0.0,1.0
2018-04-04,2.2,2.2,2.0,2.2,31471,0.354259904503807,0.354259904503807,0.322054458639825,0.354259904503807,195438.995832665,0.0,1.0
2018-04-05,2.25,2.25,2.15,2.25,20049,0.362311265969803,0.362311265969803,0.346208543037811,0.362311265969803,124506.892931559,0.0,1.0
2018-04-06,2.25,2.29,2.15,2.25,12336,0.362311265969803,0.368752355142599,0.346208543037811,0.362311265969803,76608.1615643532,0.0,1.0
2018-04-09,2.15,2.25,2.15,2.21,6014,0.346208543037811,0.362311265969803,0.346208543037811,0.355870176797006,37347.7207885879,0.0,1.0
2018-04-10,2.35,2.4,2.15,2.3,35306,0.378413988901794,0.386465350367789,0.346208543037811,0.370362627435798,219254.843724956,0.0,1.0
2018-04-11,2.42,2.6,2.4,2.4,50539,0.389685894954188,0.418670796231772,0.386465350367789,0.386465350367789,313853.751402468,0.0,1.0
2018-04-12,2.55,2.85,2.45,2.45,152624,0.410619434765776,0.45892760356175,0.394516711833785,0.394516711833785,947814.854944703,0.0,1.0
2018-04-13,2.4,2.5,2.35,2.5,33202,0.386465350367789,0.402568073299781,0.378413988901794,0.402568073299781,206188.730565796,0.0,1.0
2018-04-16,2.5,2.5,2.35,2.4,21082,0.402568073299781,0.402568073299781,0.378413988901794,0.386465350367789,130921.957044398,0.0,1.0
2018-04-17,2.45,2.5,2.35,2.4,12025,0.394516711833785,0.402568073299781,0.378413988901794,0.386465350367789,74676.8111876903,0.0,1.0
2018-04-18,2.5,2.5,2.35,2.4,9679,0.402568073299781,0.402568073299781,0.378413988901794,0.386465350367789,60107.8466100336,0.0,1.0
2018-04-19,2.51,2.55,2.4,2.5,19278,0.40417834559298,0.410619434765776,0.386465350367789,0.402568073299781,119718.882833787,0.0,1.0
2018-04-20,2.5,2.5,2.45,2.45,1498,0.402568073299781,0.402568073299781,0.394516711833785,0.394516711833785,9302.77448309023,0.0,1.0
2018-04-23,2.45,2.5,2.36,2.5,5171,0.394516711833785,0.402568073299781,0.380024261194993,0.402568073299781,32112.581343164,0.0,1.0
2018-04-24,2.4,2.44,2.35,2.44,2518,0.386465350367789,0.392906439540586,0.378413988901794,0.392906439540586,15637.1069081584,0.0,1.0
2018-04-25,2.3,2.45,2.25,2.45,6803,0.370362627435798,0.394516711833785,0.362311265969803,0.394516711833785,42247.513223273,0.0,1.0
2018-04-26,2.3,2.35,2.3,2.34,3026,0.370362627435798,0.378413988901794,0.370362627435798,0.376803716608595,18791.8528610354,0.0,1.0
2018-04-27,2.29,2.34,2.25,2.3,13068,0.368752355142599,0.376803716608595,0.362311265969803,0.370362627435798,81153.9765988139,0.0,1.0
2018-04-30,2.15,2.29,2.05,2.2,14362,0.346208543037811,0.368752355142599,0.33010582010582,0.354259904503807,89189.8845968906,0.0,1.0
2018-05-01,2.2,2.2,2.1,2.2,4913,0.354259904503807,0.354259904503807,0.338157181571816,0.354259904503807,30510.3678474114,0.0,1.0
2018-05-02,2.25,2.65,2.15,2.25,109082,0.362311265969803,0.426722157697767,0.346208543037811,0.362311265969803,677413.381952235,0.0,1.0
2018-05-03,5.75,8.45,2.3,2.3,7772452,0.925906568589495,1.36068008775326,0.370362627435798,0.370362627435798,48267936.0057702,0.0,1.0
2018-05-04,4.01,7.75,3.5,7.05,2254719,0.645719189572848,1.24796102722932,0.563595302619693,1.13524196670538,14002097.7167815,0.0,1.0
2018-05-07,3.8,4.2,3.6,3.95,324688,0.611903471415666,0.676314363143631,0.579698025551684,0.636057555813653,2016354.63375541,0.0,1.0
2018-05-08,3.55,3.79,3.55,3.75,155356,0.571646664085688,0.610293199122467,0.571646664085688,0.603852109949671,964780.92963616,0.0,1.0
2018-05-09,3.18,3.7,3.15,3.55,106413,0.512066589237321,0.595800748483675,0.507235772357724,0.571646664085688,660838.545439974,0.0,1.0
2018-05-10,3.3,3.75,3.16,3.45,214526,0.53138985675571,0.603852109949671,0.508846044650923,0.555543941153697,1332234.3115884,0.0,1.0
2018-05-11,2.9,3.27,2.8,3.25,111186,0.466978965027745,0.526559039876113,0.450876242095754,0.523338495289715,690479.495111397,0.0,1.0
2018-05-14,3.18,3.6,2.93,2.95,275569,0.512066589237321,0.579698025551684,0.471809781907343,0.475030326493741,1711319.26670941,0.0,1.0
2018-05-15,4.5,6.4,4.3,4.6,7823514,0.724622531939605,1.03057426764744,0.692417086075623,0.740725254871596,48585037.6550729,0.0,1.0
2018-05-16,4.0,4.5,3.9,4.4,484253,0.644108917279649,0.724622531939605,0.628006194347658,0.708519809007614,3007273.99983972,0.0,1.0
2018-05-17,3.95,4.15,3.8,4.0,173257,0.636057555813653,0.668263001677636,0.611903471415666,0.644108917279649,1075948.46369611,0.0,1.0
2018-05-18,3.7,4.05,3.7,3.9,103076,0.595800748483675,0.652160278745645,0.595800748483675,0.628006194347658,640115.342202276,0.0,1.0
2018-05-21,3.95,4.14,3.7,3.7,147996,0.636057555813653,0.666652729384437,0.595800748483675,0.595800748483675,919074.374098414,0.0,1.0
2018-05-22,3.8,4.1,3.71,4.1,79357,0.611903471415666,0.66021164021164,0.597411020776874,0.66021164021164,492817.272800129,0.0,1.0
2018-05-23,3.8,3.9,3.7,3.9,52397,0.611903471415666,0.628006194347658,0.595800748483675,0.628006194347658,325392.172623818,0.0,1.0
2018-05-24,3.7,4.095,3.7,3.9,118936,0.595800748483675,0.659406504065041,0.595800748483675,0.628006194347658,738608.001282257,0.0,1.0
2018-05-25,3.8,3.95,3.7,3.7,117225,0.611903471415666,0.636057555813653,0.595800748483675,0.595800748483675,727982.469145697,0.0,1.0
2018-05-29,3.95,4.1,3.75,3.8,98757,0.636057555813653,0.66021164021164,0.603852109949671,0.611903471415666,613293.791472993,0.0,1.0
2018-05-30,4.14,4.3,4.05,4.05,163066,0.666652729384437,0.692417086075623,0.652160278745645,0.652160278745645,1012661.03061388,0.0,1.0
2018-05-31,3.85,4.13,3.8,4.13,41413,0.619954832881662,0.665042457091238,0.611903471415666,0.665042457091238,257180.106587594,0.0,1.0
2018-06-01,4.75,5.85,4.75,5.8,2040501,0.764879339269583,0.942009291521487,0.764879339269583,0.933957930055491,12671776.1251803,0.0,1.0
2018-06-04,5.05,5.2,4.5,5.2,154499,0.813187508065557,0.837341592463544,0.724622531939605,0.837341592463544,959458.848373137,0.0,1.0
2018-06-05,5.2,5.25,5.05,5.1,129350,0.837341592463544,0.845392953929539,0.813187508065557,0.821238869531552,803280.293316236,0.0,1.0
2018-06-06,5.45,5.7,4.95,5.15,479450,0.877598399793522,0.9178552071235,0.797084785133566,0.829290230997548,2977446.74627344,0.0,1.0
2018-06-07,6.05,6.15,5.65,5.8,369202,0.974214737385469,0.99031746031746,0.909803845657504,0.933957930055491,2292792.35294118,0.0,1.0
2018-06-08,6.31,6.8,6.1,6.25,326096,1.01608181700865,1.0949851593754,0.982266098851465,1.00642018324945,2025098.49655393,0.0,1.0
2018-06-11,7.6,8.0,6.15,6.25,392995,1.22380694283133,1.2882178345593,0.99031746031746,1.00642018324945,2440549.97195064,0.0,1.0
2018-06-12,7.65,8.35,6.9,8.05,547705,1.23185830429733,1.34457736482127,1.11108788230739,1.29626919602529,3401319.15771758,0.0,1.0
2018-06-13,7.3,7.5,7.05,7.2,230894,1.17549877403536,1.20770421989934,1.13524196670538,1.15939605110337,1433881.71662125,0.0,1.0
2018-06-14,6.05,6.9,5.77,6.9,292170,0.974214737385469,1.11108788230739,0.929127113175894,1.11108788230739,1814413.63199231,0.0,1.0
2018-06-15,5.55,5.95,5.23,5.95,232211,0.893701122725513,0.958112014453478,0.842172409343141,0.958112014453478,1442060.45760539,0.0,1.0
2018-06-18,5.45,5.85,5.4,5.5,98472,0.877598399793522,0.942009291521487,0.869547038327526,0.885649761259517,611523.90447187,0.0,1.0
2018-06-19,4.95,5.42,4.75,5.4,141459,0.797084785133566,0.872767582913924,0.764879339269583,0.869547038327526,878478.75540952,0.0,1.0
2018-06-20,5.2,5.3,4.97,5.0,54715,0.837341592463544,0.853444315395535,0.800305329719964,0.805136146599561,339787.253566277,0.0,1.0
2018-06-21,4.8,5.25,4.8,5.0,57723,0.772930700735579,0.845392953929539,0.772930700735579,0.805136146599561,358467.324090399,0.0,1.0
2018-06-22,4.55,5.3,4.55,4.75,69846,0.732673893405601,0.853444315395535,0.732673893405601,0.764879339269583,433752.728001282,0.0,1.0
2018-06-25,4.35,4.71,4.25,4.65,52359,0.700468447541618,0.758438250096787,0.684365724609627,0.748776616337592,325156.187690335,0.0,1.0
2018-06-26,4.25,4.56,4.05,4.45,110283,0.684365724609627,0.7342841656988,0.652160278745645,0.71657117047361,684871.747876262,0.0,1.0
2018-06-27,4.05,4.25,3.95,4.15,61732,0.652160278745645,0.684365724609627,0.636057555813653,0.668263001677636,383363.734572848,0.0,1.0
2018-06-28,4.0,4.1,3.81,4.0,51620,0.644108917279649,0.66021164021164,0.613513743708866,0.644108917279649,320566.901747075,0.0,1.0
2018-06-29,4.0,4.3,3.95,3.95,58414,0.644108917279649,0.692417086075623,0.636057555813653,0.636057555813653,362758.523801891,0.0,1.0
2018-07-02,3.6,3.95,3.6,3.9,69389,0.579698025551684,0.636057555813653,0.579698025551684,0.628006194347658,430914.698669659,0.0,1.0
2018-07-03,3.76,3.88,3.7,3.7,21685,0.60546238224287,0.624785649761259,0.595800748483675,0.595800748483675,134666.665330983,0.0,1.0
2018-07-05,3.887,3.91,3.7,3.9,44010,0.625912840366499,0.629616466640857,0.595800748483675,0.628006194347658,273307.813752204,0.0,1.0
2018-07-06,3.8,4.0,3.7,3.75,15673,0.611903471415666,0.644108917279649,0.595800748483675,0.603852109949671,97331.3648020517,0.0,1.0
2018-07-09,4.0,4.05,3.84,3.85,42111,0.644108917279649,0.652160278745645,0.618344560588463,0.619954832881662,261514.777207886,0.0,1.0
2018-07-10,4.65,5.9,4.1,4.1,952063,0.748776616337592,0.950060652987482,0.66021164021164,0.66021164021164,5912434.83490944,0.0,1.0
2018-07-11,4.45,4.5,4.15,4.4,141896,0.71657117047361,0.724622531939605,0.668263001677636,0.708519809007614,881192.582144574,0.0,1.0
2018-07-12,4.6,4.85,4.2,4.4,93731,0.740725254871596,0.780982062201574,0.676314363143631,0.708519809007614,582081.678954961,0.0,1.0
2018-07-13,4.9,5.14,4.6,4.7,121472,0.78903342366757,0.827679958704349,0.740725254871596,0.756827977803588,754356.890527328,0.0,1.0
2018-07-16,5.0,5.11,4.8,4.93,53810,0.805136146599561,0.822849141824752,0.772930700735579,0.793864240547167,334167.086071486,0.0,1.0
2018-07-17,4.65,4.95,4.61,4.95,38974,0.748776616337592,0.797084785133566,0.742335527164796,0.797084785133566,242033.599935887,0.0,1.0
2018-07-18,4.41,4.75,4.35,4.6,65707,0.710130081300813,0.764879339269583,0.700468447541618,0.740725254871596,408049.000641128,0.0,1.0
2018-07-19,4.35,4.5,4.2,4.4,45922,0.700468447541618,0.724622531939605,0.676314363143631,0.708519809007614,285181.581984292,0.0,1.0
2018-07-20,4.25,4.35,4.2,4.26,13574,0.684365724609627,0.700468447541618,0.676314363143631,0.685975996902826,84296.302292034,0.0,1.0
2018-07-23,4.5,4.9,4.16,4.2,48169,0.724622531939605,0.78903342366757,0.669873273970835,0.676314363143631,299135.743708928,0.0,1.0
2018-07-24,4.25,4.7,4.15,4.6,44934,0.684365724609627,0.756827977803588,0.668263001677636,0.740725254871596,279045.973713736,0.0,1.0
2018-07-25,4.25,4.54,4.2,4.2,43802,0.684365724609627,0.731063621112402,0.676314363143631,0.676314363143631,272016.106747876,0.0,1.0
2018-07-26,4.25,4.39,4.2,4.3,18836,0.684365724609627,0.706909536714415,0.676314363143631,0.692417086075623,116974.005449591,0.0,1.0
2018-07-27,4.35,4.45,4.26,4.3,17390,0.700468447541618,0.71657117047361,0.685975996902826,0.692417086075623,107994.157717583,0.0,1.0
2018-07-30,4.1,4.45,4.05,4.35,36897,0.66021164021164,0.71657117047361,0.652160278745645,0.700468447541618,229135.160282097,0.0,1.0
2018-07-31,3.75,4.25,3.6,4.1,122584,0.603852109949671,0.684365724609627,0.579698025551684,0.66021164021164,761262.554896618,0.0,1.0
2018-08-01,4.1,4.1,3.8,3.8,40963,0.66021164021164,0.66021164021164,0.611903471415666,0.611903471415666,254385.54816477,0.0,1.0
2018-08-02,3.85,4.15,3.75,4.1,30574,0.619954832881662,0.668263001677636,0.603852109949671,0.66021164021164,189868.509376503,0.0,1.0
2018-08-03,4.05,4.05,3.85,3.9,7528,0.652160278745645,0.652160278745645,0.619954832881662,0.628006194347658,46749.8573489341,0.0,1.0
2018-08-06,4.15,4.35,4.05,4.1,55170,0.668263001677636,0.700468447541618,0.652160278745645,0.66021164021164,342612.862638243,0.0,1.0
2018-08-07,4.05,4.3,3.95,4.25,22178,0.652160278745645,0.692417086075623,0.636057555813653,0.684365724609627,137728.259336432,0.0,1.0
2018-08-08,3.9,4.05,3.9,4.05,5747,0.628006194347658,0.652160278745645,0.628006194347658,0.652160278745645,35689.6161243789,0.0,1.0
2018-08-09,4.0,4.1,3.8,3.91,15712,0.644108917279649,0.66021164021164,0.611903471415666,0.629616466640857,97573.559865363,0.0,1.0
2018-08-10,3.9,4.29,3.9,3.94,48085,0.628006194347658,0.690806813782424,0.628006194347658,0.634447283520454,298614.092803334,0.0,1.0
2018-08-13,4.0,4.0,3.91,4.0,12683,0.644108917279649,0.644108917279649,0.629616466640857,0.644108917279649,78763.0766148421,0.0,1.0
2018-08-14,3.85,3.95,3.85,3.95,16215,0.619954832881662,0.636057555813653,0.619954832881662,0.636057555813653,100697.255169098,0.0,1.0
2018-08-15,3.8,3.85,3.75,3.85,15952,0.611903471415666,0.619954832881662,0.603852109949671,0.619954832881662,99063.9910242027,0.0,1.0
2018-08-16,4.0,4.0,3.85,3.85,9961,0.644108917279649,0.644108917279649,0.619954832881662,0.619954832881662,61859.1032216701,0.0,1.0
2018-08-17,4.0,4.05,3.85,4.05,6681,0.644108917279649,0.652160278745645,0.619954832881662,0.652160278745645,41489.8773841962,0.0,1.0
2018-08-20,3.85,4.08,3.85,4.08,6911,0.619954832881662,0.656991095625242,0.619954832881662,0.656991095625242,42918.2072447508,0.0,1.0
2018-08-21,3.85,3.9,3.8,3.9,8515,0.619954832881662,0.628006194347658,0.611903471415666,0.628006194347658,52879.2554896618,0.0,1.0
2018-08-22,3.95,4.0,3.81,3.94,10938,0.636057555813653,0.644108917279649,0.613513743708866,0.634447283520454,67926.4000641129,0.0,1.0
2018-08-23,3.9,3.95,3.9,3.9,4774,0.628006194347658,0.636057555813653,0.628006194347658,0.628006194347658,29647.1598012502,0.0,1.0
2018-08-24,3.95,3.96,3.86,3.86,9646,0.636057555813653,0.637667828106853,0.621565105174861,0.621565105174861,59902.9123256933,0.0,1.0
2018-08-27,3.95,4.09,3.85,3.96,12345,0.636057555813653,0.658601367918441,0.619954832881662,0.637667828106853,76664.0527328098,0.0,1.0
2018-08-28,3.85,3.99,3.8,3.9,9742,0.619954832881662,0.64249864498645,0.611903471415666,0.628006194347658,60499.0847892291,0.0,1.0
2018-08-29,3.85,3.88,3.8,3.85,6724,0.619954832881662,0.624785649761259,0.611903471415666,0.619954832881662,41756.9129668216,0.0,1.0
2018-08-30,3.9,3.95,3.85,3.88,9814,0.628006194347658,0.636057555813653,0.619954832881662,0.624785649761259,60946.2141368809,0.0,1.0
2018-08-31,3.95,3.98,3.8,3.83,6176,0.636057555813653,0.640888372693251,0.611903471415666,0.616734288295264,38353.7618208046,0.0,1.0
2018-09-04,4.0,4.1,3.86,4.05,30302,0.644108917279649,0.66021164021164,0.621565105174861,0.652160278745645,188179.354063151,0.0,1.0
2018-09-05,3.95,4.08,3.9,4.0,9659,0.636057555813653,0.656991095625242,0.628006194347658,0.644108917279649,59983.6440134637,0.0,1.0
2018-09-06,3.95,4.05,3.9,3.96,7275,0.636057555813653,0.652160278745645,0.628006194347658,0.637667828106853,45178.6945023241,0.0,1.0
2018-09-07,3.98,4.1,3.86,3.93,13427,0.640888372693251,0.66021164021164,0.621565105174861,0.632837011227255,83383.4132072447,0.0,1.0
2018-09-10,3.9,3.95,3.9,3.95,5611,0.628006194347658,0.636057555813653,0.628006194347658,0.636057555813653,34845.0384677031,0.0,1.0
2018-09-11,3.95,3.95,3.85,3.9,4496,0.636057555813653,0.636057555813653,0.619954832881662,0.628006194347658,27920.7437089277,0.0,1.0
2018-09-12,3.85,3.95,3.85,3.9,14110,0.619954832881662,0.636057555813653,0.619954832881662,0.628006194347658,87624.931880109,0.0,1.0
2018-09-13,3.85,3.85,3.71,3.83,14353,0.619954832881662,0.619954832881662,0.597411020776874,0.616734288295264,89133.9934284341,0.0,1.0
2018-09-14,3.7,3.85,3.55,3.65,31882,0.595800748483675,0.619954832881662,0.571646664085688,0.58774938701768,197991.359192178,0.0,1.0
2018-09-17,3.6,3.7,3.56,3.65,10829,0.579698025551684,0.595800748483675,0.573256936378888,0.58774938701768,67249.4959128066,0.0,1.0
2018-09-18,3.65,3.69,3.5,3.6,5514,0.58774938701768,0.594190476190476,0.563595302619693,0.579698025551684,34242.6558743388,0.0,1.0
2018-09-19,3.8,3.8,3.56,3.65,21775,0.611903471415666,0.611903471415666,0.573256936378888,0.58774938701768,135225.577015547,0.0,1.0
2018-09-20,3.75,3.8,3.65,3.7,11805,0.603852109949671,0.611903471415666,0.58774938701768,0.595800748483675,73310.5826254207,0.0,1.0
2018-09-21,3.75,3.8,3.66,3.8,5010,0.603852109949671,0.611903471415666,0.589359659310879,0.611903471415666,31112.7504407758,0.0,1.0
2018-09-24,3.7,3.7,3.6,3.65,8058,0.595800748483675,0.595800748483675,0.579698025551684,0.58774938701768,50041.2261580382,0.0,1.0
2018-09-25,3.69,3.69,3.6,3.6,2000,0.594190476190476,0.594190476190476,0.579698025551684,0.579698025551684,12420.2596569963,0.0,1.0
2018-09-26,3.6,3.63,3.46,3.61,11784,0.579698025551684,0.584528842431281,0.557154213446896,0.581308297844883,73180.1698990223,0.0,1.0
2018-09-27,3.6,3.7,3.51,3.7,6477,0.579698025551684,0.595800748483675,0.565205574912892,0.595800748483675,40223.0108991826,0.0,1.0
2018-09-28,3.6,3.6,3.5,3.5,2563,0.579698025551684,0.579698025551684,0.563595302619693,0.563595302619693,15916.5627504408,0.0,1.0
2018-10-01,3.61,3.7,3.46,3.6,17196,0.581308297844883,0.595800748483675,0.557154213446896,0.579698025551684,106789.392530854,0.0,1.0
2018-10-02,3.7,3.99,3.5,3.55,72463,0.595800748483675,0.64249864498645,0.563595302619693,0.571646664085688,450004.637762462,0.0,1.0
2018-10-03,3.66,3.79,3.61,3.67,15009,0.589359659310879,0.610293199122467,0.581308297844883,0.590969931604078,93207.8385959288,0.0,1.0
2018-10-04,3.57,3.8,3.56,3.61,8085,0.574867208672087,0.611903471415666,0.573256936378888,0.581308297844883,50208.8996634076,0.0,1.0
2018-10-05,3.6,3.95,3.6,3.95,12876,0.579698025551684,0.636057555813653,0.579698025551684,0.636057555813653,79961.6316717423,0.0,1.0
2018-10-08,3.63,3.65,3.45,3.65,17674,0.584528842431281,0.58774938701768,0.555543941153697,0.58774938701768,109757.834588877,0.0,1.0
2018-10-09,3.48,3.62,3.48,3.58,9556,0.560374758033295,0.582918570138082,0.560374758033295,0.576477480965286,59344.0006411283,0.0,1.0
2018-10-10,3.49,3.64,3.37,3.53,8663,0.561985030326494,0.586139114724481,0.542661762808104,0.56842611949929,53798.3547042795,0.0,1.0
2018-10-11,3.02,3.45,3.02,3.37,25604,0.486302232546135,0.555543941153697,0.486302232546135,0.542661762808104,159004.164128867,0.0,1.0
2018-10-12,3.24,3.31,3.09,3.09,11110,0.521728222996516,0.53300012904891,0.497574138598529,0.497574138598529,68994.5423946145,0.0,1.0
2018-10-15,3.14,3.24,3.02,3.24,9838,0.505625500064524,0.521728222996516,0.486302232546135,0.521728222996516,61095.2572527649,0.0,1.0
2018-10-16,3.0,3.14,3.0,3.08,10142,0.483081687959737,0.505625500064524,0.483081687959737,0.49596386630533,62983.1367206283,0.0,1.0
2018-10-17,3.46,4.1,3.0,3.0,260897,0.557154213446896,0.66021164021164,0.483081687959737,0.483081687959737,1620204.24186568,0.0,1.0
2018-10-18,3.7,5.07,3.5,3.52,970887,0.595800748483675,0.816408052651955,0.563595302619693,0.566815847206091,6029334.31880109,0.0,1.0
2018-10-19,3.74,4.6,3.52,3.7,441909,0.602241837656472,0.740725254871596,0.566815847206091,0.595800748483675,2744312.26238179,0.0,1.0
2018-10-22,3.52,3.96,3.52,3.75,70238,0.566815847206091,0.637667828106853,0.566815847206091,0.603852109949671,436187.098894054,0.0,1.0
2018-10-23,3.96,3.96,3.48,3.48,43727,0.637667828106853,0.637667828106853,0.560374758033295,0.560374758033295,271550.347010739,0.0,1.0
2018-10-24,3.63,3.96,3.56,3.96,13952,0.584528842431281,0.637667828106853,0.573256936378888,0.637667828106853,86643.7313672063,0.0,1.0
2018-10-25,3.85,4.0,3.6,3.6,36310,0.619954832881662,0.644108917279649,0.579698025551684,0.579698025551684,225489.814072768,0.0,1.0
2018-10-26,3.76,4.16,3.7,3.75,27463,0.60546238224287,0.669873273970835,0.595800748483675,0.603852109949671,170548.795480045,0.0,1.0
2018-10-29,4.03,4.1,3.79,3.8,66130,0.648939734159246,0.66021164021164,0.610293199122467,0.611903471415666,410675.885558583,0.0,1.0
2018-10-30,3.8,4.0,3.65,4.0,16443,0.611903471415666,0.644108917279649,0.58774938701768,0.644108917279649,102113.164769995,0.0,1.0
2018-10-31,3.72,3.91,3.68,3.91,4695,0.599021293070074,0.629616466640857,0.592580203897277,0.629616466640857,29156.5595447988,0.0,1.0
2018-11-01,4.06,4.1,3.83,3.89,53698,0.653770551038844,0.66021164021164,0.616734288295264,0.626395922054459,333471.551530694,0.0,1.0
2018-11-02,3.99,4.23,3.83,4.04,72390,0.64249864498645,0.681145180023229,0.616734288295264,0.650550006452446,449551.298284982,0.0,1.0
2018-11-05,3.87,3.99,3.86,3.86,20053,0.62317537746806,0.64249864498645,0.621565105174861,0.621565105174861,124531.733450874,0.0,1.0
2018-11-06,3.87,4.48,3.65,3.91,185395,0.62317537746806,0.721401987353207,0.58774938701768,0.629616466640857,1151327.01955442,0.0,1.0
2018-11-07,3.95,4.19,3.8,3.83,57573,0.636057555813653,0.674704090850432,0.611903471415666,0.616734288295264,357535.804616125,0.0,1.0
2018-11-08,4.0,4.05,3.86,3.86,12280,0.644108917279649,0.652160278745645,0.621565105174861,0.621565105174861,76260.3942939574,0.0,1.0
2018-11-09,3.86,3.98,3.75,3.85,16026,0.621565105174861,0.640888372693251,0.603852109949671,0.619954832881662,99523.5406315115,0.0,1.0
2018-11-12,3.84,4.07,3.75,3.84,13265,0.618344560588463,0.655380823332043,0.603852109949671,0.618344560588463,82377.3721750281,0.0,1.0
2018-11-13,3.8,3.94,3.77,3.77,14360,0.611903471415666,0.634447283520454,0.607072654536069,0.607072654536069,89177.4643372336,0.0,1.0
2018-11-14,3.65,3.87,3.65,3.8,16601,0.58774938701768,0.62317537746806,0.58774938701768,0.611903471415666,103094.365282898,0.0,1.0
2018-11-15,3.7,3.79,3.68,3.68,1769,0.595800748483675,0.610293199122467,0.592580203897277,0.592580203897277,10985.7196666132,0.0,1.0
2018-11-16,3.83,3.83,3.66,3.71,3928,0.616734288295264,0.616734288295264,0.589359659310879,0.597411020776874,24393.3899663408,0.0,1.0
2018-11-19,3.54,3.78,3.51,3.77,7698,0.570036391792489,0.608682926829268,0.565205574912892,0.607072654536069,47805.5794197788,0.0,1.0
2018-11-20,3.41,3.47,3.23,3.46,9443,0.549102851980901,0.558764485740096,0.520117950703317,0.557154213446896,58642.2559705081,0.0,1.0
2018-11-21,3.45,3.4742,3.25,3.4,9931,0.555543941153697,0.559440800103239,0.523338495289715,0.547492579687702,61672.7993268152,0.0,1.0
2018-11-23,3.28,3.4336,3.27,3.35,1990,0.528169312169312,0.552903094592851,0.526559039876113,0.539441218221706,12358.1583587113,0.0,1.0
2018-11-26,3.45,3.5,3.35,3.35,2242,0.555543941153697,0.563595302619693,0.539441218221706,0.539441218221706,13923.1110754929,0.0,1.0
2018-11-27,3.35,3.35,3.35,3.35,569,0.539441218221706,0.539441218221706,0.539441218221706,0.539441218221706,3533.56387241545,0.0,1.0
2018-11-28,3.32,3.38,3.32,3.38,654,0.534610401342109,0.544272035101303,0.534610401342109,0.544272035101303,4061.42490783779,0.0,1.0
2018-11-29,3.22,3.35,3.22,3.35,16271,0.518507678410117,0.539441218221706,0.518507678410117,0.539441218221706,101045.022439494,0.0,1.0
2018-11-30,3.26,3.33,3.19,3.2,9972,0.524948767582914,0.536220673635308,0.51367686153052,0.515287133823719,61927.4146497836,0.0,1.0
2018-12-03,3.41,3.41,3.25,3.25,8809,0.549102851980901,0.549102851980901,0.523338495289715,0.523338495289715,54705.0336592402,0.0,1.0
2018-12-04,3.19,3.41,2.99,3.38,8900,0.51367686153052,0.549102851980901,0.481471415666538,0.544272035101303,55270.1554736336,0.0,1.0
2018-12-06,3.17,3.17,3.0601,3.12,5427,0.510456316944122,0.510456316944122,0.492759424441863,0.502404955478126,33702.3745792595,0.0,1.0
2018-12-07,3.14,3.14,3.0,3.14,7582,0.505625500064524,0.505625500064524,0.483081687959737,0.505625500064524,47085.2043596731,0.0,1.0
2018-12-10,2.98,3.18,2.88,3.18,10032,0.479861143373339,0.512066589237321,0.463758420441347,0.512066589237321,62300.0224394934,0.0,1.0
2018-12-11,2.89,2.98,2.88,2.98,7944,0.465368692734546,0.479861143373339,0.463758420441347,0.479861143373339,49333.2713575894,0.0,1.0
2018-12-12,2.89,2.99,2.82,2.94,5474,0.465368692734546,0.481471415666538,0.454096786682153,0.473420054200542,33994.2506811989,0.0,1.0
2018-12-13,2.8,2.99,2.8,2.97,11365,0.450876242095754,0.481471415666538,0.450876242095754,0.478250871080139,70578.1255008816,0.0,1.0
2018-12-14,2.85,2.85,2.85,2.85,688,0.45892760356175,0.45892760356175,0.45892760356175,0.45892760356175,4272.56932200673,0.0,1.0
2018-12-17,2.82,2.834,2.7589,2.7589,5747,0.454096786682153,0.456351167892631,0.444258022970706,0.444258022970706,35689.6161243789,0.0,1.0
2018-12-18,2.81,2.94,2.81,2.82,4046,0.452486514388953,0.473420054200542,0.452486514388953,0.454096786682153,25126.1852861036,0.0,1.0
2018-12-19,2.9,2.93,2.81,2.8101,12535,0.466978965027745,0.471809781907343,0.452486514388953,0.452502617111885,77843.9774002245,0.0,1.0
2018-12-20,2.7,2.72,2.56,2.72,3616,0.434773519163763,0.437994063750161,0.412229707058975,0.437994063750161,22455.8294598493,0.0,1.0
2018-12-21,2.34,2.7,2.25,2.7,20853,0.376803716608595,0.434773519163763,0.362311265969803,0.434773519163763,129499.837313672,0.0,1.0
2018-12-24,2.55,2.59,2.4,2.4,1887,0.410619434765776,0.417060523938573,0.386465350367789,0.386465350367789,11718.514986376,0.0,1.0
2018-12-26,2.51,2.52,2.45,2.51,8845,0.40417834559298,0.405788617886179,0.394516711833785,0.40417834559298,54928.5983330662,0.0,1.0
2018-12-27,2.43,2.47,2.43,2.45,11017,0.391296167247387,0.397737256420183,0.391296167247387,0.394516711833785,68417.0003205642,0.0,1.0
2018-12-28,2.3329,2.45,2.32,2.43,13408,0.375660423280423,0.394516711833785,0.373583172022196,0.391296167247387,83265.4207405034,0.0,1.0
2018-12-31,2.85,2.85,2.3157,2.38,35641,0.45892760356175,0.45892760356175,0.372890754936121,0.383244805781391,221335.237217503,0.0,1.0
2019-01-02,2.78,2.9,2.596,2.79,32180,0.447655697509356,0.466978965027745,0.418026687314492,0.449265969802555,199841.977881071,0.0,1.0
2019-01-03,2.6,2.73,2.59,2.72,3817,0.418670796231772,0.43960433604336,0.417060523938573,0.437994063750161,23704.0655553775,0.0,1.0
2019-01-04,2.8,3.1,2.65,2.7,46544,0.450876242095754,0.499184410891728,0.426722157697767,0.434773519163763,289044.282737618,0.0,1.0
2019-01-07,2.89,2.98,2.74,2.74,7964,0.465368692734546,0.479861143373339,0.44121460833656,0.44121460833656,49457.4739541594,0.0,1.0
2019-01-08,3.1,3.13,2.75,2.75,53500,0.499184410891728,0.504015227771325,0.442824880629759,0.442824880629759,332241.945824651,0.0,1.0
2019-01-09,3.08,3.15,2.91,3.09,18886,0.49596386630533,0.507235772357724,0.468589237320945,0.497574138598529,117284.511941016,0.0,1.0
2019-01-10,3.0,3.02,2.85,2.86,13941,0.483081687959737,0.486302232546135,0.45892760356175,0.460537875854949,86575.4199390928,0.0,1.0
2019-01-11,2.76,2.95,2.74,2.94,21633,0.444435152922958,0.475030326493741,0.44121460833656,0.473420054200542,134343.738579901,0.0,1.0
2019-01-14,2.97,2.97,2.79,2.79,4116,0.478250871080139,0.478250871080139,0.449265969802555,0.449265969802555,25560.8943740984,0.0,1.0
2019-01-15,2.92,2.97,2.92,2.97,2919,0.470199509614144,0.478250871080139,0.470199509614144,0.478250871080139,18127.3689693861,0.0,1.0
2019-01-16,2.91,2.95,2.91,2.95,3368,0.468589237320945,0.475030326493741,0.468589237320945,0.475030326493741,20915.7172623818,0.0,1.0
2019-01-17,3.12,3.21,2.93,2.99,13669,0.502404955478126,0.516897406116918,0.471809781907343,0.481471415666538,84886.2646257413,0.0,1.0
2019-01-18,3.02,3.24,2.9,3.06,32371,0.486302232546135,0.521728222996516,0.466978965027745,0.492743321718931,201028.112678314,0.0,1.0
2019-01-22,2.9,3.05,2.9,2.95,11936,0.466978965027745,0.491133049425732,0.466978965027745,0.475030326493741,74124.1096329541,0.0,1.0
2019-01-23,2.99,3.03,2.88,2.91,6147,0.481471415666538,0.487912504839334,0.463758420441347,0.468589237320945,38173.6680557781,0.0,1.0
2019-01-24,2.91,3.05,2.91,2.97,999,0.468589237320945,0.491133049425732,0.468589237320945,0.478250871080139,6203.91969866965,0.0,1.0
2019-01-25,2.94,2.94,2.9,2.9,1012,0.473420054200542,0.473420054200542,0.466978965027745,0.466978965027745,6284.65138644013,0.0,1.0
2019-01-28,2.9,2.9,2.89,2.89,1200,0.466978965027745,0.466978965027745,0.465368692734546,0.465368692734546,7452.1557941978,0.0,1.0
2019-01-29,3.12,3.16,2.92,2.94,20672,0.502404955478126,0.508846044650923,0.470199509614144,0.473420054200542,128375.803814714,0.0,1.0
2019-01-30,3.14,3.16,2.99,3.06,22825,0.505625500064524,0.508846044650923,0.481471415666538,0.492743321718931,141746.213335471,0.0,1.0
2019-01-31,3.06,3.14,3.03,3.03,7311,0.492743321718931,0.505625500064524,0.487912504839334,0.487912504839334,45402.2591761501,0.0,1.0
2019-02-01,3.52,3.99,3.07,3.07,475817,0.566815847206091,0.64249864498645,0.494353594012131,0.494353594012131,2954885.34460651,0.0,1.0
2019-02-04,3.5,3.6,3.3,3.59,19484,0.563595302619693,0.579698025551684,0.53138985675571,0.578087753258485,120998.169578458,0.0,1.0
2019-02-05,3.35,3.46,3.24,3.46,21452,0.539441218221706,0.557154213446896,0.521728222996516,0.557154213446896,133219.705080942,0.0,1.0
2019-02-06,3.35,3.48,3.35,3.38,14295,0.539441218221706,0.560374758033295,0.539441218221706,0.544272035101303,88773.8058983812,0.0,1.0
2019-02-07,3.2,3.39,3.17,3.3,8439,0.515287133823719,0.545882307394503,0.510456316944122,0.53138985675571,52407.285622696,0.0,1.0
2019-02-08,3.35,3.41,3.17,3.17,7157,0.539441218221706,0.549102851980901,0.510456316944122,0.510456316944122,44445.8991825613,0.0,1.0
2019-02-11,3.2,3.4,3.12,3.4,11711,0.515287133823719,0.547492579687702,0.502404955478126,0.547492579687702,72726.8304215419,0.0,1.0
2019-02-12,3.21,3.3,3.12,3.24,10926,0.516897406116918,0.53138985675571,0.502404955478126,0.521728222996516,67851.8785061709,0.0,1.0
2019-02-13,3.27,3.29,3.27,3.27,1251,0.526559039876113,0.529779584462511,0.526559039876113,0.526559039876113,7768.87241545119,0.0,1.0
2019-02-14,3.21,3.36,3.17,3.17,2732,0.516897406116918,0.541051490514905,0.510456316944122,0.510456316944122,16966.074691457,0.0,1.0
2019-02-15,3.29,3.35,3.16,3.16,4078,0.529779584462511,0.539441218221706,0.508846044650923,0.508846044650923,25324.9094406155,0.0,1.0
2019-02-19,3.22,3.36,3.1959,3.26,5417,0.518507678410117,0.541051490514905,0.514626922183508,0.524948767582914,33640.2732809745,0.0,1.0
2019-02-20,3.32,3.43,3.32,3.4,1417,0.534610401342109,0.552323396567299,0.534610401342109,0.547492579687702,8799.75396698188,0.0,1.0
2019-02-21,3.26,3.35,3.26,3.35,5164,0.524948767582914,0.539441218221706,0.524948767582914,0.539441218221706,32069.1104343645,0.0,1.0
2019-02-22,3.45,3.5824,3.21,3.3141,51671,0.555543941153697,0.576863946315654,0.516897406116918,0.533660340689121,320883.618368328,0.0,1.0
2019-02-25,3.35,3.6,3.27,3.29,50088,0.539441218221706,0.579698025551684,0.526559039876113,0.529779584462511,311052.982849816,0.0,1.0
2019-02-26,3.21,3.38,3.19,3.38,9073,0.516897406116918,0.544272035101303,0.51367686153052,0.544272035101303,56344.5079339638,0.0,1.0
2019-02-27,3.08,3.2,3.02,3.18,14578,0.49596386630533,0.515287133823719,0.486302232546135,0.512066589237321,90531.2726398461,0.0,1.0
2019-02-28,3.05,3.3,3.05,3.13,1060,0.491133049425732,0.53138985675571,0.491133049425732,0.504015227771325,6582.73761820805,0.0,1.0
2019-03-01,3.11,3.21,3.11,3.14,4303,0.500794683184927,0.516897406116918,0.500794683184927,0.505625500064524,26722.1886520276,0.0,1.0
2019-03-04,3.28,3.34,3.19,3.22,27659,0.528169312169312,0.537830945928507,0.51367686153052,0.518507678410117,171765.980926431,0.0,1.0
2019-03-05,3.35,3.45,3.21,3.45,17074,0.539441218221706,0.555543941153697,0.516897406116918,0.555543941153697,106031.756691778,0.0,1.0
2019-03-06,3.41,3.41,3.16,3.28,7825,0.549102851980901,0.549102851980901,0.508846044650923,0.528169312169312,48594.2659079981,0.0,1.0
2019-03-07,3.41,3.44,3.29,3.44,1302,0.549102851980901,0.553933668860498,0.529779584462511,0.553933668860498,8085.5890367046,0.0,1.0
2019-03-08,3.62,3.65,3.28,3.3,180664,0.582918570138082,0.58774938701768,0.528169312169312,0.53138985675571,1121946.89533579,0.0,1.0
2019-03-11,3.31,3.56,3.31,3.56,21104,0.53300012904891,0.573256936378888,0.53300012904891,0.573256936378888,131058.579900625,0.0,1.0
2019-03-12,3.4,3.45,3.39,3.4,7070,0.547492579687702,0.555543941153697,0.545882307394503,0.547492579687702,43905.6178874819,0.0,1.0
2019-03-13,3.48,3.5,3.4,3.4,7009,0.560374758033295,0.563595302619693,0.547492579687702,0.547492579687702,43526.7999679436,0.0,1.0
2019-03-14,3.36,3.58,3.31,3.42,37539,0.541051490514905,0.576477480965286,0.53300012904891,0.5507131242741,233122.063631992,0.0,1.0
2019-03-15,3.39,3.6,3.31,3.32,2479,0.545882307394503,0.579698025551684,0.53300012904891,0.534610401342109,15394.9118448469,0.0,1.0
2019-03-18,3.41,3.5,3.37,3.37,1746,0.549102851980901,0.563595302619693,0.542661762808104,0.542661762808104,10842.8866805578,0.0,1.0
2019-03-19,3.2621,3.46,3.25,3.42,13091,0.525286924764486,0.557154213446896,0.523338495289715,0.5507131242741,81296.8095848693,0.0,1.0
2019-03-20,3.34,3.42,3.15,3.25,23402,0.537830945928507,0.5507131242741,0.507235772357724,0.523338495289715,145329.458246514,0.0,1.0
2019-03-21,3.2,3.3,3.19,3.3,11343,0.515287133823719,0.53138985675571,0.51367686153052,0.53138985675571,70441.5026446546,0.0,1.0
2019-03-22,3.05,3.19,3.03,3.15,23188,0.491133049425732,0.51367686153052,0.487912504839334,0.507235772357724,144000.490463215,0.0,1.0
2019-03-25,3.09,3.18,3.05,3.05,3663,0.497574138598529,0.512066589237321,0.491133049425732,0.491133049425732,22747.7055617887,0.0,1.0
2019-03-26,3.11,3.12,3.03,3.08,10739,0.500794683184927,0.502404955478126,0.487912504839334,0.49596386630533,66690.5842282417,0.0,1.0
2019-03-27,3.34,3.35,3.11,3.15,90123,0.537830945928507,0.539441218221706,0.500794683184927,0.507235772357724,559675.530533739,0.0,1.0
2019-03-28,6.85,11.73,6.02,7.77,17419388,1.1030365208414,1.88884939992257,0.969383920505872,1.25118157181572,108176661.012983,0.0,1.0
2019-03-29,5.49,6.53,5.3,5.88,1598510,0.884039488966318,1.05150780745903,0.853444315395535,0.946840108401084,9926954.63215259,0.0,1.0
2019-04-01,5.25,6.18,5.07,5.46,371254,0.845392953929539,0.995148277197058,0.816408052651955,0.879208672086721,2305535.53934926,0.0,1.0
2019-04-02,5.23,6.0,5.01,5.17,500668,0.842172409343141,0.966163375919474,0.80674641889276,0.832510775583946,3109213.28097452,0.0,1.0
2019-04-03,5.0,5.72,5.0,5.19,212035,0.805136146599561,0.921075751709898,0.805136146599561,0.835731320170345,1316764.87818561,0.0,1.0
2019-04-04,5.43,5.63,4.86,5.14,582569,0.874377855207124,0.906583301071106,0.782592334494774,0.827679958704349,3617829.12405834,0.0,1.0
2019-04-05,5.89,6.5,5.6,5.75,1858237,0.948450380694283,1.04667699057943,0.901752484191509,0.925906568589495,11539893.0221189,0.0,1.0
2019-04-08,5.15,5.47,5.05,5.18,201873,0.829290230997548,0.88081894437992,0.813187508065557,0.834121047877145,1253657.53886841,0.0,1.0
2019-04-09,4.9,5.06,4.9,4.93,109289,0.78903342366757,0.814797780358756,0.78903342366757,0.793864240547167,678698.878826735,0.0,1.0
2019-04-10,4.81,4.9,4.61,4.8,129027,0.774540973028778,0.78903342366757,0.742335527164796,0.772930700735579,801274.421381632,0.0,1.0
2019-04-11,4.82,5.04,4.62,4.81,96640,0.776151245321977,0.811577235772358,0.743945799457995,0.774540973028778,600146.946626062,0.0,1.0
2019-04-12,4.76,5.3,4.44,4.76,267247,0.766489611562782,0.853444315395535,0.71496089818041,0.766489611562782,1659638.56627665,0.0,1.0
2019-04-15,4.31,4.76,4.15,4.76,77320,0.694027358368822,0.766489611562782,0.668263001677636,0.766489611562782,480167.238339477,0.0,1.0
2019-04-16,4.31,4.3799,4.16,4.23,83489,0.694027358368822,0.705283161698284,0.669873273970835,0.681145180023229,518477.529251482,0.0,1.0
2019-04-17,4.28,4.7,4.18,4.37,129019,0.689196541489224,0.756827977803588,0.673093818557233,0.703688992128017,801224.740343004,0.0,1.0
2019-04-18,4.46,4.5,4.19,4.28,121776,0.718181442766809,0.724622531939605,0.674704090850432,0.689196541489224,756244.769995191,0.0,1.0
2019-04-22,4.35,4.64,4.1,4.43,145401,0.700468447541618,0.747166344044393,0.66021164021164,0.713350625887211,902959.087193461,0.0,1.0
2019-04-23,4.47,4.54,4.27,4.27,106356,0.719791715060008,0.731063621112402,0.687586269196025,0.687586269196025,660484.56803975,0.0,1.0
2019-04-24,4.72,4.95,4.46,4.48,163949,0.760048522389986,0.797084785133566,0.718181442766809,0.721401987353207,1018144.57525244,0.0,1.0
2019-04-25,4.58,4.8,4.51,4.64,29462,0.737504710285198,0.772930700735579,0.726232804232804,0.747166344044393,182962.845007213,0.0,1.0
2019-04-26,4.69,4.79,4.47,4.79,38645,0.755217705510389,0.77132042844238,0.719791715060008,0.77132042844238,239990.467222311,0.0,1.0
2019-04-29,4.46,4.69,4.42,4.69,30183,0.718181442766809,0.755217705510389,0.711740353594012,0.755217705510389,187440.34861356,0.0,1.0
2019-04-30,4.25,4.74,4.25,4.37,94082,0.684365724609627,0.763269066976384,0.684365724609627,0.703688992128017,584261.434524764,0.0,1.0
2019-05-01,4.23,4.53,4.21,4.23,93095,0.681145180023229,0.729453348819203,0.677924635436831,0.681145180023229,578132.036384036,0.0,1.0
2019-05-02,4.34,4.35,4.05,4.21,88700,0.698858175248419,0.700468447541618,0.652160278745645,0.677924635436831,550838.515787787,0.0,1.0
2019-05-03,4.47,4.5,4.34,4.35,27475,0.719791715060008,0.724622531939605,0.698858175248419,0.700468447541618,170623.317037987,0.0,1.0
2019-05-06,4.44,4.47,4.18,4.33,25394,0.71496089818041,0.719791715060008,0.673093818557233,0.69724790295522,157700.036864882,0.0,1.0
2019-05-07,4.43,4.47,4.34,4.47,15821,0.713350625887211,0.719791715060008,0.698858175248419,0.719791715060008,98250.4640166694,0.0,1.0
2019-05-08,4.8,4.85,4.4,4.43,97963,0.772930700735579,0.780982062201574,0.708519809007614,0.713350625887211,608362.948389165,0.0,1.0
2019-05-09,4.7,4.76,4.5,4.68,28628,0.756827977803588,0.766489611562782,0.724622531939605,0.753607433217189,177783.596730245,0.0,1.0
2019-05-10,4.64,4.77,4.54,4.66,21134,0.747166344044393,0.768099883855981,0.731063621112402,0.750386888630791,131244.88379548,0.0,1.0
2019-05-13,4.5,4.69,4.2,4.55,73339,0.724622531939605,0.755217705510389,0.676314363143631,0.732673893405601,455444.711492226,0.0,1.0
2019-05-14,4.2,4.55,4.14,4.53,58239,0.676314363143631,0.732673893405601,0.666652729384437,0.729453348819203,361671.751081904,0.0,1.0
2019-05-15,4.29,4.38,4.15,4.27,10720,0.690806813782424,0.705299264421216,0.668263001677636,0.687586269196025,66572.5917615002,0.0,1.0
2019-05-16,4.48,4.48,4.23,4.48,1514,0.721401987353207,0.721401987353207,0.681145180023229,0.721401987353207,9402.13656034621,0.0,1.0
2019-05-17,4.27,4.44,4.13,4.44,12114,0.687586269196025,0.71496089818041,0.665042457091238,0.71496089818041,75229.5127424267,0.0,1.0
2019-05-20,4.0,4.26,3.87,4.25,14725,0.644108917279649,0.685975996902826,0.62317537746806,0.684365724609627,91444.1617246354,0.0,1.0
2019-05-21,3.75,4.06,3.75,3.93,22121,0.603852109949671,0.653770551038844,0.603852109949671,0.632837011227255,137374.281936208,0.0,1.0
2019-05-22,3.92,3.97,3.7,3.7,12411,0.631226738934056,0.639278100400052,0.595800748483675,0.595800748483675,77073.9213014906,0.0,1.0
2019-05-23,3.86,3.99,3.81,3.87,10026,0.621565105174861,0.64249864498645,0.613513743708866,0.62317537746806,62262.7616605225,0.0,1.0
2019-05-24,3.75,3.98,3.73,3.82,6547,0.603852109949671,0.640888372693251,0.600631565363273,0.615124016002065,40657.7199871774,0.0,1.0
2019-05-28,3.86,3.86,3.75,3.84,7997,0.621565105174861,0.621565105174861,0.603852109949671,0.618344560588463,49662.4082384998,0.0,1.0
2019-05-29,3.85,3.93,3.8,3.85,6091,0.619954832881662,0.632837011227255,0.611903471415666,0.619954832881662,37825.9007853823,0.0,1.0
2019-05-30,4.05,4.09,3.82,3.82,35344,0.652160278745645,0.658601367918441,0.615124016002065,0.615124016002065,219490.828658439,0.0,1.0
2019-05-31,3.82,4.13,3.82,4.0,6631,0.615124016002065,0.665042457091238,0.615124016002065,0.644108917279649,41179.3708927713,0.0,1.0
2019-06-03,3.96,4.07,3.76,3.84,32022,0.637667828106853,0.655380823332043,0.60546238224287,0.618344560588463,198860.777368168,0.0,1.0
2019-06-04,4.19,4.24,3.9,3.92,33154,0.674704090850432,0.682755452316428,0.628006194347658,0.631226738934056,205890.644334028,0.0,1.0
2019-06-05,3.79,4.25,3.75,4.08,63097,0.610293199122467,0.684365724609627,0.603852109949671,0.656991095625242,391840.561788748,0.0,1.0
2019-06-06,3.9,3.93,3.71,3.76,6331,0.628006194347658,0.632837011227255,0.597411020776874,0.60546238224287,39316.3319442218,0.0,1.0
2019-06-07,3.73,3.95,3.49,3.95,12203,0.600631565363273,0.636057555813653,0.561985030326494,0.636057555813653,75782.214297163,0.0,1.0
2019-06-10,3.81,3.82,3.7488,3.7488,3968,0.613513743708866,0.615124016002065,0.603658877274487,0.603658877274487,24641.7951594807,0.0,1.0
2019-06-11,3.8,3.88,3.71,3.76,24578,0.611903471415666,0.624785649761259,0.597411020776874,0.60546238224287,152632.570924828,0.0,1.0
2019-06-12,3.8,3.82,3.64,3.77,20564,0.611903471415666,0.615124016002065,0.586139114724481,0.607072654536069,127705.109793236,0.0,1.0
2019-06-13,3.75,3.83,3.61,3.79,14466,0.603852109949671,0.616734288295264,0.581308297844883,0.610293199122467,89835.7380990543,0.0,1.0
2019-06-14,3.96,3.99,3.6,3.71,54007,0.637667828106853,0.64249864498645,0.579698025551684,0.597411020776874,335390.4816477,0.0,1.0
2019-06-17,3.8,3.9,3.73,3.86,8067,0.611903471415666,0.628006194347658,0.600631565363273,0.621565105174861,50097.1173264947,0.0,1.0
2019-06-18,3.95,4.23,3.94,3.94,76224,0.636057555813653,0.681145180023229,0.634447283520454,0.634447283520454,473360.936047444,0.0,1.0
2019-06-19,4.1,4.45,3.905,3.93,107164,0.66021164021164,0.71657117047361,0.628811330494257,0.632837011227255,665502.352941177,0.0,1.0
2019-06-20,4.41,4.73,4.08,4.18,197084,0.710130081300813,0.761658794683185,0.656991095625242,0.673093818557233,1223917.22711973,0.0,1.0
2019-06-21,4.36,4.65,4.2,4.4,50640,0.702078719834818,0.748776616337592,0.676314363143631,0.708519809007614,314480.974515146,0.0,1.0
2019-06-24,4.41,4.56,4.3,4.4,25031,0.710130081300813,0.7342841656988,0.692417086075623,0.708519809007614,155445.759737137,0.0,1.0
2019-06-25,4.09,4.37,4.0,4.37,60559,0.658601367918441,0.703688992128017,0.644108917279649,0.703688992128017,376079.25228402,0.0,1.0
2019-06-26,3.91,4.3,3.91,4.08,9286,0.629616466640857,0.692417086075623,0.629616466640857,0.656991095625242,57667.2655874339,0.0,1.0
2019-06-27,4.05,4.27,4.02,4.27,13462,0.652160278745645,0.687586269196025,0.647329461866047,0.687586269196025,83600.7677512421,0.0,1.0
2019-06-28,4.25,4.25,3.92,3.94,32711,0.684365724609627,0.684365724609627,0.631226738934056,0.634447283520454,203139.556820003,0.0,1.0
2019-07-01,4.18,4.4,4.0,4.28,23339,0.673093818557233,0.708519809007614,0.644108917279649,0.689196541489224,144938.220067318,0.0,1.0
2019-07-02,4.2,4.36,4.05,4.21,14816,0.676314363143631,0.702078719834818,0.652160278745645,0.677924635436831,92009.2835390288,0.0,1.0
2019-07-03,4.23,4.3,4.03,4.21,11401,0.681145180023229,0.692417086075623,0.648939734159246,0.677924635436831,70801.6901747075,0.0,1.0
2019-07-05,4.06,4.31,4.05,4.1,12479,0.653770551038844,0.694027358368822,0.652160278745645,0.66021164021164,77496.2101298285,0.0,1.0
2019-07-08,4.36,4.38,4.07,4.11,34728,0.702078719834818,0.705299264421216,0.655380823332043,0.661821912504839,215665.388684084,0.0,1.0
2019-07-09,4.18,4.39,4.16,4.34,11036,0.673093818557233,0.706909536714415,0.669873273970835,0.698858175248419,68534.9927873057,0.0,1.0
2019-07-10,4.26,4.4,4.21,4.25,25414,0.685975996902826,0.708519809007614,0.677924635436831,0.684365724609627,157824.239461452,0.0,1.0
2019-07-11,4.32,4.32,4.18,4.26,2535,0.695637630662021,0.695637630662021,0.673093818557233,0.685975996902826,15742.6791152428,0.0,1.0
2019-07-12,4.17,4.3,4.15,4.25,9287,0.671483546264034,0.692417086075623,0.668263001677636,0.684365724609627,57673.4757172624,0.0,1.0
2019-07-15,4.23,4.3,4.1,4.17,7647,0.681145180023229,0.692417086075623,0.66021164021164,0.671483546264034,47488.8627985254,0.0,1.0
2019-07-16,4.2,4.24,4.07,4.21,4667,0.676314363143631,0.682755452316428,0.655380823332043,0.677924635436831,28982.6759096009,0.0,1.0
2019-07-17,4.1,4.35,4.08,4.21,6443,0.66021164021164,0.700468447541618,0.656991095625242,0.677924635436831,40011.8664850136,0.0,1.0
2019-07-18,4.05,4.15,4.05,4.15,19072,0.652160278745645,0.668263001677636,0.652160278745645,0.668263001677636,118439.596089117,0.0,1.0
2019-07-19,4.14,4.17,3.95,4.05,7985,0.666652729384437,0.671483546264034,0.636057555813653,0.652160278745645,49587.8866805578,0.0,1.0
2019-07-22,4.14,4.16,4.01,4.08,3163,0.666652729384437,0.669873273970835,0.645719189572848,0.656991095625242,19642.6406475397,0.0,1.0
2019-07-23,4.22,4.35,3.94,4.06,25345,0.67953490773003,0.700468447541618,0.634447283520454,0.653770551038844,157395.740503286,0.0,1.0
2019-07-24,4.23,4.33,4.12,4.33,5388,0.681145180023229,0.69724790295522,0.663432184798038,0.69724790295522,33460.1795159481,0.0,1.0
2019-07-25,4.07,4.25,4.07,4.17,13973,0.655380823332043,0.684365724609627,0.655380823332043,0.671483546264034,86774.1440936047,0.0,1.0
2019-07-26,4.35,4.41,3.98,4.11,40797,0.700468447541618,0.710130081300813,0.640888372693251,0.661821912504839,253354.666613239,0.0,1.0
2019-07-29,4.11,4.3,4.05,4.3,11381,0.661821912504839,0.692417086075623,0.652160278745645,0.692417086075623,70677.4875781376,0.0,1.0
2019-07-30,4.17,4.25,4.05,4.08,5097,0.671483546264034,0.684365724609627,0.652160278745645,0.656991095625242,31653.0317358551,0.0,1.0
2019-07-31,4.19,4.27,4.11,4.15,4791,0.674704090850432,0.687586269196025,0.661821912504839,0.668263001677636,29752.7320083347,0.0,1.0
2019-08-01,3.99,4.16,3.93,4.12,14256,0.64249864498645,0.669873273970835,0.632837011227255,0.663432184798038,88531.6108350697,0.0,1.0
2019-08-02,4.07,4.08,3.96,3.96,3704,0.655380823332043,0.656991095625242,0.637667828106853,0.637667828106853,23002.3208847572,0.0,1.0
2019-08-05,3.78,3.99,3.78,3.97,23747,0.608682926829268,0.64249864498645,0.608682926829268,0.639278100400052,147471.953037346,0.0,1.0
2019-08-06,3.88,3.99,3.82,3.93,2822,0.624785649761259,0.64249864498645,0.615124016002065,0.632837011227255,17524.9863760218,0.0,1.0
2019-08-07,3.84,3.9,3.83,3.83,5843,0.618344560588463,0.628006194347658,0.616734288295264,0.616734288295264,36285.7885879147,0.0,1.0
2019-08-08,3.84,3.96,3.84,3.96,8065,0.618344560588463,0.637667828106853,0.618344560588463,0.637667828106853,50084.6970668376,0.0,1.0
2019-08-09,3.83,3.97,3.83,3.89,7652,0.616734288295264,0.639278100400052,0.616734288295264,0.626395922054459,47519.9134476679,0.0,1.0
2019-08-12,3.87,4.12,3.8,4.05,9005,0.62317537746806,0.663432184798038,0.611903471415666,0.652160278745645,55922.2191056259,0.0,1.0
2019-08-13,3.79,3.99,3.76,3.87,18910,0.610293199122467,0.64249864498645,0.60546238224287,0.62317537746806,117433.5550569,0.0,1.0
2019-08-14,3.99,3.99,3.77,3.77,2514,0.64249864498645,0.64249864498645,0.607072654536069,0.607072654536069,15612.2663888444,0.0,1.0
2019-08-15,3.8,4.01,3.8,4.01,3381,0.611903471415666,0.645719189572848,0.611903471415666,0.645719189572848,20996.4489501523,0.0,1.0
2019-08-16,3.77,3.98,3.77,3.7889,8903,0.607072654536069,0.640888372693251,0.607072654536069,0.610116069170216,55288.7858631191,0.0,1.0
2019-08-19,3.82,3.9,3.78,3.84,3099,0.615124016002065,0.628006194347658,0.608682926829268,0.618344560588463,19245.1923385158,0.0,1.0
2019-08-20,3.97,3.97,3.88,3.93,3482,0.639278100400052,0.639278100400052,0.624785649761259,0.632837011227255,21623.6720628306,0.0,1.0
2019-08-21,3.98,4.14,3.8,3.94,15081,0.640888372693251,0.666652729384437,0.611903471415666,0.634447283520454,93654.9679435807,0.0,1.0
2019-08-22,4.04,4.04,3.86,3.97,1542,0.650550006452446,0.650550006452446,0.621565105174861,0.639278100400052,9576.02019554415,0.0,1.0
2019-08-23,3.89,4.0,3.87,3.99,13142,0.626395922054459,0.644108917279649,0.62317537746806,0.64249864498645,81613.5262061227,0.0,1.0
2019-08-26,3.87,3.88,3.81,3.83,12519,0.62317537746806,0.624785649761259,0.613513743708866,0.616734288295264,77744.6153229685,0.0,1.0
2019-08-27,3.94,4.0,3.81,3.81,4941,0.634447283520454,0.644108917279649,0.613513743708866,0.613513743708866,30684.2514826094,0.0,1.0
2019-08-28,3.84,3.96,3.81,3.9,4612,0.618344560588463,0.637667828106853,0.613513743708866,0.628006194347658,28641.1187690335,0.0,1.0
2019-08-29,3.98,3.99,3.82,3.92,3643,0.640888372693251,0.64249864498645,0.615124016002065,0.631226738934056,22623.5029652188,0.0,1.0
2019-08-30,3.92,4.15,3.91,4.04,33978,0.631226738934056,0.668263001677636,0.629616466640857,0.650550006452446,211007.79131271,0.0,1.0
2019-09-03,4.03,4.03,3.76,3.98,11468,0.648939734159246,0.648939734159246,0.60546238224287,0.640888372693251,71217.7688732169,0.0,1.0
2019-09-04,4.05,4.1,3.95,3.99,32253,0.652160278745645,0.66021164021164,0.636057555813653,0.64249864498645,200295.317358551,0.0,1.0
2019-09-05,4.0,4.06,3.89,3.89,9861,0.644108917279649,0.653770551038844,0.626395922054459,0.626395922054459,61238.0902388203,0.0,1.0
2019-09-06,4.02,4.1,3.97,4.02,5224,0.647329461866047,0.66021164021164,0.639278100400052,0.647329461866047,32441.7182240744,0.0,1.0
2019-09-09,3.98,4.04,3.97,3.99,1170,0.640888372693251,0.650550006452446,0.639278100400052,0.64249864498645,7265.85189934284,0.0,1.0
2019-09-10,4.25,4.33,3.98,3.98,54348,0.684365724609627,0.69724790295522,0.640888372693251,0.640888372693251,337508.135919218,0.0,1.0
2019-09-11,4.14,4.28,4.1,4.1,14596,0.666652729384437,0.689196541489224,0.66021164021164,0.66021164021164,90643.0549767591,0.0,1.0
2019-09-12,4.4,4.42,4.14,4.16,46621,0.708519809007614,0.711740353594012,0.666652729384437,0.669873273970835,289522.462734413,0.0,1.0
2019-09-13,4.21,4.38,4.19,4.38,19900,0.677924635436831,0.705299264421216,0.674704090850432,0.705299264421216,123581.583587113,0.0,1.0
2019-09-16,4.21,4.27,4.15,4.2,5005,0.677924635436831,0.687586269196025,0.668263001677636,0.676314363143631,31081.6997916333,0.0,1.0
2019-09-17,4.21,4.26,4.17,4.18,10513,0.677924635436831,0.685975996902826,0.671483546264034,0.673093818557233,65287.0948870011,0.0,1.0
2019-09-18,4.26,4.29,4.16,4.23,3102,0.685975996902826,0.690806813782424,0.669873273970835,0.681145180023229,19263.8227280013,0.0,1.0
2019-09-19,4.45,5.46,4.3,4.61,948103,0.71657117047361,0.879208672086721,0.692417086075623,0.742335527164796,5887842.72078858,0.0,1.0
2019-09-20,4.72,4.84,4.34,4.44,58517,0.760048522389986,0.779371789908375,0.698858175248419,0.71496089818041,363398.167174227,0.0,1.0
2019-09-23,4.75,4.98,4.59,4.8,40127,0.764879339269583,0.801915602013163,0.739114982578397,0.772930700735579,249193.879628146,0.0,1.0
2019-09-24,4.05,4.62,4.05,4.62,56739,0.652160278745645,0.743945799457995,0.652160278745645,0.743945799457995,352356.556339157,0.0,1.0
2019-09-25,4.06,4.18,4.05,4.05,6977,0.653770551038844,0.673093818557233,0.652160278745645,0.652160278745645,43328.0758134316,0.0,1.0
2019-09-26,4.01,4.3,4.01,4.3,5722,0.645719189572848,0.692417086075623,0.645719189572848,0.692417086075623,35534.3628786665,0.0,1.0
2019-09-27,3.9,4.14,3.89,4.04,12865,0.628006194347658,0.666652729384437,0.626395922054459,0.650550006452446,79893.3202436288,0.0,1.0
2019-09-30,3.94,4.09,3.86,4.02,10510,0.634447283520454,0.658601367918441,0.621565105174861,0.647329461866047,65268.4644975157,0.0,1.0
2019-10-01,3.76,4.04,3.76,4.04,14237,0.60546238224287,0.650550006452446,0.60546238224287,0.650550006452446,88413.6183683283,0.0,1.0
2019-10-02,3.46,3.77,3.36,3.75,12274,0.557154213446896,0.607072654536069,0.541051490514905,0.603852109949671,76223.1335149864,0.0,1.0
2019-10-03,3.58,3.92,3.5,3.62,78606,0.576477480965286,0.631226738934056,0.563595302619693,0.582918570138082,488153.465298926,0.0,1.0
2019-10-04,3.72,3.83,3.47,3.59,22451,0.599021293070074,0.616734288295264,0.558764485740096,0.578087753258485,139423.624779612,0.0,1.0
2019-10-07,3.73,3.76,3.72,3.72,1491,0.600631565363273,0.60546238224287,0.599021293070074,0.599021293070074,9259.30357429075,0.0,1.0
2019-10-08,3.39,3.72,3.37,3.72,19753,0.545882307394503,0.599021293070074,0.542661762808104,0.599021293070074,122668.694502324,0.0,1.0
2019-10-09,2.37,2.5,2.28,2.5,77465,0.763269066976384,0.805136146599561,0.7342841656988,0.805136146599561,240533.853582305,0.0,2.0
2019-10-10,2.45,2.49,2.37,2.46,19048,0.78903342366757,0.801915602013163,0.763269066976384,0.792253968253968,59145.2764866165,0.0,1.0
2019-10-11,2.47,2.49,2.41,2.41,15601,0.795474512840367,0.801915602013163,0.776151245321977,0.776151245321977,48442.1177271998,0.0,1.0
2019-10-14,2.64,2.64,2.4,2.44,47679,0.850223770809137,0.850223770809137,0.772930700735579,0.785812879081172,148046.390046482,0.0,1.0
2019-10-15,2.56,2.65,2.48,2.65,15563,0.824459414117951,0.853444315395535,0.798695057426765,0.853444315395535,48324.1252604584,0.0,1.0
2019-10-16,2.66,2.77,2.47,2.47,26584,0.856664859981933,0.892090850432314,0.795474512840367,0.795474512840367,82545.0456803975,0.0,1.0
2019-10-17,2.55,2.73,2.55,2.62,13625,0.821238869531552,0.879208672086721,0.821238869531552,0.84378268163634,42306.5094566437,0.0,1.0
2019-10-18,2.67,2.69,2.56,2.56,8076,0.859885404568331,0.866326493741128,0.824459414117951,0.824459414117951,25076.5042474756,0.0,1.0
2019-10-21,2.8,2.8,2.69,2.76,14921,0.901752484191509,0.901752484191509,0.866326493741128,0.888870305845916,46330.6735855105,0.0,1.0
2019-10-22,2.78,2.83,2.69,2.8,12676,0.895311395018712,0.911414117950703,0.866326493741128,0.901752484191509,39359.8028530213,0.0,1.0
2019-10-23,2.73,2.77,2.71,2.71,8456,0.879208672086721,0.892090850432314,0.872767582913924,0.872767582913924,26256.4289148902,0.0,1.0
2019-10-24,2.69,2.73,2.6,2.73,2650,0.866326493741128,0.879208672086721,0.837341592463544,0.879208672086721,8228.42202276006,0.0,1.0
2019-10-25,2.67,2.7,2.6,2.64,8040,0.859885404568331,0.869547038327526,0.837341592463544,0.850223770809137,24964.7219105626,0.0,1.0
2019-10-28,2.79,2.92,2.64,2.64,51810,0.89853193960511,0.940399019228288,0.850223770809137,0.850223770809137,160873.413207245,0.0,1.0
2019-10-29,2.79,2.84,2.65,2.79,8916,0.89853193960511,0.914634662537102,0.853444315395535,0.89853193960511,27684.7587754448,0.0,1.0
2019-10-30,2.83,2.9,2.83,2.9,756,0.911414117950703,0.933957930055491,0.911414117950703,0.933957930055491,2347.4290751723,0.0,1.0
2019-10-31,2.71,2.78,2.65,2.78,997,0.872767582913924,0.895311395018712,0.853444315395535,0.895311395018712,3095.74971950633,0.0,1.0
2019-11-01,2.83,2.83,2.69,2.71,17246,0.911414117950703,0.911414117950703,0.866326493741128,0.872767582913924,53549.9495111396,0.0,1.0
2019-11-04,2.81,3.08,2.71,2.71,51291,0.904973028777907,0.991927732610659,0.872767582913924,0.872767582913924,159261.884516749,0.0,1.0
2019-11-05,2.73,2.87,2.71,2.8,18352,0.879208672086721,0.924296296296296,0.872767582913924,0.901752484191509,56984.1513062991,0.0,1.0
2019-11-06,2.74,2.84,2.68,2.7,12671,0.882429216673119,0.914634662537102,0.86310594915473,0.869547038327526,39344.2775284501,0.0,1.0
2019-11-07,2.62,2.79,2.62,2.69,4881,0.84378268163634,0.89853193960511,0.84378268163634,0.866326493741128,15155.8218464498,0.0,1.0
2019-11-08,2.61,2.8,2.6,2.79,11555,0.840562137049942,0.901752484191509,0.837341592463544,0.89853193960511,35879.0250841481,0.0,1.0
2019-11-11,2.44,2.61,2.43,2.6,40772,0.785812879081172,0.840562137049942,0.782592334494774,0.837341592463544,126599.706683763,0.0,1.0
2019-11-12,2.47,2.48,2.42,2.45,20642,0.795474512840367,0.798695057426765,0.779371789908375,0.78903342366757,64094.7499599294,0.0,1.0
2019-11-13,2.54,2.54,2.46,2.51,5532,0.818018324945154,0.818018324945154,0.792253968253968,0.808356691185959,17177.2191056259,0.0,1.0
2019-11-14,2.45,2.58,2.45,2.53,4586,0.78903342366757,0.830900503290747,0.78903342366757,0.814797780358756,14239.8276967463,0.0,1.0
2019-11-15,2.45,2.49,2.45,2.45,2568,0.78903342366757,0.801915602013163,0.78903342366757,0.78903342366757,7973.80669979163,0.0,1.0
2019-11-18,2.43,2.44,2.4,2.44,9728,0.782592334494774,0.785812879081172,0.772930700735579,0.785812879081172,30206.071485815,0.0,1.0
2019-11-19,2.38,2.4,2.3,2.4,17275,0.766489611562782,0.772930700735579,0.740725254871596,0.772930700735579,53639.9963936529,0.0,1.0
2019-11-20,2.31,2.37,2.3,2.31,8868,0.743945799457995,0.763269066976384,0.740725254871596,0.743945799457995,27535.7156595608,0.0,1.0
2019-11-21,2.39,2.46,2.35,2.35,23194,0.769710156149181,0.792253968253968,0.756827977803588,0.756827977803588,72018.8756210931,0.0,1.0
2019-11-22,2.39,2.45,2.39,2.45,7755,0.769710156149181,0.78903342366757,0.769710156149181,0.78903342366757,24079.7784100016,0.0,1.0
2019-11-25,2.43,2.47,2.32,2.36,16066,0.782592334494774,0.795474512840367,0.747166344044393,0.760048522389986,49885.9729123257,0.0,1.0
2019-11-26,2.43,2.48,2.39,2.39,5332,0.782592334494774,0.798695057426765,0.769710156149181,0.769710156149181,16556.2061227761,0.0,1.0
2019-11-27,2.5,2.5,2.36,2.43,8021,0.805136146599561,0.805136146599561,0.760048522389986,0.782592334494774,24905.7256771919,0.0,1.0
2019-11-29,2.47,2.47,2.42,2.43,2642,0.795474512840367,0.795474512840367,0.779371789908375,0.782592334494774,8203.58150344606,0.0,1.0
2019-12-02,2.41,2.5,2.41,2.45,5420,0.776151245321977,0.805136146599561,0.776151245321977,0.78903342366757,16829.45183523,0.0,1.0
2019-12-03,2.42,2.5,2.37,2.41,9401,0.779371789908375,0.805136146599561,0.763269066976384,0.776151245321977,29190.7152588556,0.0,1.0
2019-12-04,2.42,2.49,2.36,2.49,4031,0.779371789908375,0.801915602013163,0.760048522389986,0.801915602013163,12516.516669338,0.0,1.0
2019-12-05,2.4,2.42,2.37,2.37,3767,0.772930700735579,0.779371789908375,0.763269066976384,0.763269066976384,11696.7795319763,0.0,1.0
2019-12-06,2.4,2.4,2.39,2.39,441,0.772930700735579,0.772930700735579,0.769710156149181,0.769710156149181,1369.33362718384,0.0,1.0
2019-12-09,2.36,2.37,2.36,2.36,2426,0.760048522389986,0.763269066976384,0.760048522389986,0.760048522389986,7532.88748196826,0.0,1.0
2019-12-10,2.31,2.37,2.31,2.32,3575,0.743945799457995,0.763269066976384,0.743945799457995,0.747166344044393,11100.6070684404,0.0,1.0
2019-12-11,2.35,2.35,2.31,2.33,3400,0.756827977803588,0.756827977803588,0.743945799457995,0.750386888630791,10557.2207084469,0.0,1.0
2019-12-12,2.52,2.72,2.33,2.33,204788,0.811577235772358,0.875988127500323,0.750386888630791,0.750386888630791,635880.03365924,0.0,1.0
2019-12-13,2.41,2.59,2.33,2.55,53040,0.776151245321977,0.834121047877145,0.750386888630791,0.821238869531552,164692.643051771,0.0,1.0
2019-12-16,2.45,2.5,2.41,2.41,18979,0.78903342366757,0.805136146599561,0.776151245321977,0.776151245321977,58931.0270075333,0.0,1.0
2019-12-17,2.42,2.45,2.41,2.42,11133,0.779371789908375,0.78903342366757,0.776151245321977,0.779371789908375,34568.687690335,0.0,1.0
2019-12-18,2.44,2.48,2.35,2.35,6413,0.785812879081172,0.798695057426765,0.756827977803588,0.756827977803588,19912.7812950793,0.0,1.0
2019-12-19,2.4,2.57,2.4,2.42,24982,0.772930700735579,0.827679958704349,0.772930700735579,0.779371789908375,77570.7316877705,0.0,1.0
2019-12-20,2.41,2.42,2.35,2.38,10403,0.776151245321977,0.779371789908375,0.756827977803588,0.766489611562782,32301.9903029332,0.0,1.0
2019-12-23,2.23,2.48,2.13,2.48,53893,0.718181442766809,0.798695057426765,0.685975996902826,0.798695057426765,167341.263423625,0.0,1.0
2019-12-24,2.28,2.31,2.2,2.22,10481,0.7342841656988,0.743945799457995,0.708519809007614,0.71496089818041,32544.1853662446,0.0,1.0
2019-12-26,2.27,2.47,2.27,2.33,27042,0.731063621112402,0.795474512840367,0.731063621112402,0.750386888630791,83967.1654111235,0.0,1.0
2019-12-27,2.4,2.4,2.27,2.27,4724,0.772930700735579,0.772930700735579,0.731063621112402,0.731063621112402,14668.3266549126,0.0,1.0
2019-12-30,2.32,2.34,2.3,2.3,9996,0.747166344044393,0.753607433217189,0.740725254871596,0.740725254871596,31038.2288828338,0.0,1.0
2019-12-31,2.26,2.39,2.25,2.32,14552,0.727843076526003,0.769710156149181,0.724622531939605,0.747166344044393,45184.9046321526,0.0,1.0
2020-01-02,2.27,2.27,2.25,2.25,1555,0.731063621112402,0.731063621112402,0.724622531939605,0.724622531939605,4828.37594165731,0.0,1.0
2020-01-03,2.35,2.38,2.24,2.26,16855,0.756827977803588,0.766489611562782,0.721401987353207,0.727843076526003,52335.8691296682,0.0,1.0
2020-01-06,2.46,2.6,2.3,2.34,56558,0.792253968253968,0.837341592463544,0.740725254871596,0.753607433217189,175616.261420099,0.0,1.0
2020-01-07,2.39,2.43,2.34,2.34,6432,0.769710156149181,0.782592334494774,0.753607433217189,0.753607433217189,19971.7775284501,0.0,1.0
2020-01-08,2.37,2.46,2.35,2.46,15844,0.763269066976384,0.792253968253968,0.756827977803588,0.792253968253968,49196.6485013624,0.0,1.0
2020-01-09,2.35,2.42,2.33,2.33,2786,0.756827977803588,0.779371789908375,0.750386888630791,0.750386888630791,8650.71085109793,0.0,1.0
2020-01-10,2.45,2.47,2.34,2.47,8511,0.78903342366757,0.795474512840367,0.753607433217189,0.795474512840367,26427.2074851739,0.0,1.0
2020-01-13,2.65,2.8,2.35,2.46,201663,0.853444315395535,0.901752484191509,0.756827977803588,0.792253968253968,626176.705802212,0.0,1.0
2020-01-14,2.64,2.72,2.55,2.65,63995,0.850223770809137,0.875988127500323,0.821238869531552,0.853444315395535,198708.62918737,0.0,1.0
2020-01-15,2.48,2.65,2.46,2.65,24740,0.798695057426765,0.853444315395535,0.792253968253968,0.853444315395535,76819.3059785222,0.0,1.0
2020-01-16,2.49,2.58,2.45,2.48,24198,0.801915602013163,0.830900503290747,0.78903342366757,0.798695057426765,75136.3607949992,0.0,1.0
2020-01-17,2.41,2.54,2.39,2.46,25071,0.776151245321977,0.818018324945154,0.769710156149181,0.792253968253968,77847.0824651387,0.0,1.0
2020-01-21,2.42,2.47,2.36,2.37,20463,0.779371789908375,0.795474512840367,0.760048522389986,0.763269066976384,63538.9433402789,0.0,1.0
2020-01-22,2.43,2.56,2.4,2.47,7619,0.782592334494774,0.824459414117951,0.772930700735579,0.795474512840367,23657.4895816637,0.0,1.0
2020-01-23,2.42,2.55,2.41,2.41,12140,0.779371789908375,0.821238869531552,0.776151245321977,0.776151245321977,37695.4880589838,0.0,1.0
2020-01-24,2.45,2.56,2.42,2.56,10166,0.78903342366757,0.824459414117951,0.779371789908375,0.824459414117951,31566.0899182561,0.0,1.0
2020-01-27,2.61,3.15,2.44,2.45,437827,0.840562137049942,1.01447154471545,0.785812879081172,0.78903342366757,1359481.25621093,0.0,1.0
2020-01-28,2.71,2.8,2.61,2.75,49686,0.872767582913924,0.901752484191509,0.840562137049942,0.885649761259517,154278.25532938,0.0,1.0
2020-01-29,2.6,2.78,2.53,2.78,55050,0.837341592463544,0.895311395018712,0.814797780358756,0.895311395018712,170933.823529412,0.0,1.0
2020-01-30,2.5877,2.6875,2.45,2.6875,36021,0.833380322622274,0.865521357594528,0.78903342366757,0.865521357594528,111847.543276166,0.0,1.0
2020-01-31,2.36,2.59,2.35,2.53,26165,0.760048522389986,0.834121047877145,0.756827977803588,0.814797780358756,81244.0234813271,0.0,1.0
2020-02-03,2.49,2.54,2.35,2.54,36133,0.801915602013163,0.818018324945154,0.756827977803588,0.818018324945154,112195.310546562,0.0,1.0
2020-02-04,2.48,2.59,2.45,2.59,13253,0.798695057426765,0.834121047877145,0.78903342366757,0.834121047877145,41151.425308543,0.0,1.0
2020-02-05,2.45,2.7,2.41,2.55,57418,0.78903342366757,0.869547038327526,0.776151245321977,0.821238869531552,178286.617246354,0.0,1.0
2020-02-06,2.4,2.55,2.4,2.55,13151,0.772930700735579,0.821238869531552,0.772930700735579,0.821238869531552,40834.7086872896,0.0,1.0
2020-02-07,2.44,2.57,2.41,2.43,23034,0.785812879081172,0.827679958704349,0.776151245321977,0.782592334494774,71522.0652348132,0.0,1.0
2020-02-10,2.44,2.57,2.4,2.45,19219,0.785812879081172,0.827679958704349,0.772930700735579,0.78903342366757,59676.242586953,0.0,1.0
2020-02-11,2.43,2.55,2.41,2.42,40885,0.782592334494774,0.821238869531552,0.776151245321977,0.779371789908375,126950.579019074,0.0,1.0
2020-02-12,2.36,2.47,2.34,2.43,37910,0.760048522389986,0.795474512840367,0.753607433217189,0.782592334494774,117713.010899183,0.0,1.0
2020-02-13,2.28,2.4,2.27,2.28,16177,0.7342841656988,0.772930700735579,0.731063621112402,0.7342841656988,50230.6351178073,0.0,1.0
2020-02-14,2.23,2.36,2.23,2.28,21607,0.718181442766809,0.760048522389986,0.718181442766809,0.7342841656988,67091.1376021798,0.0,1.0
2020-02-18,2.16,2.22,2.1,2.22,33223,0.695637630662021,0.71496089818041,0.676314363143631,0.71496089818041,103159.571646097,0.0,1.0
2020-02-19,2.37,2.4,2.2,2.26,102254,0.763269066976384,0.772930700735579,0.708519809007614,0.727843076526003,317505.307741625,0.0,1.0
2020-02-20,2.3,2.39,2.24,2.35,3978,0.740725254871596,0.769710156149181,0.721401987353207,0.756827977803588,12351.9482288828,0.0,1.0
2020-02-21,2.25,2.29,2.23,2.29,1845,0.724622531939605,0.737504710285198,0.718181442766809,0.737504710285198,5728.84476678955,0.0,1.0
2020-02-24,2.16,2.25,2.16,2.25,16685,0.695637630662021,0.724622531939605,0.695637630662021,0.724622531939605,51808.0080942459,0.0,1.0
2020-02-25,2.17,2.22,2.13,2.17,10817,0.698858175248419,0.71496089818041,0.685975996902826,0.698858175248419,33587.4871774323,0.0,1.0
2020-02-26,2.22,2.22,2.12,2.17,8078,0.71496089818041,0.71496089818041,0.682755452316428,0.698858175248419,25082.7143773041,0.0,1.0
2020-02-27,2.17,2.24,2.12,2.24,12856,0.698858175248419,0.721401987353207,0.682755452316428,0.721401987353207,39918.7145375862,0.0,1.0
2020-02-28,1.98,2.17,1.95,2.11,28721,0.637667828106853,0.698858175248419,0.628006194347658,0.67953490773003,89180.5694021477,0.0,1.0
2020-03-02,1.98,2.19,1.98,1.98,3873,0.637667828106853,0.705299264421216,0.637667828106853,0.637667828106853,12025.9164128867,0.0,1.0
2020-03-03,2.12,2.18,2.09,2.09,1377,0.682755452316428,0.702078719834818,0.673093818557233,0.673093818557233,4275.67438692098,0.0,1.0
2020-03-04,2.12,2.12,2.0,2.05,6101,0.682755452316428,0.682755452316428,0.644108917279649,0.66021164021164,18944.0010418336,0.0,1.0
2020-03-05,2.0,2.09,1.98,1.99,11445,0.644108917279649,0.673093818557233,0.637667828106853,0.640888372693251,35537.4679435807,0.0,1.0
2020-03-06,1.97,2.09,1.95,2.0,9949,0.634447283520454,0.673093818557233,0.628006194347658,0.644108917279649,30892.2908318641,0.0,1.0
2020-03-09,2.05,2.26,1.91,2.26,31824,0.66021164021164,0.727843076526003,0.615124016002065,0.727843076526003,98815.5858310627,0.0,1.0
2020-03-10,2.2,2.22,2.1,2.1,21327,0.708519809007614,0.71496089818041,0.676314363143631,0.676314363143631,66221.7194261901,0.0,1.0
2020-03-11,2.11,2.27,2.11,2.27,12003,0.67953490773003,0.731063621112402,0.67953490773003,0.731063621112402,37270.0941657317,0.0,1.0
2020-03-12,2.12,2.21,2.11,2.11,18879,0.682755452316428,0.711740353594012,0.67953490773003,0.67953490773003,58620.5205161084,0.0,1.0
2020-03-13,1.92,2.17,1.92,2.17,38577,0.618344560588463,0.698858175248419,0.618344560588463,0.698858175248419,119784.089196987,0.0,1.0
2020-03-16,2.0,2.12,1.95,1.96,11471,0.644108917279649,0.682755452316428,0.628006194347658,0.631226738934056,35618.1996313512,0.0,1.0
2020-03-17,2.07,2.2,2.0,2.04,35130,0.666652729384437,0.708519809007614,0.644108917279649,0.656991095625242,109080.93043757,0.0,1.0
2020-03-18,2.2,2.27,2.05,2.08,21219,0.708519809007614,0.731063621112402,0.66021164021164,0.669873273970835,65886.3724154512,0.0,1.0
2020-03-19,2.04,2.28,2.01,2.28,25775,0.792253968253968,0.885460317460317,0.780603174603175,0.885460317460317,66368.8692098093,0.42,1.0
2020-03-20,2.01,2.13,2.0,2.05,7121,0.780603174603175,0.827206349206349,0.776719576719577,0.796137566137566,18336.0899182561,0.0,1.0
2020-03-23,1.8,2.0,1.73,2.0,14385,0.699047619047619,0.776719576719577,0.671862433862434,0.776719576719577,37040.3950953678,0.0,1.0
2020-03-24,1.8,1.86,1.75,1.76,5738,0.699047619047619,0.722349206349206,0.67962962962963,0.683513227513228,14774.9591280654,0.0,1.0
2020-03-25,1.89,1.9,1.79,1.85,15000,0.734,0.737883597883598,0.695164021164021,0.718465608465608,38623.9782016349,0.0,1.0
2020-03-26,1.95,1.95,1.82,1.82,6597,0.757301587301587,0.757301587301587,0.706814814814815,0.706814814814815,16986.825613079,0.0,1.0
2020-03-27,1.94,1.94,1.85,1.86,6061,0.753417989417989,0.753417989417989,0.718465608465608,0.722349206349206,15606.6621253406,0.0,1.0
2020-03-30,1.87,1.97,1.87,1.9,9760,0.726232804232804,0.765068783068783,0.726232804232804,0.737883597883598,25131.3351498638,0.0,1.0
2020-03-31,1.96,2.0,1.83,1.99,30100,0.761185185185185,0.776719576719577,0.710698412698413,0.772835978835979,77505.4495912807,0.0,1.0
2020-04-01,2.2,2.27,1.99,2.01,149945,0.854391534391534,0.88157671957672,0.772835978835979,0.780603174603175,386098.160762943,0.0,1.0
2020-04-02,1.97,2.2,1.95,2.2,20898,0.765068783068783,0.854391534391534,0.757301587301587,0.854391534391534,53810.9264305177,0.0,1.0
2020-04-03,2.07,2.07,1.85,1.96,8426,0.803904761904762,0.803904761904762,0.718465608465608,0.761185185185185,21696.3760217984,0.0,1.0
2020-04-06,2.02,2.1,1.86,2.1,10263,0.784486772486773,0.815555555555556,0.722349206349206,0.815555555555556,26426.5258855586,0.0,1.0
2020-04-07,1.99,2.02,1.86,1.98,11572,0.772835978835979,0.784486772486773,0.722349206349206,0.768952380952381,29797.1117166212,0.0,1.0
2020-04-08,1.95,2.05,1.95,2.02,6324,0.757301587301587,0.796137566137566,0.757301587301587,0.784486772486773,16283.8692098093,0.0,1.0
2020-04-09,2.05,2.07,1.92,1.95,5146,0.796137566137566,0.803904761904762,0.745650793650794,0.757301587301587,13250.5994550409,0.0,1.0
2020-04-13,2.19,2.3,2.02,2.04,133281,0.850507936507937,0.893227513227513,0.784486772486773,0.792253968253968,343189.495912806,0.0,1.0
2020-04-14,2.16,2.18,2.08,2.09,15595,0.838857142857143,0.846624338624339,0.80778835978836,0.811671957671958,40156.0626702997,0.0,1.0
2020-04-15,2.06,2.16,2.06,2.16,18052,0.800021164021164,0.838857142857143,0.800021164021164,0.838857142857143,46482.6702997275,0.0,1.0
2020-04-16,2.14,2.2,2.05,2.14,4649,0.831089947089947,0.854391534391534,0.796137566137566,0.831089947089947,11970.8583106267,0.0,1.0
2020-04-17,2.05,2.14,1.89,2.1,11699,0.796137566137566,0.831089947089947,0.734,0.815555555555556,30124.1280653951,0.0,1.0
2020-04-20,2.1,2.1,1.95,2.0,12723,0.815555555555556,0.815555555555556,0.757301587301587,0.776719576719577,32760.8583106267,0.0,1.0
2020-04-21,2.19,2.2,2.04,2.1,12984,0.850507936507937,0.854391534391534,0.792253968253968,0.815555555555556,33432.9155313351,0.0,1.0
2020-04-22,2.18,2.19,2.07,2.07,4175,0.846624338624339,0.850507936507937,0.803904761904762,0.803904761904762,10750.340599455,0.0,1.0
2020-04-23,2.12,2.14,2.06,2.1,8992,0.823322751322751,0.831089947089947,0.800021164021164,0.815555555555556,23153.7874659401,0.0,1.0
2020-04-24,2.17,2.17,2.07,2.07,2594,0.842740740740741,0.842740740740741,0.803904761904762,0.803904761904762,6679.37329700272,0.0,1.0
2020-04-27,2.33,2.35,2.16,2.19,138936,0.904878306878307,0.912645502645503,0.838857142857143,0.850507936507937,357750.735694823,0.0,1.0
2020-04-28,2.25,2.47,2.15,2.25,77598,0.873809523809524,0.959248677248677,0.834973544973545,0.873809523809524,199809.564032697,0.0,1.0
2020-04-29,2.18,2.4,2.12,2.25,38581,0.846624338624339,0.932063492063492,0.823322751322751,0.873809523809524,99343.446866485,0.0,1.0
2020-04-30,2.2,2.21,2.14,2.18,10829,0.854391534391534,0.858275132275132,0.831089947089947,0.846624338624339,27883.9373297003,0.0,1.0
2020-05-01,2.13,2.23,2.07,2.17,16780,0.827206349206349,0.866042328042328,0.803904761904762,0.842740740740741,43207.3569482289,0.0,1.0
2020-05-04,2.16,2.3,2.06,2.1,34150,0.838857142857143,0.893227513227513,0.800021164021164,0.815555555555556,87933.9237057221,0.0,1.0
2020-05-05,2.17,2.3,2.11,2.3,5314,0.842740740740741,0.893227513227513,0.819439153439153,0.893227513227513,13683.1880108992,0.0,1.0
2020-05-06,2.13,2.21,2.06,2.12,23782,0.827206349206349,0.858275132275132,0.800021164021164,0.823322751322751,61237.0299727521,0.0,1.0
2020-05-07,2.19,2.2,2.13,2.13,4494,0.850507936507937,0.854391534391534,0.827206349206349,0.827206349206349,11571.7438692098,0.0,1.0
2020-05-08,2.3,2.49,2.16,2.17,159813,0.893227513227513,0.967015873015873,0.838857142857143,0.842740740740741,411507.588555858,0.0,1.0
2020-05-11,2.34,2.42,2.28,2.32,10862,0.908761904761905,0.939830687830688,0.885460317460317,0.900994708994709,27968.9100817439,0.0,1.0
2020-05-12,2.2,2.32,2.2,2.3,16300,0.854391534391534,0.900994708994709,0.854391534391534,0.893227513227513,41971.3896457766,0.0,1.0
2020-05-13,2.12,2.22,2.11,2.21,13163,0.823322751322751,0.86215873015873,0.819439153439153,0.858275132275132,33893.8283378747,0.0,1.0
2020-05-14,2.11,2.14,2.02,2.09,16715,0.819439153439153,0.831089947089947,0.784486772486773,0.811671957671958,43039.9863760218,0.0,1.0
2020-05-15,2.2,2.2,2.15,2.19,5832,0.854391534391534,0.854391534391534,0.834973544973545,0.850507936507937,15017.0027247956,0.0,1.0
2020-05-18,2.19,2.23,2.15,2.2,4820,0.850507936507937,0.866042328042328,0.834973544973545,0.854391534391534,12411.1716621253,0.0,1.0
2020-05-19,2.17,2.25,2.14,2.16,2099,0.842740740740741,0.873809523809524,0.831089947089947,0.838857142857143,5404.78201634877,0.0,1.0
2020-05-20,2.19,2.38,2.12,2.16,55517,0.850507936507937,0.924296296296296,0.823322751322751,0.838857142857143,142952.493188011,0.0,1.0
2020-05-21,2.21,2.26,2.11,2.15,7962,0.858275132275132,0.877693121693122,0.819439153439153,0.834973544973545,20501.6076294278,0.0,1.0
2020-05-22,2.22,2.22,2.12,2.13,7299,0.86215873015873,0.86215873015873,0.823322751322751,0.827206349206349,18794.4277929155,0.0,1.0
2020-05-26,2.37,2.4,2.15,2.22,73837,0.920412698412698,0.932063492063492,0.834973544973545,0.86215873015873,190125.245231608,0.0,1.0
2020-05-27,2.28,2.39,2.21,2.24,28717,0.885460317460317,0.928179894179894,0.858275132275132,0.869925925925926,73944.31880109,0.0,1.0
2020-05-28,2.25,2.4,2.22,2.4,39112,0.873809523809524,0.932063492063492,0.86215873015873,0.932063492063492,100710.735694823,0.0,1.0
2020-05-29,2.28,2.35,2.28,2.3,5200,0.885460317460317,0.912645502645503,0.885460317460317,0.893227513227513,13389.6457765668,0.0,1.0
2020-06-01,2.29,2.37,2.26,2.28,8543,0.889343915343915,0.920412698412698,0.877693121693122,0.885460317460317,21997.6430517711,0.0,1.0
2020-06-02,2.35,2.36,2.17,2.35,12432,0.912645502645503,0.916529100529101,0.842740740740741,0.912645502645503,32011.553133515,0.0,1.0
2020-06-03,2.28,2.38,2.23,2.38,18523,0.885460317460317,0.924296296296296,0.866042328042328,0.924296296296296,47695.4632152589,0.0,1.0
2020-06-04,2.29,2.33,2.26,2.32,14254,0.889343915343915,0.904878306878307,0.877693121693122,0.900994708994709,36703.0790190736,0.0,1.0
2020-06-05,2.3,2.3,2.23,2.24,7028,0.893227513227513,0.893227513227513,0.866042328042328,0.869925925925926,18096.621253406,0.0,1.0
2020-06-08,2.44,2.61,2.26,2.3,145319,0.947597883597884,1.01361904761905,0.877693121693122,0.893227513227513,374186.525885558,0.0,1.0
2020-06-09,2.34,2.5,2.28,2.41,25862,0.908761904761905,0.970899470899471,0.885460317460317,0.93594708994709,66592.8882833787,0.0,1.0
2020-06-10,2.56,2.8,2.42,2.42,185274,0.994201058201058,1.08740740740741,0.939830687830688,0.939830687830688,477067.929155314,0.0,1.0
2020-06-11,2.59,2.95,2.45,2.5,265026,1.00585185185185,1.14566137566138,0.951481481481482,0.970899470899471,682423.896457767,0.0,1.0
2020-06-12,2.86,3.37,2.4,3.27,393267,1.11070899470899,1.30877248677249,0.932063492063492,1.26993650793651,1012635.73569483,0.0,1.0
2020-06-15,2.73,2.96,2.52,2.96,57997,1.06022222222222,1.14954497354497,0.978666666666667,1.14954497354497,149338.324250682,0.0,1.0
2020-06-16,2.93,3.25,2.61,2.8,266617,1.13789417989418,1.26216931216931,1.01361904761905,1.08740740740741,686520.613079019,0.0,1.0
2020-06-17,3.75,3.88,2.85,3.14,776046,1.45634920634921,1.50683597883598,1.1068253968254,1.21944973544974,1998265.58583106,0.0,1.0
2020-06-18,3.03,3.55,2.93,3.55,258639,1.17673015873016,1.37867724867725,1.13789417989418,1.37867724867725,665977.806539509,0.0,1.0
2020-06-19,3.07,3.25,3.05,3.05,108318,1.19226455026455,1.26216931216931,1.18449735449735,1.18449735449735,278911.471389646,0.0,1.0
2020-06-22,3.07,3.17,2.85,3.03,34953,1.19226455026455,1.23110052910053,1.1068253968254,1.17673015873016,90001.5940054496,0.0,1.0
2020-06-23,3.29,3.3,3.0,3.2,77200,1.2777037037037,1.2815873015873,1.16507936507937,1.24275132275132,198784.741144415,0.0,1.0
2020-06-24,2.99,3.34,2.9,3.14,39783,1.16119576719577,1.29712169312169,1.12624338624339,1.21944973544974,102438.514986376,0.0,1.0
2020-06-25,3.14,3.17,2.95,2.98,22956,1.21944973544974,1.23110052910053,1.14566137566138,1.15731216931217,59110.1362397818,0.0,1.0
2020-06-26,3.06,3.18,2.95,3.18,14688,1.18838095238095,1.23498412698413,1.14566137566138,1.23498412698413,37820.5994550409,0.0,1.0
2020-06-29,3.0,3.12,2.96,3.12,30915,1.16507936507937,1.21168253968254,1.14954497354497,1.21168253968254,79604.0190735691,0.0,1.0
2020-06-30,3.06,3.17,2.92,2.99,31982,1.18838095238095,1.23110052910053,1.13401058201058,1.16119576719577,82351.4713896459,0.0,1.0
2020-07-01,3.02,3.13,2.97,3.13,8278,1.17284656084656,1.21556613756614,1.15342857142857,1.21556613756614,21315.2861035423,0.0,1.0
2020-07-02,3.02,3.03,2.91,3.0,33724,1.17284656084656,1.17673015873016,1.13012698412698,1.16507936507937,86837.0027247957,0.0,1.0
2020-07-06,2.96,3.06,2.95,3.03,25700,1.14954497354497,1.18838095238095,1.14566137566138,1.17673015873016,66175.7493188013,0.0,1.0
2020-07-07,2.98,3.03,2.95,2.95,6161,1.15731216931217,1.17673015873016,1.14566137566138,1.14566137566138,15864.1553133515,0.0,1.0
2020-07-08,3.3,3.64,3.03,3.04,355095,1.2815873015873,1.41362962962963,1.17673015873016,1.18061375661376,914345.435967304,0.0,1.0
2020-07-09,3.24,3.27,3.15,3.19,19692,1.25828571428571,1.26993650793651,1.22333333333333,1.23886772486772,50705.5585831064,0.0,1.0
2020-07-10,3.33,3.55,3.19,3.19,155448,1.2932380952381,1.37867724867725,1.23886772486772,1.23886772486772,400268.010899181,0.0,1.0
2020-07-13,3.26,3.6,3.18,3.48,163939,1.26605291005291,1.39809523809524,1.23498412698413,1.35149206349206,422131.757493188,0.0,1.0
2020-07-14,3.2,3.26,3.12,3.21,22147,1.24275132275132,1.26605291005291,1.21168253968254,1.24663492063492,57027.016348774,0.0,1.0
2020-07-15,3.28,3.43,3.15,3.43,31387,1.27382010582011,1.33207407407407,1.22333333333333,1.33207407407407,80819.3869209807,0.0,1.0
2020-07-16,3.33,3.36,3.28,3.36,1414,1.2932380952381,1.30488888888889,1.27382010582011,1.30488888888889,3640.9536784741,0.0,1.0
2020-07-17,3.38,3.38,3.17,3.38,16565,1.31265608465608,1.31265608465608,1.23110052910053,1.31265608465608,42653.7465940056,0.0,1.0
2020-07-20,3.24,3.4,3.2,3.3,16647,1.25828571428571,1.32042328042328,1.24275132275132,1.2815873015873,42864.8910081745,0.0,1.0
2020-07-21,3.2,3.43,3.16,3.31,50325,1.24275132275132,1.33207407407407,1.22721693121693,1.2854708994709,129583.446866485,0.0,1.0
2020-07-22,3.27,3.47,3.27,3.32,15046,1.26993650793651,1.34760846560847,1.26993650793651,1.2893544973545,38742.4250681198,0.0,1.0
2020-07-23,3.21,3.3064,3.2,3.2301,9509,1.24663492063492,1.2840728042328,1.24275132275132,1.25444095238095,24485.0272479564,0.0,1.0
2020-07-24,3.26,3.36,3.1,3.1301,26865,1.26605291005291,1.30488888888889,1.20391534391534,1.21560497354497,69175.5449591281,0.0,1.0
2020-07-27,3.224,3.3,3.1,3.23,1732,1.25207195767196,1.2815873015873,1.20391534391534,1.25440211640212,4459.78201634877,0.0,1.0
2020-07-28,3.1,3.2353,3.06,3.18,16171,1.20391534391534,1.25646042328042,1.18838095238095,1.23498412698413,41639.2234332426,0.0,1.0
2020-07-29,3.0322,3.145,3.0,3.06,22181,1.17758455026455,1.22139153439153,1.16507936507937,1.18838095238095,57114.5640326976,0.0,1.0
2020-07-30,3.0064,3.1199,2.9,3.0868,12943,1.16756486772487,1.2116437037037,1.12624338624339,1.19878899470899,33327.3433242506,0.0,1.0
2020-07-31,2.925,3.03,2.9,2.91,3837,1.13595238095238,1.17673015873016,1.12624338624339,1.13012698412698,9880.01362397821,0.0,1.0
2020-08-03,3.11,3.18,3.03,3.03,13104,1.20779894179894,1.23498412698413,1.17673015873016,1.17673015873016,33741.9073569483,0.0,1.0
2020-08-04,3.05,3.12,3.03,3.1,24909,1.18449735449735,1.21168253968254,1.17673015873016,1.20391534391534,64138.9782016351,0.0,1.0
2020-08-05,3.06,3.15,3.0548,3.1374,6805,1.18838095238095,1.22333333333333,1.18636148148148,1.21844,17522.4114441417,0.0,1.0
2020-08-06,2.9972,3.16,2.9601,3.16,8127,1.16399195767196,1.22721693121693,1.14958380952381,1.22721693121693,20926.4713896457,0.0,1.0
2020-08-07,3.05,3.14,2.96,2.99,17304,1.18449735449735,1.21944973544974,1.14954497354497,1.16119576719577,44556.6212534062,0.0,1.0
2020-08-10,3.0,3.09,3.0,3.09,2806,1.16507936507937,1.20003174603175,1.16507936507937,1.20003174603175,7225.2588555858,0.0,1.0
2020-08-11,2.74,3.1,2.61,3.1,51137,1.06410582010582,1.20391534391534,1.01361904761905,1.20391534391534,131674.291553134,0.0,1.0
2020-08-12,2.685,2.8,2.66,2.7,7612,1.04274603174603,1.08740740740741,1.03303703703704,1.04857142857143,19600.3814713897,0.0,1.0
2020-08-13,2.68,2.8,2.66,2.74,5003,1.04080423280423,1.08740740740741,1.03303703703704,1.06410582010582,12882.3841961853,0.0,1.0
2020-08-14,2.74,2.8,2.6703,2.6703,21101,1.06410582010582,1.08740740740741,1.03703714285714,1.03703714285714,54333.6376021798,0.0,1.0
2020-08-17,2.8756,2.9481,2.73,2.73,22071,1.11676740740741,1.14492349206349,1.06022222222222,1.06022222222222,56831.3215258854,0.0,1.0
2020-08-18,2.82,2.82,2.7955,2.8001,3794,1.0951746031746,1.0951746031746,1.08565978835979,1.08744624338624,9769.29155313354,0.0,1.0
2020-08-19,2.93,2.93,2.93,2.93,1037,1.13789417989418,1.13789417989418,1.13789417989418,1.13789417989418,2670.20435967302,0.0,1.0
2020-08-20,2.7779,2.81,2.75,2.8001,5211,1.07882465608466,1.09129100529101,1.06798941798942,1.08744624338624,13417.9700272479,0.0,1.0
2020-08-21,2.77,2.89,2.68,2.87,9908,1.07575661375661,1.12235978835979,1.04080423280423,1.11459259259259,25512.42506812,0.0,1.0
2020-08-24,2.65,2.76,2.65,2.65,3221,1.02915343915344,1.07187301587302,1.02915343915344,1.02915343915344,8293.85558583106,0.0,1.0
2020-08-25,2.6,2.6675,2.5501,2.66,11906,1.00973544973545,1.03594973544974,0.990356296296296,1.03303703703704,30657.1389645777,0.0,1.0
2020-08-26,2.5177,2.55,2.45,2.55,15681,0.977773439153439,0.99031746031746,0.951481481481482,0.99031746031746,40377.5068119891,0.0,1.0
2020-08-27,2.4601,2.5345,2.44,2.5,11910,0.955403915343915,0.984297883597884,0.947597883597884,0.970899470899471,30667.4386920981,0.0,1.0
2020-08-28,2.55,2.6,2.55,2.6,8614,0.99031746031746,1.00973544973545,0.99031746031746,1.00973544973545,22180.4632152589,0.0,1.0
2020-08-31,2.5125,2.6027,2.51,2.6,11384,0.975753968253968,1.01078402116402,0.974783068783069,1.00973544973545,29313.0245231608,0.0,1.0
2020-09-01,2.5,2.57,2.3727,2.5,55650,0.970899470899471,0.998084656084656,0.92146126984127,0.970899470899471,143294.959128065,0.0,1.0
2020-09-02,2.46,2.5,2.46,2.48,3565,0.955365079365079,0.970899470899471,0.955365079365079,0.963132275132275,9179.63215258856,0.0,1.0
2020-09-03,2.3799,2.53,2.27,2.4794,60721,0.92425746031746,0.982550264550265,0.88157671957672,0.962899259259259,156352.438692098,0.0,1.0
2020-09-04,2.3101,2.4,2.27,2.4,17658,0.897149947089947,0.932063492063492,0.88157671957672,0.932063492063492,45468.1471389646,0.0,1.0
2020-09-08,2.3143,2.3205,2.286,2.286,5697,0.898781058201058,0.901188888888889,0.887790476190476,0.887790476190476,14669.3869209809,0.0,1.0
2020-09-09,2.41,2.42,2.4,2.42,1481,0.93594708994709,0.939830687830688,0.932063492063492,0.939830687830688,3813.47411444142,0.0,1.0
2020-09-10,2.3247,2.3247,2.3,2.3115,3140,0.90282,0.90282,0.893227513227513,0.897693650793651,8085.28610354223,0.0,1.0
2020-09-11,2.325,2.37,2.29,2.37,4133,0.902936507936508,0.920412698412698,0.889343915343915,0.920412698412698,10642.1934604905,0.0,1.0
2020-09-14,2.25,2.35,2.25,2.28,8681,0.873809523809524,0.912645502645503,0.873809523809524,0.885460317460317,22352.9836512262,0.0,1.0
2020-09-15,2.305,2.3512,2.26,2.335,15214,0.895169312169312,0.913111534391534,0.877693121693122,0.906820105820106,39175.0136239782,0.0,1.0
2020-09-16,2.64,2.7,2.27,2.37,51561,1.02526984126984,1.04857142857143,0.88157671957672,0.920412698412698,132766.0626703,0.0,1.0
2020-09-17,2.5577,2.6899,2.505,2.65,8590,0.993307830687831,1.04464899470899,0.97284126984127,1.02915343915344,22118.6648501362,0.0,1.0
2020-09-18,2.7,2.7,2.5003,2.5921,13380,1.04857142857143,1.04857142857143,0.971015978835979,1.00666740740741,34452.5885558583,0.0,1.0
2020-09-21,2.51,2.7,2.51,2.54,6446,0.974783068783069,1.04857142857143,0.974783068783069,0.986433862433862,16598.0108991826,0.0,1.0
2020-09-22,2.45,2.6599,2.45,2.51,4973,0.951481481481482,1.0329982010582,0.951481481481482,0.974783068783069,12805.136239782,0.0,1.0
2020-09-23,2.46,2.57,2.445,2.47,14376,0.955365079365079,0.998084656084656,0.949539682539682,0.959248677248677,37017.2207084469,0.0,1.0
2020-09-24,2.47,2.5744,2.43,2.43,4482,0.959248677248677,0.999793439153439,0.943714285714286,0.943714285714286,11540.8446866485,0.0,1.0
2020-09-25,2.5303,2.59,2.485,2.57,9398,0.982666772486772,1.00585185185185,0.965074074074074,0.998084656084656,24199.2098092643,0.0,1.0
2020-09-28,2.57,2.5761,2.45,2.5,13002,0.998084656084656,1.00045365079365,0.951481481481482,0.970899470899471,33479.2643051771,0.0,1.0
2020-09-29,2.7115,2.7115,2.43,2.48,25846,1.05303756613757,1.05303756613757,0.943714285714286,0.963132275132275,66551.6893732968,0.0,1.0
2020-09-30,2.67,2.7283,2.62,2.7,11918,1.03692063492064,1.05956201058201,1.01750264550265,1.04857142857143,30688.0381471388,0.0,1.0
2020-10-01,2.705,2.85,2.63,2.63,63654,1.05051322751323,1.1068253968254,1.02138624338624,1.02138624338624,163904.713896457,0.0,1.0
2020-10-02,2.76,2.7899,2.6001,2.69,7231,1.07187301587302,1.08348497354497,1.00977428571429,1.04468783068783,18619.332425068,0.0,1.0
2020-10-05,2.77,2.77,2.76,2.76,623,1.07575661375661,1.07575661375661,1.07187301587302,1.07187301587302,1604.18256130791,0.0,1.0
2020-10-06,2.87,2.9545,2.695,2.695,56420,1.11459259259259,1.14740899470899,1.04662962962963,1.04662962962963,145277.65667575,0.0,1.0
2020-10-07,2.71,2.92,2.7,2.8862,21100,1.05245502645503,1.13401058201058,1.04857142857143,1.12088402116402,54331.0626702995,0.0,1.0
2020-10-08,2.78,2.82,2.65,2.71,4973,1.07964021164021,1.0951746031746,1.02915343915344,1.05245502645503,12805.136239782,0.0,1.0
2020-10-09,2.92,3.0499,2.8,3.0,56967,1.13401058201058,1.18445851851852,1.08740740740741,1.16507936507937,146686.144414169,0.0,1.0
2020-10-12,2.92,2.98,2.86,2.98,11730,1.13401058201058,1.15731216931217,1.11070899470899,1.15731216931217,30203.9509536785,0.0,1.0
2020-10-13,3.03,3.0399,2.92,2.98,5381,1.17673015873016,1.18057492063492,1.13401058201058,1.15731216931217,13855.7084468665,0.0,1.0
2020-10-14,2.93,3.015,2.93,2.9327,9662,1.13789417989418,1.17090476190476,1.13789417989418,1.13894275132275,24878.9918256131,0.0,1.0
2020-10-15,3.165,3.1899,2.875,2.9,44256,1.22915873015873,1.23882888888889,1.11653439153439,1.12624338624339,113956.185286104,0.0,1.0
2020-10-16,3.08,3.27,3.0251,3.22,22215,1.19614814814815,1.26993650793651,1.1748271957672,1.25051851851852,57202.1117166212,0.0,1.0
2020-10-19,3.09,3.1515,3.09,3.105,5804,1.20003174603175,1.22391587301587,1.20003174603175,1.20585714285714,14944.9046321525,0.0,1.0
2020-10-20,3.09,3.09,2.96,3.09,11185,1.20003174603175,1.20003174603175,1.14954497354497,1.20003174603175,28800.613079019,0.0,1.0
2020-10-21,2.96,3.25,2.95,2.96,27936,1.14954497354497,1.26216931216931,1.14566137566138,1.14954497354497,71933.297002725,0.0,1.0
2020-10-22,3.09,3.09,2.95,3.0169,4511,1.20003174603175,1.20003174603175,1.14566137566138,1.17164264550265,11615.5177111716,0.0,1.0
2020-10-23,2.925,2.98,2.88,2.98,5316,1.13595238095238,1.15731216931217,1.11847619047619,1.15731216931217,13688.3378746594,0.0,1.0
2020-10-26,2.77,2.98,2.76,2.98,18771,1.07575661375661,1.15731216931217,1.07187301587302,1.15731216931217,48334.0463215261,0.0,1.0
2020-10-27,2.8,2.84,2.7524,2.7688,5276,1.08740740740741,1.1029417989418,1.06892148148148,1.07529058201058,13585.340599455,0.0,1.0
2020-10-28,2.75,2.8,2.68,2.75,5589,1.06798941798942,1.08740740740741,1.04080423280423,1.06798941798942,14391.2942779291,0.0,1.0
2020-10-29,2.735,2.75,2.7,2.7269,1767,1.06216402116402,1.06798941798942,1.04857142857143,1.05901830687831,4549.90463215259,0.0,1.0
2020-10-30,2.65,2.76,2.55,2.7,11910,1.02915343915344,1.07187301587302,0.99031746031746,1.04857142857143,30667.4386920981,0.0,1.0
2020-11-02,2.69,2.7,2.67,2.7,1264,1.04468783068783,1.04857142857143,1.03692063492064,1.04857142857143,3254.71389645777,0.0,1.0
2020-11-03,2.7959,2.7999,2.695,2.74,6428,1.08581513227513,1.08736857142857,1.04662962962963,1.06410582010582,16551.6621253406,0.0,1.0
2020-11-04,2.7841,2.8,2.715,2.715,9101,1.08123248677249,1.08740740740741,1.05439682539683,1.05439682539683,23434.4550408719,0.0,1.0
2020-11-05,2.89,2.98,2.85,2.85,8638,1.12235978835979,1.15731216931217,1.1068253968254,1.1068253968254,22242.2615803814,0.0,1.0
2020-11-06,2.91,2.91,2.8001,2.8165,6515,1.13012698412698,1.13012698412698,1.08744624338624,1.09381534391534,16775.6811989101,0.0,1.0
2020-11-09,2.8,2.9,2.8,2.85,6057,1.08740740740741,1.12624338624339,1.08740740740741,1.1068253968254,15596.3623978201,0.0,1.0
2020-11-10,2.94,2.97,2.75,2.85,53662,1.14177777777778,1.15342857142857,1.06798941798942,1.1068253968254,138175.994550408,0.0,1.0
2020-11-11,3.03,3.18,2.86,2.94,94363,1.17673015873016,1.23498412698413,1.11070899470899,1.14177777777778,242978.297002725,0.0,1.0
2020-11-12,2.88,3.095,2.85,3.095,23627,1.11847619047619,1.20197354497355,1.1068253968254,1.20197354497355,60837.9155313352,0.0,1.0
2020-11-13,2.905,2.99,2.87,2.94,5696,1.12818518518519,1.16119576719577,1.11459259259259,1.14177777777778,14666.8119891008,0.0,1.0
2020-11-16,2.99,3.05,2.87,2.87,2185,1.16119576719577,1.18449735449735,1.11459259259259,1.11459259259259,5626.22615803813,0.0,1.0
2020-11-17,2.98,3.1,2.9525,3.05,6990,1.15731216931217,1.20391534391534,1.14663227513228,1.18449735449735,17998.7738419618,0.0,1.0
2020-11-18,2.8601,3.0,2.8537,3.0,12838,1.11074783068783,1.16507936507937,1.10826232804233,1.16507936507937,33056.9754768393,0.0,1.0
2020-11-19,3.0,3.03,2.79,3.03,17876,1.16507936507937,1.17673015873016,1.08352380952381,1.17673015873016,46029.4822888281,0.0,1.0
2020-11-20,2.99,3.05,2.8546,3.0122,6978,1.16119576719577,1.18449735449735,1.10861185185185,1.16981735449735,17967.8746594005,0.0,1.0
2020-11-23,3.28,3.37,2.86,3.03,136882,1.27382010582011,1.30877248677249,1.11070899470899,1.17673015873016,352461.825613078,0.0,1.0
2020-11-24,3.3,3.48,3.17,3.48,63592,1.2815873015873,1.35149206349206,1.23110052910053,1.35149206349206,163745.068119891,0.0,1.0
2020-11-25,3.347,3.58,3.235,3.3501,151044,1.29984021164021,1.39032804232804,1.25634391534392,1.30104412698413,388928.010899183,0.0,1.0
2020-11-27,3.24,3.3973,3.17,3.2019,11398,1.25828571428571,1.31937470899471,1.23110052910053,1.24348920634921,29349.0735694824,0.0,1.0
2020-11-30,3.33,3.44,3.17,3.34,41330,1.2932380952381,1.33595767195767,1.23110052910053,1.29712169312169,106421.934604904,0.0,1.0
2020-12-01,3.1155,3.251,3.07,3.251,36313,1.20993492063492,1.26255767195767,1.19226455026455,1.26255767195767,93503.5013623979,0.0,1.0
2020-12-02,3.18,3.2,3.05,3.06,10942,1.23498412698413,1.24275132275132,1.18449735449735,1.18838095238095,28174.9046321525,0.0,1.0
2020-12-03,3.1864,3.23,3.11,3.2129,4190,1.23746962962963,1.25440211640212,1.20779894179894,1.24776116402116,10788.9645776567,0.0,1.0
2020-12-04,3.17,3.25,3.11,3.195,8851,1.23110052910053,1.26216931216931,1.20779894179894,1.24080952380952,22790.7220708447,0.0,1.0
2020-12-07,3.145,3.25,3.145,3.25,1922,1.22139153439153,1.26216931216931,1.22139153439153,1.26216931216931,4949.0190735695,0.0,1.0
2020-12-08,3.2071,3.25,3.08,3.18,12668,1.24550867724868,1.26216931216931,1.19614814814815,1.23498412698413,32619.2370572206,0.0,1.0
2020-12-09,3.18,3.3,3.18,3.23,20785,1.23498412698413,1.2815873015873,1.23498412698413,1.25440211640212,53519.9591280653,0.0,1.0
2020-12-10,3.11,3.25,3.1,3.25,11843,1.20779894179894,1.26216931216931,1.20391534391534,1.26216931216931,30494.9182561308,0.0,1.0
2020-12-11,3.1594,3.2039,3.1,3.1166,4537,1.22698391534392,1.24426592592593,1.20391534391534,1.21036211640212,11682.4659400545,0.0,1.0
2020-12-14,3.1704,3.22,3.09,3.15,7333,1.23125587301587,1.25051851851852,1.20003174603175,1.22333333333333,18881.9754768393,0.0,1.0
2020-12-15,3.11,3.23,3.11,3.22,5752,1.20779894179894,1.25440211640212,1.20779894179894,1.25051851851852,14811.0081743869,0.0,1.0
2020-12-16,3.15,3.24,3.09,3.09,1819,1.22333333333333,1.25828571428571,1.20003174603175,1.20003174603175,4683.80108991827,0.0,1.0
2020-12-17,3.57,3.68,3.1862,3.21,499339,1.38644444444444,1.42916402116402,1.23739195767196,1.24663492063492,1285763.91008175,0.0,1.0
2020-12-18,3.26,3.6199,3.26,3.61,70157,1.26605291005291,1.4058235978836,1.26605291005291,1.40197883597884,180649.495912807,0.0,1.0
2020-12-21,3.3,3.45,3.23,3.26,9645,1.2815873015873,1.33984126984127,1.25440211640212,1.26605291005291,24835.2179836513,0.0,1.0
2020-12-22,3.4682,3.54,3.35,3.41,43044,1.34690941798942,1.37479365079365,1.30100529100529,1.32430687830688,110835.367847411,0.0,1.0
2020-12-23,3.7102,3.88,3.44,3.55,89529,1.44089248677249,1.50683597883598,1.33595767195767,1.37867724867725,230531.076294277,0.0,1.0
2020-12-24,3.72,3.88,3.69,3.88,31165,1.44469841269841,1.50683597883598,1.43304761904762,1.50683597883598,80247.7520435969,0.0,1.0
2020-12-28,4.36,6.58,3.6,3.73,3568247,1.69324867724868,2.55540740740741,1.39809523809524,1.44858201058201,9187992.95640326,0.0,1.0
2020-12-29,3.85,5.29,3.65,4.14,492257,1.49518518518519,2.05442328042328,1.41751322751323,1.60780952380952,1267528.24250681,0.0,1.0
2020-12-30,3.28,3.9,3.14,3.82,311388,1.27382010582011,1.51460317460317,1.21944973544974,1.48353439153439,801802.888283376,0.0,1.0
2020-12-31,3.22,3.3884,3.16,3.26,76832,1.25051851851852,1.31591830687831,1.22721693121693,1.26605291005291,197837.166212534,0.0,1.0
2021-01-04,3.29,3.43,3.14,3.28,67813,1.2777037037037,1.33207407407407,1.21944973544974,1.27382010582011,174613.855585832,0.0,1.0
2021-01-05,3.3,3.4,3.2,3.2,37849,1.2815873015873,1.32042328042328,1.24275132275132,1.24275132275132,97458.5967302454,0.0,1.0
2021-01-06,3.31,3.48,3.2732,3.28,33294,1.2854708994709,1.35149206349206,1.27117925925926,1.27382010582011,85729.7820163487,0.0,1.0
2021-01-07,3.67,3.7,3.33,3.33,97085,1.42528042328042,1.43693121693122,1.2932380952381,1.2932380952381,249987.261580382,0.0,1.0
2021-01-08,3.75,3.8001,3.5,3.74,96907,1.45634920634921,1.47580603174603,1.35925925925926,1.45246560846561,249528.923705721,0.0,1.0
2021-01-11,3.875,3.95,3.6501,3.7,39902,1.50489417989418,1.53402116402116,1.41755206349206,1.43693121693122,102744.931880109,0.0,1.0
2021-01-12,3.86,3.9499,3.75,3.84,58722,1.49906878306878,1.53398232804233,1.45634920634921,1.49130158730159,151205.149863761,0.0,1.0
2021-01-13,3.75,3.89,3.66,3.86,33755,1.45634920634921,1.51071957671958,1.42139682539683,1.49906878306878,86916.8256130788,0.0,1.0
2021-01-14,3.77,3.89,3.665,3.755,25667,1.4641164021164,1.51071957671958,1.42333862433862,1.45829100529101,66090.7765667576,0.0,1.0
2021-01-15,3.97,4.06,3.8,3.8,76235,1.54178835978836,1.57674074074074,1.4757671957672,1.4757671957672,196299.931880109,0.0,1.0
2021-01-19,4.19,4.32,4.0,4.09,145635,1.62722751322751,1.67771428571429,1.55343915343915,1.58839153439153,375000.204359674,0.0,1.0
2021-01-20,4.11,4.2252,4.1,4.11,25380,1.59615873015873,1.64089777777778,1.59227513227513,1.59615873015873,65351.7711171662,0.0,1.0
2021-01-21,4.2,4.24,4.02,4.24,32315,1.63111111111111,1.6466455026455,1.56120634920635,1.6466455026455,83208.9237057221,0.0,1.0
2021-01-22,4.19,4.28,4.11,4.12,25261,1.62722751322751,1.66217989417989,1.59615873015873,1.60004232804233,65045.3542234334,0.0,1.0
2021-01-25,4.45,4.6,4.2701,4.29,191685,1.72820105820106,1.78645502645503,1.65833513227513,1.66606349206349,493575.817438692,0.0,1.0
2021-01-26,4.63,5.44,4.35,4.39,656982,1.79810582010582,2.11267724867725,1.68936507936508,1.70489947089947,1691683.89645777,0.0,1.0
2021-01-27,4.5899,4.95,4.3887,4.73,55831,1.78253259259259,1.92238095238095,1.7043946031746,1.8369417989418,143761.021798365,0.0,1.0
2021-01-28,4.49,4.75,4.42,4.5,34735,1.74373544973545,1.84470899470899,1.71655026455026,1.74761904761905,89440.2588555858,0.0,1.0
2021-01-29,4.63,4.94,4.3001,4.5401,74977,1.79810582010582,1.91849735449735,1.66998592592593,1.76319227513228,193060.667574932,0.0,1.0
2021-02-01,4.56,4.865,4.5,4.6,49425,1.77092063492063,1.88937037037037,1.74761904761905,1.78645502645503,127266.008174387,0.0,1.0
2021-02-02,4.5,4.635,4.43,4.5095,18337,1.74761904761905,1.80004761904762,1.72043386243386,1.75130846560847,47216.5258855585,0.0,1.0
2021-02-03,4.65,4.81,4.54,4.54,22142,1.80587301587302,1.86801058201058,1.76315343915344,1.76315343915344,57014.1416893732,0.0,1.0
2021-02-04,4.97,5.0871,4.6402,4.67,142082,1.93014814814815,1.97562507936508,1.80206708994709,1.81364021164021,365851.471389645,0.0,1.0
2021-02-05,5.04,5.3385,4.85,4.97,72845,1.95733333333333,2.07325873015873,1.88354497354497,1.93014814814815,187570.91280654,0.0,1.0
2021-02-08,5.15,5.2544,5.02,5.12,47712,2.00005291005291,2.04059767195767,1.94956613756614,1.98840211640212,122855.14986376,0.0,1.0
2021-02-09,5.185,5.25,4.97,5.03,73363,2.0136455026455,2.03888888888889,1.93014814814815,1.95344973544974,188904.727520436,0.0,1.0
2021-02-10,5.06,5.2552,4.82,5.185,112495,1.96510052910053,2.04090835978836,1.87189417989418,2.0136455026455,289666.961852861,0.0,1.0
2021-02-11,5.14,5.27,5.0361,5.16,72553,1.99616931216931,2.04665608465608,1.95581873015873,2.00393650793651,186819.032697548,0.0,1.0
2021-02-12,6.0,6.1749,4.89,5.21,352525,2.33015873015873,2.39808285714286,1.89907936507936,2.0233544973545,907727.861035422,0.0,1.0
2021-02-16,7.2,7.3,6.0303,6.08,276830,2.79619047619048,2.83502645502646,2.34192603174603,2.36122751322751,712818.392370571,0.0,1.0
2021-02-17,6.58,7.56,6.46,7.56,216528,2.55540740740741,2.936,2.50880423280423,2.936,557544.850136239,0.0,1.0
2021-02-18,6.2101,6.7,6.1201,6.56,66767,2.41175312169312,2.60201058201058,2.37680074074074,2.54764021164021,171920.476839237,0.0,1.0
2021-02-19,6.59,6.74,6.23,6.39,46072,2.55929100529101,2.61754497354497,2.41948148148148,2.48161904761905,118632.261580381,0.0,1.0
2021-02-22,6.25,6.84,6.15,6.71,81500,2.42724867724868,2.65638095238095,2.3884126984127,2.60589417989418,209856.948228883,0.0,1.0
2021-02-23,5.5,6.15,5.45,6.1,37307,2.13597883597884,2.3884126984127,2.11656084656085,2.36899470899471,96062.983651226,0.0,1.0
2021-02-24,5.97,6.74,5.4701,5.69,280070,2.31850793650794,2.61754497354497,2.12436687830688,2.2097671957672,721161.171662124,0.0,1.0
2021-02-25,5.32,6.2647,5.28,5.8,34844,2.06607407407407,2.43295756613757,2.05053968253968,2.25248677248677,89720.9264305179,0.0,1.0
2021-02-26,5.04,5.46,5.0185,5.28,50641,1.95733333333333,2.12044444444444,1.9489835978836,2.05053968253968,130397.1253406,0.0,1.0
2021-03-01,5.38,5.4099,5.16,5.16,17076,2.08937566137566,2.10098761904762,2.00393650793651,2.00393650793651,43969.5367847412,0.0,1.0
2021-03-02,5.46,5.549,5.4,5.44,15963,2.12044444444444,2.15500846560847,2.09714285714286,2.11267724867725,41103.6376021799,0.0,1.0
2021-03-03,3.4,3.864,3.2501,3.61,152899,1.98063492063492,2.25093333333333,1.89331222222222,2.10296825396825,262469.673024523,0.0,1.5
2021-03-04,2.96,3.2982,2.8386,3.27,69214,1.72431746031746,1.92133238095238,1.65359714285714,1.90490476190476,118814.223433243,0.0,1.0
2021-03-05,2.81,3.0,2.621,2.94,52604,1.63693650793651,1.74761904761905,1.52683650793651,1.71266666666667,90301.1444141688,0.0,1.0
2021-03-08,2.95,3.12,2.89,2.91,31270,1.71849206349206,1.81752380952381,1.68353968253968,1.69519047619048,53678.7465940056,0.0,1.0
2021-03-09,3.18,3.2192,3.0,3.0,19738,1.85247619047619,1.87531174603175,1.74761904761905,1.74761904761905,33882.6702997275,0.0,1.0
2021-03-10,3.257,3.37,3.19,3.2,41430,1.89733174603175,1.96315873015873,1.85830158730159,1.86412698412698,71119.6185286102,0.0,1.0
2021-03-11,3.28,3.37,3.25,3.26,22513,1.91073015873016,1.96315873015873,1.89325396825397,1.89907936507936,38646.2942779291,0.0,1.0
2021-03-12,3.29,3.42,3.25,3.28,22234,1.91655555555556,1.99228571428571,1.89325396825397,1.91073015873016,38167.3569482288,0.0,1.0
2021-03-15,3.36,3.4396,3.2601,3.29,38014,1.95733333333333,2.00370349206349,1.89913761904762,1.91655555555556,65255.6403269756,0.0,1.0
2021-03-16,3.39,3.44,3.3201,3.36,16524,1.97480952380952,2.00393650793651,1.93409,1.95733333333333,28365.4495912807,0.0,1.0
2021-03-17,3.4,3.47,3.32,3.33,25509,1.98063492063492,2.0214126984127,1.93403174603175,1.93985714285714,43789.2915531335,0.0,1.0
2021-03-18,3.48,3.64,3.42,3.46,28433,2.0272380952381,2.12044444444444,1.99228571428571,2.0155873015873,48808.6920980925,0.0,1.0
2021-03-19,3.65,3.66,3.5,3.53,38334,2.12626984126984,2.13209523809524,2.03888888888889,2.05636507936508,65804.9591280654,0.0,1.0
2021-03-22,3.67,3.71,3.53,3.71,24066,2.13792063492063,2.16122222222222,2.05636507936508,2.16122222222222,41312.2070844688,0.0,1.0
2021-03-23,3.39,3.69,3.34,3.69,20212,1.97480952380952,2.14957142857143,1.94568253968254,2.14957142857143,34696.348773842,0.0,1.0
2021-03-24,3.16,3.49,3.16,3.4711,31908,1.8408253968254,2.03306349206349,1.8408253968254,2.02205349206349,54773.9509536784,0.0,1.0
2021-03-25,3.2,3.32,3.07,3.1259,57721,1.86412698412698,1.93403174603175,1.78839682539683,1.82096079365079,99085.0953678476,0.0,1.0
2021-03-26,3.3,3.31,3.2,3.28,16713,1.92238095238095,1.92820634920635,1.86412698412698,1.91073015873016,28689.8910081744,0.0,1.0
2021-03-29,3.28,3.369,3.16,3.36,9337,1.91073015873016,1.96257619047619,1.8408253968254,1.95733333333333,16028.0926430518,0.0,1.0
2021-03-30,3.02,3.21,3.02,3.21,10839,1.75926984126984,1.86995238095238,1.75926984126984,1.86995238095238,18606.4577656676,0.0,1.0
2021-03-31,3.1,3.16,2.92,2.99,15628,1.80587301587302,1.8408253968254,1.70101587301587,1.74179365079365,26827.3569482288,0.0,1.0
2021-04-01,3.54,4.3,3.14,3.14,2588254,2.06219047619048,2.50492063492063,1.8291746031746,1.8291746031746,4443051.82561307,0.0,1.0
2021-04-05,3.22,3.51,3.16,3.33,157858,1.87577777777778,2.04471428571429,1.8408253968254,1.93985714285714,270982.397820163,0.0,1.0
2021-04-06,2.96,3.2,2.9458,3.17,80962,1.72431746031746,1.86412698412698,1.7160453968254,1.84665079365079,138981.089918256,0.0,1.0
2021-04-07,3.06,3.32,2.94,2.9435,182793,1.78257142857143,1.93403174603175,1.71266666666667,1.71470555555556,313786.348773842,0.0,1.0
2021-04-08,3.21,3.25,3.05,3.0732,33805,1.86995238095238,1.89325396825397,1.77674603174603,1.79026095238095,58030.3814713897,0.0,1.0
2021-04-09,3.05,3.2,3.04,3.13,39852,1.77674603174603,1.86412698412698,1.77092063492064,1.82334920634921,68410.7901907358,0.0,1.0
2021-04-12,2.97,3.168,2.95,3.1,13302,1.73014285714286,1.84548571428571,1.71849206349206,1.80587301587302,22834.4959128065,0.0,1.0
2021-04-13,2.89,2.9594,2.8615,2.94,17121,1.68353968253968,1.72396793650794,1.6669373015873,1.71266666666667,29390.2724795641,0.0,1.0
2021-04-14,2.91,3.06,2.88,2.89,41381,1.69519047619048,1.78257142857143,1.67771428571429,1.68353968253968,71035.5040871933,0.0,1.0
2021-04-15,2.77,3.034,2.75,2.89,30193,1.61363492063492,1.7674253968254,1.60198412698413,1.68353968253968,51829.9455040872,0.0,1.0
2021-04-16,2.76,2.8,2.675,2.77,23583,1.60780952380952,1.63111111111111,1.55829365079365,1.61363492063492,40483.0790190737,0.0,1.0
2021-04-19,2.92,2.92,2.78,2.87,38722,1.70101587301587,1.70101587301587,1.61946031746032,1.67188888888889,66471.008174387,0.0,1.0
2021-04-20,2.85,2.91,2.799,2.838,11024,1.6602380952381,1.69519047619048,1.63052857142857,1.65324761904762,18924.0326975476,0.0,1.0
2021-04-21,2.9,3.02,2.8201,2.8201,59952,1.68936507936508,1.75926984126984,1.64282015873016,1.64282015873016,102914.877384196,0.0,1.0
2021-04-22,2.95,3.07,2.88,2.88,51831,1.71849206349206,1.78839682539683,1.67771428571429,1.67771428571429,88974.1961852863,0.0,1.0
2021-04-23,3.1,3.1,2.92,2.981,58209,1.80587301587302,1.80587301587302,1.70101587301587,1.73655079365079,99922.8065395093,0.0,1.0
2021-04-26,3.07,3.36,3.0,3.09,160113,1.78839682539683,1.95733333333333,1.74761904761905,1.80004761904762,274853.378746593,0.0,1.0
2021-04-27,3.16,3.22,3.06,3.13,21132,1.8408253968254,1.87577777777778,1.78257142857143,1.82334920634921,36275.6403269754,0.0,1.0
2021-04-28,3.28,3.41,3.15,3.18,170422,1.91073015873016,1.98646031746032,1.835,1.85247619047619,292550.027247956,0.0,1.0
2021-04-29,3.2,3.27,3.125,3.27,27162,1.86412698412698,1.90490476190476,1.82043650793651,1.90490476190476,46626.8664850137,0.0,1.0
2021-04-30,3.105,3.32,3.0735,3.15,9864,1.80878571428571,1.93403174603175,1.79043571428571,1.835,16932.7520435968,0.0,1.0
2021-05-03,3.09,3.21,3.03,3.11,13811,1.80004761904762,1.86995238095238,1.76509523809524,1.81169841269841,23708.2561307902,0.0,1.0
2021-05-04,3.06,3.1005,2.96,3.06,20827,1.78257142857143,1.80616428571429,1.72431746031746,1.78257142857143,35752.0708446866,0.0,1.0
2021-05-05,3.16,3.42,3.01,3.05,383014,1.8408253968254,1.99228571428571,1.75344444444444,1.77674603174603,657489.972752042,0.0,1.0
2021-05-06,3.39,3.57,3.12,3.12,424476,1.97480952380952,2.07966666666667,1.81752380952381,1.81752380952381,728664.523160764,0.0,1.0
2021-05-07,3.31,3.47,3.25,3.37,45827,1.92820634920635,2.0214126984127,1.89325396825397,1.96315873015873,78667.6021798365,0.0,1.0
2021-05-10,3.42,3.87,3.3,3.3,382460,1.99228571428571,2.25442857142857,1.92238095238095,1.92238095238095,656538.964577658,0.0,1.0
2021-05-11,3.69,3.74,3.38,3.4,272570,2.14957142857143,2.17869841269841,1.96898412698413,1.98063492063492,467899.455040872,0.0,1.0
2021-05-12,3.45,3.6213,3.4201,3.62,72440,2.0097619047619,2.10955095238095,1.99234396825397,2.10879365079365,124352.043596731,0.0,1.0
2021-05-13,3.35,3.58,3.3457,3.4464,29551,1.95150793650794,2.08549206349206,1.94900301587302,2.00766476190476,50727.8746594005,0.0,1.0
2021-05-14,3.55,3.87,3.35,3.35,64461,2.06801587301587,2.25442857142857,1.95150793650794,1.95150793650794,110655.122615804,0.0,1.0
2021-05-17,3.89,3.9,3.574,3.58,95949,2.26607936507936,2.27190476190476,2.08199682539683,2.08549206349206,164708.092643052,0.0,1.0
2021-05-18,3.8,3.98,3.69,3.71,49319,2.21365079365079,2.31850793650794,2.14957142857143,2.16122222222222,84662.0435967304,0.0,1.0
2021-05-19,3.62,3.79,3.57,3.79,48736,2.10879365079365,2.2078253968254,2.07966666666667,2.2078253968254,83661.2534059946,0.0,1.0
2021-05-20,4.25,5.15,3.594,3.655,5445075,2.47579365079365,3.00007936507937,2.09364761904762,2.12918253968254,9347131.47138965,0.0,1.0
2021-05-21,3.7,4.16,3.65,4.1,499372,2.15539682539683,2.42336507936508,2.12626984126984,2.3884126984127,857232.588555856,0.0,1.0
2021-05-24,3.17,3.74,3.16,3.7,457610,1.84665079365079,2.17869841269841,1.8408253968254,2.15539682539683,785543.051771119,0.0,1.0
2021-05-25,3.16,3.31,3.12,3.17,138657,1.8408253968254,1.92820634920635,1.81752380952381,1.84665079365079,238021.553133515,0.0,1.0
2021-05-26,3.27,3.3,3.13,3.13,66799,1.90490476190476,1.92238095238095,1.82334920634921,1.82334920634921,114668.583106267,0.0,1.0
2021-05-27,3.18,3.29,3.16,3.19,63744,1.85247619047619,1.91655555555556,1.8408253968254,1.85830158730159,109424.305177112,0.0,1.0
2021-05-28,3.25,3.27,3.17,3.2138,33704,1.89325396825397,1.90490476190476,1.84665079365079,1.87216603174603,57857.0027247956,0.0,1.0
2021-06-01,3.43,3.56,3.26,3.27,287613,1.99811111111111,2.07384126984127,1.89907936507936,1.90490476190476,493722.588555859,0.0,1.0
2021-06-02,3.48,3.65,3.43,3.43,315061,2.0272380952381,2.12626984126984,1.99811111111111,1.99811111111111,540840.408719345,0.0,1.0
2021-06-03,3.26,3.42,3.23,3.35,184738,1.89907936507936,1.99228571428571,1.88160317460317,1.95150793650794,317125.177111717,0.0,1.0
2021-06-04,3.28,3.3499,3.22,3.25,91379,1.91073015873016,1.95144968253968,1.87577777777778,1.89325396825397,156863.133514986,0.0,1.0
2021-06-07,3.42,3.5199,3.2693,3.29,104637,1.99228571428571,2.05048142857143,1.90449698412698,1.91655555555556,179622.098092643,0.0,1.0
2021-06-08,3.4,3.54,3.35,3.42,76735,1.98063492063492,2.06219047619048,1.95150793650794,1.99228571428571,131724.931880109,0.0,1.0
2021-06-09,3.57,3.75,3.439,3.47,298061,2.07966666666667,2.18452380952381,2.00335396825397,2.0214126984127,511657.847411443,0.0,1.0
2021-06-10,3.55,3.67,3.53,3.53,62667,2.06801587301587,2.13792063492063,2.05636507936508,2.05636507936508,107575.504087194,0.0,1.0
2021-06-11,3.589,3.63,3.5,3.555,32789,2.09073492063492,2.11461904761905,2.03888888888889,2.07092857142857,56286.2942779292,0.0,1.0
2021-06-14,3.71,3.75,3.43,3.6,140439,2.16122222222222,2.18452380952381,1.99811111111111,2.09714285714286,241080.572207085,0.0,1.0
2021-06-15,3.29,3.685,3.28,3.67,109063,1.91655555555556,2.14665873015873,1.91073015873016,2.13792063492063,187219.863760218,0.0,1.0
2021-06-16,3.19,3.423,3.19,3.35,36917,1.85830158730159,1.99403333333333,1.85830158730159,1.95150793650794,63372.506811989,0.0,1.0
2021-06-17,3.26,3.36,3.2,3.2,33157,1.89907936507936,1.95733333333333,1.86412698412698,1.86412698412698,56918.0108991827,0.0,1.0
2021-06-18,3.29,3.41,3.2028,3.36,262378,1.91655555555556,1.98646031746032,1.8657580952381,1.95733333333333,450403.651226157,0.0,1.0
2021-06-21,3.48,3.5499,3.37,3.4014,111516,2.0272380952381,2.06795761904762,1.96315873015873,1.98145047619048,191430.735694822,0.0,1.0
2021-06-22,3.57,3.6,3.3801,3.5,74089,2.07966666666667,2.09714285714286,1.96904238095238,2.03888888888889,127182.752043597,0.0,1.0
2021-06-23,3.65,3.67,3.52,3.56,109792,2.12626984126984,2.13792063492063,2.05053968253968,2.07384126984127,188471.280653951,0.0,1.0
2021-06-24,3.76,3.79,3.62,3.69,125141,2.19034920634921,2.2078253968254,2.10879365079365,2.14957142857143,214819.700272479,0.0,1.0
2021-06-25,3.67,3.7,3.5,3.69,214485,2.25442857142857,2.27285714285714,2.15,2.26671428571429,349161.627906977,0.2,1.0
2021-06-28,3.56,3.68,3.5,3.68,67980,2.18685714285714,2.26057142857143,2.15,2.26057142857143,110665.11627907,0.0,1.0
2021-06-29,3.48,3.59,3.45,3.52,26357,2.13771428571429,2.20528571428571,2.11928571428571,2.16228571428571,42906.7441860464,0.0,1.0
2021-06-30,3.45,3.52,3.4101,3.43,43632,2.11928571428571,2.16228571428571,2.09477571428571,2.107,71028.8372093025,0.0,1.0
2021-07-01,3.39,3.49,3.39,3.4202,23877,2.08242857142857,2.14385714285714,2.08242857142857,2.10098,38869.534883721,0.0,1.0
2021-07-02,3.37,3.4,3.3302,3.4,12610,2.07014285714286,2.08857142857143,2.04569428571429,2.08857142857143,20527.9069767442,0.0,1.0
2021-07-06,3.52,3.62,3.4051,3.43,130363,2.16228571428571,2.22371428571429,2.09170428571429,2.107,212218.837209303,0.0,1.0
2021-07-07,3.47,3.555,3.36,3.49,71099,2.13157142857143,2.18378571428571,2.064,2.14385714285714,115742.558139535,0.0,1.0
2021-07-08,3.84,3.98,3.29,3.38,682415,2.35885714285714,2.44485714285714,2.021,2.07628571428571,1110908.13953489,0.0,1.0
2021-07-09,4.03,4.9,3.57,3.74,3975815,2.47557142857143,3.01,2.193,2.29742857142857,6472256.97674418,0.0,1.0
2021-07-12,4.98,5.71,3.77,3.89,4063073,3.05914285714286,3.50757142857143,2.31585714285714,2.38957142857143,6614304.88372093,0.0,1.0
2021-07-13,4.33,4.8,4.05,4.595,650887,2.65985714285714,2.94857142857143,2.48785714285714,2.82264285714286,1059583.48837209,0.0,1.0
2021-07-14,4.25,4.7599,3.85,4.18,720996,2.61071428571429,2.92393857142857,2.365,2.56771428571429,1173714.41860465,0.0,1.0
2021-07-15,4.06,4.34,3.93,4.15,193930,2.494,2.666,2.41414285714286,2.54928571428571,315700,0.0,1.0
2021-07-16,3.95,4.14,3.8901,4.14,97955,2.42642857142857,2.54314285714286,2.38963285714286,2.54314285714286,159461.627906977,0.0,1.0
2021-07-19,3.61,3.96,3.51,3.85,204913,2.21757142857143,2.43257142857143,2.15614285714286,2.365,333579.302325581,0.0,1.0
2021-07-20,3.69,3.86,3.61,3.61,72840,2.26671428571429,2.37114285714286,2.21757142857143,2.21757142857143,118576.744186046,0.0,1.0
2021-07-21,3.91,3.95,3.68,3.7,93651,2.40185714285714,2.42642857142857,2.26057142857143,2.27285714285714,152455.11627907,0.0,1.0
2021-07-22,3.94,4.13,3.8101,4.0,100661,2.42028571428571,2.537,2.34049,2.45714285714286,163866.744186047,0.0,1.0
2021-07-23,3.77,3.89,3.77,3.88,34029,2.31585714285714,2.38957142857143,2.31585714285714,2.38342857142857,55396.046511628,0.0,1.0
2021-07-26,3.69,3.8605,3.6201,3.74,46944,2.26671428571429,2.37145,2.22377571428571,2.29742857142857,76420.4651162789,0.0,1.0
2021-07-27,3.51,3.69,3.45,3.69,66223,2.15614285714286,2.26671428571429,2.11928571428571,2.26671428571429,107804.88372093,0.0,1.0
2021-07-28,3.7,3.77,3.5501,3.58,103350,2.27285714285714,2.31585714285714,2.18077571428571,2.19914285714286,168244.186046512,0.0,1.0
2021-07-29,3.815,3.92,3.61,3.66,91022,2.3435,2.408,2.21757142857143,2.24828571428571,148175.348837209,0.0,1.0
2021-07-30,3.79,3.89,3.7,3.85,14005,2.32814285714286,2.38957142857143,2.27285714285714,2.365,22798.8372093023,0.0,1.0
2021-08-02,3.63,3.84,3.62,3.84,25563,2.22985714285714,2.35885714285714,2.22371428571429,2.35885714285714,41614.1860465117,0.0,1.0
2021-08-03,3.69,3.756,3.6491,3.67,19946,2.26671428571429,2.30725714285714,2.24159,2.25442857142857,32470.2325581395,0.0,1.0
2021-08-04,3.71,3.71,3.59,3.71,20483,2.279,2.279,2.20528571428571,2.279,33344.4186046512,0.0,1.0
2021-08-05,3.86,3.93,3.65,3.69,183054,2.37114285714286,2.41414285714286,2.24214285714286,2.26671428571429,297994.88372093,0.0,1.0
2021-08-06,3.8655,3.89,3.71,3.89,94739,2.37452142857143,2.38957142857143,2.279,2.38957142857143,154226.279069767,0.0,1.0
2021-08-09,4.0,4.07,3.85,3.9,122589,2.45714285714286,2.50014285714286,2.365,2.39571428571429,199563.488372093,0.0,1.0
2021-08-10,3.94,4.01,3.83,4.01,28756,2.42028571428571,2.46328571428571,2.35271428571429,2.46328571428571,46812.0930232559,0.0,1.0
2021-08-11,3.83,3.9,3.75,3.8235,46455,2.35271428571429,2.39571428571429,2.30357142857143,2.34872142857143,75624.418604651,0.0,1.0
2021-08-12,3.73,3.83,3.73,3.8,21843,2.29128571428571,2.35271428571429,2.29128571428571,2.33428571428571,35558.3720930233,0.0,1.0
2021-08-13,3.88,4.02,3.7621,3.785,117998,2.38342857142857,2.46942857142857,2.31100428571429,2.32507142857143,192089.767441861,0.0,1.0
2021-08-16,3.77,3.9197,3.72,3.9197,55215,2.31585714285714,2.40781571428571,2.28514285714286,2.40781571428571,89884.8837209303,0.0,1.0
2021-08-17,3.62,3.814,3.56,3.7501,78497,2.22371428571429,2.34288571428571,2.18685714285714,2.30363285714286,127785.813953488,0.0,1.0
2021-08-18,3.67,3.784,3.63,3.67,27273,2.25442857142857,2.32445714285714,2.22985714285714,2.25442857142857,44397.9069767442,0.0,1.0
2021-08-19,3.4,3.7,3.29,3.7,109719,2.08857142857143,2.27285714285714,2.021,2.27285714285714,178612.325581395,0.0,1.0
2021-08-20,3.45,3.49,3.285,3.31,45955,2.11928571428571,2.14385714285714,2.01792857142857,2.03328571428571,74810.4651162792,0.0,1.0
2021-08-23,3.45,3.52,3.41,3.44,31100,2.11928571428571,2.16228571428571,2.09471428571429,2.11314285714286,50627.9069767443,0.0,1.0
2021-08-24,3.57,3.62,3.3613,3.5,61059,2.193,2.22371428571429,2.06479857142857,2.15,99398.3720930232,0.0,1.0
2021-08-25,3.5,3.61,3.4901,3.58,22510,2.15,2.21757142857143,2.14391857142857,2.19914285714286,36644.1860465116,0.0,1.0
2021-08-26,3.45,3.62,3.41,3.48,43621,2.11928571428571,2.22371428571429,2.09471428571429,2.13771428571429,71010.9302325583,0.0,1.0
2021-08-27,3.54,3.645,3.3938,3.42,86644,2.17457142857143,2.23907142857143,2.08476285714286,2.10085714285714,141048.372093023,0.0,1.0
2021-08-30,3.81,3.83,3.511,3.511,47759,2.34042857142857,2.35271428571429,2.15675714285714,2.15675714285714,77747.2093023256,0.0,1.0
2021-08-31,3.84,3.84,3.68,3.84,27935,2.35885714285714,2.35885714285714,2.26057142857143,2.35885714285714,45475.5813953489,0.0,1.0
2021-09-01,3.75,3.83,3.73,3.83,9223,2.30357142857143,2.35271428571429,2.29128571428571,2.35271428571429,15014.1860465116,0.0,1.0
2021-09-02,3.845,3.8999,3.71,3.7238,23237,2.36192857142857,2.39565285714286,2.279,2.28747714285714,37827.6744186047,0.0,1.0
2021-09-03,3.71,3.7801,3.635,3.7801,20757,2.279,2.32206142857143,2.23292857142857,2.32206142857143,33790.4651162791,0.0,1.0
2021-09-07,3.5201,3.71,3.5201,3.71,9361,2.16234714285714,2.279,2.16234714285714,2.279,15238.8372093023,0.0,1.0
2021-09-08,3.4,3.5297,3.4,3.5297,14602,2.08857142857143,2.16824428571429,2.08857142857143,2.16824428571429,23770.6976744186,0.0,1.0
2021-09-09,3.6,3.6,3.44,3.46,22039,2.21142857142857,2.21142857142857,2.11314285714286,2.12542857142857,35877.4418604651,0.0,1.0
2021-09-10,3.57,3.6,3.49,3.6,9812,2.193,2.21142857142857,2.14385714285714,2.21142857142857,15973.023255814,0.0,1.0
2021-09-13,3.55,3.65,3.475,3.58,69890,2.18071428571429,2.24214285714286,2.13464285714286,2.19914285714286,113774.418604651,0.0,1.0
2021-09-14,3.43,3.55,3.42,3.48,16211,2.107,2.18071428571429,2.10085714285714,2.13771428571429,26390,0.0,1.0
2021-09-15,3.56,3.62,3.4,3.44,88312,2.18685714285714,2.22371428571429,2.08857142857143,2.11314285714286,143763.720930233,0.0,1.0
2021-09-16,3.62,3.63,3.45,3.5135,63528,2.22371428571429,2.22985714285714,2.11928571428571,2.15829285714286,103417.674418604,0.0,1.0
2021-09-17,3.52,3.61,3.52,3.61,29997,2.16228571428571,2.21757142857143,2.16228571428571,2.21757142857143,48832.3255813954,0.0,1.0
2021-09-20,3.24,3.43,3.05,3.43,63068,1.99028571428571,2.107,1.87357142857143,2.107,102668.837209303,0.0,1.0
2021-09-21,3.24,3.32,3.17,3.23,19753,1.99028571428571,2.03942857142857,1.94728571428571,1.98414285714286,32156.046511628,0.0,1.0
2021-09-22,3.11,3.3115,3.08,3.1591,55049,1.91042857142857,2.03420714285714,1.892,1.94059,89614.6511627908,0.0,1.0
2021-09-23,3.23,3.2918,3.09,3.1,30735,1.98414285714286,2.02210571428571,1.89814285714286,1.90428571428571,50033.7209302325,0.0,1.0
2021-09-24,3.28,3.32,3.2514,3.2514,3895,2.01485714285714,2.03942857142857,1.99728857142857,1.99728857142857,6340.69767441861,0.0,1.0
2021-09-27,3.29,3.33,3.1312,3.19,11701,2.021,2.04557142857143,1.92345142857143,1.95957142857143,19048.1395348837,0.0,1.0
2021-09-28,3.24,3.35,3.1601,3.24,19764,1.99028571428571,2.05785714285714,1.94120428571429,1.99028571428571,32173.9534883722,0.0,1.0
2021-09-29,3.16,3.24,3.14,3.19,8700,1.94114285714286,1.99028571428571,1.92885714285714,1.95957142857143,14162.7906976744,0.0,1.0
2021-09-30,3.18,3.26,3.12,3.15,8229,1.95342857142857,2.00257142857143,1.91657142857143,1.935,13396.0465116279,0.0,1.0
2021-10-01,3.25,3.4,3.18,3.2199,49845,1.99642857142857,2.08857142857143,1.95342857142857,1.97793857142857,81143.023255814,0.0,1.0
2021-10-04,3.39,3.42,3.22,3.25,27743,2.08242857142857,2.10085714285714,1.978,1.99642857142857,45163.023255814,0.0,1.0
2021-10-05,3.33,3.48,3.33,3.34,35322,2.04557142857143,2.13771428571429,2.04557142857143,2.05171428571429,57500.9302325581,0.0,1.0
2021-10-06,3.38,3.4,3.32,3.365,6010,2.07628571428571,2.08857142857143,2.03942857142857,2.06707142857143,9783.72093023258,0.0,1.0
2021-10-07,3.33,3.43,3.32,3.32,5461,2.04557142857143,2.107,2.03942857142857,2.03942857142857,8889.99999999999,0.0,1.0
2021-10-08,3.34,3.39,3.34,3.3784,5427,2.05171428571429,2.08242857142857,2.05171428571429,2.07530285714286,8834.65116279068,0.0,1.0
2021-10-11,3.29,3.29,3.27,3.28,737,2.021,2.021,2.00871428571429,2.01485714285714,1199.76744186047,0.0,1.0
2021-10-12,3.49,3.5,3.2903,3.3,41515,2.14385714285714,2.15,2.02118428571429,2.02714285714286,67582.558139535,0.0,1.0
2021-10-13,3.73,3.74,3.4,3.445,25990,2.29128571428571,2.29742857142857,2.08857142857143,2.11621428571429,42309.3023255815,0.0,1.0
2021-10-14,3.68,3.8,3.55,3.79,26442,2.26057142857143,2.33428571428571,2.18071428571429,2.32814285714286,43045.1162790697,0.0,1.0
2021-10-15,3.61,3.73,3.5868,3.73,7749,2.21757142857143,2.29128571428571,2.20332,2.29128571428571,12614.6511627907,0.0,1.0
2021-10-18,3.77,3.87,3.5725,3.58,69203,2.31585714285714,2.37728571428571,2.19453571428571,2.19914285714286,112656.046511628,0.0,1.0
2021-10-19,3.69,3.79,3.62,3.79,10982,2.26671428571429,2.32814285714286,2.22371428571429,2.32814285714286,17877.6744186046,0.0,1.0
2021-10-20,3.82,3.97,3.5901,3.5901,71653,2.34657142857143,2.43871428571429,2.20534714285714,2.20534714285714,116644.418604651,0.0,1.0
2021-10-21,3.85,3.96,3.77,3.82,15696,2.365,2.43257142857143,2.31585714285714,2.34657142857143,25551.6279069767,0.0,1.0
2021-10-22,3.57,3.79,3.42,3.79,41616,2.193,2.32814285714286,2.10085714285714,2.32814285714286,67746.976744186,0.0,1.0
2021-10-25,3.3,3.555,3.18,3.5401,48808,2.02714285714286,2.18378571428571,1.95342857142857,2.17463285714286,79454.8837209301,0.0,1.0
2021-10-26,3.43,3.46,3.3199,3.36,18430,2.107,2.12542857142857,2.03936714285714,2.064,30002.3255813953,0.0,1.0
2021-10-27,3.42,3.59,3.3,3.38,91627,2.10085714285714,2.20528571428571,2.02714285714286,2.07628571428571,149160.23255814,0.0,1.0
2021-10-28,3.56,3.58,3.4,3.43,32093,2.18685714285714,2.19914285714286,2.08857142857143,2.107,52244.4186046512,0.0,1.0
2021-10-29,3.43,3.54,3.43,3.51,8581,2.107,2.17457142857143,2.107,2.15614285714286,13969.0697674419,0.0,1.0
2021-11-01,3.39,3.48,3.37,3.41,7039,2.08242857142857,2.13771428571429,2.07014285714286,2.09471428571429,11458.8372093023,0.0,1.0
2021-11-02,3.33,3.45,3.32,3.35,9831,2.04557142857143,2.11928571428571,2.03942857142857,2.05785714285714,16003.9534883721,0.0,1.0
2021-11-03,3.31,3.36,3.22,3.36,36548,2.03328571428571,2.064,1.978,2.064,59496.7441860466,0.0,1.0
2021-11-04,3.28,3.3599,3.21,3.3599,14600,2.01485714285714,2.06393857142857,1.97185714285714,2.06393857142857,23767.4418604651,0.0,1.0
2021-11-05,3.23,3.3,3.18,3.23,37183,1.98414285714286,2.02714285714286,1.95342857142857,1.98414285714286,60530.465116279,0.0,1.0
2021-11-08,3.28,3.37,3.19,3.29,19827,2.01485714285714,2.07014285714286,1.95957142857143,2.021,32276.511627907,0.0,1.0
2021-11-09,3.39,3.4,3.22,3.2201,9907,2.08242857142857,2.08857142857143,1.978,1.97806142857143,16127.6744186047,0.0,1.0
2021-11-10,3.44,3.46,3.36,3.36,5687,2.11314285714286,2.12542857142857,2.064,2.064,9257.90697674417,0.0,1.0
2021-11-11,3.45,3.46,3.23,3.278,5697,2.11928571428571,2.12542857142857,1.98414285714286,2.01362857142857,9274.18604651165,0.0,1.0
2021-11-12,3.42,3.5,3.335,3.42,17899,2.10085714285714,2.15,2.04864285714286,2.10085714285714,29137.9069767442,0.0,1.0
2021-11-15,3.4,3.4742,3.36,3.3676,10836,2.08857142857143,2.13415142857143,2.064,2.06866857142857,17640,0.0,1.0
2021-11-16,3.43,3.4899,3.36,3.425,3028,2.107,2.14379571428571,2.064,2.10392857142857,4929.3023255814,0.0,1.0
2021-11-17,3.48,3.48,3.3501,3.3644,8274,2.13771428571429,2.13771428571429,2.05791857142857,2.06670285714286,13469.3023255814,0.0,1.0
2021-11-18,3.48,3.48,3.37,3.38,3116,2.13771428571429,2.13771428571429,2.07014285714286,2.07628571428571,5072.55813953487,0.0,1.0
2021-11-19,3.56,3.57,3.43,3.51,35749,2.18685714285714,2.193,2.107,2.15614285714286,58196.046511628,0.0,1.0
2021-11-22,3.6286,3.66,3.4202,3.57,28977,2.22899714285714,2.24828571428571,2.10098,2.193,47171.8604651163,0.0,1.0
2021-11-23,3.57,3.6,3.5,3.53,8253,2.193,2.21142857142857,2.15,2.16842857142857,13435.1162790698,0.0,1.0
2021-11-24,3.75,3.77,3.52,3.53,130522,2.30357142857143,2.31585714285714,2.16228571428571,2.16842857142857,212477.674418604,0.0,1.0
2021-11-26,3.6599,3.75,3.52,3.585,14114,2.24822428571429,2.30357142857143,2.16228571428571,2.20221428571429,22976.2790697674,0.0,1.0
2021-11-29,3.63,3.71,3.5726,3.71,12855,2.22985714285714,2.279,2.19459714285714,2.279,20926.7441860465,0.0,1.0
2021-11-30,3.41,3.6,3.36,3.59,18635,2.09471428571429,2.21142857142857,2.064,2.20528571428571,30336.0465116278,0.0,1.0
2021-12-01,3.4304,3.84,3.4,3.55,102466,2.10724571428571,2.35885714285714,2.08857142857143,2.18071428571429,166805.11627907,0.0,1.0
2021-12-02,3.38,3.5275,3.37,3.5275,4701,2.07628571428571,2.16689285714286,2.07014285714286,2.16689285714286,7652.79069767443,0.0,1.0
2021-12-03,3.2302,3.38,3.2,3.38,21027,1.98426571428571,2.07628571428571,1.96571428571429,2.07628571428571,34230.0000000001,0.0,1.0
2021-12-06,3.21,3.29,3.2,3.2,5738,1.97185714285714,2.021,1.96571428571429,1.96571428571429,9340.93023255815,0.0,1.0
2021-12-07,3.35,3.37,3.2,3.2,19443,2.05785714285714,2.07014285714286,1.96571428571429,1.96571428571429,31651.3953488373,0.0,1.0
2021-12-08,3.1581,3.36,3.08,3.36,43518,1.93997571428571,2.064,1.892,2.064,70843.2558139537,0.0,1.0
2021-12-09,3.2,3.245,3.1,3.18,23975,1.96571428571429,1.99335714285714,1.90428571428571,1.95342857142857,39029.0697674418,0.0,1.0
2021-12-10,3.24,3.2494,3.17,3.17,2339,1.99028571428571,1.99606,1.94728571428571,1.94728571428571,3807.67441860466,0.0,1.0
2021-12-13,3.1,3.22,3.07,3.2,9223,1.90428571428571,1.978,1.88585714285714,1.96571428571429,15014.1860465117,0.0,1.0
2021-12-14,3.03,3.08,3.02,3.08,5429,1.86128571428571,1.892,1.85514285714286,1.892,8837.90697674421,0.0,1.0
2021-12-15,2.93,3.05,2.9,3.05,10783,1.79985714285714,1.87357142857143,1.78142857142857,1.87357142857143,17553.7209302326,0.0,1.0
2021-12-16,3.38,3.8964,2.98,3.01,1457976,2.07628571428571,2.39350285714286,1.83057142857143,1.849,2373449.30232559,0.0,1.0
2021-12-17,2.93,3.34,2.93,3.33,102532,1.79985714285714,2.05171428571429,1.79985714285714,2.04557142857143,166912.558139535,0.0,1.0
2021-12-20,2.95,3.0563,2.9301,3.0,12898,1.81214285714286,1.87744142857143,1.79991857142857,1.84285714285714,20996.7441860465,0.0,1.0
2021-12-21,3.0,3.0313,2.94,2.9543,7606,1.84285714285714,1.86208428571429,1.806,1.81478428571429,12381.8604651163,0.0,1.0
2021-12-22,3.0104,3.07,2.98,3.0,12951,1.84924571428571,1.88585714285714,1.83057142857143,1.84285714285714,21083.023255814,0.0,1.0
2021-12-23,3.1098,3.11,3.02,3.045,12174,1.91030571428571,1.91042857142857,1.85514285714286,1.8705,19818.1395348838,0.0,1.0
2021-12-27,3.07,3.12,2.97,3.12,7341,1.88585714285714,1.91657142857143,1.82442857142857,1.91657142857143,11950.4651162791,0.0,1.0
2021-12-28,3.16,3.18,3.08,3.09,59120,1.94114285714286,1.95342857142857,1.892,1.89814285714286,96241.8604651161,0.0,1.0
2021-12-29,3.1169,3.2098,3.1,3.1,48239,1.91466714285714,1.97173428571429,1.90428571428571,1.90428571428571,78528.6046511629,0.0,1.0
2021-12-30,3.22,3.25,3.11,3.11,19030,1.978,1.99642857142857,1.91042857142857,1.91042857142857,30979.0697674419,0.0,1.0
2021-12-31,3.191,3.27,3.19,3.27,14700,1.96018571428571,2.00871428571429,1.95957142857143,2.00871428571429,23930.2325581396,0.0,1.0
2022-01-03,3.2861,3.34,3.1,3.14,29176,2.01860428571429,2.05171428571429,1.90428571428571,1.92885714285714,47495.8139534883,0.0,1.0
2022-01-04,3.27,3.3,3.1081,3.18,49376,2.00871428571429,2.02714285714286,1.90926142857143,1.95342857142857,80379.5348837208,0.0,1.0
2022-01-05,2.73,3.27,2.73,3.27,100671,1.677,2.00871428571429,1.677,2.00871428571429,163883.023255814,0.0,1.0
2022-01-06,2.82,2.92,2.81,2.92,26291,1.73228571428571,1.79371428571429,1.72614285714286,1.79371428571429,42799.3023255815,0.0,1.0
2022-01-07,2.8,2.9099,2.77,2.84,18952,1.72,1.78751,1.70157142857143,1.74457142857143,30852.0930232558,0.0,1.0
2022-01-10,2.7,2.86,2.678,2.86,10345,1.65857142857143,1.75685714285714,1.64505714285714,1.75685714285714,16840.6976744186,0.0,1.0
2022-01-11,2.68,2.75,2.67,2.7157,16713,1.64628571428571,1.68928571428571,1.64014285714286,1.66821571428571,27207.2093023257,0.0,1.0
2022-01-12,2.68,2.716,2.62,2.716,18263,1.64628571428571,1.6684,1.60942857142857,1.6684,29730.4651162792,0.0,1.0
2022-01-13,2.57,2.67,2.52,2.64,5368,1.57871428571429,1.64014285714286,1.548,1.62171428571429,8738.60465116277,0.0,1.0
2022-01-14,2.38,2.552,2.3,2.5238,31189,1.462,1.56765714285714,1.41285714285714,1.55033428571429,50772.7906976744,0.0,1.0
2022-01-18,2.4,2.46,2.3,2.39,17885,1.47428571428571,1.51114285714286,1.41285714285714,1.46814285714286,29115.1162790699,0.0,1.0
2022-01-19,2.32,2.57,2.3,2.4,64000,1.42514285714286,1.57871428571429,1.41285714285714,1.47428571428571,104186.046511628,0.0,1.0
2022-01-20,2.39,2.45,2.39,2.4,3505,1.46814285714286,1.505,1.46814285714286,1.47428571428571,5705.81395348836,0.0,1.0
2022-01-21,2.4,2.48,2.37,2.48,4929,1.47428571428571,1.52342857142857,1.45585714285714,1.52342857142857,8023.95348837212,0.0,1.0
2022-01-24,1.655,1.77,1.54,1.66,65981,1.52496428571429,1.63092857142857,1.419,1.52957142857143,71607.2868217052,0.0,1.5
2022-01-25,1.69,1.74,1.65,1.73,36884,1.55721428571429,1.60328571428571,1.52035714285714,1.59407142857143,40029.1472868216,0.0,1.0
2022-01-26,1.65,1.69,1.64,1.69,10708,1.52035714285714,1.55721428571429,1.51114285714286,1.55721428571429,11621.0852713179,0.0,1.0
2022-01-27,1.645,1.75,1.62,1.64,40223,1.51575,1.6125,1.49271428571429,1.51114285714286,43652.8682170543,0.0,1.0
2022-01-28,1.58,1.7362,1.56,1.62,13786,1.45585714285714,1.59978428571429,1.43742857142857,1.49271428571429,14961.5503875969,0.0,1.0
2022-01-31,1.56,1.59,1.525,1.58,8320,1.43742857142857,1.46507142857143,1.40517857142857,1.45585714285714,9029.45736434109,0.0,1.0
2022-02-01,1.63,1.64,1.55,1.55,35285,1.50192857142857,1.51114285714286,1.42821428571429,1.42821428571429,38293.7984496124,0.0,1.0
2022-02-02,1.71,1.8199,1.62,1.62,66626,1.57564285714286,1.67690785714286,1.49271428571429,1.49271428571429,72307.2868217053,0.0,1.0
2022-02-03,1.68,1.79,1.59,1.7,40820,1.548,1.64935714285714,1.46507142857143,1.56642857142857,44300.7751937985,0.0,1.0
2022-02-04,1.65,1.65,1.58,1.61,16200,1.52035714285714,1.52035714285714,1.45585714285714,1.4835,17581.3953488372,0.0,1.0
2022-02-07,1.67,1.72,1.62,1.62,94975,1.53878571428571,1.58485714285714,1.49271428571429,1.49271428571429,103073.643410853,0.0,1.0
2022-02-08,1.69,1.76,1.67,1.75,60814,1.55721428571429,1.62171428571429,1.53878571428571,1.6125,65999.6899224804,0.0,1.0
2022-02-09,1.69,1.71,1.6511,1.68,28682,1.55721428571429,1.57564285714286,1.52137071428571,1.548,31127.7519379844,0.0,1.0
2022-02-10,1.72,1.7299,1.67,1.69,26602,1.58485714285714,1.59397928571429,1.53878571428571,1.55721428571429,28870.3875968993,0.0,1.0
2022-02-11,1.72,1.76,1.6566,1.72,26332,1.58485714285714,1.62171428571429,1.52643857142857,1.58485714285714,28577.3643410853,0.0,1.0
2022-02-14,1.645,1.71,1.62,1.66,9297,1.51575,1.57564285714286,1.49271428571429,1.52957142857143,10089.7674418605,0.0,1.0
2022-02-15,1.7099,1.72,1.64,1.64,48740,1.57555071428571,1.58485714285714,1.51114285714286,1.51114285714286,52896.1240310079,0.0,1.0
2022-02-16,1.7072,1.75,1.6218,1.73,54388,1.57306285714286,1.6125,1.49437285714286,1.59407142857143,59025.7364341084,0.0,1.0
2022-02-17,1.625,1.691,1.62,1.685,11453,1.49732142857143,1.55813571428571,1.49271428571429,1.55260714285714,12429.6124031008,0.0,1.0
2022-02-18,1.31,1.6,1.31,1.6,37359,1.20707142857143,1.47428571428571,1.20707142857143,1.47428571428571,40544.6511627907,0.0,1.0
2022-02-22,1.32,1.4053,1.31,1.31,25973,1.21628571428571,1.29488357142857,1.20707142857143,1.20707142857143,28187.7519379846,0.0,1.0
2022-02-23,1.3,1.55,1.3,1.4099,453104,1.19785714285714,1.42821428571429,1.19785714285714,1.29912214285714,491740.7751938,0.0,1.0
2022-02-24,1.4,1.4,1.1801,1.22,98666,1.29,1.29,1.08737785714286,1.12414285714286,107079.379844961,0.0,1.0
2022-02-25,1.47,1.545,1.3941,1.3941,43415,1.3545,1.42360714285714,1.28456357142857,1.28456357142857,47117.0542635659,0.0,1.0
2022-02-28,1.4581,1.47,1.42,1.45,5358,1.343535,1.3545,1.30842857142857,1.33607142857143,5814.88372093023,0.0,1.0
2022-03-01,1.43,1.45,1.4043,1.4043,2566,1.31764285714286,1.33607142857143,1.29396214285714,1.29396214285714,2784.80620155038,0.0,1.0
2022-03-02,1.35,1.419,1.28,1.36,55052,1.24392857142857,1.30750714285714,1.17942857142857,1.25314285714286,59746.3565891474,0.0,1.0
2022-03-03,1.36,1.375,1.3547,1.3547,1391,1.25314285714286,1.26696428571429,1.24825928571429,1.24825928571429,1509.61240310077,0.0,1.0
2022-03-04,1.36,1.3891,1.36,1.3642,6858,1.25314285714286,1.27995642857143,1.25314285714286,1.25701285714286,7442.7906976744,0.0,1.0
2022-03-07,1.29,1.36,1.25,1.36,9929,1.18864285714286,1.25314285714286,1.15178571428571,1.25314285714286,10775.6589147287,0.0,1.0
2022-03-08,1.27,1.28,1.2472,1.28,13855,1.17021428571429,1.17942857142857,1.14920571428571,1.17942857142857,15036.4341085271,0.0,1.0
2022-03-09,1.36,1.38,1.25,1.2599,10937,1.25314285714286,1.27157142857143,1.15178571428571,1.16090785714286,11869.6124031007,0.0,1.0
2022-03-10,1.315,1.315,1.31,1.31,1565,1.21167857142857,1.21167857142857,1.20707142857143,1.20707142857143,1698.4496124031,0.0,1.0
2022-03-11,1.27,1.3599,1.26,1.35,6774,1.17021428571429,1.25305071428571,1.161,1.24392857142857,7351.62790697672,0.0,1.0
2022-03-14,1.22,1.33,1.22,1.27,32357,1.12414285714286,1.2255,1.12414285714286,1.17021428571429,35116.1240310077,0.0,1.0
2022-03-15,1.22,1.29,1.2,1.24,10319,1.12414285714286,1.18864285714286,1.10571428571429,1.14257142857143,11198.9147286821,0.0,1.0
2022-03-16,1.36,1.38,1.27,1.27,48604,1.25314285714286,1.27157142857143,1.17021428571429,1.17021428571429,52748.5271317828,0.0,1.0
2022-03-17,1.48,1.48,1.29,1.36,130918,1.36371428571429,1.36371428571429,1.18864285714286,1.25314285714286,142081.550387596,0.0,1.0
2022-03-18,1.48,1.48,1.39,1.46,22432,1.36371428571429,1.36371428571429,1.28078571428571,1.34528571428571,24344.8062015503,0.0,1.0
2022-03-21,1.38,1.51,1.38,1.47,19656,1.27157142857143,1.39135714285714,1.27157142857143,1.3545,21332.0930232558,0.0,1.0
2022-03-22,1.63,1.75,1.38,1.38,197554,1.50192857142857,1.6125,1.27157142857143,1.27157142857143,214399.689922481,0.0,1.0
2022-03-23,1.58,1.64,1.46,1.62,48528,1.45585714285714,1.51114285714286,1.34528571428571,1.49271428571429,52666.046511628,0.0,1.0
2022-03-24,1.71,1.88,1.5,1.5,490166,1.57564285714286,1.73228571428571,1.38214285714286,1.38214285714286,531963.100775193,0.0,1.0
2022-03-25,1.64,1.7,1.575,1.7,77051,1.51114285714286,1.56642857142857,1.45125,1.56642857142857,83621.2403100774,0.0,1.0
2022-03-28,1.58,1.657,1.58,1.63,33137,1.45585714285714,1.52680714285714,1.45585714285714,1.50192857142857,35962.6356589148,0.0,1.0
2022-03-29,1.55,1.63,1.5408,1.55,19341,1.42821428571429,1.50192857142857,1.41973714285714,1.42821428571429,20990.2325581395,0.0,1.0
2022-03-30,1.57,1.6,1.47,1.57,19309,1.44664285714286,1.47428571428571,1.3545,1.44664285714286,20955.503875969,0.0,1.0
2022-03-31,1.52,1.57,1.49,1.52,5963,1.40057142857143,1.44664285714286,1.37292857142857,1.40057142857143,6471.47286821705,0.0,1.0
2022-04-01,1.42,1.57,1.42,1.5168,26169,1.30842857142857,1.44664285714286,1.30842857142857,1.39762285714286,28400.4651162791,0.0,1.0
2022-04-04,1.6,1.72,1.49,1.49,63974,1.47428571428571,1.58485714285714,1.37292857142857,1.37292857142857,69429.1472868219,0.0,1.0
2022-04-05,1.6,1.645,1.5728,1.62,17133,1.47428571428571,1.51575,1.44922285714286,1.49271428571429,18593.9534883721,0.0,1.0
2022-04-06,1.51,1.66,1.5,1.6,19577,1.39135714285714,1.52957142857143,1.38214285714286,1.47428571428571,21246.3565891473,0.0,1.0
2022-04-07,1.59,1.65,1.51,1.51,10326,1.46507142857143,1.52035714285714,1.39135714285714,1.39135714285714,11206.511627907,0.0,1.0
2022-04-08,1.62,1.71,1.54,1.61,35775,1.49271428571429,1.57564285714286,1.419,1.4835,38825.5813953487,0.0,1.0
2022-04-11,1.5249,1.6,1.48,1.6,20806,1.40508642857143,1.47428571428571,1.36371428571429,1.47428571428571,22580.1550387597,0.0,1.0
2022-04-12,1.55,1.6507,1.51,1.52,100975,1.42821428571429,1.52100214285714,1.39135714285714,1.40057142857143,109585.271317829,0.0,1.0
2022-04-13,1.51,1.5499,1.51,1.53,18078,1.39135714285714,1.42812214285714,1.39135714285714,1.40978571428571,19619.534883721,0.0,1.0
2022-04-14,1.5599,1.6,1.49,1.54,49493,1.43733642857143,1.47428571428571,1.37292857142857,1.419,53713.3333333333,0.0,1.0
2022-04-18,1.5647,1.57,1.49,1.5101,36050,1.44175928571429,1.44664285714286,1.37292857142857,1.39144928571429,39124.0310077518,0.0,1.0
2022-04-19,1.51,1.57,1.49,1.57,4438,1.39135714285714,1.44664285714286,1.37292857142857,1.44664285714286,4816.43410852714,0.0,1.0
2022-04-20,1.4901,1.56,1.49,1.5056,6393,1.37302071428571,1.43742857142857,1.37292857142857,1.38730285714286,6938.13953488374,0.0,1.0
2022-04-21,1.52,1.56,1.4801,1.56,1569,1.40057142857143,1.43742857142857,1.36380642857143,1.43742857142857,1702.79069767442,0.0,1.0
2022-04-22,1.48,1.51,1.43,1.49,7797,1.36371428571429,1.39135714285714,1.31764285714286,1.37292857142857,8461.86046511625,0.0,1.0
2022-04-25,1.38,1.46,1.34,1.43,11540,1.27157142857143,1.34528571428571,1.23471428571429,1.31764285714286,12524.0310077519,0.0,1.0
2022-04-26,1.32,1.36,1.3,1.35,4262,1.21628571428571,1.25314285714286,1.19785714285714,1.24392857142857,4625.42635658916,0.0,1.0
2022-04-27,1.35,1.3673,1.27,1.315,8051,1.24392857142857,1.25986928571429,1.17021428571429,1.21167857142857,8737.51937984497,0.0,1.0
2022-04-28,1.33,1.39,1.33,1.34,4686,1.2255,1.28078571428571,1.2255,1.23471428571429,5085.58139534884,0.0,1.0
2022-04-29,1.32,1.38,1.32,1.34,2713,1.21628571428571,1.27157142857143,1.21628571428571,1.23471428571429,2944.34108527133,0.0,1.0
2022-05-02,1.42,1.42,1.31,1.32,1819,1.30842857142857,1.30842857142857,1.20707142857143,1.21628571428571,1974.10852713179,0.0,1.0
2022-05-03,1.38,1.4076,1.3241,1.36,4121,1.27157142857143,1.29700285714286,1.22006357142857,1.25314285714286,4472.40310077519,0.0,1.0
2022-05-04,1.44,1.46,1.345,1.42,13108,1.32685714285714,1.34528571428571,1.23932142857143,1.30842857142857,14225.7364341086,0.0,1.0
2022-05-05,1.41,1.4499,1.36,1.3949,11445,1.29921428571429,1.33597928571429,1.25314285714286,1.28530071428571,12420.9302325581,0.0,1.0
2022-05-06,1.41,1.44,1.371,1.38,3291,1.29921428571429,1.32685714285714,1.26327857142857,1.27157142857143,3571.62790697673,0.0,1.0
2022-05-09,1.44,1.445,1.38,1.4,24322,1.32685714285714,1.33146428571429,1.27157142857143,1.29,26395.9689922481,0.0,1.0
2022-05-10,1.37,1.44,1.36,1.36,8101,1.26235714285714,1.32685714285714,1.25314285714286,1.25314285714286,8791.78294573645,0.0,1.0
2022-05-11,1.26,1.42,1.26,1.37,27170,1.161,1.30842857142857,1.161,1.26235714285714,29486.8217054264,0.0,1.0
2022-05-12,1.29,1.36,1.275,1.32,5514,1.18864285714286,1.25314285714286,1.17482142857143,1.21628571428571,5984.18604651161,0.0,1.0
2022-05-13,1.4,1.41,1.3092,1.3099,10731,1.29,1.29921428571429,1.20633428571429,1.20697928571429,11646.0465116279,0.0,1.0
2022-05-16,1.52,1.52,1.3701,1.41,34996,1.40057142857143,1.40057142857143,1.26244928571429,1.29921428571429,37980.1550387597,0.0,1.0
2022-05-17,1.48,1.54,1.48,1.52,3499,1.36371428571429,1.419,1.36371428571429,1.40057142857143,3797.36434108526,0.0,1.0
2022-05-18,1.46,1.5373,1.46,1.5373,4943,1.34528571428571,1.41651214285714,1.34528571428571,1.41651214285714,5364.49612403102,0.0,1.0
2022-05-19,1.535,1.545,1.45,1.46,9701,1.41439285714286,1.42360714285714,1.33607142857143,1.34528571428571,10528.2170542635,0.0,1.0
2022-05-20,1.56,1.58,1.53,1.53,27369,1.43742857142857,1.45585714285714,1.40978571428571,1.40978571428571,29702.7906976745,0.0,1.0
2022-05-23,1.54,1.54,1.5,1.5198,3068,1.419,1.419,1.38214285714286,1.40038714285714,3329.61240310077,0.0,1.0
2022-05-24,1.54,1.55,1.5,1.5,2721,1.419,1.42821428571429,1.38214285714286,1.38214285714286,2953.02325581395,0.0,1.0
2022-05-25,1.53,1.54,1.52,1.53,711,1.40978571428571,1.419,1.40057142857143,1.40978571428571,771.627906976747,0.0,1.0
2022-05-26,1.57,1.58,1.52,1.53,3867,1.44664285714286,1.45585714285714,1.40057142857143,1.40978571428571,4196.7441860465,0.0,1.0
2022-05-27,1.5403,1.5403,1.53,1.53,2336,1.41927642857143,1.41927642857143,1.40978571428571,1.40978571428571,2535.19379844961,0.0,1.0
2022-05-31,1.6,1.61,1.545,1.57,10023,1.47428571428571,1.4835,1.42360714285714,1.44664285714286,10877.6744186047,0.0,1.0
2022-06-01,1.7,1.79,1.6079,1.61,65941,1.56642857142857,1.64935714285714,1.481565,1.4835,71563.8759689923,0.0,1.0
2022-06-02,1.75,1.76,1.7,1.7,41282,1.6125,1.62171428571429,1.56642857142857,1.56642857142857,44802.1705426357,0.0,1.0
2022-06-03,1.65,1.73,1.65,1.73,6538,1.52035714285714,1.59407142857143,1.52035714285714,1.59407142857143,7095.50387596901,0.0,1.0
2022-06-06,1.6697,1.7,1.64,1.6999,5062,1.53850928571429,1.56642857142857,1.51114285714286,1.56633642857143,5493.6434108527,0.0,1.0
2022-06-07,1.67,1.77,1.584,1.67,109830,1.53878571428571,1.63092857142857,1.45954285714286,1.53878571428571,119195.34883721,0.0,1.0
2022-06-08,1.7205,1.79,1.625,1.67,120283,1.58531785714286,1.64935714285714,1.49732142857143,1.53878571428571,130539.68992248,0.0,1.0
2022-06-09,1.75,1.87,1.65,1.72,138672,1.6125,1.72307142857143,1.52035714285714,1.58485714285714,150496.744186047,0.0,1.0
2022-06-10,1.62,1.81,1.56,1.75,128801,1.548,1.72955555555556,1.49066666666667,1.67222222222222,134791.744186047,0.06,1.0
2022-06-13,1.44,1.62,1.26,1.62,64548,1.376,1.548,1.204,1.548,67550.2325581395,0.0,1.0
2022-06-14,1.23,1.44,1.2,1.44,46682,1.17533333333333,1.376,1.14666666666667,1.376,48853.2558139536,0.0,1.0
2022-06-15,1.25,1.32,1.225,1.23,28540,1.19444444444444,1.26133333333333,1.17055555555556,1.17533333333333,29867.4418604652,0.0,1.0
2022-06-16,1.168,1.1981,1.12,1.19,16841,1.11608888888889,1.14485111111111,1.07022222222222,1.13711111111111,17624.3023255814,0.0,1.0
2022-06-17,1.18,1.215,1.1356,1.1738,12201,1.12755555555556,1.161,1.08512888888889,1.12163111111111,12768.488372093,0.0,1.0
2022-06-21,1.17,1.19,1.17,1.1899,8988,1.118,1.13711111111111,1.118,1.13701555555556,9406.04651162791,0.0,1.0
2022-06-22,1.3,1.3199,1.16,1.17,25777,1.24222222222222,1.26123777777778,1.10844444444444,1.118,26975.9302325582,0.0,1.0
2022-06-23,1.35,1.36,1.2256,1.29,27210,1.29,1.29955555555556,1.17112888888889,1.23266666666667,28475.5813953488,0.0,1.0
2022-06-24,1.3155,1.357,1.2901,1.2902,4420,1.25703333333333,1.29668888888889,1.23276222222222,1.23285777777778,4625.58139534885,0.0,1.0
2022-06-27,1.29,1.35,1.29,1.29,6163,1.23266666666667,1.29,1.23266666666667,1.23266666666667,6449.65116279068,0.0,1.0
2022-06-28,1.29,1.31,1.28,1.28,3156,1.23266666666667,1.25177777777778,1.22311111111111,1.22311111111111,3302.79069767441,0.0,1.0
2022-06-29,1.21,1.28,1.2,1.25,7191,1.15622222222222,1.22311111111111,1.14666666666667,1.19444444444444,7525.46511627908,0.0,1.0
2022-06-30,1.24,1.24,1.15,1.19,10601,1.18488888888889,1.18488888888889,1.09888888888889,1.13711111111111,11094.0697674418,0.0,1.0
2022-07-01,1.22,1.3,1.18,1.2,12889,1.16577777777778,1.24222222222222,1.12755555555556,1.14666666666667,13488.488372093,0.0,1.0
2022-07-05,1.12,1.27,1.1,1.26,60865,1.07022222222222,1.21355555555556,1.05111111111111,1.204,63695.9302325583,0.0,1.0
2022-07-06,1.19,1.1901,1.1085,1.11,50743,1.13711111111111,1.13720666666667,1.05923333333333,1.06066666666667,53103.1395348838,0.0,1.0
2022-07-07,1.21,1.27,1.1875,1.1875,1895,1.15622222222222,1.21355555555556,1.13472222222222,1.13472222222222,1983.13953488372,0.0,1.0
2022-07-08,1.16,1.24,1.16,1.2382,9788,1.10844444444444,1.18488888888889,1.10844444444444,1.18316888888889,10243.2558139535,0.0,1.0
2022-07-11,1.12,1.15,1.07,1.15,20422,1.07022222222222,1.09888888888889,1.02244444444444,1.09888888888889,21371.8604651163,0.0,1.0
2022-07-12,1.15,1.34,1.1,1.15,157612,1.09888888888889,1.28044444444444,1.05111111111111,1.09888888888889,164942.790697674,0.0,1.0
2022-07-13,1.19,1.2299,1.17,1.1701,20045,1.13711111111111,1.17523777777778,1.118,1.11809555555556,20977.3255813954,0.0,1.0
2022-07-14,1.1867,1.23,1.15,1.23,12789,1.13395777777778,1.17533333333333,1.09888888888889,1.17533333333333,13383.8372093023,0.0,1.0
2022-07-15,1.2095,1.2458,1.16,1.2101,11979,1.15574444444444,1.19043111111111,1.10844444444444,1.15631777777778,12536.1627906977,0.0,1.0
2022-07-18,1.19,1.2,1.17,1.18,5128,1.13711111111111,1.14666666666667,1.118,1.12755555555556,5366.51162790698,0.0,1.0
2022-07-19,1.2,1.2499,1.2,1.2399,11155,1.14666666666667,1.19434888888889,1.14666666666667,1.18479333333333,11673.8372093023,0.0,1.0
2022-07-20,1.23,1.26,1.205,1.26,5112,1.17533333333333,1.204,1.15144444444444,1.204,5349.76744186048,0.0,1.0
2022-07-21,1.21,1.24,1.18,1.1828,13550,1.15622222222222,1.18488888888889,1.12755555555556,1.13023111111111,14180.2325581396,0.0,1.0
2022-07-22,1.265,1.28,1.194,1.2118,28261,1.20877777777778,1.22311111111111,1.14093333333333,1.15794222222222,29575.465116279,0.0,1.0
2022-07-25,1.21,1.2401,1.2,1.21,11477,1.15622222222222,1.18498444444444,1.14666666666667,1.15622222222222,12010.8139534884,0.0,1.0
2022-07-26,1.15,1.25,1.15,1.25,3055,1.09888888888889,1.19444444444444,1.09888888888889,1.19444444444444,3197.09302325581,0.0,1.0
2022-07-27,1.19,1.19,1.14,1.175,2013,1.13711111111111,1.13711111111111,1.08933333333333,1.12277777777778,2106.62790697675,0.0,1.0
2022-07-28,1.17,1.21,1.15,1.2,2976,1.118,1.15622222222222,1.09888888888889,1.14666666666667,3114.41860465116,0.0,1.0
2022-07-29,1.18,1.22,1.1697,1.17,6048,1.12755555555556,1.16577777777778,1.11771333333333,1.118,6329.30232558137,0.0,1.0
2022-08-01,1.18,1.21,1.1648,1.21,8744,1.12755555555556,1.15622222222222,1.11303111111111,1.15622222222222,9150.69767441857,0.0,1.0
2022-08-02,1.26,1.39,1.18,1.1899,130061,1.204,1.32822222222222,1.12755555555556,1.13701555555556,136110.348837209,0.0,1.0
2022-08-03,1.35,1.4,1.28,1.28,21546,1.29,1.33777777777778,1.22311111111111,1.22311111111111,22548.1395348837,0.0,1.0
2022-08-04,1.32,1.39,1.3,1.31,23486,1.26133333333333,1.32822222222222,1.24222222222222,1.25177777777778,24578.3720930233,0.0,1.0
2022-08-05,1.6,1.79,1.32,1.35,361991,1.52888888888889,1.71044444444444,1.26133333333333,1.29,378827.790697674,0.0,1.0
2022-08-08,1.5901,1.88,1.52,1.85,580128,1.51942888888889,1.79644444444444,1.45244444444444,1.76777777777778,607110.697674418,0.0,1.0
2022-08-09,1.46,1.6,1.35,1.6,145638,1.39511111111111,1.52888888888889,1.29,1.52888888888889,152411.860465116,0.0,1.0
2022-08-10,2.02,2.65,1.92,2.21,50693318,1.93022222222222,2.53222222222222,1.83466666666667,2.11177777777778,53051146.7441861,0.0,1.0
2022-08-11,1.87,2.0599,1.82,1.9,919418,1.78688888888889,1.96834888888889,1.73911111111111,1.81555555555556,962181.627906976,0.0,1.0
2022-08-12,1.96,1.99,1.62,1.82,389771,1.87288888888889,1.90155555555556,1.548,1.73911111111111,407899.88372093,0.0,1.0
2022-08-15,1.77,1.9599,1.76,1.78,146170,1.69133333333333,1.87279333333333,1.68177777777778,1.70088888888889,152968.604651163,0.0,1.0
2022-08-16,1.62,1.79,1.62,1.74,200859,1.548,1.71044444444444,1.548,1.66266666666667,210201.279069767,0.0,1.0
2022-08-17,1.8,1.89,1.62,1.62,136242,1.72,1.806,1.548,1.548,142578.837209302,0.0,1.0
2022-08-18,1.89,1.92,1.66,1.75,58137,1.806,1.83466666666667,1.58622222222222,1.67222222222222,60841.0465116279,0.0,1.0
2022-08-19,1.79,1.85,1.76,1.83,50273,1.71044444444444,1.76777777777778,1.68177777777778,1.74866666666667,52611.2790697676,0.0,1.0
2022-08-22,1.7001,1.77,1.68,1.73,31111,1.62454,1.69133333333333,1.60533333333333,1.65311111111111,32558.023255814,0.0,1.0
2022-08-23,1.7405,1.79,1.67,1.67,30578,1.66314444444444,1.71044444444444,1.59577777777778,1.59577777777778,32000.2325581396,0.0,1.0
2022-08-24,1.73,1.88,1.69,1.7,127253,1.65311111111111,1.79644444444444,1.61488888888889,1.62444444444444,133171.744186047,0.0,1.0
2022-08-25,1.72,1.83,1.69,1.83,40657,1.64355555555556,1.74866666666667,1.61488888888889,1.74866666666667,42548.0232558138,0.0,1.0
2022-08-26,1.6,1.7199,1.6,1.7,35923,1.52888888888889,1.64346,1.52888888888889,1.62444444444444,37593.8372093023,0.0,1.0
2022-08-29,1.6026,1.68,1.6,1.6,15136,1.53137333333333,1.60533333333333,1.52888888888889,1.52888888888889,15840,0.0,1.0
2022-08-30,1.5601,1.66,1.55,1.63,36295,1.49076222222222,1.58622222222222,1.48111111111111,1.55755555555556,37983.1395348838,0.0,1.0
2022-08-31,1.6,1.63,1.53,1.57,39374,1.52888888888889,1.55755555555556,1.462,1.50022222222222,41205.3488372093,0.0,1.0
2022-09-01,1.53,1.5852,1.52,1.5852,18563,1.462,1.51474666666667,1.45244444444444,1.51474666666667,19426.3953488372,0.0,1.0
2022-09-02,1.51,1.62,1.48,1.52,25640,1.44288888888889,1.548,1.41422222222222,1.45244444444444,26832.5581395349,0.0,1.0
2022-09-06,1.49,1.5504,1.46,1.55,40437,1.42377777777778,1.48149333333333,1.39511111111111,1.48111111111111,42317.7906976743,0.0,1.0
2022-09-07,1.56,1.58,1.47,1.47,16202,1.49066666666667,1.50977777777778,1.40466666666667,1.40466666666667,16955.5813953488,0.0,1.0
2022-09-08,1.52,1.5727,1.48,1.5,6058,1.45244444444444,1.50280222222222,1.41422222222222,1.43333333333333,6339.76744186048,0.0,1.0
2022-09-09,1.45,1.5799,1.45,1.54,20429,1.38555555555556,1.50968222222222,1.38555555555556,1.47155555555556,21379.1860465116,0.0,1.0
2022-09-12,1.5,1.52,1.46,1.47,5255,1.43333333333333,1.45244444444444,1.39511111111111,1.40466666666667,5499.41860465118,0.0,1.0
2022-09-13,1.5034,1.54,1.4701,1.48,3183,1.43658222222222,1.47155555555556,1.40476222222222,1.41422222222222,3331.04651162791,0.0,1.0
2022-09-14,1.47,1.58,1.47,1.53,43863,1.40466666666667,1.50977777777778,1.40466666666667,1.462,45903.1395348836,0.0,1.0
2022-09-15,1.46,1.5121,1.46,1.5121,13541,1.39511111111111,1.44489555555556,1.39511111111111,1.44489555555556,14170.8139534884,0.0,1.0
2022-09-16,1.42,1.4501,1.42,1.45,12640,1.35688888888889,1.38565111111111,1.35688888888889,1.38555555555556,13227.9069767442,0.0,1.0
2022-09-19,1.3599,1.41,1.33,1.41,18803,1.29946,1.34733333333333,1.27088888888889,1.34733333333333,19677.5581395349,0.0,1.0
2022-09-20,1.37,1.38,1.31,1.3701,22631,1.30911111111111,1.31866666666667,1.25177777777778,1.30920666666667,23683.6046511628,0.0,1.0
2022-09-21,1.3399,1.37,1.3,1.37,1848,1.28034888888889,1.30911111111111,1.24222222222222,1.30911111111111,1933.95348837209,0.0,1.0
2022-09-22,1.21,1.35,1.21,1.35,31315,1.15622222222222,1.29,1.15622222222222,1.29,32771.511627907,0.0,1.0
2022-09-23,1.21,1.26,1.19,1.2,12047,1.15622222222222,1.204,1.13711111111111,1.14666666666667,12607.3255813954,0.0,1.0
2022-09-26,1.2207,1.2699,1.21,1.2699,4312,1.16644666666667,1.21346,1.15622222222222,1.21346,4512.55813953487,0.0,1.0
2022-09-27,1.22,1.24,1.21,1.24,6154,1.16577777777778,1.18488888888889,1.15622222222222,1.18488888888889,6440.23255813952,0.0,1.0
2022-09-28,1.3576,1.4,1.24,1.24,34209,1.29726222222222,1.33777777777778,1.18488888888889,1.18488888888889,35800.1162790698,0.0,1.0
2022-09-29,1.24,1.3271,1.21,1.32,35941,1.18488888888889,1.26811777777778,1.15622222222222,1.26133333333333,37612.6744186046,0.0,1.0
2022-09-30,1.23,1.32,1.22,1.2336,2930,1.17533333333333,1.26133333333333,1.16577777777778,1.17877333333333,3066.27906976745,0.0,1.0
2022-10-03,1.23,1.25,1.22,1.25,3503,1.17533333333333,1.19444444444444,1.16577777777778,1.19444444444444,3665.93023255815,0.0,1.0
2022-10-04,1.3214,1.38,1.22,1.22,64875,1.26267111111111,1.31866666666667,1.16577777777778,1.16577777777778,67892.4418604652,0.0,1.0
2022-10-05,1.38,1.4,1.26,1.28,60963,1.31866666666667,1.33777777777778,1.204,1.22311111111111,63798.4883720929,0.0,1.0
2022-10-06,1.36,1.375,1.2613,1.375,12209,1.29955555555556,1.31388888888889,1.20524222222222,1.31388888888889,12776.8604651162,0.0,1.0
2022-10-07,1.34,1.46,1.3,1.46,20495,1.28044444444444,1.39511111111111,1.24222222222222,1.39511111111111,21448.2558139536,0.0,1.0
2022-10-10,1.27,1.34,1.27,1.34,3551,1.21355555555556,1.28044444444444,1.21355555555556,1.28044444444444,3716.16279069766,0.0,1.0
2022-10-11,1.295,1.3494,1.26,1.26,4919,1.23744444444444,1.28942666666667,1.204,1.204,5147.79069767444,0.0,1.0
2022-10-12,1.33,1.4071,1.28,1.3084,47810,1.27088888888889,1.34456222222222,1.22311111111111,1.25024888888889,50033.7209302325,0.0,1.0
2022-10-13,1.2891,1.31,1.2891,1.31,4327,1.23180666666667,1.25177777777778,1.23180666666667,1.25177777777778,4528.25581395347,0.0,1.0
2022-10-14,1.37,1.39,1.28,1.28,35767,1.30911111111111,1.32822222222222,1.22311111111111,1.22311111111111,37430.5813953489,0.0,1.0
2022-10-17,1.4,1.4214,1.34,1.42,20013,1.33777777777778,1.35822666666667,1.28044444444444,1.35688888888889,20943.8372093023,0.0,1.0
2022-10-18,1.4501,1.52,1.38,1.38,46659,1.38565111111111,1.45244444444444,1.31866666666667,1.31866666666667,48829.1860465117,0.0,1.0
2022-10-19,1.4,1.45,1.39,1.41,3176,1.33777777777778,1.38555555555556,1.32822222222222,1.34733333333333,3323.72093023255,0.0,1.0
2022-10-20,1.365,1.405,1.35,1.405,8230,1.30433333333333,1.34255555555556,1.29,1.34255555555556,8612.79069767444,0.0,1.0
2022-10-21,1.35,1.3762,1.335,1.3762,6194,1.29,1.31503555555556,1.27566666666667,1.31503555555556,6482.09302325581,0.0,1.0
2022-10-24,1.32,1.36,1.28,1.3201,10707,1.26133333333333,1.29955555555556,1.22311111111111,1.26142888888889,11205,0.0,1.0
2022-10-25,1.25,1.32,1.23,1.31,26574,1.19444444444444,1.26133333333333,1.17533333333333,1.25177777777778,27810.0000000001,0.0,1.0
2022-10-26,1.36,1.3973,1.285,1.33,33783,1.29955555555556,1.33519777777778,1.22788888888889,1.27088888888889,35354.3023255813,0.0,1.0
2022-10-27,1.3498,1.4,1.33,1.4,4415,1.28980888888889,1.33777777777778,1.27088888888889,1.33777777777778,4620.3488372093,0.0,1.0
2022-10-28,1.4621,1.75,1.37,1.391,336176,1.39711777777778,1.67222222222222,1.30911111111111,1.32917777777778,351812.093023255,0.0,1.0
2022-10-31,1.37,1.4273,1.32,1.42,47289,1.30911111111111,1.36386444444444,1.26133333333333,1.35688888888889,49488.4883720931,0.0,1.0
2022-11-01,1.4099,1.48,1.31,1.39,23977,1.34723777777778,1.41422222222222,1.25177777777778,1.32822222222222,25092.2093023255,0.0,1.0
2022-11-02,1.37,1.4426,1.37,1.3801,7075,1.30911111111111,1.37848444444444,1.30911111111111,1.31876222222222,7404.06976744187,0.0,1.0
2022-11-03,1.41,1.44,1.38,1.4,22588,1.34733333333333,1.376,1.31866666666667,1.33777777777778,23638.6046511628,0.0,1.0
2022-11-04,1.39,1.6327,1.34,1.4199,392266,1.32822222222222,1.56013555555556,1.28044444444444,1.35679333333333,410510.930232559,0.0,1.0
2022-11-07,1.47,1.48,1.325,1.48,59987,1.40466666666667,1.41422222222222,1.26611111111111,1.41422222222222,62777.0930232557,0.0,1.0
2022-11-08,1.44,1.465,1.41,1.44,5011,1.376,1.39988888888889,1.34733333333333,1.376,5244.06976744186,0.0,1.0
2022-11-09,1.5,1.5,1.3973,1.43,33545,1.43333333333333,1.43333333333333,1.33519777777778,1.36644444444444,35105.2325581396,0.0,1.0
2022-11-10,1.52,1.52,1.43,1.51,10963,1.45244444444444,1.45244444444444,1.36644444444444,1.44288888888889,11472.9069767442,0.0,1.0
2022-11-11,1.47,1.5,1.38,1.48,32837,1.40466666666667,1.43333333333333,1.31866666666667,1.41422222222222,34364.3023255813,0.0,1.0
2022-11-14,1.47,1.5,1.42,1.4405,12858,1.40466666666667,1.43333333333333,1.35688888888889,1.37647777777778,13456.0465116279,0.0,1.0
2022-11-15,1.475,1.5099,1.46,1.4701,11096,1.40944444444444,1.44279333333333,1.39511111111111,1.40476222222222,11612.0930232559,0.0,1.0
2022-11-16,1.52,1.52,1.455,1.455,1432,1.45244444444444,1.45244444444444,1.39033333333333,1.39033333333333,1498.6046511628,0.0,1.0
2022-11-17,1.46,1.49,1.46,1.4799,5989,1.39511111111111,1.42377777777778,1.39511111111111,1.41412666666667,6267.55813953489,0.0,1.0
2022-11-18,1.46,1.52,1.43,1.5,8268,1.39511111111111,1.45244444444444,1.36644444444444,1.43333333333333,8652.55813953489,0.0,1.0
2022-11-21,1.45,1.49,1.37,1.49,20776,1.38555555555556,1.42377777777778,1.30911111111111,1.42377777777778,21742.3255813953,0.0,1.0
2022-11-22,1.47,1.51,1.4401,1.45,10459,1.40466666666667,1.44288888888889,1.37609555555556,1.38555555555556,10945.465116279,0.0,1.0
2022-11-23,1.48,1.5,1.46,1.5,10921,1.41422222222222,1.43333333333333,1.39511111111111,1.43333333333333,11428.9534883721,0.0,1.0
2022-11-25,1.51,1.51,1.4972,1.4972,3201,1.44288888888889,1.44288888888889,1.43065777777778,1.43065777777778,3349.88372093023,0.0,1.0
2022-11-28,1.51,1.51,1.4737,1.51,9266,1.44288888888889,1.44288888888889,1.40820222222222,1.44288888888889,9696.97674418604,0.0,1.0
2022-11-29,1.47,1.52,1.45,1.49,5096,1.40466666666667,1.45244444444444,1.38555555555556,1.42377777777778,5333.02325581394,0.0,1.0
2022-11-30,1.4795,1.51,1.47,1.51,2513,1.41374444444444,1.44288888888889,1.40466666666667,1.44288888888889,2629.88372093024,0.0,1.0
2022-12-01,1.5067,1.5067,1.44,1.5,5948,1.43973555555556,1.43973555555556,1.376,1.43333333333333,6224.65116279068,0.0,1.0
2022-12-02,1.47,1.54,1.46,1.51,16281,1.40466666666667,1.47155555555556,1.39511111111111,1.44288888888889,17038.2558139534,0.0,1.0
2022-12-05,1.54,1.54,1.43,1.46,9590,1.47155555555556,1.47155555555556,1.36644444444444,1.39511111111111,10036.0465116279,0.0,1.0
2022-12-06,1.53,1.55,1.48,1.54,3642,1.462,1.48111111111111,1.41422222222222,1.47155555555556,3811.39534883721,0.0,1.0
2022-12-07,1.52,1.52,1.4701,1.52,1584,1.45244444444444,1.45244444444444,1.40476222222222,1.45244444444444,1657.67441860466,0.0,1.0
2022-12-08,1.46,1.54,1.45,1.54,7325,1.39511111111111,1.47155555555556,1.38555555555556,1.47155555555556,7665.69767441861,0.0,1.0
2022-12-09,1.44,1.46,1.43,1.4573,9185,1.376,1.39511111111111,1.36644444444444,1.39253111111111,9612.20930232558,0.0,1.0
2022-12-12,1.489,1.495,1.43,1.45,16419,1.42282222222222,1.42855555555556,1.36644444444444,1.38555555555556,17182.6744186047,0.0,1.0
2022-12-13,1.48,1.49,1.44,1.49,1716,1.41422222222222,1.42377777777778,1.376,1.42377777777778,1795.81395348837,0.0,1.0
2022-12-14,1.55,1.55,1.455,1.455,5848,1.48111111111111,1.48111111111111,1.39033333333333,1.39033333333333,6120.00000000001,0.0,1.0
2022-12-15,1.54,1.54,1.4364,1.47,12040,1.47155555555556,1.47155555555556,1.37256,1.40466666666667,12600,0.0,1.0
2022-12-16,1.43,1.4899,1.42,1.47,7082,1.36644444444444,1.42368222222222,1.35688888888889,1.40466666666667,7411.39534883723,0.0,1.0
2022-12-19,1.42,1.4891,1.39,1.47,9716,1.35688888888889,1.42291777777778,1.32822222222222,1.40466666666667,10167.9069767442,0.0,1.0
2022-12-20,1.38,1.41,1.38,1.41,4056,1.31866666666667,1.34733333333333,1.31866666666667,1.34733333333333,4244.65116279069,0.0,1.0
2022-12-21,1.47,1.47,1.42,1.46,7517,1.40466666666667,1.40466666666667,1.35688888888889,1.39511111111111,7866.62790697673,0.0,1.0
2022-12-22,1.49,1.49,1.4,1.42,3852,1.42377777777778,1.42377777777778,1.33777777777778,1.35688888888889,4031.16279069767,0.0,1.0
2022-12-23,1.49,1.49,1.4,1.41,5924,1.42377777777778,1.42377777777778,1.33777777777778,1.34733333333333,6199.53488372092,0.0,1.0
2022-12-27,1.38,1.46,1.38,1.4,7197,1.31866666666667,1.39511111111111,1.31866666666667,1.33777777777778,7531.74418604649,0.0,1.0
2022-12-28,1.45,1.45,1.35,1.41,27847,1.38555555555556,1.38555555555556,1.29,1.34733333333333,29142.2093023255,0.0,1.0
2022-12-29,1.43,1.44,1.36,1.36,6098,1.36644444444444,1.376,1.29955555555556,1.29955555555556,6381.62790697677,0.0,1.0
2022-12-30,1.43,1.43,1.34,1.34,3272,1.36644444444444,1.36644444444444,1.28044444444444,1.28044444444444,3424.18604651164,0.0,1.0
2023-01-03,1.34,1.4,1.33,1.36,1701,1.28044444444444,1.33777777777778,1.27088888888889,1.29955555555556,1780.11627906977,0.0,1.0
2023-01-04,1.43,1.43,1.33,1.33,3828,1.36644444444444,1.36644444444444,1.27088888888889,1.27088888888889,4006.04651162792,0.0,1.0
2023-01-05,1.41,1.4108,1.37,1.4108,1198,1.34733333333333,1.34809777777778,1.30911111111111,1.34809777777778,1253.72093023256,0.0,1.0
2023-01-06,1.41,1.41,1.33,1.34,5389,1.34733333333333,1.34733333333333,1.27088888888889,1.28044444444444,5639.65116279071,0.0,1.0
2023-01-09,1.43,1.43,1.35,1.405,11083,1.36644444444444,1.36644444444444,1.29,1.34255555555556,11598.4883720931,0.0,1.0
2023-01-10,1.46,1.46,1.35,1.35,8064,1.39511111111111,1.39511111111111,1.29,1.29,8439.06976744187,0.0,1.0
2023-01-11,1.48,1.48,1.36,1.36,1177,1.41422222222222,1.41422222222222,1.29955555555556,1.29955555555556,1231.74418604651,0.0,1.0
2023-01-12,1.49,1.49,1.39,1.4,4084,1.42377777777778,1.42377777777778,1.32822222222222,1.33777777777778,4273.95348837209,0.0,1.0
2023-01-13,1.45,1.49,1.35,1.39,5558,1.38555555555556,1.42377777777778,1.29,1.32822222222222,5816.51162790696,0.0,1.0
2023-01-17,1.47,1.47,1.4,1.4,4499,1.40466666666667,1.40466666666667,1.33777777777778,1.33777777777778,4708.25581395348,0.0,1.0
2023-01-18,1.45,1.45,1.38,1.39,2060,1.38555555555556,1.38555555555556,1.31866666666667,1.32822222222222,2155.81395348836,0.0,1.0
2023-01-19,1.44,1.45,1.3801,1.45,1462,1.376,1.38555555555556,1.31876222222222,1.38555555555556,1530,0.0,1.0
2023-01-20,1.44,1.44,1.44,1.44,127,1.376,1.376,1.376,1.376,132.906976744186,0.0,1.0
2023-01-23,1.42,1.42,1.35,1.37,16952,1.35688888888889,1.35688888888889,1.29,1.30911111111111,17740.4651162791,0.0,1.0
2023-01-24,1.4,1.4,1.35,1.35,1632,1.33777777777778,1.33777777777778,1.29,1.29,1707.90697674418,0.0,1.0
2023-01-25,1.409,1.41,1.35,1.35,15520,1.34637777777778,1.34733333333333,1.29,1.29,16241.8604651163,0.0,1.0
2023-01-26,1.4,1.4,1.35,1.35,6967,1.33777777777778,1.33777777777778,1.29,1.29,7291.0465116279,0.0,1.0
2023-01-27,1.4,1.4,1.35,1.385,5707,1.33777777777778,1.33777777777778,1.29,1.32344444444444,5972.44186046511,0.0,1.0
2023-01-30,1.36,1.41,1.35,1.41,4044,1.29955555555556,1.34733333333333,1.29,1.34733333333333,4232.0930232558,0.0,1.0
2023-01-31,1.3501,1.43,1.35,1.3643,2065,1.29009555555556,1.36644444444444,1.29,1.30366444444444,2161.0465116279,0.0,1.0
2023-02-01,1.43,1.43,1.33,1.35,14879,1.36644444444444,1.36644444444444,1.27088888888889,1.29,15571.046511628,0.0,1.0
2023-02-02,1.43,1.43,1.33,1.36,9220,1.36644444444444,1.36644444444444,1.27088888888889,1.29955555555556,9648.83720930236,0.0,1.0
2023-02-03,1.43,1.43,1.33,1.4,6890,1.36644444444444,1.36644444444444,1.27088888888889,1.33777777777778,7210.46511627909,0.0,1.0
2023-02-06,1.43,1.43,1.35,1.43,5290,1.36644444444444,1.36644444444444,1.29,1.36644444444444,5536.04651162792,0.0,1.0
2023-02-07,1.44,1.44,1.38,1.4,3711,1.376,1.376,1.31866666666667,1.33777777777778,3883.60465116279,0.0,1.0
2023-02-08,1.44,1.44,1.36,1.36,3039,1.376,1.376,1.29955555555556,1.29955555555556,3180.3488372093,0.0,1.0
2023-02-09,1.4,1.43,1.34,1.3701,9477,1.33777777777778,1.36644444444444,1.28044444444444,1.30920666666667,9917.7906976744,0.0,1.0
2023-02-10,1.4,1.44,1.34,1.35,1924,1.33777777777778,1.376,1.28044444444444,1.29,2013.48837209302,0.0,1.0
2023-02-13,1.44,1.44,1.34,1.37,7205,1.376,1.376,1.28044444444444,1.30911111111111,7540.11627906977,0.0,1.0
2023-02-14,1.4,1.4,1.3001,1.37,11782,1.33777777777778,1.33777777777778,1.24231777777778,1.30911111111111,12330,0.0,1.0
2023-02-15,1.38,1.4,1.29,1.35,10880,1.31866666666667,1.33777777777778,1.23266666666667,1.29,11386.0465116279,0.0,1.0
2023-02-16,1.38,1.39,1.31,1.32,6220,1.31866666666667,1.32822222222222,1.25177777777778,1.26133333333333,6509.30232558138,0.0,1.0
2023-02-17,1.36,1.37,1.3,1.32,9795,1.29955555555556,1.30911111111111,1.24222222222222,1.26133333333333,10250.5813953488,0.0,1.0
2023-02-21,1.37,1.37,1.26,1.325,4152,1.30911111111111,1.30911111111111,1.204,1.26611111111111,4345.11627906977,0.0,1.0
2023-02-22,1.33,1.33,1.25,1.3244,8365,1.27088888888889,1.27088888888889,1.19444444444444,1.26553777777778,8754.06976744185,0.0,1.0
2023-02-23,1.32,1.32,1.3,1.3,1946,1.26133333333333,1.26133333333333,1.24222222222222,1.24222222222222,2036.51162790698,0.0,1.0
2023-02-24,1.32,1.32,1.2565,1.28,2725,1.26133333333333,1.26133333333333,1.20065555555556,1.22311111111111,2851.74418604652,0.0,1.0
2023-02-27,1.32,1.32,1.22,1.2799,6061,1.26133333333333,1.26133333333333,1.16577777777778,1.22301555555556,6342.9069767442,0.0,1.0
2023-02-28,1.33,1.33,1.25,1.28,3508,1.27088888888889,1.27088888888889,1.19444444444444,1.22311111111111,3671.16279069767,0.0,1.0
2023-03-01,1.34,1.34,1.3001,1.315,2911,1.28044444444444,1.28044444444444,1.24231777777778,1.25655555555556,3046.39534883722,0.0,1.0
2023-03-02,1.36,1.36,1.305,1.3513,3047,1.29955555555556,1.29955555555556,1.247,1.29124222222222,3188.72093023255,0.0,1.0
2023-03-03,1.3,1.36,1.26,1.36,4241,1.24222222222222,1.29955555555556,1.204,1.29955555555556,4438.2558139535,0.0,1.0
2023-03-06,1.38,1.38,1.3001,1.36,629,1.31866666666667,1.31866666666667,1.24231777777778,1.29955555555556,658.255813953487,0.0,1.0
2023-03-07,1.4,1.4,1.3,1.4,18059,1.33777777777778,1.33777777777778,1.24222222222222,1.33777777777778,18898.9534883721,0.0,1.0
2023-03-08,1.4,1.4,1.3,1.31,1190,1.33777777777778,1.33777777777778,1.24222222222222,1.25177777777778,1245.3488372093,0.0,1.0
2023-03-09,1.36,1.4,1.26,1.4,8042,1.29955555555556,1.33777777777778,1.204,1.33777777777778,8416.04651162788,0.0,1.0
2023-03-10,1.35,1.35,1.29,1.29,3427,1.29,1.29,1.23266666666667,1.23266666666667,3586.39534883721,0.0,1.0
2023-03-13,1.3,1.35,1.25,1.25,5947,1.24222222222222,1.29,1.19444444444444,1.19444444444444,6223.6046511628,0.0,1.0
2023-03-14,1.34,1.34,1.26,1.34,2436,1.28044444444444,1.28044444444444,1.204,1.28044444444444,2549.3023255814,0.0,1.0
2023-03-15,1.3099,1.32,1.2,1.2907,6262,1.25168222222222,1.26133333333333,1.14666666666667,1.23333555555556,6553.2558139535,0.0,1.0
2023-03-16,1.27,1.29,1.18,1.25,8681,1.21355555555556,1.23266666666667,1.12755555555556,1.19444444444444,9084.76744186043,0.0,1.0
2023-03-17,1.25,1.25,1.25,1.25,516,1.19444444444444,1.19444444444444,1.19444444444444,1.19444444444444,540.000000000002,0.0,1.0
2023-03-20,1.23,1.25,1.19,1.2469,3327,1.17533333333333,1.19444444444444,1.13711111111111,1.19148222222222,3481.74418604652,0.0,1.0
2023-03-21,1.24,1.24,1.17,1.24,7896,1.18488888888889,1.18488888888889,1.118,1.18488888888889,8263.25581395348,0.0,1.0
2023-03-22,1.23,1.24,1.16,1.19,8084,1.17533333333333,1.18488888888889,1.10844444444444,1.13711111111111,8460.00000000002,0.0,1.0
2023-03-23,1.23,1.23,1.14,1.16,14934,1.17533333333333,1.17533333333333,1.08933333333333,1.10844444444444,15628.6046511628,0.0,1.0
2023-03-24,1.21,1.21,1.12,1.18,8875,1.15622222222222,1.15622222222222,1.07022222222222,1.12755555555556,9287.79069767443,0.0,1.0
2023-03-27,1.17,1.17,1.08,1.15,6479,1.118,1.118,1.032,1.09888888888889,6780.3488372093,0.0,1.0
2023-03-28,1.2,1.2,1.17,1.17,6939,1.14666666666667,1.14666666666667,1.118,1.118,7261.74418604649,0.0,1.0
2023-03-29,1.1599,1.19,1.15,1.15,6271,1.10834888888889,1.13711111111111,1.09888888888889,1.09888888888889,6562.67441860464,0.0,1.0
2023-03-30,1.15,1.15,1.08,1.12,10245,1.09888888888889,1.09888888888889,1.032,1.07022222222222,10721.511627907,0.0,1.0
2023-03-31,1.14,1.14,1.07,1.11,8510,1.08933333333333,1.08933333333333,1.02244444444444,1.06066666666667,8905.8139534884,0.0,1.0
2023-04-03,1.125,1.1499,1.11,1.14,6019,1.075,1.09879333333333,1.06066666666667,1.08933333333333,6298.95348837209,0.0,1.0
2023-04-04,1.12,1.12,1.07,1.1,10196,1.07022222222222,1.07022222222222,1.02244444444444,1.05111111111111,10670.2325581396,0.0,1.0
2023-04-05,1.22,1.22,1.06,1.06,20036,1.16577777777778,1.16577777777778,1.01288888888889,1.01288888888889,20967.9069767441,0.0,1.0
2023-04-06,1.3,1.3,1.21,1.21,18254,1.24222222222222,1.24222222222222,1.15622222222222,1.15622222222222,19103.023255814,0.0,1.0
2023-04-10,1.38,1.38,1.29,1.29,14940,1.31866666666667,1.31866666666667,1.23266666666667,1.23266666666667,15634.8837209302,0.0,1.0
2023-04-11,1.5,1.52,1.38,1.4,76235,1.43333333333333,1.45244444444444,1.31866666666667,1.33777777777778,79780.8139534886,0.0,1.0
2023-04-12,1.38,1.89,1.21,1.52,399092,1.31866666666667,1.806,1.15622222222222,1.45244444444444,417654.41860465,0.0,1.0
2023-04-13,1.27,1.4338,1.25,1.38,30977,1.21355555555556,1.37007555555556,1.19444444444444,1.31866666666667,32417.7906976743,0.0,1.0
2023-04-14,1.25,1.36,1.22,1.28,37377,1.19444444444444,1.29955555555556,1.16577777777778,1.22311111111111,39115.4651162792,0.0,1.0
2023-04-17,1.13,1.3,1.01,1.15,46029,1.07977777777778,1.24222222222222,0.965111111111111,1.09888888888889,48169.8837209301,0.0,1.0
2023-04-18,1.42,1.47,1.1601,1.34,970196,1.35688888888889,1.40466666666667,1.10854,1.28044444444444,1015321.39534884,0.0,1.0
2023-04-19,1.38,1.48,1.31,1.42,54290,1.31866666666667,1.41422222222222,1.25177777777778,1.35688888888889,56815.1162790696,0.0,1.0
2023-04-20,1.42,1.45,1.33,1.38,35384,1.35688888888889,1.38555555555556,1.27088888888889,1.31866666666667,37029.7674418604,0.0,1.0
2023-04-21,1.23,1.41,1.22,1.37,56453,1.17533333333333,1.34733333333333,1.16577777777778,1.30911111111111,59078.7209302327,0.0,1.0
2023-04-24,1.27,1.29,1.23,1.27,9780,1.21355555555556,1.23266666666667,1.17533333333333,1.21355555555556,10234.8837209302,0.0,1.0
2023-04-25,1.301,1.33,1.2,1.23,5223,1.24317777777778,1.27088888888889,1.14666666666667,1.17533333333333,5465.93023255813,0.0,1.0
2023-04-26,1.3,1.32,1.25,1.282,9090,1.24222222222222,1.26133333333333,1.19444444444444,1.22502222222222,9512.79069767444,0.0,1.0
2023-04-27,1.41,1.41,1.295,1.3,12723,1.34733333333333,1.34733333333333,1.23744444444444,1.24222222222222,13314.7674418605,0.0,1.0
2023-04-28,1.46,1.47,1.41,1.42,28728,1.39511111111111,1.40466666666667,1.34733333333333,1.35688888888889,30064.1860465116,0.0,1.0
2023-05-01,1.74,1.75,1.41,1.41,214835,1.66266666666667,1.67222222222222,1.34733333333333,1.34733333333333,224827.325581395,0.0,1.0
2023-05-02,1.49,1.73,1.32,1.73,98588,1.42377777777778,1.65311111111111,1.26133333333333,1.65311111111111,103173.488372093,0.0,1.0
2023-05-03,1.44,1.49,1.3587,1.4001,18283,1.376,1.42377777777778,1.29831333333333,1.33787333333333,19133.3720930233,0.0,1.0
2023-05-04,1.35,1.3956,1.3,1.35,24913,1.29,1.33357333333333,1.24222222222222,1.29,26071.7441860465,0.0,1.0
2023-05-05,1.38,1.49,1.3301,1.48,5535,1.31866666666667,1.42377777777778,1.27098444444444,1.41422222222222,5792.4418604651,0.0,1.0
2023-05-08,1.47,1.5,1.38,1.5,22251,1.40466666666667,1.43333333333333,1.31866666666667,1.43333333333333,23285.9302325581,0.0,1.0
2023-05-09,1.43,1.51,1.35,1.51,17669,1.36644444444444,1.44288888888889,1.29,1.44288888888889,18490.8139534884,0.0,1.0
2023-05-10,1.46,1.46,1.39,1.43,4627,1.39511111111111,1.39511111111111,1.32822222222222,1.36644444444444,4842.20930232558,0.0,1.0
2023-05-11,1.42,1.45,1.34,1.39,2721,1.35688888888889,1.38555555555556,1.28044444444444,1.32822222222222,2847.55813953488,0.0,1.0
2023-05-12,1.38,1.46,1.35,1.46,7544,1.31866666666667,1.39511111111111,1.29,1.39511111111111,7894.88372093021,0.0,1.0
2023-05-15,1.44,1.46,1.31,1.38,34145,1.376,1.39511111111111,1.25177777777778,1.31866666666667,35733.1395348837,0.0,1.0
2023-05-16,1.43,1.4621,1.4,1.4256,6354,1.36644444444444,1.39711777777778,1.33777777777778,1.36224,6649.53488372095,0.0,1.0
2023-05-17,1.48,1.48,1.39,1.39,6952,1.41422222222222,1.41422222222222,1.32822222222222,1.32822222222222,7275.34883720931,0.0,1.0
2023-05-18,1.56,1.56,1.43,1.44,34961,1.49066666666667,1.49066666666667,1.36644444444444,1.376,36587.0930232557,0.0,1.0
2023-05-19,1.54,1.6,1.48,1.55,12711,1.47155555555556,1.52888888888889,1.41422222222222,1.48111111111111,13302.2093023255,0.0,1.0
2023-05-22,1.54,1.59,1.4887,1.5499,15210,1.47155555555556,1.51933333333333,1.42253555555556,1.48101555555556,15917.4418604651,0.0,1.0
2023-05-23,1.54,1.55,1.48,1.52,4770,1.47155555555556,1.48111111111111,1.41422222222222,1.45244444444444,4991.86046511627,0.0,1.0
2023-05-24,1.64,1.65,1.5196,1.5499,52892,1.56711111111111,1.57666666666667,1.45206222222222,1.48101555555556,55352.0930232559,0.0,1.0
2023-05-25,1.59,1.62,1.54,1.6,25729,1.51933333333333,1.548,1.47155555555556,1.52888888888889,26925.6976744187,0.0,1.0
2023-05-26,1.59,1.59,1.54,1.57,4232,1.51933333333333,1.51933333333333,1.47155555555556,1.50022222222222,4428.83720930234,0.0,1.0
2023-05-30,1.58,1.5828,1.54,1.5828,8333,1.50977777777778,1.51245333333333,1.47155555555556,1.51245333333333,8720.58139534883,0.0,1.0
2023-05-31,1.59,1.6,1.54,1.54,4840,1.51933333333333,1.52888888888889,1.47155555555556,1.47155555555556,5065.11627906978,0.0,1.0
2023-06-01,1.58,1.6202,1.55,1.5788,3730,1.50977777777778,1.54819111111111,1.48111111111111,1.50863111111111,3903.48837209302,0.0,1.0
2023-06-02,1.66,1.66,1.55,1.6,27138,1.58622222222222,1.58622222222222,1.48111111111111,1.52888888888889,28400.2325581396,0.0,1.0
2023-06-05,1.65,1.66,1.61,1.66,5838,1.57666666666667,1.58622222222222,1.53844444444444,1.58622222222222,6109.53488372092,0.0,1.0
2023-06-06,1.68,1.68,1.59,1.625,5651,1.60533333333333,1.60533333333333,1.51933333333333,1.55277777777778,5913.83720930234,0.0,1.0
2023-06-07,1.69,1.69,1.64,1.64,8324,1.61488888888889,1.61488888888889,1.56711111111111,1.56711111111111,8711.16279069767,0.0,1.0
2023-06-08,1.68,1.69,1.6,1.69,4519,1.60533333333333,1.61488888888889,1.52888888888889,1.61488888888889,4729.18604651164,0.0,1.0
2023-06-09,1.72,1.74,1.64,1.64,10389,1.64355555555556,1.66266666666667,1.56711111111111,1.56711111111111,10872.2093023256,0.0,1.0
2023-06-12,1.7,1.74,1.66,1.7,6631,1.62444444444444,1.66266666666667,1.58622222222222,1.62444444444444,6939.41860465118,0.0,1.0
2023-06-13,1.7,1.75,1.61,1.66,15155,1.62444444444444,1.67222222222222,1.53844444444444,1.58622222222222,15859.8837209303,0.0,1.0
2023-06-14,1.68,1.68,1.52,1.66,20120,1.60533333333333,1.60533333333333,1.45244444444444,1.58622222222222,21055.8139534884,0.0,1.0
2023-06-15,1.63,1.6326,1.51,1.62,15281,1.55755555555556,1.56004,1.44288888888889,1.548,15991.7441860465,0.0,1.0
2023-06-16,1.64,1.64,1.6,1.64,7035,1.56711111111111,1.56711111111111,1.52888888888889,1.56711111111111,7362.20930232559,0.0,1.0
2023-06-20,1.66,1.6799,1.62,1.63,3270,1.58622222222222,1.60523777777778,1.548,1.55755555555556,3422.09302325582,0.0,1.0
2023-06-21,1.69,1.7,1.63,1.68,4514,1.61488888888889,1.62444444444444,1.55755555555556,1.60533333333333,4723.95348837209,0.0,1.0
2023-06-22,1.66,1.71,1.58,1.71,10015,1.58622222222222,1.634,1.50977777777778,1.634,10480.8139534884,0.0,1.0
2023-06-23,1.6,1.68,1.54,1.68,6321,1.52888888888889,1.60533333333333,1.47155555555556,1.60533333333333,6614.99999999999,0.0,1.0
2023-06-26,1.61,1.62,1.58,1.61,5520,1.53844444444444,1.548,1.50977777777778,1.53844444444444,5776.74418604653,0.0,1.0
2023-06-27,1.64,1.64,1.54,1.56,5688,1.56711111111111,1.56711111111111,1.47155555555556,1.49066666666667,5952.55813953489,0.0,1.0
2023-06-28,1.62,1.64,1.54,1.57,10827,1.548,1.56711111111111,1.47155555555556,1.50022222222222,11330.5813953488,0.0,1.0
2023-06-29,1.64,1.66,1.61,1.625,1394,1.56711111111111,1.58622222222222,1.53844444444444,1.55277777777778,1458.83720930233,0.0,1.0
2023-06-30,1.69,1.71,1.64,1.64,9356,1.61488888888889,1.634,1.56711111111111,1.56711111111111,9791.16279069767,0.0,1.0
2023-07-03,1.73,1.73,1.68,1.68,5901,1.65311111111111,1.65311111111111,1.60533333333333,1.60533333333333,6175.46511627907,0.0,1.0
2023-07-05,1.71,1.73,1.68,1.73,5827,1.634,1.65311111111111,1.60533333333333,1.65311111111111,6098.02325581395,0.0,1.0
2023-07-06,1.75,1.75,1.65,1.73,13001,1.67222222222222,1.67222222222222,1.57666666666667,1.65311111111111,13605.6976744186,0.0,1.0
2023-07-07,1.74,1.74,1.65,1.7,8045,1.66266666666667,1.66266666666667,1.57666666666667,1.62444444444444,8419.18604651161,0.0,1.0
2023-07-10,1.72,1.73,1.61,1.71,13929,1.64355555555556,1.65311111111111,1.53844444444444,1.634,14576.8604651162,0.0,1.0
2023-07-11,1.7,1.72,1.63,1.6979,8264,1.62444444444444,1.64355555555556,1.55755555555556,1.62243777777778,8648.37209302328,0.0,1.0
2023-07-12,1.72,1.74,1.7,1.73,5300,1.64355555555556,1.66266666666667,1.62444444444444,1.65311111111111,5546.51162790696,0.0,1.0
2023-07-13,1.72,1.74,1.68,1.72,5856,1.64355555555556,1.66266666666667,1.60533333333333,1.64355555555556,6128.37209302324,0.0,1.0
2023-07-14,1.7,1.75,1.66,1.75,1395,1.62444444444444,1.67222222222222,1.58622222222222,1.67222222222222,1459.88372093024,0.0,1.0
2023-07-17,1.65,1.72,1.5601,1.72,40614,1.57666666666667,1.64355555555556,1.49076222222222,1.64355555555556,42503.0232558139,0.0,1.0
2023-07-18,1.6,1.64,1.53,1.64,11703,1.52888888888889,1.56711111111111,1.462,1.56711111111111,12247.3255813953,0.0,1.0
2023-07-19,1.67,1.67,1.5999,1.6,20631,1.59577777777778,1.59577777777778,1.52879333333333,1.52888888888889,21590.5813953488,0.0,1.0
2023-07-20,1.64,1.64,1.63,1.63,7248,1.56711111111111,1.56711111111111,1.55755555555556,1.55755555555556,7585.11627906977,0.0,1.0
2023-07-21,1.64,1.64,1.59,1.64,2785,1.56711111111111,1.56711111111111,1.51933333333333,1.56711111111111,2914.53488372093,0.0,1.0
2023-07-24,1.68,1.68,1.6,1.64,5105,1.60533333333333,1.60533333333333,1.52888888888889,1.56711111111111,5342.44186046513,0.0,1.0
2023-07-25,1.68,1.68,1.61,1.61,3735,1.60533333333333,1.60533333333333,1.53844444444444,1.53844444444444,3908.72093023257,0.0,1.0
2023-07-26,1.65,1.6768,1.56,1.6768,13454,1.57666666666667,1.60227555555556,1.49066666666667,1.60227555555556,14079.7674418604,0.0,1.0
2023-07-27,1.68,1.68,1.61,1.61,16964,1.60533333333333,1.60533333333333,1.53844444444444,1.53844444444444,17753.023255814,0.0,1.0
2023-07-28,1.69,1.69,1.6501,1.69,7007,1.61488888888889,1.61488888888889,1.57676222222222,1.61488888888889,7332.90697674418,0.0,1.0
2023-07-31,1.71,1.72,1.66,1.7,1669,1.634,1.64355555555556,1.58622222222222,1.62444444444444,1746.62790697674,0.0,1.0
2023-08-01,1.69,1.71,1.61,1.65,4198,1.61488888888889,1.634,1.53844444444444,1.57666666666667,4393.25581395348,0.0,1.0
2023-08-02,1.69,1.69,1.69,1.69,1153,1.61488888888889,1.61488888888889,1.61488888888889,1.61488888888889,1206.62790697674,0.0,1.0
2023-08-03,1.63,1.69,1.6289,1.69,682,1.55755555555556,1.61488888888889,1.55650444444444,1.61488888888889,713.720930232556,0.0,1.0
2023-08-04,1.64,1.65,1.54,1.6482,8549,1.56711111111111,1.57666666666667,1.47155555555556,1.57494666666667,8946.62790697675,0.0,1.0
2023-08-07,1.66,1.66,1.56,1.56,6973,1.58622222222222,1.58622222222222,1.49066666666667,1.49066666666667,7297.32558139536,0.0,1.0
2023-08-08,1.67,1.7,1.6,1.67,9127,1.59577777777778,1.62444444444444,1.52888888888889,1.59577777777778,9551.51162790696,0.0,1.0
2023-08-09,1.65,1.65,1.59,1.626,6197,1.57666666666667,1.57666666666667,1.51933333333333,1.55373333333333,6485.23255813952,0.0,1.0
2023-08-10,1.65,1.6528,1.65,1.6528,720,1.57666666666667,1.57934222222222,1.57666666666667,1.57934222222222,753.488372093022,0.0,1.0
2023-08-11,1.65,1.69,1.5599,1.69,9702,1.57666666666667,1.61488888888889,1.49057111111111,1.61488888888889,10153.2558139535,0.0,1.0
2023-08-14,1.59,1.63,1.56,1.63,1879,1.51933333333333,1.55755555555556,1.49066666666667,1.55755555555556,1966.39534883721,0.0,1.0
2023-08-15,1.63,1.64,1.59,1.64,7356,1.55755555555556,1.56711111111111,1.51933333333333,1.56711111111111,7698.1395348837,0.0,1.0
2023-08-16,1.61,1.66,1.54,1.64,4123,1.53844444444444,1.58622222222222,1.47155555555556,1.56711111111111,4314.76744186048,0.0,1.0
2023-08-17,1.57,1.57,1.55,1.57,3025,1.50022222222222,1.50022222222222,1.48111111111111,1.50022222222222,3165.69767441861,0.0,1.0
2023-08-18,1.57,1.57,1.54,1.5685,3880,1.50022222222222,1.50022222222222,1.47155555555556,1.49878888888889,4060.46511627908,0.0,1.0
2023-08-21,1.66,1.66,1.57,1.57,2337,1.58622222222222,1.58622222222222,1.50022222222222,1.50022222222222,2445.69767441861,0.0,1.0
2023-08-22,1.69,1.69,1.63,1.63,3788,1.61488888888889,1.61488888888889,1.55755555555556,1.55755555555556,3964.18604651162,0.0,1.0
2023-08-23,1.72,1.72,1.6683,1.6683,893,1.64355555555556,1.64355555555556,1.59415333333333,1.59415333333333,934.534883720928,0.0,1.0
2023-08-24,1.7,1.72,1.69,1.72,1787,1.62444444444444,1.64355555555556,1.61488888888889,1.64355555555556,1870.11627906977,0.0,1.0
2023-08-25,1.7,1.7,1.6101,1.62,1738,1.62444444444444,1.62444444444444,1.53854,1.548,1818.83720930233,0.0,1.0
2023-08-28,1.71,1.71,1.64,1.64,637,1.634,1.634,1.56711111111111,1.56711111111111,666.627906976744,0.0,1.0
2023-08-29,1.66,1.684,1.66,1.684,597,1.58622222222222,1.60915555555556,1.58622222222222,1.60915555555556,624.767441860466,0.0,1.0
2023-08-30,1.68,1.69,1.63,1.63,1145,1.60533333333333,1.61488888888889,1.55755555555556,1.55755555555556,1198.25581395349,0.0,1.0
2023-08-31,1.69,1.69,1.61,1.61,2698,1.61488888888889,1.61488888888889,1.53844444444444,1.53844444444444,2823.48837209302,0.0,1.0
2023-09-01,1.64,1.71,1.54,1.62,5825,1.56711111111111,1.634,1.47155555555556,1.548,6095.93023255814,0.0,1.0
2023-09-05,1.64,1.64,1.57,1.5802,2010,1.56711111111111,1.56711111111111,1.50022222222222,1.50996888888889,2103.48837209302,0.0,1.0
2023-09-06,1.64,1.64,1.64,1.64,0,1.56711111111111,1.56711111111111,1.56711111111111,1.56711111111111,0,0.0,1.0
2023-09-07,1.66,1.66,1.6246,1.64,3745,1.58622222222222,1.58622222222222,1.55239555555556,1.56711111111111,3919.18604651163,0.0,1.0
2023-09-08,1.66,1.66,1.6,1.6001,886,1.58622222222222,1.58622222222222,1.52888888888889,1.52898444444444,927.209302325583,0.0,1.0
2023-09-11,1.65,1.66,1.56,1.59,18155,1.57666666666667,1.58622222222222,1.49066666666667,1.51933333333333,18999.4186046511,0.0,1.0
2023-09-12,1.58,1.64,1.48,1.58,12902,1.50977777777778,1.56711111111111,1.41422222222222,1.50977777777778,13502.0930232558,0.0,1.0
2023-09-13,1.54,1.62,1.54,1.6,5466,1.47155555555556,1.548,1.47155555555556,1.52888888888889,5720.23255813952,0.0,1.0
2023-09-14,1.48,1.59,1.35,1.58,17319,1.41422222222222,1.51933333333333,1.29,1.50977777777778,18124.534883721,0.0,1.0
2023-09-15,1.5,1.5,1.36,1.49,7671,1.43333333333333,1.43333333333333,1.29955555555556,1.42377777777778,8027.79069767444,0.0,1.0
2023-09-18,1.52,1.52,1.48,1.48,1965,1.45244444444444,1.45244444444444,1.41422222222222,1.41422222222222,2056.39534883722,0.0,1.0
2023-09-19,1.52,1.52,1.48,1.48,1770,1.45244444444444,1.45244444444444,1.41422222222222,1.41422222222222,1852.32558139535,0.0,1.0
2023-09-20,1.46,1.52,1.37,1.485,8034,1.39511111111111,1.45244444444444,1.30911111111111,1.419,8407.67441860466,0.0,1.0
2023-09-21,1.468,1.47,1.4,1.4,1767,1.40275555555556,1.40466666666667,1.33777777777778,1.33777777777778,1849.18604651162,0.0,1.0
2023-09-22,1.5,1.5,1.37,1.37,3983,1.43333333333333,1.43333333333333,1.30911111111111,1.30911111111111,4168.2558139535,0.0,1.0
2023-09-25,1.41,1.51,1.41,1.51,249,1.34733333333333,1.44288888888889,1.34733333333333,1.44288888888889,260.581395348838,0.0,1.0
2023-09-26,1.44,1.44,1.4,1.44,1956,1.376,1.376,1.33777777777778,1.376,2046.97674418605,0.0,1.0
2023-09-27,1.44,1.44,1.4,1.4,1818,1.376,1.376,1.33777777777778,1.33777777777778,1902.55813953488,0.0,1.0
2023-09-28,1.41,1.48,1.36,1.48,3611,1.34733333333333,1.41422222222222,1.29955555555556,1.41422222222222,3778.9534883721,0.0,1.0
2023-09-29,1.4162,1.42,1.4,1.4,2241,1.35325777777778,1.35688888888889,1.33777777777778,1.33777777777778,2345.23255813953,0.0,1.0
2023-10-02,1.42,1.46,1.39,1.46,2895,1.35688888888889,1.39511111111111,1.32822222222222,1.39511111111111,3029.6511627907,0.0,1.0
2023-10-03,1.46,1.46,1.39,1.42,4651,1.39511111111111,1.39511111111111,1.32822222222222,1.35688888888889,4867.32558139535,0.0,1.0
2023-10-04,1.36,1.44,1.25,1.39,15269,1.29955555555556,1.376,1.19444444444444,1.32822222222222,15979.1860465116,0.0,1.0
2023-10-05,1.35,1.35,1.29,1.29,659,1.29,1.29,1.23266666666667,1.23266666666667,689.651162790698,0.0,1.0
2023-10-06,1.35,1.35,1.27,1.35,15525,1.29,1.29,1.21355555555556,1.29,16247.0930232558,0.0,1.0
2023-10-09,1.33,1.35,1.26,1.29,6459,1.27088888888889,1.29,1.204,1.23266666666667,6759.41860465116,0.0,1.0
2023-10-10,1.32,1.34,1.22,1.32,6990,1.26133333333333,1.28044444444444,1.16577777777778,1.26133333333333,7315.11627906979,0.0,1.0
2023-10-11,1.34,1.34,1.26,1.26,1617,1.28044444444444,1.28044444444444,1.204,1.204,1692.20930232559,0.0,1.0
2023-10-12,1.3,1.3399,1.27,1.32,3036,1.24222222222222,1.28034888888889,1.21355555555556,1.26133333333333,3177.20930232559,0.0,1.0
2023-10-13,1.34,1.34,1.25,1.3299,8516,1.28044444444444,1.28044444444444,1.19444444444444,1.27079333333333,8912.09302325585,0.0,1.0
2023-10-16,1.32,1.33,1.27,1.27,1887,1.26133333333333,1.27088888888889,1.21355555555556,1.21355555555556,1974.76744186047,0.0,1.0
2023-10-17,1.33,1.34,1.32,1.32,3288,1.27088888888889,1.28044444444444,1.26133333333333,1.26133333333333,3440.93023255814,0.0,1.0
2023-10-18,1.37,1.37,1.32,1.34,4854,1.30911111111111,1.30911111111111,1.26133333333333,1.28044444444444,5079.76744186047,0.0,1.0
2023-10-19,1.33,1.37,1.32,1.32,1558,1.27088888888889,1.30911111111111,1.26133333333333,1.26133333333333,1630.46511627907,0.0,1.0
2023-10-20,1.37,1.37,1.31,1.34,7681,1.30911111111111,1.30911111111111,1.25177777777778,1.28044444444444,8038.2558139535,0.0,1.0
2023-10-23,1.38,1.38,1.33,1.37,1303,1.31866666666667,1.31866666666667,1.27088888888889,1.30911111111111,1363.60465116279,0.0,1.0
2023-10-24,1.39,1.4,1.34,1.34,527,1.32822222222222,1.33777777777778,1.28044444444444,1.28044444444444,551.511627906978,0.0,1.0
2023-10-25,1.42,1.42,1.35,1.35,898,1.35688888888889,1.35688888888889,1.29,1.29,939.767441860464,0.0,1.0
2023-10-26,1.42,1.42,1.3316,1.3316,2154,1.35688888888889,1.35688888888889,1.27241777777778,1.27241777777778,2254.18604651163,0.0,1.0
2023-10-27,1.42,1.42,1.41,1.41,811,1.35688888888889,1.35688888888889,1.34733333333333,1.34733333333333,848.720930232558,0.0,1.0
2023-10-30,1.42,1.42,1.36,1.4199,1511,1.35688888888889,1.35688888888889,1.29955555555556,1.35679333333333,1581.27906976744,0.0,1.0
2023-10-31,1.45,1.45,1.41,1.44,3427,1.38555555555556,1.38555555555556,1.34733333333333,1.376,3586.3953488372,0.0,1.0
2023-11-01,1.45,1.45,1.35,1.37,2144,1.38555555555556,1.38555555555556,1.29,1.30911111111111,2243.72093023255,0.0,1.0
2023-11-02,1.44,1.45,1.37,1.38,915,1.376,1.38555555555556,1.30911111111111,1.31866666666667,957.558139534884,0.0,1.0
2023-11-03,1.46,1.46,1.39,1.39,1897,1.39511111111111,1.39511111111111,1.32822222222222,1.32822222222222,1985.23255813954,0.0,1.0
2023-11-06,1.48,1.48,1.38,1.38,993,1.41422222222222,1.41422222222222,1.31866666666667,1.31866666666667,1039.18604651163,0.0,1.0
2023-11-07,1.48,1.48,1.4,1.4,610,1.41422222222222,1.41422222222222,1.33777777777778,1.33777777777778,638.372093023257,0.0,1.0
2023-11-08,1.48,1.48,1.41,1.4179,3331,1.41422222222222,1.41422222222222,1.34733333333333,1.35488222222222,3485.93023255814,0.0,1.0
2023-11-09,1.48,1.48,1.4205,1.4205,1000,1.41422222222222,1.41422222222222,1.35736666666667,1.35736666666667,1046.51162790698,0.0,1.0
2023-11-10,1.45,1.46,1.4,1.46,1033,1.38555555555556,1.39511111111111,1.33777777777778,1.39511111111111,1081.0465116279,0.0,1.0
2023-11-13,1.46,1.46,1.39,1.4,910,1.39511111111111,1.39511111111111,1.32822222222222,1.33777777777778,952.32558139535,0.0,1.0
2023-11-14,1.45,1.46,1.39,1.39,1058,1.38555555555556,1.39511111111111,1.32822222222222,1.32822222222222,1107.20930232558,0.0,1.0
2023-11-15,1.46,1.46,1.4,1.45,547,1.39511111111111,1.39511111111111,1.33777777777778,1.38555555555556,572.441860465117,0.0,1.0
2023-11-16,1.46,1.46,1.41,1.4101,883,1.39511111111111,1.39511111111111,1.34733333333333,1.34742888888889,924.069767441861,0.0,1.0
2023-11-17,1.46,1.46,1.38,1.3901,3696,1.39511111111111,1.39511111111111,1.31866666666667,1.32831777777778,3867.90697674419,0.0,1.0
2023-11-20,1.46,1.46,1.435,1.4523,1439,1.39511111111111,1.39511111111111,1.37122222222222,1.38775333333333,1505.93023255814,0.0,1.0
2023-11-21,1.46,1.46,1.3,1.41,8711,1.39511111111111,1.39511111111111,1.24222222222222,1.34733333333333,9116.16279069768,0.0,1.0
2023-11-22,1.46,1.46,1.37,1.37,2635,1.39511111111111,1.39511111111111,1.30911111111111,1.30911111111111,2757.55813953489,0.0,1.0
2023-11-24,1.46,1.46,1.41,1.41,726,1.39511111111111,1.39511111111111,1.34733333333333,1.34733333333333,759.767441860466,0.0,1.0
2023-11-27,1.46,1.46,1.42,1.43,1829,1.39511111111111,1.39511111111111,1.35688888888889,1.36644444444444,1914.06976744186,0.0,1.0
2023-11-28,1.46,1.46,1.3976,1.3976,1760,1.39511111111111,1.39511111111111,1.33548444444444,1.33548444444444,1841.86046511628,0.0,1.0
2023-11-29,1.46,1.46,1.42,1.4261,5350,1.39511111111111,1.39511111111111,1.35688888888889,1.36271777777778,5598.83720930233,0.0,1.0
2023-11-30,1.46,1.46,1.42,1.4599,1273,1.39511111111111,1.39511111111111,1.35688888888889,1.39501555555556,1332.20930232558,0.0,1.0
2023-12-01,1.52,1.52,1.39,1.46,25317,1.45244444444444,1.45244444444444,1.32822222222222,1.39511111111111,26494.534883721,0.0,1.0
2023-12-04,1.52,1.52,1.5052,1.51,2150,1.45244444444444,1.45244444444444,1.43830222222222,1.44288888888889,2250.00000000001,0.0,1.0
2023-12-05,1.68,1.68,1.52,1.52,34359,1.60533333333333,1.60533333333333,1.45244444444444,1.45244444444444,35957.0930232559,0.0,1.0
2023-12-06,1.72,1.72,1.6707,1.71,3751,1.64355555555556,1.64355555555556,1.59644666666667,1.634,3925.46511627906,0.0,1.0
2023-12-07,1.73,1.73,1.65,1.72,4820,1.65311111111111,1.65311111111111,1.57666666666667,1.64355555555556,5044.18604651163,0.0,1.0
2023-12-08,1.73,1.73,1.65,1.67,1416,1.65311111111111,1.65311111111111,1.57666666666667,1.59577777777778,1481.86046511628,0.0,1.0
2023-12-11,1.74,1.74,1.64,1.64,3453,1.66266666666667,1.66266666666667,1.56711111111111,1.56711111111111,3613.60465116278,0.0,1.0
2023-12-12,1.75,1.75,1.68,1.74,2474,1.67222222222222,1.67222222222222,1.60533333333333,1.66266666666667,2589.06976744186,0.0,1.0
2023-12-13,1.79,1.79,1.71,1.71,49163,1.71044444444444,1.71044444444444,1.634,1.634,51449.6511627908,0.0,1.0
2023-12-14,1.79,1.79,1.7,1.765,9698,1.71044444444444,1.71044444444444,1.62444444444444,1.68655555555556,10149.0697674419,0.0,1.0
2023-12-15,1.79,1.82,1.68,1.73,4581,1.71044444444444,1.73911111111111,1.60533333333333,1.65311111111111,4794.06976744187,0.0,1.0
2023-12-18,1.79,1.8,1.7424,1.79,4227,1.71044444444444,1.72,1.66496,1.71044444444444,4423.6046511628,0.0,1.0
2023-12-19,1.74,1.78,1.7,1.7304,8744,1.66266666666667,1.70088888888889,1.62444444444444,1.65349333333333,9150.69767441859,0.0,1.0
2023-12-20,1.73,1.74,1.71,1.74,5933,1.65311111111111,1.66266666666667,1.634,1.66266666666667,6208.9534883721,0.0,1.0
2023-12-21,1.71,1.73,1.61,1.7,14121,1.634,1.65311111111111,1.53844444444444,1.62444444444444,14777.7906976744,0.0,1.0
2023-12-22,1.7,1.71,1.6101,1.65,8010,1.62444444444444,1.634,1.53854,1.57666666666667,8382.55813953491,0.0,1.0
2023-12-26,1.72,1.74,1.6901,1.72,6125,1.64355555555556,1.66266666666667,1.61498444444444,1.64355555555556,6409.88372093022,0.0,1.0
2023-12-27,1.66,1.74,1.61,1.66,11664,1.58622222222222,1.66266666666667,1.53844444444444,1.58622222222222,12206.511627907,0.0,1.0
2023-12-28,1.65,1.7,1.56,1.7,25841,1.57666666666667,1.62444444444444,1.49066666666667,1.62444444444444,27042.9069767441,0.0,1.0
2023-12-29,1.64,1.65,1.54,1.57,24680,1.56711111111111,1.57666666666667,1.47155555555556,1.50022222222222,25827.9069767442,0.0,1.0
2024-01-02,1.61,1.63,1.53,1.5825,30436,1.53844444444444,1.55755555555556,1.462,1.51216666666667,31851.6279069768,0.0,1.0
2024-01-03,1.61,1.62,1.47,1.62,14413,1.53844444444444,1.548,1.40466666666667,1.548,15083.3720930233,0.0,1.0
2024-01-04,1.59,1.6,1.51,1.5407,8410,1.51933333333333,1.52888888888889,1.44288888888889,1.47222444444444,8801.16279069769,0.0,1.0
2024-01-05,1.54,1.61,1.46,1.56,5575,1.47155555555556,1.53844444444444,1.39511111111111,1.49066666666667,5834.30232558138,0.0,1.0
2024-01-08,1.55,1.55,1.47,1.49,3201,1.48111111111111,1.48111111111111,1.40466666666667,1.42377777777778,3349.88372093024,0.0,1.0
2024-01-09,1.57,1.57,1.5,1.513,3135,1.50022222222222,1.50022222222222,1.43333333333333,1.44575555555556,3280.81395348838,0.0,1.0
2024-01-10,1.56,1.58,1.45,1.54,5956,1.49066666666667,1.50977777777778,1.38555555555556,1.47155555555556,6233.02325581394,0.0,1.0
2024-01-11,1.6,1.6,1.53,1.53,2133,1.52888888888889,1.52888888888889,1.462,1.462,2232.20930232558,0.0,1.0
2024-01-12,1.56,1.57,1.51,1.52,2602,1.49066666666667,1.50022222222222,1.44288888888889,1.45244444444444,2723.02325581395,0.0,1.0
2024-01-16,1.52,1.57,1.45,1.57,16191,1.45244444444444,1.50022222222222,1.38555555555556,1.50022222222222,16944.0697674419,0.0,1.0
2024-01-17,1.53,1.5477,1.4301,1.495,8469,1.462,1.47891333333333,1.36654,1.42855555555556,8862.90697674419,0.0,1.0
2024-01-18,1.41,1.5,1.35,1.49,12655,1.34733333333333,1.43333333333333,1.29,1.42377777777778,13243.6046511628,0.0,1.0
2024-01-19,1.44,1.44,1.35,1.43,9755,1.376,1.376,1.29,1.36644444444444,10208.7209302326,0.0,1.0
2024-01-22,1.39,1.42,1.34,1.34,3374,1.32822222222222,1.35688888888889,1.28044444444444,1.28044444444444,3530.93023255815,0.0,1.0
2024-01-23,1.4,1.42,1.375,1.42,1328,1.33777777777778,1.35688888888889,1.31388888888889,1.35688888888889,1389.76744186046,0.0,1.0
2024-01-24,1.4299,1.43,1.38,1.4,3282,1.36634888888889,1.36644444444444,1.31866666666667,1.33777777777778,3434.6511627907,0.0,1.0
2024-01-25,1.43,1.44,1.355,1.44,6265,1.36644444444444,1.376,1.29477777777778,1.376,6556.39534883723,0.0,1.0
2024-01-26,1.43,1.43,1.37,1.37,639,1.36644444444444,1.36644444444444,1.30911111111111,1.30911111111111,668.72093023256,0.0,1.0
2024-01-29,1.44,1.44,1.3313,1.42,3399,1.376,1.376,1.27213111111111,1.35688888888889,3557.09302325581,0.0,1.0
2024-01-30,1.3,1.41,1.28,1.39,12924,1.24222222222222,1.34733333333333,1.22311111111111,1.32822222222222,13525.1162790698,0.0,1.0
2024-01-31,1.4,1.4,1.3444,1.36,2270,1.33777777777778,1.33777777777778,1.28464888888889,1.29955555555556,2375.58139534883,0.0,1.0
2024-02-01,1.42,1.42,1.37,1.37,786,1.35688888888889,1.35688888888889,1.30911111111111,1.30911111111111,822.558139534883,0.0,1.0
2024-02-02,1.42,1.42,1.34,1.34,959,1.35688888888889,1.35688888888889,1.28044444444444,1.28044444444444,1003.60465116279,0.0,1.0
2024-02-05,1.42,1.42,1.42,1.42,559,1.35688888888889,1.35688888888889,1.35688888888889,1.35688888888889,585,0.0,1.0
2024-02-06,1.42,1.42,1.34,1.34,558,1.35688888888889,1.35688888888889,1.28044444444444,1.28044444444444,583.953488372093,0.0,1.0
2024-02-07,1.43,1.44,1.35,1.35,1827,1.36644444444444,1.376,1.29,1.29,1911.97674418605,0.0,1.0
2024-02-08,1.44,1.44,1.35,1.38,7710,1.376,1.376,1.29,1.31866666666667,8068.60465116279,0.0,1.0
2024-02-09,1.48,1.48,1.3702,1.38,6760,1.41422222222222,1.41422222222222,1.30930222222222,1.31866666666667,7074.41860465117,0.0,1.0
2024-02-12,1.56,1.56,1.39,1.51,25279,1.49066666666667,1.49066666666667,1.32822222222222,1.44288888888889,26454.7674418604,0.0,1.0
2024-02-13,1.58,1.58,1.5,1.5,2727,1.50977777777778,1.50977777777778,1.43333333333333,1.43333333333333,2853.83720930232,0.0,1.0
2024-02-14,1.58,1.58,1.49,1.5,62472,1.50977777777778,1.50977777777778,1.42377777777778,1.43333333333333,65377.6744186046,0.0,1.0
2024-02-15,1.69,1.81,1.4999,1.5,228717,1.61488888888889,1.72955555555556,1.43323777777778,1.43333333333333,239355,0.0,1.0
2024-02-16,1.65,1.75,1.6,1.64,48196,1.57666666666667,1.67222222222222,1.52888888888889,1.56711111111111,50437.6744186045,0.0,1.0
2024-02-20,1.65,1.71,1.59,1.71,5791,1.57666666666667,1.634,1.51933333333333,1.634,6060.34883720929,0.0,1.0
2024-02-21,1.57,1.66,1.5,1.66,19316,1.50022222222222,1.58622222222222,1.43333333333333,1.58622222222222,20214.4186046512,0.0,1.0
2024-02-22,1.55,1.6,1.37,1.6,40526,1.48111111111111,1.52888888888889,1.30911111111111,1.52888888888889,42410.9302325582,0.0,1.0
2024-02-23,1.52,1.54,1.4,1.4,15917,1.45244444444444,1.47155555555556,1.33777777777778,1.33777777777778,16657.3255813954,0.0,1.0
2024-02-26,1.38,1.54,1.35,1.51,30908,1.31866666666667,1.47155555555556,1.29,1.44288888888889,32345.5813953488,0.0,1.0
2024-02-27,1.4,1.4499,1.35,1.3799,15782,1.33777777777778,1.38546,1.29,1.31857111111111,16516.0465116279,0.0,1.0
2024-02-28,1.41,1.41,1.32,1.41,3502,1.34733333333333,1.34733333333333,1.26133333333333,1.34733333333333,3664.88372093024,0.0,1.0
2024-02-29,1.39,1.4299,1.3,1.35,16787,1.32822222222222,1.36634888888889,1.24222222222222,1.29,17567.7906976744,0.0,1.0
2024-03-01,1.46,1.46,1.35,1.36,16558,1.39511111111111,1.39511111111111,1.29,1.29955555555556,17328.1395348837,0.0,1.0
2024-03-04,1.39,1.46,1.38,1.46,4190,1.32822222222222,1.39511111111111,1.31866666666667,1.39511111111111,4384.88372093024,0.0,1.0
2024-03-05,1.42,1.45,1.36,1.45,4005,1.35688888888889,1.38555555555556,1.29955555555556,1.38555555555556,4191.27906976744,0.0,1.0
2024-03-06,1.42,1.45,1.36,1.38,2211,1.35688888888889,1.38555555555556,1.29955555555556,1.31866666666667,2313.83720930232,0.0,1.0
2024-03-07,1.39,1.42,1.36,1.41,4586,1.32822222222222,1.35688888888889,1.29955555555556,1.34733333333333,4799.3023255814,0.0,1.0
2024-03-08,1.41,1.41,1.36,1.4069,3278,1.34733333333333,1.34733333333333,1.29955555555556,1.34437111111111,3430.46511627908,0.0,1.0
2024-03-11,1.43,1.43,1.4,1.42,4371,1.36644444444444,1.36644444444444,1.33777777777778,1.35688888888889,4574.30232558141,0.0,1.0
2024-03-12,1.42,1.45,1.4,1.43,4304,1.35688888888889,1.38555555555556,1.33777777777778,1.36644444444444,4504.18604651162,0.0,1.0
2024-03-13,1.44,1.44,1.38,1.4,2905,1.376,1.376,1.31866666666667,1.33777777777778,3040.11627906977,0.0,1.0
2024-03-14,1.42,1.4399,1.39,1.41,2945,1.35688888888889,1.37590444444444,1.32822222222222,1.34733333333333,3081.97674418604,0.0,1.0
2024-03-15,1.45,1.45,1.4,1.42,1842,1.38555555555556,1.38555555555556,1.33777777777778,1.35688888888889,1927.67441860464,0.0,1.0
2024-03-18,1.45,1.45,1.41,1.45,1267,1.38555555555556,1.38555555555556,1.34733333333333,1.38555555555556,1325.93023255814,0.0,1.0
2024-03-19,1.43,1.44,1.39,1.4,2666,1.36644444444444,1.376,1.32822222222222,1.33777777777778,2790.00000000001,0.0,1.0
2024-03-20,1.43,1.43,1.4,1.4041,5791,1.36644444444444,1.36644444444444,1.33777777777778,1.34169555555556,6060.34883720932,0.0,1.0
2024-03-21,1.43,1.43,1.38,1.39,3741,1.36644444444444,1.36644444444444,1.31866666666667,1.32822222222222,3915.00000000001,0.0,1.0
2024-03-22,1.43,1.43,1.43,1.43,0,1.36644444444444,1.36644444444444,1.36644444444444,1.36644444444444,0,0.0,1.0
2024-03-25,1.42,1.42,1.36,1.42,2234,1.35688888888889,1.35688888888889,1.29955555555556,1.35688888888889,2337.90697674418,0.0,1.0
2024-03-26,1.42,1.42,1.35,1.36,1247,1.35688888888889,1.35688888888889,1.29,1.29955555555556,1305,0.0,1.0
2024-03-27,1.42,1.42,1.345,1.3501,4241,1.35688888888889,1.35688888888889,1.28522222222222,1.29009555555556,4438.25581395348,0.0,1.0
2024-03-28,1.42,1.42,1.38,1.4,1963,1.35688888888889,1.35688888888889,1.31866666666667,1.33777777777778,2054.30232558139,0.0,1.0
2024-04-01,1.41,1.42,1.32,1.4,4750,1.34733333333333,1.35688888888889,1.26133333333333,1.33777777777778,4970.93023255815,0.0,1.0
2024-04-02,1.56,1.56,1.375,1.41,22867,1.49066666666667,1.49066666666667,1.31388888888889,1.34733333333333,23930.5813953488,0.0,1.0
2024-04-03,1.57,1.57,1.5,1.5093,6027,1.50022222222222,1.50022222222222,1.43333333333333,1.44222,6307.32558139536,0.0,1.0
2024-04-04,1.57,1.57,1.5103,1.56,6605,1.50022222222222,1.50022222222222,1.44317555555556,1.49066666666667,6912.20930232559,0.0,1.0
2024-04-05,1.6,1.6,1.545,1.545,10631,1.52888888888889,1.52888888888889,1.47633333333333,1.47633333333333,11125.4651162791,0.0,1.0
2024-04-08,1.6,1.6,1.58,1.58,3346,1.52888888888889,1.52888888888889,1.50977777777778,1.50977777777778,3501.62790697674,0.0,1.0
2024-04-09,1.61,1.61,1.57,1.57,348,1.53844444444444,1.53844444444444,1.50022222222222,1.50022222222222,364.186046511629,0.0,1.0
2024-04-10,1.585,1.585,1.56,1.56,263,1.51455555555556,1.51455555555556,1.49066666666667,1.49066666666667,275.232558139534,0.0,1.0
2024-04-11,1.62,1.62,1.57,1.58,1485,1.548,1.548,1.50022222222222,1.50977777777778,1554.06976744186,0.0,1.0
2024-04-12,1.55,1.5856,1.55,1.5856,760,1.48111111111111,1.51512888888889,1.48111111111111,1.51512888888889,795.348837209303,0.0,1.0
2024-04-15,1.57,1.57,1.5,1.567,8565,1.50022222222222,1.50022222222222,1.43333333333333,1.49735555555556,8963.37209302327,0.0,1.0
2024-04-16,1.58,1.59,1.57,1.59,967,1.50977777777778,1.51933333333333,1.50022222222222,1.51933333333333,1011.97674418605,0.0,1.0
2024-04-17,1.54,1.55,1.46,1.55,3185,1.47155555555556,1.48111111111111,1.39511111111111,1.48111111111111,3333.13953488371,0.0,1.0
2024-04-18,1.54,1.55,1.51,1.5161,1412,1.47155555555556,1.48111111111111,1.44288888888889,1.44871777777778,1477.67441860465,0.0,1.0
2024-04-19,1.54,1.54,1.44,1.51,1534,1.47155555555556,1.47155555555556,1.376,1.44288888888889,1605.3488372093,0.0,1.0
2024-04-22,1.54,1.54,1.54,1.54,239,1.47155555555556,1.47155555555556,1.47155555555556,1.47155555555556,250.116279069767,0.0,1.0
2024-04-23,1.55,1.55,1.52,1.52,480,1.48111111111111,1.48111111111111,1.45244444444444,1.45244444444444,502.325581395349,0.0,1.0
2024-04-24,1.54,1.54,1.5099,1.5099,721,1.47155555555556,1.47155555555556,1.44279333333333,1.44279333333333,754.534883720928,0.0,1.0
2024-04-25,1.5,1.54,1.49,1.49,2069,1.43333333333333,1.47155555555556,1.42377777777778,1.42377777777778,2165.23255813954,0.0,1.0
2024-04-26,1.56,1.56,1.525,1.5395,2079,1.49066666666667,1.49066666666667,1.45722222222222,1.47107777777778,2175.6976744186,0.0,1.0
2024-04-29,1.56,1.58,1.5368,1.56,3274,1.49066666666667,1.50977777777778,1.46849777777778,1.49066666666667,3426.27906976743,0.0,1.0
2024-04-30,1.57,1.62,1.34,1.56,25626,1.50022222222222,1.548,1.28044444444444,1.49066666666667,26817.9069767442,0.0,1.0
2024-05-01,1.62,1.65,1.6,1.64,8233,1.548,1.57666666666667,1.52888888888889,1.56711111111111,8615.93023255814,0.0,1.0
2024-05-02,1.62,1.64,1.57,1.6,3506,1.548,1.56711111111111,1.50022222222222,1.52888888888889,3669.06976744186,0.0,1.0
2024-05-03,1.74,1.74,1.58,1.58,113945,1.66266666666667,1.66266666666667,1.50977777777778,1.50977777777778,119244.76744186,0.0,1.0
2024-05-06,1.78,1.79,1.7101,1.75,8014,1.70088888888889,1.71044444444444,1.63409555555556,1.67222222222222,8386.74418604651,0.0,1.0
2024-05-07,1.79,1.8,1.66,1.7303,5926,1.71044444444444,1.72,1.58622222222222,1.65339777777778,6201.62790697676,0.0,1.0
2024-05-08,1.79,1.79,1.75,1.75,850,1.71044444444444,1.71044444444444,1.67222222222222,1.67222222222222,889.534883720933,0.0,1.0
2024-05-09,1.8,1.8,1.711,1.73,120596,1.72,1.72,1.63495555555556,1.65311111111111,126205.11627907,0.0,1.0
2024-05-10,1.77,1.8,1.68,1.8,34794,1.69133333333333,1.72,1.60533333333333,1.72,36412.3255813954,0.0,1.0
2024-05-13,1.81,1.81,1.7201,1.77,3027,1.72955555555556,1.72955555555556,1.64365111111111,1.69133333333333,3167.79069767441,0.0,1.0
2024-05-14,1.79,1.8,1.725,1.79,3489,1.71044444444444,1.72,1.64833333333333,1.71044444444444,3651.27906976745,0.0,1.0
2024-05-15,1.77,1.79,1.71,1.79,9407,1.69133333333333,1.71044444444444,1.634,1.71044444444444,9844.53488372095,0.0,1.0
2024-05-16,1.78,1.79,1.7101,1.7601,9690,1.70088888888889,1.71044444444444,1.63409555555556,1.68187333333333,10140.6976744186,0.0,1.0
2024-05-17,1.78,1.79,1.726,1.726,4000,1.70088888888889,1.71044444444444,1.64928888888889,1.64928888888889,4186.0465116279,0.0,1.0
2024-05-20,1.7799,1.78,1.73,1.73,2032,1.70079333333333,1.70088888888889,1.65311111111111,1.65311111111111,2126.51162790698,0.0,1.0
2024-05-21,1.77,1.77,1.76,1.77,2158,1.69133333333333,1.69133333333333,1.68177777777778,1.69133333333333,2258.37209302326,0.0,1.0
2024-05-22,1.77,1.78,1.74,1.78,1579,1.69133333333333,1.70088888888889,1.66266666666667,1.70088888888889,1652.44186046512,0.0,1.0
2024-05-23,1.77,1.78,1.72,1.74,2175,1.69133333333333,1.70088888888889,1.64355555555556,1.66266666666667,2276.16279069768,0.0,1.0
2024-05-24,1.85,1.94,1.75,1.79,59336,1.76777777777778,1.85377777777778,1.67222222222222,1.71044444444444,62095.8139534883,0.0,1.0
2024-05-28,1.77,1.8,1.72,1.8,11533,1.69133333333333,1.72,1.64355555555556,1.72,12069.4186046512,0.0,1.0
2024-05-29,1.69,1.79,1.66,1.79,54888,1.61488888888889,1.71044444444444,1.58622222222222,1.71044444444444,57440.9302325581,0.0,1.0
2024-05-30,1.69,1.76,1.66,1.76,10551,1.61488888888889,1.68177777777778,1.58622222222222,1.68177777777778,11041.7441860465,0.0,1.0
2024-05-31,1.69,1.69,1.66,1.6854,7072,1.61488888888889,1.61488888888889,1.58622222222222,1.61049333333333,7400.93023255813,0.0,1.0
2024-06-03,1.6899,1.748,1.6525,1.74,7351,1.61479333333333,1.67031111111111,1.57905555555556,1.66266666666667,7692.9069767442,0.0,1.0
2024-06-04,1.68,1.69,1.67,1.67,3446,1.60533333333333,1.61488888888889,1.59577777777778,1.59577777777778,3606.27906976745,0.0,1.0
2024-06-05,1.68,1.68,1.65,1.6772,5601,1.60533333333333,1.60533333333333,1.57666666666667,1.60265777777778,5861.51162790699,0.0,1.0
2024-06-06,1.67,1.67,1.5401,1.65,8570,1.59577777777778,1.59577777777778,1.47165111111111,1.57666666666667,8968.60465116278,0.0,1.0
2024-06-07,1.63,1.67,1.59,1.67,14148,1.55755555555556,1.59577777777778,1.51933333333333,1.59577777777778,14806.0465116279,0.0,1.0
2024-06-10,1.7,1.75,1.63,1.63,80196,1.62444444444444,1.67222222222222,1.55755555555556,1.55755555555556,83926.0465116281,0.0,1.0
2024-06-11,1.75,1.75,1.69,1.75,27007,1.67222222222222,1.67222222222222,1.61488888888889,1.67222222222222,28263.1395348838,0.0,1.0
2024-06-12,1.77,1.7799,1.7,1.75,21552,1.69133333333333,1.70079333333333,1.62444444444444,1.67222222222222,22554.4186046512,0.0,1.0
2024-06-13,1.72,1.72,1.44,1.7,54033,1.72,1.72,1.44,1.7,54033,0.08,1.0
2024-06-14,1.75,1.75,1.6616,1.73,13089,1.75,1.75,1.6616,1.73,13089,0.0,1.0
2024-06-17,1.75,1.76,1.693,1.76,3524,1.75,1.76,1.693,1.76,3524,0.0,1.0
2024-06-18,1.83,1.83,1.7,1.77,5276,1.83,1.83,1.7,1.77,5276,0.0,1.0
2024-06-20,1.76,1.83,1.69,1.77,8739,1.76,1.83,1.69,1.77,8739,0.0,1.0
2024-06-21,1.81,1.84,1.72,1.81,16039,1.81,1.84,1.72,1.81,16039,0.0,1.0
2024-06-24,1.83,1.84,1.79,1.84,14579,1.83,1.84,1.79,1.84,14579,0.0,1.0
2024-06-25,1.8,1.84,1.71,1.8,13567,1.8,1.84,1.71,1.8,13567,0.0,1.0
2024-06-26,1.79,1.81,1.71,1.73,18380,1.79,1.81,1.71,1.73,18380,0.0,1.0
2024-06-27,1.77,1.78,1.7,1.7301,6167,1.77,1.78,1.7,1.7301,6167,0.0,1.0
2024-06-28,1.75,1.78,1.71,1.75,6249,1.75,1.78,1.71,1.75,6249,0.0,1.0
2024-07-01,1.74,1.76,1.62,1.72,21628,1.74,1.76,1.62,1.72,21628,0.0,1.0
2024-07-02,1.71,1.76,1.62,1.6704,23307,1.71,1.76,1.62,1.6704,23307,0.0,1.0
2024-07-03,1.48,1.64,1.45,1.64,53848,1.48,1.64,1.45,1.64,53848,0.0,1.0
2024-07-05,1.49,1.58,1.28,1.5559,57701,1.49,1.58,1.28,1.5559,57701,0.0,1.0
2024-07-08,1.44,1.54,1.28,1.52,164005,1.44,1.54,1.28,1.52,164005,0.0,1.0
2024-07-09,1.44,1.44,1.4,1.4,5801,1.44,1.44,1.4,1.4,5801,0.0,1.0
2024-07-10,1.45,1.46,1.41,1.44,15610,1.45,1.46,1.41,1.44,15610,0.0,1.0
2024-07-11,1.51,1.51,1.41,1.46,4530,1.51,1.51,1.41,1.46,4530,0.0,1.0
2024-07-12,1.56,1.56,1.45,1.52,7418,1.56,1.56,1.45,1.52,7418,0.0,1.0
2024-07-15,1.54,1.54,1.4401,1.515,6815,1.54,1.54,1.4401,1.515,6815,0.0,1.0
2024-07-16,1.5,1.56,1.5,1.55,4079,1.5,1.56,1.5,1.55,4079,0.0,1.0
2024-07-17,1.51,1.57,1.45,1.56,11037,1.51,1.57,1.45,1.56,11037,0.0,1.0
2024-07-18,1.52,1.52,1.5,1.505,1527,1.52,1.52,1.5,1.505,1527,0.0,1.0
2024-07-19,1.45,1.5,1.44,1.47,11414,1.45,1.5,1.44,1.47,11414,0.0,1.0
2024-07-22,1.44,1.47,1.42,1.47,5299,1.44,1.47,1.42,1.47,5299,0.0,1.0
2024-07-23,1.45,1.46,1.41,1.46,7196,1.45,1.46,1.41,1.46,7196,0.0,1.0
2024-07-24,1.47,1.47,1.44,1.46,2865,1.47,1.47,1.44,1.46,2865,0.0,1.0
2024-07-25,1.49,1.49,1.43,1.45,7778,1.49,1.49,1.43,1.45,7778,0.0,1.0
2024-07-26,1.54,1.54,1.4501,1.49,4767,1.54,1.54,1.4501,1.49,4767,0.0,1.0
2024-07-29,1.55,1.55,1.4801,1.5,3274,1.55,1.55,1.4801,1.5,3274,0.0,1.0
2024-07-30,1.55,1.55,1.39,1.52,6989,1.55,1.55,1.39,1.52,6989,0.0,1.0
2024-07-31,1.48,1.498,1.47,1.48,5368,1.48,1.498,1.47,1.48,5368,0.0,1.0
2024-08-01,1.49,1.49,1.43,1.47,2058,1.49,1.49,1.43,1.47,2058,0.0,1.0
2024-08-02,1.48,1.5,1.4,1.46,6395,1.48,1.5,1.4,1.46,6395,0.0,1.0
2024-08-05,1.47,1.48,1.4,1.4,5719,1.47,1.48,1.4,1.4,5719,0.0,1.0
2024-08-06,1.49,1.49,1.39,1.455,2498,1.49,1.49,1.39,1.455,2498,0.0,1.0
2024-08-07,1.49,1.51,1.47,1.5,743,1.49,1.51,1.47,1.5,743,0.0,1.0
2024-08-08,1.51,1.52,1.45,1.52,2554,1.51,1.52,1.45,1.52,2554,0.0,1.0
2024-08-09,1.55,1.56,1.44,1.52,5321,1.55,1.56,1.44,1.52,5321,0.0,1.0
2024-08-12,1.56,1.56,1.39,1.55,29003,1.56,1.56,1.39,1.55,29003,0.0,1.0
2024-08-13,1.53,1.53,1.41,1.41,4209,1.53,1.53,1.41,1.41,4209,0.0,1.0
2024-08-14,1.58,1.58,1.45,1.45,3476,1.58,1.58,1.45,1.45,3476,0.0,1.0
2024-08-15,1.55,1.57,1.5345,1.5599,2441,1.55,1.57,1.5345,1.5599,2441,0.0,1.0
2024-08-16,1.6,1.6,1.5,1.54,1794,1.6,1.6,1.5,1.54,1794,0.0,1.0
2024-08-19,1.56,1.56,1.55,1.55,1194,1.56,1.56,1.55,1.55,1194,0.0,1.0
2024-08-20,1.56,1.56,1.45,1.45,5458,1.56,1.56,1.45,1.45,5458,0.0,1.0
2024-08-21,1.55,1.56,1.44,1.44,3447,1.55,1.56,1.44,1.44,3447,0.0,1.0
2024-08-22,1.55,1.57,1.42,1.57,12922,1.55,1.57,1.42,1.57,12922,0.0,1.0
2024-08-23,1.57,1.57,1.5548,1.5548,469,1.57,1.57,1.5548,1.5548,469,0.0,1.0
2024-08-26,1.58,1.58,1.48,1.48,2304,1.58,1.58,1.48,1.48,2304,0.0,1.0
2024-08-27,1.58,1.58,1.5,1.5,4035,1.58,1.58,1.5,1.5,4035,0.0,1.0
2024-08-28,1.58,1.58,1.4,1.5,10919,1.58,1.58,1.4,1.5,10919,0.0,1.0
2024-08-29,1.52,1.59,1.45,1.57,9558,1.52,1.59,1.45,1.57,9558,0.0,1.0
2024-08-30,1.52,1.55,1.48,1.495,2586,1.52,1.55,1.48,1.495,2586,0.0,1.0
2024-09-03,1.45,1.53,1.43,1.53,2014,1.45,1.53,1.43,1.53,2014,0.0,1.0
2024-09-04,1.54,1.54,1.43,1.43,3081,1.54,1.54,1.43,1.43,3081,0.0,1.0
2024-09-05,1.55,1.55,1.45,1.45,3239,1.55,1.55,1.45,1.45,3239,0.0,1.0
2024-09-06,1.6,1.6,1.5189,1.5189,5241,1.6,1.6,1.5189,1.5189,5241,0.0,1.0
2024-09-09,1.54,1.54,1.4,1.52,9383,1.54,1.54,1.4,1.52,9383,0.0,1.0
2024-09-10,1.59,1.59,1.5084,1.5084,5164,1.59,1.59,1.5084,1.5084,5164,0.0,1.0
2024-09-11,1.57,1.6,1.525,1.57,1089,1.57,1.6,1.525,1.57,1089,0.0,1.0
2024-09-12,1.54,1.6,1.5,1.6,2290,1.54,1.6,1.5,1.6,2290,0.0,1.0
2024-09-13,1.59,1.6,1.52,1.6,1933,1.59,1.6,1.52,1.6,1933,0.0,1.0
2024-09-16,1.65,1.65,1.5201,1.5247,3370,1.65,1.65,1.5201,1.5247,3370,0.0,1.0
2024-09-17,1.69,1.7,1.5,1.565,39954,1.69,1.7,1.5,1.565,39954,0.0,1.0
2024-09-18,1.7,1.7,1.6201,1.65,3907,1.7,1.7,1.6201,1.65,3907,0.0,1.0
2024-09-19,1.69,1.69,1.5492,1.615,12287,1.69,1.69,1.5492,1.615,12287,0.0,1.0
2024-09-20,1.64,1.69,1.55,1.675,11059,1.64,1.69,1.55,1.675,11059,0.0,1.0
2024-09-23,1.64,1.66,1.6,1.62,1292,1.64,1.66,1.6,1.62,1292,0.0,1.0
2024-09-24,1.66,1.66,1.59,1.59,2055,1.66,1.66,1.59,1.59,2055,0.0,1.0
2024-09-25,1.62,1.6599,1.57,1.6599,8837,1.62,1.6599,1.57,1.6599,8837,0.0,1.0
2024-09-26,1.63,1.66,1.55,1.57,5000,1.63,1.66,1.55,1.57,5000,0.0,1.0
2024-09-27,1.64,1.64,1.57,1.64,2313,1.64,1.64,1.57,1.64,2313,0.0,1.0
2024-09-30,1.63,1.66,1.56,1.65,4762,1.63,1.66,1.56,1.65,4762,0.0,1.0
2024-10-01,1.63,1.65,1.52,1.56,10294,1.63,1.65,1.52,1.56,10294,0.0,1.0
2024-10-02,1.61,1.64,1.56,1.58,5147,1.61,1.64,1.56,1.58,5147,0.0,1.0
2024-10-03,1.62,1.63,1.62,1.62,1245,1.62,1.63,1.62,1.62,1245,0.0,1.0
2024-10-04,1.66,1.66,1.6,1.615,3473,1.66,1.66,1.6,1.615,3473,0.0,1.0
2024-10-07,1.66,1.66,1.5801,1.62,8843,1.66,1.66,1.5801,1.62,8843,0.0,1.0
2024-10-08,1.59,1.62,1.49,1.58,7615,1.59,1.62,1.49,1.58,7615,0.0,1.0
2024-10-09,1.63,1.63,1.57,1.59,4146,1.63,1.63,1.57,1.59,4146,0.0,1.0
2024-10-10,1.66,1.66,1.5408,1.62,2106,1.66,1.66,1.5408,1.62,2106,0.0,1.0
2024-10-11,1.65,1.65,1.5746,1.64,2802,1.65,1.65,1.5746,1.64,2802,0.0,1.0
2024-10-14,1.6,1.64,1.52,1.635,16127,1.6,1.64,1.52,1.635,16127,0.0,1.0
2024-10-15,1.51,1.58,1.45,1.53,9452,1.51,1.58,1.45,1.53,9452,0.0,1.0
2024-10-16,1.49,1.55,1.41,1.55,15633,1.49,1.55,1.41,1.55,15633,0.0,1.0
2024-10-17,1.49,1.5,1.455,1.5,991,1.49,1.5,1.455,1.5,991,0.0,1.0
2024-10-18,1.54,1.54,1.49,1.49,21406,1.54,1.54,1.49,1.49,21406,0.0,1.0
2024-10-21,1.55,1.57,1.51,1.57,3301,1.55,1.57,1.51,1.57,3301,0.0,1.0
2024-10-22,1.55,1.56,1.53,1.53,1522,1.55,1.56,1.53,1.53,1522,0.0,1.0
2024-10-23,1.53,1.55,1.43,1.51,5397,1.53,1.55,1.43,1.51,5397,0.0,1.0
2024-10-24,1.54,1.54,1.4405,1.48,2744,1.54,1.54,1.4405,1.48,2744,0.0,1.0
2024-10-25,1.57,1.57,1.44,1.54,5760,1.57,1.57,1.44,1.54,5760,0.0,1.0
2024-10-28,1.52,1.55,1.45,1.54,4881,1.52,1.55,1.45,1.54,4881,0.0,1.0
2024-10-29,1.55,1.56,1.498253,1.55,2273,1.55,1.56,1.498253,1.55,2273,0.0,1.0
2024-10-30,1.55,1.55,1.47,1.47,2928,1.55,1.55,1.47,1.47,2928,0.0,1.0
2024-10-31,1.54,1.56,1.46,1.49,3578,1.54,1.56,1.46,1.49,3578,0.0,1.0
2024-11-01,1.5,1.53,1.4927,1.4927,759,1.5,1.53,1.4927,1.4927,759,0.0,1.0
2024-11-04,1.54,1.55,1.42,1.54,10310,1.54,1.55,1.42,1.54,10310,0.0,1.0
2024-11-05,1.49,1.5,1.42,1.4464,6833,1.49,1.5,1.42,1.4464,6833,0.0,1.0
2024-11-06,1.5,1.52,1.4,1.44,9976,1.5,1.52,1.4,1.44,9976,0.0,1.0
2024-11-07,1.43,1.45,1.3885,1.43,18888,1.43,1.45,1.3885,1.43,18888,0.0,1.0
2024-11-08,1.42,1.4599,1.39,1.42,4055,1.42,1.4599,1.39,1.42,4055,0.0,1.0
2024-11-11,1.48,1.48,1.42,1.45,2239,1.48,1.48,1.42,1.45,2239,0.0,1.0
2024-11-12,1.48,1.48,1.46,1.46,2873,1.48,1.48,1.46,1.46,2873,0.0,1.0
2024-11-13,1.45,1.48,1.4439,1.4693,2224,1.45,1.48,1.4439,1.4693,2224,0.0,1.0
2024-11-14,1.45,1.46,1.39,1.46,2808,1.45,1.46,1.39,1.46,2808,0.0,1.0
2024-11-15,1.44,1.44,1.41,1.41,2618,1.44,1.44,1.41,1.41,2618,0.0,1.0
2024-11-18,1.45,1.46,1.37,1.46,7651,1.45,1.46,1.37,1.46,7651,0.0,1.0
2024-11-19,1.45,1.45,1.35,1.39,9082,1.45,1.45,1.35,1.39,9082,0.0,1.0
2024-11-20,1.45,1.46,1.3834,1.44,3082,1.45,1.46,1.3834,1.44,3082,0.0,1.0
2024-11-21,1.45,1.45,1.39,1.39,1866,1.45,1.45,1.39,1.39,1866,0.0,1.0
2024-11-22,1.43,1.45,1.32,1.37,7920,1.43,1.45,1.32,1.37,7920,0.0,1.0
2024-11-25,1.45,1.46,1.34,1.43,19197,1.45,1.46,1.34,1.43,19197,0.0,1.0
2024-11-26,1.42,1.45,1.29,1.43,22518,1.42,1.45,1.29,1.43,22518,0.0,1.0
2024-11-27,1.44,1.44,1.34,1.35,5816,1.44,1.44,1.34,1.35,5816,0.0,1.0
2024-11-29,1.44,1.44,1.44,1.44,151,1.44,1.44,1.44,1.44,151,0.0,1.0
2024-12-02,1.43,1.43,1.35,1.35,6063,1.43,1.43,1.35,1.35,6063,0.0,1.0
2024-12-03,1.44,1.45,1.36,1.395,4867,1.44,1.45,1.36,1.395,4867,0.0,1.0
2024-12-04,1.44,1.45,1.34,1.4198,11689,1.44,1.45,1.34,1.4198,11689,0.0,1.0
2024-12-05,1.45,1.45,1.37,1.4046,10765,1.45,1.45,1.37,1.4046,10765,0.0,1.0
2024-12-06,1.43,1.45,1.37,1.45,4857,1.43,1.45,1.37,1.45,4857,0.0,1.0
2024-12-09,1.44,1.45,1.32,1.42,12132,1.44,1.45,1.32,1.42,12132,0.0,1.0
2024-12-10,1.43,1.44,1.33,1.42,4522,1.43,1.44,1.33,1.42,4522,0.0,1.0
2024-12-11,1.42,1.45,1.33,1.33,23580,1.42,1.45,1.33,1.33,23580,0.0,1.0
2024-12-12,1.39,1.44,1.34,1.44,7311,1.39,1.44,1.34,1.44,7311,0.0,1.0
2024-12-13,1.42,1.42,1.36,1.4,1947,1.42,1.42,1.36,1.4,1947,0.0,1.0
2024-12-16,1.44,1.44,1.3401,1.43,10513,1.44,1.44,1.3401,1.43,10513,0.0,1.0
2024-12-17,1.47,1.49,1.4252,1.4298,10454,1.47,1.49,1.4252,1.4298,10454,0.0,1.0
2024-12-18,1.48,1.48,1.38,1.4,7022,1.48,1.48,1.38,1.4,7022,0.0,1.0
2024-12-19,1.5,1.5,1.4,1.47,9673,1.5,1.5,1.4,1.47,9673,0.0,1.0
2024-12-20,1.5,1.5213,1.42,1.5,9742,1.5,1.5213,1.42,1.5,9742,0.0,1.0
2024-12-23,1.53,1.53,1.48,1.48,2908,1.53,1.53,1.48,1.48,2908,0.0,1.0
2024-12-24,1.5,1.5,1.4,1.475,14191,1.5,1.5,1.4,1.475,14191,0.0,1.0
2024-12-26,1.46,1.4999,1.42,1.44,17365,1.46,1.4999,1.42,1.44,17365,0.0,1.0
2024-12-27,1.4,1.48,1.35,1.41,18314,1.4,1.48,1.35,1.41,18314,0.0,1.0
2024-12-30,1.42,1.44,1.39,1.4,3184,1.42,1.44,1.39,1.4,3184,0.0,1.0
2024-12-31,1.39,1.4,1.32,1.395,7698,1.39,1.4,1.32,1.395,7698,0.0,1.0
2025-01-02,1.41,1.41,1.37,1.41,2056,1.41,1.41,1.37,1.41,2056,0.0,1.0
2025-01-03,1.385,1.418,1.385,1.4,4895,1.385,1.418,1.385,1.4,4895,0.0,1.0
2025-01-06,1.43,1.43,1.36,1.42,1619,1.43,1.43,1.36,1.42,1619,0.0,1.0
2025-01-07,1.43,1.43,1.34,1.41,9098,1.43,1.43,1.34,1.41,9098,0.0,1.0
2025-01-08,1.45,1.45,1.39,1.42,3091,1.45,1.45,1.39,1.42,3091,0.0,1.0
2025-01-10,1.42,1.43,1.29,1.37,9197,1.42,1.43,1.29,1.37,9197,0.0,1.0
2025-01-13,1.4,1.42,1.33,1.4,3749,1.4,1.42,1.33,1.4,3749,0.0,1.0
2025-01-14,1.42,1.42,1.32,1.4,6270,1.42,1.42,1.32,1.4,6270,0.0,1.0
2025-01-15,1.4,1.4,1.39,1.396,2484,1.4,1.4,1.39,1.396,2484,0.0,1.0
2025-01-16,1.389,1.4,1.33,1.33,5855,1.389,1.4,1.33,1.33,5855,0.0,1.0
2025-01-17,1.32,1.39,1.32,1.39,4826,1.32,1.39,1.32,1.39,4826,0.0,1.0
2025-01-21,1.285,1.4,1.24,1.38,21912,1.285,1.4,1.24,1.38,21912,0.0,1.0
2025-01-22,1.3,1.33,1.25,1.33,5579,1.3,1.33,1.25,1.33,5579,0.0,1.0
2025-01-23,1.3251,1.3327,1.25,1.25,4729,1.3251,1.3327,1.25,1.25,4729,0.0,1.0
2025-01-24,1.32,1.33,1.28,1.3,21691,1.32,1.33,1.28,1.3,21691,0.0,1.0
2025-01-27,1.32,1.33,1.25,1.33,6823,1.32,1.33,1.25,1.33,6823,0.0,1.0
2025-01-28,1.34,1.34,1.32,1.32,697,1.34,1.34,1.32,1.32,697,0.0,1.0
2025-01-29,1.3,1.32,1.22,1.32,10703,1.3,1.32,1.22,1.32,10703,0.0,1.0
2025-01-30,1.31,1.31,1.29,1.3,3022,1.31,1.31,1.29,1.3,3022,0.0,1.0
2025-01-31,1.33,1.34,1.25,1.32,5528,1.33,1.34,1.25,1.32,5528,0.0,1.0
2025-02-03,1.33,1.33,1.3,1.3,1119,1.33,1.33,1.3,1.3,1119,0.0,1.0
2025-02-04,1.3,1.33,1.24,1.33,10203,1.3,1.33,1.24,1.33,10203,0.0,1.0
2025-02-05,1.33,1.33,1.2701,1.32,2092,1.33,1.33,1.2701,1.32,2092,0.0,1.0
2025-02-06,1.31,1.32,1.25,1.27,8537,1.31,1.32,1.25,1.27,8537,0.0,1.0
2025-02-07,1.25,1.35,1.16,1.25,18591,1.25,1.35,1.16,1.25,18591,0.0,1.0
2025-02-10,1.21,1.3,1.16,1.25,24527,1.21,1.3,1.16,1.25,24527,0.0,1.0
2025-02-11,1.27,1.27,1.17,1.2,8934,1.27,1.27,1.17,1.2,8934,0.0,1.0
2025-02-12,1.25,1.25,1.17,1.2,10296,1.25,1.25,1.17,1.2,10296,0.0,1.0
2025-02-13,1.19,1.23,1.14,1.18,18490,1.19,1.23,1.14,1.18,18490,0.0,1.0
2025-02-14,1.23,1.23,1.18,1.18,11286,1.23,1.23,1.18,1.18,11286,0.0,1.0
2025-02-18,1.18,1.22,1.15,1.19,22530,1.18,1.22,1.15,1.19,22530,0.0,1.0
2025-02-19,1.16,1.1957,1.11,1.18,23962,1.16,1.1957,1.11,1.18,23962,0.0,1.0
2025-02-20,1.15,1.24,1.134,1.2,36186,1.15,1.24,1.134,1.2,36186,0.0,1.0
2025-02-21,1.19,1.25,1.15,1.175,19731,1.19,1.25,1.15,1.175,19731,0.0,1.0
2025-02-24,1.18,1.23,1.17,1.18,28881,1.18,1.23,1.17,1.18,28881,0.0,1.0
2025-02-25,1.16,1.2599,1.12,1.23,28837,1.16,1.2599,1.12,1.23,28837,0.0,1.0
2025-02-26,1.15,1.235,1.11,1.16,30328,1.15,1.235,1.11,1.16,30328,0.0,1.0
2025-02-27,1.24,1.25,1.14,1.15,128257,1.24,1.25,1.14,1.15,128257,0.0,1.0
2025-02-28,1.37,1.3999,1.2027,1.2027,80396,1.37,1.3999,1.2027,1.2027,80396,0.0,1.0
2025-03-03,1.35,1.41,1.28,1.37,38704,1.35,1.41,1.28,1.37,38704,0.0,1.0
2025-03-04,1.39,1.41,1.33,1.38,4997,1.39,1.41,1.33,1.38,4997,0.0,1.0
2025-03-05,1.42,1.42,1.3702,1.3947,3781,1.42,1.42,1.3702,1.3947,3781,0.0,1.0
2025-03-06,1.41,1.41,1.35,1.38,5412,1.41,1.41,1.35,1.38,5412,0.0,1.0
2025-03-07,1.41,1.42,1.41,1.42,1417,1.41,1.42,1.41,1.42,1417,0.0,1.0
2025-03-10,1.4,1.41,1.34,1.4,5731,1.4,1.41,1.34,1.4,5731,0.0,1.0
2025-03-11,1.34,1.41,1.3,1.36,23718,1.34,1.41,1.3,1.36,23718,0.0,1.0
2025-03-12,1.38,1.38,1.35,1.35,7194,1.38,1.38,1.35,1.35,7194,0.0,1.0
2025-03-13,1.39,1.41,1.34,1.4,15642,1.39,1.41,1.34,1.4,15642,0.0,1.0
2025-03-14,1.31,1.41,1.23,1.41,23292,1.31,1.41,1.23,1.41,23292,0.0,1.0
2025-03-17,1.35,1.35,1.29,1.31,11367,1.35,1.35,1.29,1.31,11367,0.0,1.0
2025-03-18,1.34,1.3507,1.2707,1.3355,9780,1.34,1.3507,1.2707,1.3355,9780,0.0,1.0
2025-03-19,1.23,1.3499,1.19,1.33,24442,1.23,1.3499,1.19,1.33,24442,0.0,1.0
2025-03-20,1.2,1.25,1.18,1.22,9079,1.2,1.25,1.18,1.22,9079,0.0,1.0
2025-03-21,1.25,1.25,1.2,1.2495,7194,1.25,1.25,1.2,1.2495,7194,0.0,1.0
2025-03-24,1.28,1.28,1.2,1.26,7874,1.28,1.28,1.2,1.26,7874,0.0,1.0
2025-03-25,1.28,1.29,1.23,1.28,10902,1.28,1.29,1.23,1.28,10902,0.0,1.0
2025-03-26,1.2,1.28,1.18,1.28,7501,1.2,1.28,1.18,1.28,7501,0.0,1.0
2025-03-27,1.2299,1.23,1.2,1.22,4087,1.2299,1.23,1.2,1.22,4087,0.0,1.0
2025-03-28,1.2303,1.253,1.23,1.23,1319,1.2303,1.253,1.23,1.23,1319,0.0,1.0
2025-03-31,1.09,1.23,1.08,1.18,24427,1.09,1.23,1.08,1.18,24427,0.0,1.0
2025-04-01,1.18,1.19,1.16,1.16,2023,1.18,1.19,1.16,1.16,2023,0.0,1.0
2025-04-02,1.1085,1.2,1.1,1.2,6198,1.1085,1.2,1.1,1.2,6198,0.0,1.0
2025-04-03,1.125,1.1945,1.1,1.1945,14113,1.125,1.1945,1.1,1.1945,14113,0.0,1.0
2025-04-04,1.12,1.1495,1.09,1.1495,6789,1.12,1.1495,1.09,1.1495,6789,0.0,1.0
2025-04-07,1.02,1.09,1.02,1.09,8868,1.02,1.09,1.02,1.09,8868,0.0,1.0
2025-04-08,1.07,1.1745,1.04,1.05,12889,1.07,1.1745,1.04,1.05,12889,0.0,1.0
2025-04-09,1.09,1.1228,1.04,1.09,31370,1.09,1.1228,1.04,1.09,31370,0.0,1.0
2025-04-10,1.15,1.1599,1.05,1.15,6956,1.15,1.1599,1.05,1.15,6956,0.0,1.0
2025-04-11,1.18,1.1801,1.12,1.12,5109,1.18,1.1801,1.12,1.12,5109,0.0,1.0
2025-04-14,1.1986,1.1999,1.19,1.19,2962,1.1986,1.1999,1.19,1.19,2962,0.0,1.0
2025-04-15,1.17,1.1847,1.15,1.175,4273,1.17,1.1847,1.15,1.175,4273,0.0,1.0
2025-04-16,1.15,1.1856,1.145,1.15,3201,1.15,1.1856,1.145,1.15,3201,0.0,1.0
2025-04-17,1.175,1.19,1.1,1.1792,5430,1.175,1.19,1.1,1.1792,5430,0.0,1.0
2025-04-21,1.205,1.24,1.09,1.09,10565,1.205,1.24,1.09,1.09,10565,0.0,1.0
2025-04-22,1.2468,1.26,1.18,1.18,7026,1.2468,1.26,1.18,1.18,7026,0.0,1.0
2025-04-23,1.2,1.26,1.19,1.26,5534,1.2,1.26,1.19,1.26,5534,0.0,1.0
2025-04-24,1.1499,1.22,1.11,1.22,10721,1.1499,1.22,1.11,1.22,10721,0.0,1.0
2025-04-25,1.18,1.18,1.04,1.16,11663,1.18,1.18,1.04,1.16,11663,0.0,1.0
2025-04-28,1.1366,1.25,1.11,1.2095,61881,1.1366,1.25,1.11,1.2095,61881,0.0,1.0
2025-04-29,1.1479,1.1654,1.1,1.155,4233,1.1479,1.1654,1.1,1.155,4233,0.0,1.0
2025-04-30,1.0937,1.1654,1.01,1.16,12183,1.0937,1.1654,1.01,1.16,12183,0.0,1.0
2025-05-01,1.14,1.14,1.09,1.09,11451,1.14,1.14,1.09,1.09,11451,0.0,1.0
2025-05-02,1.169,1.169,1.1329,1.1571,1452,1.169,1.169,1.1329,1.1571,1452,0.0,1.0
2025-05-05,1.15,1.18,1.12,1.12,2611,1.15,1.18,1.12,1.12,2611,0.0,1.0
2025-05-06,1.1592,1.189,1.0401,1.1774,9344,1.1592,1.189,1.0401,1.1774,9344,0.0,1.0
2025-05-07,1.15,1.15,1.14,1.1499,1938,1.15,1.15,1.14,1.1499,1938,0.0,1.0
2025-05-08,1.119,1.12,1.085,1.12,2049,1.119,1.12,1.085,1.12,2049,0.0,1.0
2025-05-09,1.0999,1.1099,1.04,1.05,3556,1.0999,1.1099,1.04,1.05,3556,0.0,1.0
2025-05-12,1.35,1.42,1.1357,1.1411,2189834,1.35,1.42,1.1357,1.1411,2189834,0.0,1.0
2025-05-13,1.47,1.57,1.12,1.4,1415344,1.47,1.57,1.12,1.4,1415344,0.0,1.0
2025-05-14,1.27,1.42,1.19,1.33,261993,1.27,1.42,1.19,1.33,261993,0.0,1.0
2025-05-15,1.29,1.325,1.22,1.27,98352,1.29,1.325,1.22,1.27,98352,0.0,1.0
2025-05-16,1.16,1.28,1.16,1.28,95391,1.16,1.28,1.16,1.28,95391,0.0,1.0
2025-05-19,1.16,1.2,1.12,1.16,59244,1.16,1.2,1.12,1.16,59244,0.0,1.0
2025-05-20,1.14,1.2194,1.12,1.18,40646,1.14,1.2194,1.12,1.18,40646,0.0,1.0
2025-05-21,1.135,1.155,1.1,1.12,17699,1.135,1.155,1.1,1.12,17699,0.0,1.0
2025-05-22,1.1439,1.15,1.09,1.1,22523,1.1439,1.15,1.09,1.1,22523,0.0,1.0
2025-05-23,1.1172,1.13,1.07,1.13,16596,1.1172,1.13,1.07,1.13,16596,0.0,1.0
2025-05-27,1.1,1.12,1.07,1.1,16412,1.1,1.12,1.07,1.1,16412,0.0,1.0
2025-05-28,1.14,1.17,1.08,1.14,8455,1.14,1.17,1.08,1.14,8455,0.0,1.0
2025-05-29,1.11,1.1699,1.11,1.15,6203,1.11,1.1699,1.11,1.15,6203,0.0,1.0
2025-05-30,1.125,1.145,1.11,1.14,12843,1.125,1.145,1.11,1.14,12843,0.0,1.0
2025-06-02,1.145,1.1699,1.1368,1.16,10360,1.145,1.1699,1.1368,1.16,10360,0.0,1.0
2025-06-03,1.16,1.18,1.1371,1.1371,12680,1.16,1.18,1.1371,1.1371,12680,0.0,1.0
2025-06-04,1.165,1.18,1.1201,1.16,13059,1.165,1.18,1.1201,1.16,13059,0.0,1.0
2025-06-05,1.19,1.2253,1.15,1.17,39821,1.19,1.2253,1.15,1.17,39821,0.0,1.0
2025-06-06,1.24,1.25,1.1439,1.16,26166,1.24,1.25,1.1439,1.16,26166,0.0,1.0
2025-06-09,1.21,1.3,1.13,1.23,69772,1.21,1.3,1.13,1.23,69772,0.0,1.0
2025-06-10,1.2297,1.2297,1.19,1.2,4659,1.2297,1.2297,1.19,1.2,4659,0.0,1.0
2025-06-11,1.215,1.23,1.18,1.18,3322,1.215,1.23,1.18,1.18,3322,0.0,1.0
2025-06-12,1.22,1.241,1.16,1.16,17993,1.22,1.241,1.16,1.16,17993,0.0,1.0
2025-06-13,1.17,1.23,1.1401,1.23,8424,1.17,1.23,1.1401,1.23,8424,0.0,1.0
2025-06-16,1.1015,1.14,1.07,1.14,11657,1.1015,1.14,1.07,1.14,11657,0.0,1.0
2025-06-17,1.11,1.1699,1.09,1.09,4258,1.11,1.1699,1.09,1.09,4258,0.0,1.0
2025-06-18,1.1254,1.14,1.09,1.14,7144,1.1254,1.14,1.09,1.14,7144,0.0,1.0
2025-06-20,1.1261,1.13,1.09,1.09,45231,1.1261,1.13,1.09,1.09,45231,0.0,1.0
2025-06-23,1.1317,1.1364,1.11,1.1308,15244,1.1317,1.1364,1.11,1.1308,15244,0.0,1.0
2025-06-24,1.1499,1.15,1.12,1.1203,7653,1.1499,1.15,1.12,1.1203,7653,0.0,1.0
2025-06-25,1.15,1.1552,1.1283,1.1283,7599,1.15,1.1552,1.1283,1.1283,7599,0.0,1.0
2025-06-26,1.1566,1.17,1.1502,1.16,3450,1.1566,1.17,1.1502,1.16,3450,0.0,1.0
2025-06-27,1.15,1.1599,1.11,1.12,12169,1.15,1.1599,1.11,1.12,12169,0.0,1.0
2025-06-30,1.12,1.14,1.1127,1.12,3838,1.12,1.14,1.1127,1.12,3838,0.0,1.0
2025-07-01,1.14,1.1561,1.12,1.15,10439,1.14,1.1561,1.12,1.15,10439,0.0,1.0
2025-07-02,1.1501,1.17,1.15,1.16,4819,1.1501,1.17,1.15,1.16,4819,0.0,1.0
2025-07-03,1.14,1.15,1.12,1.15,4520,1.14,1.15,1.12,1.15,4520,0.0,1.0
2025-07-07,1.13,1.1599,1.13,1.1598,1458,1.13,1.1599,1.13,1.1598,1458,0.0,1.0
2025-07-08,1.14,1.17,1.13,1.13,8231,1.14,1.17,1.13,1.13,8231,0.0,1.0
2025-07-09,1.155,1.16,1.155,1.155,2417,1.155,1.16,1.155,1.155,2417,0.0,1.0
2025-07-10,1.15,1.1645,1.14,1.1645,10239,1.15,1.1645,1.14,1.1645,10239,0.0,1.0
2025-07-11,1.14,1.1599,1.12,1.135,3665,1.14,1.1599,1.12,1.135,3665,0.0,1.0
2025-07-14,1.16,1.17,1.13,1.13,21481,1.16,1.17,1.13,1.13,21481,0.0,1.0
2025-07-15,1.15,1.1739,1.15,1.1599,9591,1.15,1.1739,1.15,1.1599,9591,0.0,1.0
2025-07-16,1.2499,1.25,1.16,1.17,21795,1.2499,1.25,1.16,1.17,21795,0.0,1.0
2025-07-17,1.286,1.31,1.2107,1.27,40443,1.286,1.31,1.2107,1.27,40443,0.0,1.0
2025-07-18,1.2299,1.3,1.2,1.3,24082,1.2299,1.3,1.2,1.3,24082,0.0,1.0
2025-07-21,1.1958,1.22,1.1559,1.22,22882,1.1958,1.22,1.1559,1.22,22882,0.0,1.0
2025-07-22,1.22,1.2999,1.17,1.2999,7538,1.22,1.2999,1.17,1.2999,7538,0.0,1.0
2025-07-23,1.2119,1.26,1.1902,1.23,8881,1.2119,1.26,1.1902,1.23,8881,0.0,1.0
2025-07-24,1.24,1.3,1.2,1.2,39800,1.24,1.3,1.2,1.2,39800,0.0,1.0
2025-07-25,1.2391,1.276,1.2391,1.25,4539,1.2391,1.276,1.2391,1.25,4539,0.0,1.0
2025-07-28,1.2247,1.2441,1.17,1.2441,25125,1.2247,1.2441,1.17,1.2441,25125,0.0,1.0
2025-07-29,1.2092,1.2403,1.19,1.2,13293,1.2092,1.2403,1.19,1.2,13293,0.0,1.0
2025-07-30,1.19,1.215,1.19,1.19,3410,1.19,1.215,1.19,1.19,3410,0.0,1.0
2025-07-31,1.1926,1.23,1.1926,1.23,3061,1.1926,1.23,1.1926,1.23,3061,0.0,1.0
2025-08-01,1.215,1.2359,1.2,1.2359,3297,1.215,1.2359,1.2,1.2359,3297,0.0,1.0
2025-08-04,1.2235,1.2999,1.21,1.2999,2275,1.2235,1.2999,1.21,1.2999,2275,0.0,1.0
2025-08-05,1.2235,1.2235,1.2235,1.2235,858,1.2235,1.2235,1.2235,1.2235,858,0.0,1.0
2025-08-06,1.23,1.2366,1.23,1.2366,722,1.23,1.2366,1.23,1.2366,722,0.0,1.0
2025-08-07,1.22,1.2492,1.2,1.24,3531,1.22,1.2492,1.2,1.24,3531,0.0,1.0
2025-08-08,1.23,1.2477,1.2,1.2001,7837,1.23,1.2477,1.2,1.2001,7837,0.0,1.0
2025-08-11,1.2399,1.2399,1.2,1.2,1347,1.2399,1.2399,1.2,1.2,1347,0.0,1.0
2025-08-12,1.2338,1.2399,1.15,1.2,20345,1.2338,1.2399,1.15,1.2,20345,0.0,1.0
2025-08-13,1.19,1.2299,1.19,1.21,4021,1.19,1.2299,1.19,1.21,4021,0.0,1.0
2025-08-14,1.19,1.1924,1.19,1.19,1664,1.19,1.1924,1.19,1.19,1664,0.0,1.0
2025-08-15,1.25,1.28,1.2,1.2096,57419,1.25,1.28,1.2,1.2096,57419,0.0,1.0
2025-08-18,1.2216,1.25,1.2216,1.25,1098,1.2216,1.25,1.2216,1.25,1098,0.0,1.0
2025-08-19,1.24,1.27,1.22,1.22,46785,1.24,1.27,1.22,1.22,46785,0.0,1.0
2025-08-20,1.24,1.25,1.225,1.25,9217,1.24,1.25,1.225,1.25,9217,0.0,1.0
2025-08-21,1.22,1.2266,1.22,1.2266,4183,1.22,1.2266,1.22,1.2266,4183,0.0,1.0
2025-08-22,1.22,1.22,1.22,1.22,267,1.22,1.22,1.22,1.22,267,0.0,1.0
2025-08-25,1.235,1.2399,1.2242,1.23,1555,1.235,1.2399,1.2242,1.23,1555,0.0,1.0
2025-08-26,1.22,1.27,1.22,1.255,6331,1.22,1.27,1.22,1.255,6331,0.0,1.0
2025-08-27,1.361,1.4,1.25,1.2579,65793,1.361,1.4,1.25,1.2579,65793,0.0,1.0
2025-08-28,1.36,1.42,1.3068,1.36,24827,1.36,1.42,1.3068,1.36,24827,0.0,1.0
2025-08-29,1.28,1.438,1.25,1.438,26271,1.28,1.438,1.25,1.438,26271,0.0,1.0
2025-09-02,1.38,1.38,1.24,1.26,31124,1.38,1.38,1.24,1.26,31124,0.0,1.0
2025-09-03,1.39,1.55,1.37,1.39,146604,1.39,1.55,1.37,1.39,146604,0.0,1.0
2025-09-04,1.35,1.4993,1.32,1.4,15886,1.35,1.4993,1.32,1.4,15886,0.0,1.0
2025-09-05,1.38,1.4028,1.37,1.39,1515,1.38,1.4028,1.37,1.39,1515,0.0,1.0
2025-09-08,1.3732,1.418,1.33,1.39,12873,1.3732,1.418,1.33,1.39,12873,0.0,1.0
2025-09-09,1.3505,1.4,1.3505,1.38,8656,1.3505,1.4,1.3505,1.38,8656,0.0,1.0
2025-09-10,1.41,1.45,1.31,1.32,26701,1.41,1.45,1.31,1.32,26701,0.0,1.0
2025-09-11,1.4381,1.45,1.41,1.41,6621,1.4381,1.45,1.41,1.41,6621,0.0,1.0
2025-09-12,1.58,1.628,1.45,1.45,129828,1.58,1.628,1.45,1.45,129828,0.0,1.0
2025-09-15,1.525,1.63,1.44,1.61,9227,1.525,1.63,1.44,1.61,9227,0.0,1.0
2025-09-16,1.4442,1.4838,1.4,1.46,23989,1.4442,1.4838,1.4,1.46,23989,0.0,1.0
2025-09-17,1.37,1.45,1.28,1.42,69885,1.37,1.45,1.28,1.42,69885,0.0,1.0
2025-09-18,1.3508,1.358,1.28,1.32,34605,1.3508,1.358,1.28,1.32,34605,0.0,1.0
2025-09-19,1.33,1.3999,1.31,1.33,44599,1.33,1.3999,1.31,1.33,44599,0.0,1.0
2025-09-22,1.34,1.34,1.31,1.34,5251,1.34,1.34,1.31,1.34,5251,0.0,1.0
2025-09-23,1.33,1.35,1.3066,1.35,8931,1.33,1.35,1.3066,1.35,8931,0.0,1.0
2025-09-24,1.4148,1.44,1.3438,1.38,15893,1.4148,1.44,1.3438,1.38,15893,0.0,1.0
2025-09-25,1.36,1.43,1.36,1.43,4548,1.36,1.43,1.36,1.43,4548,0.0,1.0
2025-09-26,1.3884,1.4257,1.35,1.35,3538,1.3884,1.4257,1.35,1.35,3538,0.0,1.0
2025-09-29,1.4025,1.47,1.35,1.35,19425,1.4025,1.47,1.35,1.35,19425,0.0,1.0
2025-09-30,1.35,1.41,1.35,1.36,2999,1.35,1.41,1.35,1.36,2999,0.0,1.0
2025-10-01,1.36,1.38,1.34,1.38,1994,1.36,1.38,1.34,1.38,1994,0.0,1.0
2025-10-02,1.41,1.41,1.36,1.36,6111,1.41,1.41,1.36,1.36,6111,0.0,1.0
2025-10-03,1.41,1.41,1.41,1.41,362,1.41,1.41,1.41,1.41,362,0.0,1.0
2025-10-06,1.394,1.4101,1.37,1.41,13273,1.394,1.4101,1.37,1.41,13273,0.0,1.0
2025-10-07,1.43,1.447,1.4,1.42,815562,1.43,1.447,1.4,1.42,815562,0.0,1.0
2025-10-08,1.5,1.58,1.19,1.29,423007,1.5,1.58,1.19,1.29,423007,0.0,1.0
2025-10-09,1.32,1.5,1.32,1.43,14952,1.32,1.5,1.32,1.43,14952,0.0,1.0
2025-10-10,1.3423,1.4248,1.3,1.362,27830,1.3423,1.4248,1.3,1.362,27830,0.0,1.0
2025-10-13,1.26,1.3228,1.26,1.29,3265,1.26,1.3228,1.26,1.29,3265,0.0,1.0
2025-10-14,1.265,1.27,1.22,1.26,8126,1.265,1.27,1.22,1.26,8126,0.0,1.0
2025-10-15,1.2646,1.275,1.24,1.275,6284,1.2646,1.275,1.24,1.275,6284,0.0,1.0
2025-10-16,1.25,1.25,1.22,1.24,4592,1.25,1.25,1.22,1.24,4592,0.0,1.0
2025-10-17,1.26,1.26,1.2,1.24,12838,1.26,1.26,1.2,1.24,12838,0.0,1.0
2025-10-20,1.26,1.2818,1.26,1.26,4545,1.26,1.2818,1.26,1.26,4545,0.0,1.0
2025-10-21,1.24,1.24,1.22,1.22,1456,1.24,1.24,1.22,1.22,1456,0.0,1.0
2025-10-22,1.23,1.25,1.22,1.22,3093,1.23,1.25,1.22,1.22,3093,0.0,1.0
2025-10-23,1.22,1.23,1.22,1.23,1056,1.22,1.23,1.22,1.23,1056,0.0,1.0
2025-10-24,1.27,1.27,1.23,1.23,6611,1.27,1.27,1.23,1.23,6611,0.0,1.0
2025-10-27,1.243,1.2695,1.22,1.25,8159,1.243,1.2695,1.22,1.25,8159,0.0,1.0
2025-10-28,1.23,1.26,1.23,1.26,1218,1.23,1.26,1.23,1.26,1218,0.0,1.0
2025-10-29,1.22,1.235,1.22,1.22,1435,1.22,1.235,1.22,1.22,1435,0.0,1.0
2025-10-30,1.2,1.2499,1.2,1.22,3162,1.2,1.2499,1.2,1.22,3162,0.0,1.0
2025-10-31,1.22,1.25,1.22,1.25,1449,1.22,1.25,1.22,1.25,1449,0.0,1.0
2025-11-03,1.1901,1.25,1.1901,1.2201,5746,1.1901,1.25,1.1901,1.2201,5746,0.0,1.0
2025-11-04,1.18,1.2399,1.18,1.19,7002,1.18,1.2399,1.18,1.19,7002,0.0,1.0
2025-11-05,1.195,1.195,1.195,1.195,765,1.195,1.195,1.195,1.195,765,0.0,1.0
2025-11-06,1.15,1.22,1.15,1.2,2846,1.15,1.22,1.15,1.2,2846,0.0,1.0
2025-11-07,1.18,1.1992,1.14,1.14,1770,1.18,1.1992,1.14,1.14,1770,0.0,1.0
2025-11-10,1.1468,1.1493,1.13,1.14,2928,1.1468,1.1493,1.13,1.14,2928,0.0,1.0
2025-11-11,1.165,1.165,1.1319,1.14,3774,1.165,1.165,1.1319,1.14,3774,0.0,1.0
2025-11-12,1.14,1.1999,1.12,1.1999,18845,1.14,1.1999,1.12,1.1999,18845,0.0,1.0
2025-11-13,1.11,1.1599,1.11,1.12,18141,1.11,1.1599,1.11,1.12,18141,0.0,1.0
2025-11-14,1.11,1.1899,1.1,1.1899,7265,1.11,1.1899,1.1,1.1899,7265,0.0,1.0
2025-11-17,1.18,1.21,1.11,1.11,16776,1.18,1.21,1.11,1.11,16776,0.0,1.0
2025-11-18,1.125,1.125,1.1,1.1,441,1.125,1.125,1.1,1.1,441,0.0,1.0
2025-11-19,1.11,1.1409,1.11,1.1199,1145,1.11,1.1409,1.11,1.1199,1145,0.0,1.0
2025-11-20,1.1098,1.11,1.1,1.11,15744,1.1098,1.11,1.1,1.11,15744,0.0,1.0
2025-11-21,1.12,1.13,0.990001,1.1,2736524,1.12,1.13,0.990001,1.1,2736524,0.0,1.0
2025-11-24,1.03,1.12,1.0,1.12,74915,1.03,1.12,1.0,1.12,74915,0.0,1.0
2025-11-25,1.07,1.105,1.02,1.05,52088,1.07,1.105,1.02,1.05,52088,0.0,1.0
2025-11-26,1.07,1.15,1.0535,1.0864,55423,1.07,1.15,1.0535,1.0864,55423,0.0,1.0