date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-05-06,11.03,11.08,10.95,11.06,28000,222.744906680122,223.754629738509,221.129349786704,223.350740515155,1386.51879678451,0.0,1.0
2004-05-07,10.8,11.0,10.75,11.0,16000,218.100180611543,222.13907284509,217.090457553156,222.13907284509,792.296455305432,0.0,1.0
2004-05-10,10.54,10.8,10.45,10.8,102000,212.849620707932,218.100180611543,211.032119202836,218.100180611543,5050.88990257212,0.0,1.0
2004-05-11,10.25,10.5,10.15,10.5,29000,206.993226969289,212.041842261223,204.973780852515,212.041842261223,1436.03732524109,0.0,1.0
2004-05-12,10.23,10.25,10.1,10.24,100000,206.589337745934,206.993226969289,203.964057794128,206.791282357611,4951.85284565894,0.0,1.0
2004-05-13,10.1,10.24,10.1,10.2,40000,203.964057794128,206.791282357611,203.964057794128,205.983503910902,1980.74113826358,0.0,1.0
2004-05-14,9.99,10.14,9.9,10.1,66000,201.742667065678,204.771836240838,199.925165560581,203.964057794128,3268.22287813489,0.0,1.0
2004-05-17,9.99,10.15,9.9,10.0,18000,201.742667065678,204.973780852515,199.925165560581,201.944611677355,891.333512218608,0.0,1.0
2004-05-18,9.94,10.0,9.9,10.0,30000,200.732944007291,201.944611677355,199.925165560581,201.944611677355,1485.55585369768,0.0,1.0
2004-05-19,9.98,10.05,9.9,9.9,17000,201.540722454,202.954334735742,199.925165560581,199.925165560581,841.814983762021,0.0,1.0
2004-05-20,9.95,10.0,9.95,9.98,3000,200.934888618968,201.944611677355,200.934888618968,201.540722454,148.555585369768,0.0,1.0
2004-05-21,9.9,10.0,9.9,9.94,7000,199.925165560581,201.944611677355,199.925165560581,200.732944007291,346.629699196127,0.0,1.0
2004-05-24,9.9,9.94,9.89,9.94,7000,199.925165560581,200.732944007291,199.723220948904,200.732944007291,346.629699196127,0.0,1.0
2004-05-25,10.25,10.25,10.0,10.0,49000,206.993226969289,206.993226969289,201.944611677355,201.944611677355,2426.40789437288,0.0,1.0
2004-05-26,10.45,10.5,10.25,10.27,41000,211.032119202836,212.041842261223,206.993226969289,207.397116192643,2030.25966672017,0.0,1.0
2004-05-27,10.3,10.46,10.21,10.46,9000,208.002950027676,211.234063814513,206.185448522579,211.234063814513,445.666756109304,0.0,1.0
2004-05-28,10.43,10.43,10.3,10.35,4000,210.628229979481,210.628229979481,208.002950027676,209.012673086062,198.074113826358,0.0,1.0
2004-06-01,10.4,10.44,10.4,10.44,8000,210.022396144449,210.830174591158,210.022396144449,210.830174591158,396.148227652716,0.0,1.0
2004-06-02,10.4,10.41,10.35,10.36,2000,210.022396144449,210.224340756126,209.012673086062,209.21461769774,99.0370569131789,0.0,1.0
2004-06-03,10.41,10.43,10.35,10.35,332000,210.224340756126,210.628229979481,209.012673086062,209.012673086062,16440.1514475877,0.0,1.0
2004-06-04,10.43,10.45,10.4,10.42,9000,210.628229979481,211.032119202836,210.022396144449,210.426285367804,445.666756109305,0.0,1.0
2004-06-07,10.45,10.45,10.43,10.44,10000,211.032119202836,211.032119202836,210.628229979481,210.830174591158,495.185284565894,0.0,1.0
2004-06-08,10.48,10.48,10.45,10.47,6000,211.637953037868,211.637953037868,211.032119202836,211.436008426191,297.111170739537,0.0,1.0
2004-06-09,10.5,10.52,10.48,10.49,5000,212.041842261223,212.445731484577,211.637953037868,211.839897649545,247.592642282947,0.0,1.0
2004-06-10,10.46,10.51,10.45,10.51,24000,211.234063814513,212.2437868729,211.032119202836,212.2437868729,1188.44468295815,0.0,1.0
2004-06-14,10.5,10.5,10.45,10.49,5000,212.041842261223,212.041842261223,211.032119202836,211.839897649545,247.592642282947,0.0,1.0
2004-06-15,10.45,10.48,10.4,10.48,13000,211.032119202836,211.637953037868,210.022396144449,211.637953037868,643.740869935662,0.0,1.0
2004-06-16,10.48,10.49,10.41,10.45,4000,211.637953037868,211.839897649545,210.224340756126,211.032119202836,198.074113826358,0.0,1.0
2004-06-17,10.4,10.5,10.4,10.45,13000,210.022396144449,212.041842261223,210.022396144449,211.032119202836,643.740869935663,0.0,1.0
2004-06-18,10.4,10.42,10.39,10.4,1000,210.022396144449,210.426285367804,209.820451532772,210.022396144449,49.5185284565895,0.0,1.0
2004-06-21,10.4,10.41,10.39,10.39,6000,210.022396144449,210.224340756126,209.820451532772,209.820451532772,297.111170739537,0.0,1.0
2004-06-22,10.48,10.5,10.4,10.4,5000,211.637953037868,212.041842261223,210.022396144449,210.022396144449,247.592642282947,0.0,1.0
2004-06-23,10.39,10.45,10.39,10.4,49000,209.820451532772,211.032119202836,209.820451532772,210.022396144449,2426.40789437288,0.0,1.0
2004-06-24,10.29,10.39,10.29,10.39,13000,207.801005415998,209.820451532772,207.801005415998,209.820451532772,643.740869935663,0.0,1.0
2004-06-25,10.25,10.3,10.24,10.29,10000,206.993226969289,208.002950027676,206.791282357611,207.801005415998,495.185284565894,0.0,1.0
2004-06-28,10.2,10.25,10.19,10.25,14000,205.983503910902,206.993226969289,205.781559299225,206.993226969289,693.259398392252,0.0,1.0
2004-06-29,10.1,10.2,10.1,10.2,19000,203.964057794128,205.983503910902,203.964057794128,205.983503910902,940.852040675201,0.0,1.0
2004-06-30,10.23,10.23,10.1,10.15,34000,206.589337745934,206.589337745934,203.964057794128,204.973780852515,1683.62996752404,0.0,1.0
2004-07-01,10.23,10.25,10.2,10.23,22000,206.589337745934,206.993226969289,205.983503910902,206.589337745934,1089.40762604497,0.0,1.0
2004-07-02,10.2,10.23,10.2,10.22,19000,205.983503910902,206.589337745934,205.983503910902,206.387393134257,940.852040675199,0.0,1.0
2004-07-06,10.17,10.18,10.14,10.15,15000,205.37767007587,205.579614687547,204.771836240838,204.973780852515,742.777926848841,0.0,1.0
2004-07-07,10.21,10.24,10.21,10.24,3000,206.185448522579,206.791282357611,206.185448522579,206.791282357611,148.555585369769,0.0,1.0
2004-07-08,10.0,10.26,9.95,10.26,26000,201.944611677355,207.195171580966,200.934888618968,207.195171580966,1287.48173987132,0.0,1.0
2004-07-09,9.97,9.97,9.95,9.97,74000,201.338777842323,201.338777842323,200.934888618968,201.338777842323,3664.37110578761,0.0,1.0
2004-07-12,9.94,10.0,9.94,9.98,23000,200.732944007291,201.944611677355,200.732944007291,201.540722454,1138.92615450156,0.0,1.0
2004-07-13,9.8,9.95,9.8,9.95,122000,197.905719443808,200.934888618968,197.905719443808,200.934888618968,6041.2604717039,0.0,1.0
2004-07-14,9.73,9.84,9.71,9.81,13000,196.492107162066,198.713497890517,196.088217938712,198.107664055485,643.740869935664,0.0,1.0
2004-07-15,9.74,9.75,9.71,9.75,8000,196.694051773744,196.895996385421,196.088217938712,196.895996385421,396.148227652715,0.0,1.0
2004-07-16,9.71,9.75,9.7,9.7,20000,196.088217938712,196.895996385421,195.886273327034,195.886273327034,990.370569131787,0.0,1.0
2004-07-19,9.76,9.76,9.66,9.7,99000,197.097940997098,197.097940997098,195.078494880325,195.886273327034,4902.33431720236,0.0,1.0
2004-07-20,9.89,9.9,9.78,9.79,18000,199.723220948904,199.925165560581,197.501830220453,197.70377483213,891.33351221861,0.0,1.0
2004-07-21,9.9,9.9,9.85,9.85,14000,199.925165560581,199.925165560581,198.915442502195,198.915442502195,693.259398392253,0.0,1.0
2004-07-22,10.05,10.05,9.85,9.89,48000,202.954334735742,202.954334735742,198.915442502195,199.723220948904,2376.88936591629,0.0,1.0
2004-07-23,10.23,10.24,10.05,10.05,23000,206.589337745934,206.791282357611,202.954334735742,202.954334735742,1138.92615450156,0.0,1.0
2004-07-26,10.3,10.32,10.2,10.23,13000,208.002950027676,208.40683925103,205.983503910902,206.589337745934,643.740869935661,0.0,1.0
2004-07-27,10.28,10.33,10.28,10.32,21000,207.599060804321,208.608783862708,207.599060804321,208.40683925103,1039.88909758838,0.0,1.0
2004-07-28,10.49,10.49,10.27,10.28,112000,211.839897649545,211.839897649545,207.397116192643,207.599060804321,5546.07518713802,0.0,1.0
2004-07-29,10.43,10.49,10.43,10.48,7000,210.628229979481,211.839897649545,210.628229979481,211.637953037868,346.629699196126,0.0,1.0
2004-07-30,10.39,10.47,10.39,10.47,6000,209.820451532772,211.436008426191,209.820451532772,211.436008426191,297.111170739536,0.0,1.0
2004-08-02,10.38,10.4,10.38,10.4,9000,209.618506921094,210.022396144449,209.618506921094,210.022396144449,445.666756109306,0.0,1.0
2004-08-03,10.05,10.37,10.0,10.37,30000,202.954334735742,209.416562309417,201.944611677355,209.416562309417,1485.55585369768,0.0,1.0
2004-08-04,10.1,10.12,10.05,10.05,5000,203.964057794128,204.367947017483,202.954334735742,202.954334735742,247.592642282948,0.0,1.0
2004-08-05,10.11,10.12,10.1,10.1,5000,204.166002405806,204.367947017483,203.964057794128,203.964057794128,247.592642282947,0.0,1.0
2004-08-06,10.16,10.2,10.1,10.15,6000,205.175725464193,205.983503910902,203.964057794128,204.973780852515,297.111170739536,0.0,1.0
2004-08-09,10.26,10.34,10.2,10.24,11000,207.195171580966,208.810728474385,205.983503910902,206.791282357611,544.703813022484,0.0,1.0
2004-08-10,10.04,10.29,10.04,10.2,12000,202.752390124064,207.801005415998,202.752390124064,205.983503910902,594.222341479074,0.0,1.0
2004-08-11,10.04,10.05,9.98,9.99,41000,202.752390124064,202.954334735742,201.540722454,201.742667065678,2030.25966672017,0.0,1.0
2004-08-12,9.6,9.95,9.59,9.95,64000,193.866827210261,200.934888618968,193.664882598583,200.934888618968,3169.18582122172,0.0,1.0
2004-08-13,9.44,9.55,9.39,9.55,57000,190.635713423423,192.857104151874,189.625990365036,192.857104151874,2822.5561220256,0.0,1.0
2004-08-16,9.4,9.5,9.36,9.4,67000,189.827934976714,191.847381093487,189.020156530004,189.827934976714,3317.74140659148,0.0,1.0
2004-08-17,9.43,9.43,9.34,9.39,72000,190.433768811746,190.433768811746,188.616267306649,189.625990365036,3565.33404887443,0.0,1.0
2004-08-18,9.53,9.53,9.4,9.4,36000,192.453214928519,192.453214928519,189.827934976714,189.827934976714,1782.66702443722,0.0,1.0
2004-08-19,9.7,9.7,9.51,9.53,14000,195.886273327034,195.886273327034,192.049325705164,192.453214928519,693.259398392253,0.0,1.0
2004-08-20,9.64,9.7,9.64,9.7,4000,194.67460565697,195.886273327034,194.67460565697,195.886273327034,198.074113826358,0.0,1.0
2004-08-23,9.98,9.98,9.65,9.65,62000,201.540722454,201.540722454,194.876550268647,194.876550268647,3070.14876430855,0.0,1.0
2004-08-24,10.08,10.15,9.95,10.0,38000,203.560168570774,204.973780852515,200.934888618968,201.944611677355,1881.7040813504,0.0,1.0
2004-08-25,10.23,10.23,10.08,10.08,29000,206.89225466345,206.89225466345,203.858643891259,203.858643891259,1433.9347815731,0.015,1.0
2004-08-26,10.24,10.25,10.21,10.25,7000,207.094495381596,207.296736099742,206.487773227158,207.296736099742,346.122188655576,0.0,1.0
2004-08-27,10.3,10.3,10.25,10.25,13000,208.307939690473,208.307939690473,207.296736099742,207.296736099742,642.798350360353,0.0,1.0
2004-08-30,10.2,10.3,10.2,10.29,8000,206.285532509012,208.307939690473,206.285532509012,208.105698972327,395.568215606371,0.0,1.0
2004-08-31,10.16,10.23,10.11,10.11,38000,205.476569636427,206.89225466345,204.465366045697,204.465366045697,1878.94902413027,0.0,1.0
2004-09-01,10.33,10.33,10.21,10.25,11000,208.914661844911,208.914661844911,206.487773227158,207.296736099742,543.906296458761,0.0,1.0
2004-09-02,10.26,10.34,10.26,10.31,9000,207.498976817888,209.116902563057,207.498976817888,208.510180408619,445.014242557169,0.0,1.0
2004-09-03,10.34,10.38,10.32,10.32,5000,209.116902563057,209.925865435641,208.712421126765,208.712421126765,247.230134753982,0.0,1.0
2004-09-07,10.27,10.32,10.26,10.3,4000,207.701217536034,208.712421126765,207.498976817888,208.307939690473,197.784107803186,0.0,1.0
2004-09-08,10.37,10.38,10.25,10.26,11000,209.723624717495,209.925865435641,207.296736099742,207.498976817888,543.906296458762,0.0,1.0
2004-09-09,10.37,10.41,10.33,10.38,8000,209.723624717495,210.53258759008,208.914661844911,209.925865435641,395.568215606372,0.0,1.0
2004-09-10,10.45,10.45,10.35,10.35,17000,211.341550462664,211.341550462664,209.319143281203,209.319143281203,840.58245816354,0.0,1.0
2004-09-13,10.45,10.45,10.4,10.43,42000,211.341550462664,211.341550462664,210.330346871934,210.937069026372,2076.73313193345,0.0,1.0
2004-09-14,10.45,10.47,10.36,10.4,61000,211.341550462664,211.746031898956,209.521383999349,210.330346871934,3016.20764399859,0.0,1.0
2004-09-15,10.5,10.5,10.43,10.45,60000,212.352754053395,212.352754053395,210.937069026372,211.341550462664,2966.76161704778,0.0,1.0
2004-09-16,10.47,10.53,10.47,10.47,46000,211.746031898956,212.959476207833,211.746031898956,211.746031898956,2274.51723973664,0.0,1.0
2004-09-17,10.46,10.5,10.42,10.5,24000,211.54379118081,212.352754053395,210.734828308226,212.352754053395,1186.70464681912,0.0,1.0
2004-09-20,10.46,10.55,10.4,10.41,54000,211.54379118081,213.363957644125,210.330346871934,210.53258759008,2670.08545534301,0.0,1.0
2004-09-21,10.48,10.5,10.4,10.4,20000,211.948272617102,212.352754053395,210.330346871934,210.330346871934,988.920539015931,0.0,1.0
2004-09-22,10.53,10.53,10.5,10.53,11000,212.959476207833,212.959476207833,212.352754053395,212.959476207833,543.906296458761,0.0,1.0
2004-09-23,10.5,10.52,10.48,10.52,13000,212.352754053395,212.757235489687,211.948272617102,212.757235489687,642.798350360353,0.0,1.0
2004-09-24,10.54,10.55,10.52,10.53,8000,213.161716925979,213.363957644125,212.757235489687,212.959476207833,395.568215606371,0.0,1.0
2004-09-27,10.49,10.55,10.49,10.53,14000,212.150513335248,213.363957644125,212.150513335248,212.959476207833,692.244377311152,0.0,1.0
2004-09-28,10.59,10.59,10.44,10.44,27000,214.172920516709,214.172920516709,211.139309744518,211.139309744518,1335.04272767151,0.0,1.0
2004-09-29,10.6,10.6,10.5,10.5,26000,214.375161234855,214.375161234855,212.352754053395,212.352754053395,1285.59670072071,0.0,1.0
2004-09-30,10.67,10.67,10.5,10.5,24000,215.790846261878,215.790846261878,212.352754053395,212.352754053395,1186.70464681912,0.0,1.0
2004-10-01,10.59,10.69,10.55,10.67,44000,214.172920516709,216.19532769817,213.363957644125,215.790846261878,2175.62518583505,0.0,1.0
2004-10-04,10.45,10.55,10.44,10.55,17000,211.341550462664,213.363957644125,211.139309744518,213.363957644125,840.58245816354,0.0,1.0
2004-10-05,10.47,10.48,10.43,10.48,24000,211.746031898956,211.948272617102,210.937069026372,211.948272617102,1186.70464681912,0.0,1.0
2004-10-06,10.46,10.55,10.45,10.48,15000,211.54379118081,213.363957644125,211.341550462664,211.948272617102,741.690404261948,0.0,1.0
2004-10-07,10.53,10.55,10.4,10.4,18000,212.959476207833,213.363957644125,210.330346871934,210.330346871934,890.028485114335,0.0,1.0
2004-10-08,10.55,10.56,10.45,10.54,7000,213.363957644125,213.566198362271,211.341550462664,213.161716925979,346.122188655575,0.0,1.0
2004-10-11,10.51,10.52,10.48,10.52,7000,212.554994771541,212.757235489687,211.948272617102,212.757235489687,346.122188655575,0.0,1.0
2004-10-12,10.52,10.53,10.47,10.5,17000,212.757235489687,212.959476207833,211.746031898956,212.352754053395,840.582458163539,0.0,1.0
2004-10-13,10.55,10.55,10.5,10.5,27000,213.363957644125,213.363957644125,212.352754053395,212.352754053395,1335.0427276715,0.0,1.0
2004-10-14,10.57,10.58,10.54,10.54,15000,213.768439080417,213.970679798563,213.161716925979,213.161716925979,741.690404261948,0.0,1.0
2004-10-15,10.61,10.61,10.55,10.58,15000,214.577401953001,214.577401953001,213.363957644125,213.970679798563,741.690404261949,0.0,1.0
2004-10-18,10.63,10.63,10.6,10.61,9000,214.981883389294,214.981883389294,214.375161234855,214.577401953001,445.014242557168,0.0,1.0
2004-10-19,10.59,10.61,10.59,10.6,4000,214.172920516709,214.577401953001,214.172920516709,214.375161234855,197.784107803186,0.0,1.0
2004-10-20,10.54,10.58,10.54,10.54,29000,213.161716925979,213.970679798563,213.161716925979,213.161716925979,1433.9347815731,0.0,1.0
2004-10-21,10.63,10.63,10.52,10.54,3000,214.981883389294,214.981883389294,212.757235489687,213.161716925979,148.338080852389,0.0,1.0
2004-10-22,10.58,10.64,10.57,10.61,3000,213.970679798563,215.18412410744,213.768439080417,214.577401953001,148.33808085239,0.0,1.0
2004-10-25,10.59,10.6,10.5,10.59,12000,214.172920516709,214.375161234855,212.352754053395,214.172920516709,593.352323409558,0.0,1.0
2004-10-26,10.72,10.75,10.56,10.56,31000,216.802049852608,217.408772007047,213.566198362271,213.566198362271,1532.82683547469,0.0,1.0
2004-10-27,10.72,10.75,10.68,10.75,11000,216.802049852608,217.408772007047,215.993086980024,217.408772007047,543.906296458762,0.0,1.0
2004-10-28,10.78,10.78,10.65,10.65,9000,218.015494161485,218.015494161485,215.386364825586,215.386364825586,445.014242557168,0.0,1.0
2004-10-29,10.75,10.78,10.7,10.78,5000,217.408772007047,218.015494161485,216.397568416316,218.015494161485,247.230134753982,0.0,1.0
2004-11-01,10.84,10.84,10.8,10.8,14000,219.228938470362,219.228938470362,218.419975597777,218.419975597777,692.244377311149,0.0,1.0
2004-11-02,10.78,10.84,10.75,10.8,8000,218.015494161485,219.228938470362,217.408772007047,218.419975597777,395.568215606372,0.0,1.0
2004-11-03,10.75,10.75,10.7,10.7,4000,217.408772007047,217.408772007047,216.397568416316,216.397568416316,197.784107803186,0.0,1.0
2004-11-04,10.73,10.78,10.65,10.72,10000,217.004290570755,218.015494161485,215.386364825586,216.802049852608,494.460269507964,0.0,1.0
2004-11-05,10.74,10.74,10.68,10.72,7000,217.206531288901,217.206531288901,215.993086980024,216.802049852608,346.122188655575,0.0,1.0
2004-11-08,10.7,10.74,10.65,10.69,8000,216.397568416316,217.206531288901,215.386364825586,216.19532769817,395.568215606372,0.0,1.0
2004-11-09,10.72,10.73,10.65,10.65,9000,216.802049852608,217.004290570755,215.386364825586,215.386364825586,445.014242557169,0.0,1.0
2004-11-10,10.73,10.75,10.67,10.67,8000,217.004290570755,217.408772007047,215.790846261878,215.790846261878,395.568215606371,0.0,1.0
2004-11-11,10.64,10.7,10.62,10.7,5000,215.18412410744,216.397568416316,214.779642671148,216.397568416316,247.230134753982,0.0,1.0
2004-11-12,10.64,10.68,10.62,10.65,7000,215.18412410744,215.993086980024,214.779642671148,215.386364825586,346.122188655575,0.0,1.0
2004-11-15,10.7,10.75,10.6,10.6,48000,216.397568416316,217.408772007047,214.375161234855,214.375161234855,2373.40929363823,0.0,1.0
2004-11-16,10.73,10.73,10.54,10.65,23000,217.004290570755,217.004290570755,213.161716925979,215.386364825586,1137.25861986832,0.0,1.0
2004-11-17,10.71,10.74,10.7,10.73,13000,216.599809134462,217.206531288901,216.397568416316,217.004290570755,642.798350360355,0.0,1.0
2004-11-18,10.68,10.72,10.65,10.7,7000,215.993086980024,216.802049852608,215.386364825586,216.397568416316,346.122188655575,0.0,1.0
2004-11-19,10.63,10.63,10.55,10.6,4000,214.981883389294,214.981883389294,213.363957644125,214.375161234855,197.784107803186,0.0,1.0
2004-11-22,10.59,10.64,10.54,10.6,6000,214.172920516709,215.18412410744,213.161716925979,214.375161234855,296.676161704779,0.0,1.0
2004-11-23,10.59,10.64,10.51,10.64,20000,214.172920516709,215.18412410744,212.554994771541,215.18412410744,988.920539015931,0.0,1.0
2004-11-24,10.46,10.5,10.4,10.5,10000,212.554994771541,213.367824579462,211.335750059658,213.367824579462,492.107937112588,0.05,1.0
2004-11-26,10.31,10.5,10.31,10.4,16000,209.506882991834,213.367824579462,209.506882991834,211.335750059658,787.372699380143,0.0,1.0
2004-11-29,10.39,10.45,10.39,10.45,13000,211.132542607678,212.35178731956,211.132542607678,212.35178731956,639.740318246364,0.0,1.0
2004-11-30,10.38,10.45,10.35,10.39,10000,210.929335155697,212.35178731956,210.319712799756,211.132542607678,492.107937112589,0.0,1.0
2004-12-01,10.25,10.35,10.15,10.35,30000,208.287638279951,210.319712799756,206.255563760147,210.319712799756,1476.32381133777,0.0,1.0
2004-12-02,10.36,10.38,10.18,10.2,31000,210.522920251736,210.929335155697,206.865186116088,207.271601020049,1525.53460504903,0.0,1.0
2004-12-03,10.25,10.37,10.25,10.36,10000,208.287638279951,210.726127703717,208.287638279951,210.522920251736,492.10793711259,0.0,1.0
2004-12-06,10.2,10.23,10.15,10.2,6000,207.271601020049,207.88122337599,206.255563760147,207.271601020049,295.264762267554,0.0,1.0
2004-12-07,10.15,10.25,10.15,10.18,12000,206.255563760147,208.287638279951,206.255563760147,206.865186116088,590.529524535107,0.0,1.0
2004-12-08,10.22,10.23,10.1,10.1,12000,207.67801592401,207.88122337599,205.239526500245,205.239526500245,590.529524535107,0.0,1.0
2004-12-09,10.22,10.28,10.22,10.22,27000,207.67801592401,208.897260635893,207.67801592401,207.67801592401,1328.69143020399,0.0,1.0
2004-12-10,10.19,10.23,10.15,10.15,36000,207.068393568069,207.88122337599,206.255563760147,206.255563760147,1771.58857360532,0.0,1.0
2004-12-13,10.16,10.24,10.1,10.16,17000,206.458771212127,208.084430827971,205.239526500245,206.458771212127,836.583493091403,0.0,1.0
2004-12-14,10.26,10.26,10.1,10.11,59000,208.490845731932,208.490845731932,205.239526500245,205.442733952225,2903.43682896427,0.0,1.0
2004-12-15,10.24,10.35,10.15,10.25,37000,208.084430827971,210.319712799756,206.255563760147,208.287638279951,1820.79936731658,0.0,1.0
2004-12-16,10.2,10.24,10.15,10.2,32000,207.271601020049,208.084430827971,206.255563760147,207.271601020049,1574.74539876029,0.0,1.0
2004-12-17,10.24,10.24,10.13,10.2,50000,208.084430827971,208.084430827971,205.849148856186,207.271601020049,2460.53968556294,0.0,1.0
2004-12-20,10.33,10.33,10.12,10.2,37000,209.913297895795,209.913297895795,205.645941404206,207.271601020049,1820.79936731658,0.0,1.0
2004-12-21,10.25,10.4,10.13,10.35,48000,208.287638279951,211.335750059658,205.849148856186,210.319712799756,2362.11809814043,0.0,1.0
2004-12-22,10.2,10.29,10.05,10.25,59000,207.271601020049,209.100468087873,204.223489240343,208.287638279951,2903.43682896428,0.0,1.0
2004-12-23,10.2,10.26,10.12,10.12,10000,207.271601020049,208.490845731932,205.645941404206,205.645941404206,492.107937112589,0.0,1.0
2004-12-27,10.26,10.27,10.12,10.2,16000,208.490845731932,208.694053183912,205.645941404206,207.271601020049,787.372699380142,0.0,1.0
2004-12-28,10.23,10.29,10.0,10.29,23000,207.88122337599,209.100468087873,203.20745198044,209.100468087873,1131.84825535896,0.0,1.0
2004-12-29,10.27,10.28,10.15,10.2,11000,208.694053183912,208.897260635893,206.255563760147,207.271601020049,541.318730823849,0.0,1.0
2004-12-30,10.25,10.28,10.1,10.25,66000,208.287638279951,208.897260635893,205.239526500245,208.287638279951,3247.91238494309,0.0,1.0
2004-12-31,10.41,10.41,10.0,10.23,56000,211.538957511638,211.538957511638,203.20745198044,207.88122337599,2755.8044478305,0.0,1.0
2005-01-03,10.4,10.41,10.4,10.41,35000,211.335750059658,211.538957511638,211.335750059658,211.538957511638,1722.37777989406,0.0,1.0
2005-01-04,10.42,10.42,10.3,10.3,7000,211.742164963619,211.742164963619,209.303675539854,209.303675539854,344.475555978812,0.0,1.0
2005-01-05,10.2,10.45,10.2,10.4,8000,207.271601020049,212.35178731956,207.271601020049,211.335750059658,393.686349690072,0.0,1.0
2005-01-06,10.22,10.25,10.15,10.22,5000,207.67801592401,208.287638279951,206.255563760147,207.67801592401,246.053968556295,0.0,1.0
2005-01-07,10.2,10.24,10.16,10.23,4000,207.271601020049,208.084430827971,206.458771212127,207.88122337599,196.843174845036,0.0,1.0
2005-01-10,10.19,10.25,10.05,10.21,11000,207.068393568069,208.287638279951,204.223489240343,207.47480847203,541.318730823847,0.0,1.0
2005-01-11,10.2,10.22,10.18,10.19,7000,207.271601020049,207.67801592401,206.865186116088,207.068393568069,344.475555978813,0.0,1.0
2005-01-12,10.01,10.2,10.0,10.19,8000,203.410659432421,207.271601020049,203.20745198044,207.068393568069,393.686349690071,0.0,1.0
2005-01-13,10.06,10.2,10.06,10.11,9000,204.426696692323,207.271601020049,204.426696692323,205.442733952225,442.89714340133,0.0,1.0
2005-01-14,10.25,10.25,10.14,10.14,27000,208.287638279951,208.287638279951,206.052356308167,206.052356308167,1328.69143020399,0.0,1.0
2005-01-18,10.24,10.25,10.24,10.25,16000,208.084430827971,208.287638279951,208.084430827971,208.287638279951,787.372699380142,0.0,1.0
2005-01-19,10.2,10.25,10.2,10.25,15000,207.271601020049,208.287638279951,207.271601020049,208.287638279951,738.161905668884,0.0,1.0
2005-01-20,10.19,10.25,10.19,10.2,3000,207.068393568069,208.287638279951,207.068393568069,207.271601020049,147.632381133777,0.0,1.0
2005-01-21,10.25,10.25,10.15,10.15,13000,208.287638279951,208.287638279951,206.255563760147,206.255563760147,639.740318246367,0.0,1.0
2005-01-24,10.2,10.23,10.2,10.22,2000,207.271601020049,207.88122337599,207.271601020049,207.67801592401,98.4215874225179,0.0,1.0
2005-01-25,10.2,10.25,10.2,10.25,5000,207.271601020049,208.287638279951,207.271601020049,208.287638279951,246.053968556295,0.0,1.0
2005-01-26,10.15,10.32,10.15,10.25,43000,206.255563760147,209.710090443814,206.255563760147,208.287638279951,2116.06412958413,0.0,1.0
2005-01-27,10.09,10.16,10.09,10.16,4000,205.036319048264,206.458771212127,205.036319048264,206.458771212127,196.843174845036,0.0,1.0
2005-01-28,10.11,10.21,10.1,10.1,7000,205.442733952225,207.47480847203,205.239526500245,205.239526500245,344.475555978813,0.0,1.0
2005-01-31,10.23,10.24,10.1,10.2,14000,207.88122337599,208.084430827971,205.239526500245,207.271601020049,688.951111957626,0.0,1.0
2005-02-01,10.13,10.23,10.1,10.2,28000,205.849148856186,207.88122337599,205.239526500245,207.271601020049,1377.90222391525,0.0,1.0
2005-02-02,10.11,10.15,10.05,10.12,18000,205.442733952225,206.255563760147,204.223489240343,205.645941404206,885.794286802661,0.0,1.0
2005-02-03,10.2,10.23,10.05,10.1,19000,207.271601020049,207.88122337599,204.223489240343,205.239526500245,935.00508051392,0.0,1.0
2005-02-04,10.15,10.2,10.14,10.2,14000,206.255563760147,207.271601020049,206.052356308167,207.271601020049,688.951111957625,0.0,1.0
2005-02-07,10.15,10.16,10.15,10.16,0,206.255563760147,206.458771212127,206.255563760147,206.458771212127,0,0.0,1.0
2005-02-08,10.1,10.15,10.09,10.15,11000,205.239526500245,206.255563760147,205.036319048264,206.255563760147,541.318730823847,0.0,1.0
2005-02-09,10.1,10.14,10.1,10.1,1000,205.239526500245,206.052356308167,205.239526500245,205.239526500245,49.2107937112588,0.0,1.0
2005-02-10,10.13,10.13,10.1,10.11,1000,205.849148856186,205.849148856186,205.239526500245,205.442733952225,49.2107937112589,0.0,1.0
2005-02-11,10.0,10.13,9.98,10.1,15000,203.20745198044,205.849148856186,202.801037076479,205.239526500245,738.161905668885,0.0,1.0
2005-02-14,9.81,10.0,9.8,10.0,12000,199.346510392812,203.20745198044,199.143302940832,203.20745198044,590.529524535107,0.0,1.0
2005-02-15,9.85,9.9,9.8,9.8,106000,200.159340200734,201.175377460636,199.143302940832,199.143302940832,5216.34413339344,0.0,1.0
2005-02-16,9.88,9.88,9.85,9.85,3000,200.768962556675,200.768962556675,200.159340200734,200.159340200734,147.632381133777,0.0,1.0
2005-02-17,9.88,9.88,9.88,9.88,1000,200.768962556675,200.768962556675,200.768962556675,200.768962556675,49.2107937112589,0.0,1.0
2005-02-18,9.84,9.85,9.8,9.85,9000,199.956132748753,200.159340200734,199.143302940832,200.159340200734,442.897143401331,0.0,1.0
2005-02-22,9.74,9.83,9.74,9.8,12000,197.924058228949,199.752925296773,197.924058228949,199.143302940832,590.529524535107,0.0,1.0
2005-02-23,9.67,9.72,9.66,9.71,9000,196.501606065086,197.517643324988,196.298398613105,197.314435873008,442.89714340133,0.0,1.0
2005-02-24,9.6,9.6,9.5,9.57,21000,195.079153901223,195.079153901223,193.047079381418,194.469531545281,1033.42666793644,0.0,1.0
2005-02-25,9.6,9.61,9.46,9.61,43000,195.079153901223,195.282361353203,192.234249573497,195.282361353203,2116.06412958413,0.0,1.0
2005-02-28,9.75,9.75,9.58,9.58,9000,198.127265680929,198.127265680929,194.672738997262,194.672738997262,442.897143401331,0.0,1.0
2005-03-01,9.6,9.66,9.6,9.65,24000,195.079153901223,196.298398613105,195.079153901223,196.095191161125,1181.05904907021,0.0,1.0
2005-03-02,9.52,9.6,9.52,9.6,33000,193.453494285379,195.079153901223,193.453494285379,195.079153901223,1623.95619247155,0.0,1.0
2005-03-03,9.6,9.6,9.54,9.54,11000,195.079153901223,195.079153901223,193.85990918934,193.85990918934,541.318730823847,0.0,1.0
2005-03-04,9.65,9.75,9.6,9.6,386000,196.095191161125,198.127265680929,195.079153901223,195.079153901223,18995.3663725459,0.0,1.0
2005-03-07,9.63,9.71,9.63,9.66,368000,195.688776257164,197.314435873008,195.688776257164,196.298398613105,18109.5720857433,0.0,1.0
2005-03-08,9.73,9.73,9.53,9.61,26000,197.720850776968,197.720850776968,193.65670173736,195.282361353203,1279.48063649273,0.0,1.0
2005-03-09,9.72,9.81,9.68,9.7,14000,197.517643324988,199.346510392812,196.704813517066,197.111228421027,688.951111957625,0.0,1.0
2005-03-10,9.7,9.71,9.58,9.7,19000,197.111228421027,197.314435873008,194.672738997262,197.111228421027,935.00508051392,0.0,1.0
2005-03-11,9.69,9.85,9.61,9.75,39000,196.908020969047,200.159340200734,195.282361353203,198.127265680929,1919.22095473909,0.0,1.0
2005-03-14,9.64,9.7,9.63,9.65,12000,195.891983709144,197.111228421027,195.688776257164,196.095191161125,590.529524535108,0.0,1.0
2005-03-15,9.5,9.65,9.5,9.64,29000,193.047079381418,196.095191161125,193.047079381418,195.891983709144,1427.11301762651,0.0,1.0
2005-03-16,9.6,9.6,9.48,9.5,32000,195.079153901223,195.079153901223,192.640664477457,193.047079381418,1574.74539876028,0.0,1.0
2005-03-17,9.43,9.43,9.35,9.4,12000,195.688776257164,195.688776257164,194.028638176509,195.066224476919,578.265152270619,0.2,1.0
2005-03-18,9.48,9.48,9.34,9.41,7000,196.726362557573,196.726362557573,193.821120916428,195.273741737,337.321338824528,0.0,1.0
2005-03-21,9.7,9.7,9.46,9.47,7000,201.291742279373,201.291742279373,196.31132803741,196.518845297491,337.321338824528,0.0,1.0
2005-03-22,9.6,9.68,9.58,9.68,22000,199.216569678555,200.87670775921,198.801535158391,200.87670775921,1060.1527791628,0.0,1.0
2005-03-23,9.5,9.6,9.45,9.6,24000,197.141397077737,199.216569678555,196.103810777328,199.216569678555,1156.53030454124,0.0,1.0
2005-03-24,9.48,9.56,9.4,9.52,361000,196.726362557573,198.386500638228,195.066224476919,197.5564315979,17396.1433308078,0.0,1.0
2005-03-28,9.5,9.52,9.47,9.5,265000,197.141397077737,197.5564315979,196.518845297491,197.141397077737,12770.0221126428,0.0,1.0
2005-03-29,9.7,9.71,9.49,9.5,116000,201.291742279373,201.499259539455,196.933879817655,197.141397077737,5589.89647194933,0.0,1.0
2005-03-30,9.77,9.8,9.7,9.7,36000,202.744363099946,203.366914880192,201.291742279373,201.291742279373,1734.79545681186,0.0,1.0
2005-03-31,9.76,9.79,9.75,9.77,71000,202.536845839864,203.15939762011,202.329328579782,202.744363099946,3421.4021509345,0.0,1.0
2005-04-01,9.74,9.77,9.7,9.76,44000,202.121811319701,202.744363099946,201.291742279373,202.536845839864,2120.3055583256,0.0,1.0
2005-04-04,9.74,9.75,9.73,9.74,38000,202.121811319701,202.329328579782,201.914294059619,202.121811319701,1831.17298219029,0.0,1.0
2005-04-05,9.78,9.78,9.72,9.72,27000,202.951880360028,202.951880360028,201.706776799537,201.706776799537,1301.09659260889,0.0,1.0
2005-04-06,9.79,9.79,9.75,9.78,3000,203.15939762011,203.15939762011,202.329328579782,202.951880360028,144.566288067655,0.0,1.0
2005-04-07,9.78,9.78,9.65,9.7,59000,206.687191041501,206.687191041501,203.93981529146,204.996498272245,2791.75500471212,0.18,1.0
2005-04-08,9.84,9.84,9.75,9.78,8000,207.955210618443,207.955210618443,206.05318125303,206.687191041501,378.543051486388,0.0,1.0
2005-04-11,9.8,9.84,9.8,9.84,2000,207.109864233815,207.955210618443,207.109864233815,207.955210618443,94.6357628715972,0.0,1.0
2005-04-12,9.74,9.77,9.7,9.77,6000,205.841844656873,206.475854445344,204.996498272245,206.475854445344,283.907288614792,0.0,1.0
2005-04-13,9.71,9.77,9.7,9.7,16000,205.207834868402,206.475854445344,204.996498272245,204.996498272245,757.086102972779,0.0,1.0
2005-04-14,9.59,9.77,9.59,9.69,19000,202.671795714519,206.475854445344,202.671795714519,204.785161676088,899.039747280173,0.0,1.0
2005-04-15,9.54,9.6,9.45,9.6,20000,201.615112733734,202.883132310676,199.713083368321,202.883132310676,946.357628715973,0.0,1.0
2005-04-18,9.6,9.6,9.5,9.55,10000,202.883132310676,202.883132310676,200.769766349106,201.826449329891,473.178814357986,0.0,1.0
2005-04-19,9.51,9.59,9.5,9.59,12000,200.981102945263,202.671795714519,200.769766349106,202.671795714519,567.814577229584,0.0,1.0
2005-04-20,9.51,9.6,9.5,9.51,32000,200.981102945263,202.883132310676,200.769766349106,200.981102945263,1514.17220594556,0.0,1.0
2005-04-21,9.65,9.65,9.55,9.6,6000,203.93981529146,203.93981529146,201.826449329891,202.883132310676,283.907288614792,0.0,1.0
2005-04-22,9.65,9.65,9.5,9.64,71000,203.93981529146,203.93981529146,200.769766349106,203.728478695304,3359.56958194171,0.0,1.0
2005-04-25,9.52,9.62,9.51,9.62,10000,201.19243954142,203.30580550299,200.981102945263,203.30580550299,473.178814357987,0.0,1.0
2005-04-26,9.5,9.5,9.5,9.5,16000,200.769766349106,200.769766349106,200.769766349106,200.769766349106,757.086102972779,0.0,1.0
2005-04-27,9.4,9.5,9.4,9.5,13000,198.656400387537,200.769766349106,198.656400387537,200.769766349106,615.132458665381,0.0,1.0
2005-04-28,9.3,9.41,9.29,9.4,28000,196.543034425967,198.867736983694,196.33169782981,198.656400387537,1324.90068020236,0.0,1.0
2005-04-29,9.28,9.33,9.28,9.33,39000,196.120361233653,197.177044214438,196.120361233653,197.177044214438,1845.39737599615,0.0,1.0
2005-05-02,9.2,9.36,9.2,9.3,30000,194.429668464398,197.811054002909,194.429668464398,196.543034425967,1419.53644307396,0.0,1.0
2005-05-03,9.19,9.22,9.19,9.19,19000,194.218331868241,194.852341656711,194.218331868241,194.218331868241,899.039747280172,0.0,1.0
2005-05-04,9.2,9.25,9.18,9.2,14000,194.429668464398,195.486351445182,194.006995272084,194.429668464398,662.450340101179,0.0,1.0
2005-05-05,9.26,9.3,9.25,9.3,11000,195.697688041339,196.543034425967,195.486351445182,196.543034425967,520.496695793786,0.0,1.0
2005-05-06,9.25,9.33,9.17,9.24,39000,195.486351445182,197.177044214438,193.795658675927,195.275014849025,1845.39737599615,0.0,1.0
2005-05-09,9.3,9.34,9.25,9.25,1000,196.543034425967,197.388380810595,195.486351445182,195.486351445182,47.3178814357987,0.0,1.0
2005-05-10,9.3,9.35,9.21,9.29,11000,196.543034425967,197.599717406752,194.641005060555,196.33169782981,520.496695793785,0.0,1.0
2005-05-11,9.33,9.4,9.32,9.4,5000,197.177044214438,198.656400387537,196.965707618281,198.656400387537,236.589407178993,0.0,1.0
2005-05-12,9.28,9.37,9.28,9.33,9000,196.120361233653,198.022390599066,196.120361233653,197.177044214438,425.860932922188,0.0,1.0
2005-05-13,9.27,9.28,9.17,9.28,29000,195.909024637496,196.120361233653,193.795658675927,196.120361233653,1372.21856163816,0.0,1.0
2005-05-16,9.2,9.26,9.17,9.26,15000,194.429668464398,195.697688041339,193.795658675927,195.697688041339,709.768221536978,0.0,1.0
2005-05-17,9.17,9.2,9.16,9.2,6000,193.795658675927,194.429668464398,193.58432207977,194.429668464398,283.907288614791,0.0,1.0
2005-05-18,9.25,9.25,9.21,9.25,15000,195.486351445182,195.486351445182,194.641005060555,195.486351445182,709.768221536981,0.0,1.0
2005-05-19,9.35,9.35,9.24,9.24,0,197.599717406752,197.599717406752,195.275014849025,195.275014849025,0,0.0,1.0
2005-05-20,9.33,9.33,9.25,9.31,2000,197.177044214438,197.177044214438,195.486351445182,196.754371022124,94.6357628715972,0.0,1.0
2005-05-23,9.3,9.35,9.28,9.3,5000,196.543034425967,197.599717406752,196.120361233653,196.543034425967,236.589407178993,0.0,1.0
2005-05-24,9.35,9.35,9.28,9.29,5000,197.599717406752,197.599717406752,196.120361233653,196.33169782981,236.589407178993,0.0,1.0
2005-05-25,9.4,9.4,9.3,9.34,10000,198.656400387537,198.656400387537,196.543034425967,197.388380810595,473.178814357986,0.0,1.0
2005-05-26,9.4,9.5,9.39,9.39,14000,198.656400387537,200.769766349106,198.44506379138,198.44506379138,662.45034010118,0.0,1.0
2005-05-27,9.34,9.4,9.21,9.38,33000,197.388380810595,198.656400387537,194.641005060555,198.233727195223,1561.49008738135,0.0,1.0
2005-05-31,9.45,9.45,9.3,9.3,3000,199.713083368321,199.713083368321,196.543034425967,196.543034425967,141.953644307396,0.0,1.0
2005-06-01,9.43,9.45,9.4,9.44,3000,199.290410176007,199.713083368321,198.656400387537,199.501746772164,141.953644307396,0.0,1.0
2005-06-02,9.25,9.4,9.25,9.4,51000,195.486351445182,198.656400387537,195.486351445182,198.656400387537,2413.21195322573,0.0,1.0
2005-06-03,9.5,9.51,9.28,9.3,201000,200.769766349106,200.981102945263,196.120361233653,196.543034425967,9510.89416859553,0.0,1.0
2005-06-06,9.5,9.52,9.45,9.5,85000,200.769766349106,201.19243954142,199.713083368321,200.769766349106,4022.01992204289,0.0,1.0
2005-06-07,9.5,9.5,9.45,9.5,57000,200.769766349106,200.769766349106,199.713083368321,200.769766349106,2697.11924184052,0.0,1.0
2005-06-08,9.5,9.5,9.47,9.48,16000,200.769766349106,200.769766349106,200.135756560635,200.347093156792,757.086102972779,0.0,1.0
2005-06-09,9.55,9.55,9.48,9.48,46000,201.826449329891,201.826449329891,200.347093156792,200.347093156792,2176.62254604674,0.0,1.0
2005-06-10,9.57,9.6,9.5,9.51,5000,202.249122522205,202.883132310676,200.769766349106,200.981102945263,236.589407178993,0.0,1.0
2005-06-13,9.67,9.67,9.61,9.65,9000,204.362488483774,204.362488483774,203.094468906833,203.93981529146,425.860932922189,0.0,1.0
2005-06-14,9.59,9.65,9.59,9.65,7000,202.671795714519,203.93981529146,202.671795714519,203.93981529146,331.22517005059,0.0,1.0
2005-06-15,9.53,9.58,9.48,9.58,14000,201.403776137577,202.460459118362,200.347093156792,202.460459118362,662.450340101181,0.0,1.0
2005-06-16,9.53,9.53,9.47,9.48,18000,201.403776137577,201.403776137577,200.135756560635,200.347093156792,851.721865844375,0.0,1.0
2005-06-17,9.47,9.53,9.45,9.53,11000,200.135756560635,201.403776137577,199.713083368321,201.403776137577,520.496695793786,0.0,1.0
2005-06-20,9.5,9.51,9.45,9.47,10000,200.769766349106,200.981102945263,199.713083368321,200.135756560635,473.178814357987,0.0,1.0
2005-06-21,9.53,9.61,9.5,9.55,41000,201.403776137577,203.094468906833,200.769766349106,201.826449329891,1940.03313886774,0.0,1.0
2005-06-22,9.55,9.58,9.5,9.55,24000,201.826449329891,202.460459118362,200.769766349106,201.826449329891,1135.62915445917,0.0,1.0
2005-06-23,9.52,9.55,9.46,9.55,19000,201.19243954142,201.826449329891,199.924419964478,201.826449329891,899.039747280174,0.0,1.0
2005-06-24,9.57,9.65,9.54,9.6,8000,202.249122522205,203.93981529146,201.615112733734,202.883132310676,378.543051486389,0.0,1.0
2005-06-27,9.55,9.6,9.55,9.57,10000,201.826449329891,202.883132310676,201.826449329891,202.249122522205,473.178814357986,0.0,1.0
2005-06-28,9.69,9.7,9.56,9.59,10000,204.785161676088,204.996498272245,202.037785926048,202.671795714519,473.178814357987,0.0,1.0
2005-06-29,9.5,9.7,9.48,9.7,26000,200.769766349106,204.996498272245,200.347093156792,204.996498272245,1230.26491733077,0.0,1.0
2005-06-30,9.47,9.52,9.46,9.51,6000,200.135756560635,201.19243954142,199.924419964478,200.981102945263,283.907288614792,0.0,1.0
2005-07-01,9.5,9.5,9.45,9.5,30000,200.769766349106,200.769766349106,199.713083368321,200.769766349106,1419.53644307396,0.0,1.0
2005-07-05,9.51,9.51,9.44,9.51,61000,200.981102945263,200.981102945263,199.501746772164,200.981102945263,2886.39076758372,0.0,1.0
2005-07-06,9.5,9.5,9.49,9.49,8000,200.769766349106,200.769766349106,200.558429752949,200.558429752949,378.543051486389,0.0,1.0
2005-07-07,9.47,9.49,9.46,9.48,16000,200.135756560635,200.558429752949,199.924419964478,200.347093156792,757.086102972779,0.0,1.0
2005-07-08,9.48,9.48,9.44,9.44,13000,200.347093156792,200.347093156792,199.501746772164,199.501746772164,615.132458665383,0.0,1.0
2005-07-11,9.45,9.45,9.38,9.45,17000,199.713083368321,199.713083368321,198.233727195223,199.713083368321,804.403984408578,0.0,1.0
2005-07-12,9.42,9.45,9.39,9.4,13000,199.079073579851,199.713083368321,198.44506379138,198.656400387537,615.132458665381,0.0,1.0
2005-07-13,9.42,9.45,9.42,9.42,28000,199.079073579851,199.713083368321,199.079073579851,199.079073579851,1324.90068020236,0.0,1.0
2005-07-14,9.43,9.44,9.41,9.44,10000,199.290410176007,199.501746772164,198.867736983694,199.501746772164,473.178814357988,0.0,1.0
2005-07-15,9.44,9.44,9.42,9.44,6000,199.501746772164,199.501746772164,199.079073579851,199.501746772164,283.907288614792,0.0,1.0
2005-07-18,9.44,9.44,9.43,9.43,2000,199.501746772164,199.501746772164,199.290410176007,199.290410176007,94.6357628715975,0.0,1.0
2005-07-19,9.44,9.44,9.42,9.42,10000,199.501746772164,199.501746772164,199.079073579851,199.079073579851,473.178814357987,0.0,1.0
2005-07-20,9.45,9.45,9.43,9.43,11000,199.713083368321,199.713083368321,199.290410176007,199.290410176007,520.496695793786,0.0,1.0
2005-07-21,9.48,9.5,9.43,9.47,11000,200.347093156792,200.769766349106,199.290410176007,200.135756560635,520.496695793786,0.0,1.0
2005-07-22,9.45,9.48,9.43,9.47,12000,199.713083368321,200.347093156792,199.290410176007,200.135756560635,567.814577229585,0.0,1.0
2005-07-25,9.41,9.45,9.41,9.45,18000,198.867736983694,199.713083368321,198.867736983694,199.713083368321,851.721865844374,0.0,1.0
2005-07-26,9.44,9.45,9.38,9.41,42000,199.501746772164,199.713083368321,198.233727195223,198.867736983694,1987.35102030355,0.0,1.0
2005-07-27,9.38,9.4,9.35,9.38,19000,198.233727195223,198.656400387537,197.599717406752,198.233727195223,899.039747280173,0.0,1.0
2005-07-28,9.29,9.38,9.22,9.38,34000,196.33169782981,198.233727195223,194.852341656711,198.233727195223,1608.80796881715,0.0,1.0
2005-07-29,9.24,9.32,9.24,9.32,5000,195.275014849025,196.965707618281,195.275014849025,196.965707618281,236.589407178994,0.0,1.0
2005-08-01,9.26,9.27,9.25,9.27,3000,195.697688041339,195.909024637496,195.486351445182,195.909024637496,141.953644307396,0.0,1.0
2005-08-02,9.3,9.34,9.21,9.28,10000,196.543034425967,197.388380810595,194.641005060555,196.120361233653,473.178814357987,0.0,1.0
2005-08-03,9.3,9.3,9.21,9.21,12000,196.543034425967,196.543034425967,194.641005060555,194.641005060555,567.814577229584,0.0,1.0
2005-08-04,9.3,9.34,9.3,9.34,9000,196.543034425967,197.388380810595,196.543034425967,197.388380810595,425.860932922188,0.0,1.0
2005-08-05,9.3,9.3,9.3,9.3,0,196.543034425967,196.543034425967,196.543034425967,196.543034425967,0,0.0,1.0
2005-08-08,9.26,9.3,9.21,9.3,6000,195.697688041339,196.543034425967,194.641005060555,196.543034425967,283.907288614792,0.0,1.0
2005-08-09,9.16,9.27,9.16,9.25,11000,193.58432207977,195.909024637496,193.58432207977,195.486351445182,520.496695793784,0.0,1.0
2005-08-10,9.07,9.25,9.06,9.25,31000,191.682292714357,195.486351445182,191.4709561182,195.486351445182,1466.85432450976,0.0,1.0
2005-08-11,9.07,9.08,9.07,9.08,1000,191.682292714357,191.893629310514,191.682292714357,191.893629310514,47.3178814357987,0.0,1.0
2005-08-12,9.04,9.05,9.03,9.05,7000,191.048282925886,191.259619522043,190.836946329729,191.259619522043,331.225170050591,0.0,1.0
2005-08-15,8.3,8.97,8.29,8.97,213000,175.409374810272,189.568926752788,175.198038214115,189.568926752788,10078.7087458251,0.0,1.0
2005-08-16,8.25,8.31,8.25,8.3,25000,174.352691829487,175.620711406429,174.352691829487,175.409374810272,1182.94703589497,0.0,1.0
2005-08-17,8.29,8.31,8.25,8.26,28000,175.198038214115,175.620711406429,174.352691829487,174.564028425644,1324.90068020236,0.0,1.0
2005-08-18,8.4,8.4,8.2,8.25,44000,178.156750560312,178.156750560312,173.914923166019,174.975380014592,2074.57757754107,0.03,1.0
2005-08-19,8.4,8.44,8.36,8.37,10000,178.156750560312,179.005116039171,177.308385081453,177.520476451168,471.494903986606,0.0,1.0
2005-08-22,8.51,8.51,8.41,8.41,20000,180.489755627173,180.489755627173,178.368841930027,178.368841930027,942.989807973213,0.0,1.0
2005-08-23,8.68,8.7,8.56,8.56,13000,184.095308912323,184.519491651752,181.550212475747,181.550212475747,612.943375182586,0.0,1.0
2005-08-24,8.65,8.72,8.64,8.67,13000,183.459034803179,184.943674391181,183.246943433464,183.883217542608,612.943375182586,0.0,1.0
2005-08-25,8.65,8.66,8.63,8.63,12000,183.459034803179,183.671126172893,183.034852063749,183.034852063749,565.793884783925,0.0,1.0
2005-08-26,8.54,8.64,8.47,8.64,108000,181.126029736317,183.246943433464,179.641390148315,183.246943433464,5092.14496305535,0.0,1.0
2005-08-29,8.6,8.75,8.49,8.5,24000,182.398577954605,185.579948500325,180.065572887744,180.277664257459,1131.58776956785,0.0,1.0
2005-08-30,8.65,8.69,8.62,8.62,21000,183.459034803179,184.307400282037,182.822760694035,182.822760694035,990.139298371869,0.0,1.0
2005-08-31,8.65,8.68,8.63,8.68,7000,183.459034803179,184.095308912323,183.034852063749,184.095308912323,330.046432790623,0.0,1.0
2005-09-01,8.9,8.9,8.63,8.65,14000,188.761319046045,188.761319046045,183.034852063749,183.459034803179,660.092865581248,0.0,1.0
2005-09-02,8.8,8.89,8.75,8.85,4000,186.640405348898,188.54922767633,185.579948500325,187.700862197472,188.597961594643,0.0,1.0
2005-09-06,8.71,8.75,8.7,8.75,2000,184.731583021467,185.579948500325,184.519491651752,185.579948500325,94.2989807973209,0.0,1.0
2005-09-07,8.73,8.73,8.65,8.7,12000,185.155765760896,185.155765760896,183.459034803179,184.519491651752,565.793884783926,0.0,1.0
2005-09-08,8.72,8.75,8.7,8.75,5000,184.943674391181,185.579948500325,184.519491651752,185.579948500325,235.747451993303,0.0,1.0
2005-09-09,8.7,8.72,8.7,8.7,4000,184.519491651752,184.943674391181,184.519491651752,184.519491651752,188.597961594642,0.0,1.0
2005-09-12,8.74,8.75,8.6,8.7,36000,185.36785713061,185.579948500325,182.398577954605,184.519491651752,1697.38165435178,0.0,1.0
2005-09-13,8.71,8.79,8.69,8.7,14000,184.731583021467,186.428313979184,184.307400282037,184.519491651752,660.092865581246,0.0,1.0
2005-09-14,8.71,8.71,8.7,8.71,17000,184.731583021467,184.731583021467,184.519491651752,184.731583021467,801.541336777227,0.0,1.0
2005-09-15,8.72,8.75,8.7,8.7,8000,184.943674391181,185.579948500325,184.519491651752,184.519491651752,377.195923189285,0.0,1.0
2005-09-16,8.74,8.74,8.7,8.7,10000,185.36785713061,185.36785713061,184.519491651752,184.519491651752,471.494903986607,0.0,1.0
2005-09-19,8.68,8.7,8.61,8.7,21000,184.095308912323,184.519491651752,182.61066932432,184.519491651752,990.139298371869,0.0,1.0
2005-09-20,8.7,8.7,8.57,8.64,22000,184.519491651752,184.519491651752,181.762303845461,183.246943433464,1037.28878877053,0.0,1.0
2005-09-21,8.6,8.69,8.6,8.69,3000,182.398577954605,184.307400282037,182.398577954605,184.307400282037,141.448471195982,0.0,1.0
2005-09-22,8.24,8.6,8.2,8.6,16000,174.763288644878,182.398577954605,173.914923166019,182.398577954605,754.391846378567,0.0,1.0
2005-09-23,8.13,8.24,8.12,8.24,48000,172.430283578016,174.763288644878,172.218192208302,174.763288644878,2263.17553913571,0.0,1.0
2005-09-26,8.0,8.12,7.95,8.1,176000,169.673095771726,172.218192208302,168.612638923153,171.794009468872,8298.31031016425,0.0,1.0
2005-09-27,8.12,8.13,8.0,8.0,49000,172.218192208302,172.430283578016,169.673095771726,169.673095771726,2310.32502953436,0.0,1.0
2005-09-28,8.13,8.14,8.12,8.13,5000,172.430283578016,172.642374947731,172.218192208302,172.430283578016,235.747451993303,0.0,1.0
2005-09-29,8.08,8.1,8.05,8.05,37000,171.369826729443,171.794009468872,170.733552620299,170.733552620299,1744.53114475044,0.0,1.0
2005-09-30,8.05,8.09,8.04,8.09,33000,170.733552620299,171.581918099158,170.521461250584,171.581918099158,1555.9331831558,0.0,1.0
2005-10-03,8.08,8.09,8.06,8.06,22000,171.369826729443,171.581918099158,170.945643990014,170.945643990014,1037.28878877053,0.0,1.0
2005-10-04,8.13,8.2,8.11,8.15,33000,172.430283578016,173.914923166019,172.006100838587,172.854466317446,1555.9331831558,0.0,1.0
2005-10-05,8.13,8.14,8.1,8.1,18000,172.430283578016,172.642374947731,171.794009468872,171.794009468872,848.690827175892,0.0,1.0
2005-10-06,8.18,8.2,8.13,8.13,7000,173.49074042659,173.914923166019,172.430283578016,172.430283578016,330.046432790623,0.0,1.0
2005-10-07,8.25,8.25,8.12,8.18,11000,174.975380014592,174.975380014592,172.218192208302,173.49074042659,518.644394385267,0.0,1.0
2005-10-10,8.25,8.25,8.13,8.2,13000,174.975380014592,174.975380014592,172.430283578016,173.914923166019,612.943375182588,0.0,1.0
2005-10-11,8.3,8.3,8.25,8.25,4000,176.035836863166,176.035836863166,174.975380014592,174.975380014592,188.597961594642,0.0,1.0
2005-10-12,8.15,8.32,8.12,8.3,19000,172.854466317446,176.460019602595,172.218192208302,176.035836863166,895.840317574549,0.0,1.0
2005-10-13,8.05,8.15,8.05,8.15,8000,170.733552620299,172.854466317446,170.733552620299,172.854466317446,377.195923189285,0.0,1.0
2005-10-14,8.06,8.12,8.05,8.06,10000,170.945643990014,172.218192208302,170.733552620299,170.945643990014,471.494903986605,0.0,1.0
2005-10-17,8.04,8.06,8.04,8.04,18000,170.521461250584,170.945643990014,170.521461250584,170.521461250584,848.690827175892,0.0,1.0
2005-10-18,8.06,8.07,8.04,8.04,9000,170.945643990014,171.157735359728,170.521461250584,170.521461250584,424.345413587944,0.0,1.0
2005-10-19,8.1,8.1,8.05,8.05,1000,171.794009468872,171.794009468872,170.733552620299,170.733552620299,47.1494903986607,0.0,1.0
2005-10-20,8.14,8.15,8.09,8.09,4000,172.642374947731,172.854466317446,171.581918099158,171.581918099158,188.597961594642,0.0,1.0
2005-10-21,8.21,8.25,8.16,8.16,3000,174.127014535734,174.975380014592,173.06655768716,173.06655768716,141.448471195981,0.0,1.0
2005-10-24,8.2,8.26,8.2,8.25,22000,173.914923166019,175.187471384307,173.914923166019,174.975380014592,1037.28878877053,0.0,1.0
2005-10-25,8.16,8.19,8.15,8.16,5000,173.06655768716,173.702831796304,172.854466317446,173.06655768716,235.747451993303,0.0,1.0
2005-10-26,8.14,8.19,8.14,8.16,12000,172.642374947731,173.702831796304,172.642374947731,173.06655768716,565.793884783927,0.0,1.0
2005-10-27,7.95,8.14,7.95,8.13,18000,168.612638923153,172.642374947731,168.612638923153,172.430283578016,848.690827175888,0.0,1.0
2005-10-28,8.01,8.25,7.96,7.96,30000,169.88518714144,174.975380014592,168.824730292867,168.824730292867,1414.48471195982,0.0,1.0
2005-10-31,7.92,8.0,7.6,8.0,29000,167.976364814009,169.673095771726,161.18944098314,169.673095771726,1367.33522156115,0.0,1.0
2005-11-01,7.97,7.97,7.87,7.87,31000,169.036821662582,169.036821662582,166.915907965435,166.915907965435,1461.63420235848,0.0,1.0
2005-11-02,7.92,7.97,7.88,7.96,13000,167.976364814009,169.036821662582,167.12799933515,168.824730292867,612.943375182586,0.0,1.0
2005-11-03,7.95,7.99,7.91,7.93,9000,168.612638923153,169.461004402011,167.764273444294,168.188456183723,424.345413587944,0.0,1.0
2005-11-04,8.04,8.04,7.9,7.91,12000,170.521461250584,170.521461250584,167.552182074579,167.764273444294,565.793884783928,0.0,1.0
2005-11-07,7.94,7.97,7.88,7.96,14000,168.400547553438,169.036821662582,167.12799933515,168.824730292867,660.092865581247,0.0,1.0
2005-11-08,7.75,7.9,7.7,7.88,23000,164.370811528859,167.552182074579,163.310354680286,167.12799933515,1084.4382791692,0.0,1.0
2005-11-09,7.78,7.78,7.69,7.75,9000,165.007085638003,165.007085638003,163.098263310571,164.370811528859,424.345413587946,0.0,1.0
2005-11-10,7.47,7.73,7.41,7.73,40000,158.432253176849,163.94662878943,157.159704958561,163.94662878943,1885.97961594642,0.0,1.0
2005-11-11,7.65,7.74,7.5,7.5,21000,162.249897831713,164.158720159145,159.068527285993,159.068527285993,990.139298371871,0.0,1.0
2005-11-14,7.72,7.75,7.57,7.66,24000,163.734537419715,164.370811528859,160.553166873996,162.461989201427,1131.58776956786,0.0,1.0
2005-11-15,7.83,7.83,7.62,7.71,18000,166.067542486577,166.067542486577,161.613623722569,163.522446050001,848.690827175888,0.0,1.0
2005-11-16,7.7,7.71,7.62,7.62,14000,163.310354680286,163.522446050001,161.613623722569,161.613623722569,660.092865581248,0.0,1.0
2005-11-17,7.51,7.65,7.4,7.6,47000,159.916892764852,162.898033242492,157.574568103848,161.833340214763,2207.20896896753,0.03,1.0
2005-11-18,7.59,7.7,7.55,7.61,30000,161.620401609218,163.962726270221,160.768647187035,162.046278820309,1408.85678870268,0.0,1.0
2005-11-21,7.63,7.65,7.6,7.65,14000,162.4721560314,162.898033242492,161.833340214763,162.898033242492,657.466501394587,0.0,1.0
2005-11-22,7.97,8.1,7.61,7.61,100000,169.712068619956,172.48027049205,162.046278820309,162.046278820309,4696.1892956756,0.0,1.0
2005-11-23,7.94,8.1,7.93,8.0,84000,169.073252803318,172.48027049205,168.860314197773,170.350884436593,3944.79900836752,0.0,1.0
2005-11-25,8.03,8.06,8.01,8.01,10000,170.98970025323,171.628516069867,170.563823042139,170.563823042139,469.618929567561,0.0,1.0
2005-11-28,8.0,8.05,7.99,8.02,32000,170.350884436593,171.415577464322,170.137945831047,170.776761647684,1502.78057461619,0.0,1.0
2005-11-29,8.13,8.13,8.04,8.05,19000,173.119086308688,173.119086308688,171.202638858776,171.415577464322,892.275966178363,0.0,1.0
2005-11-30,8.25,8.28,8.1,8.1,34000,175.674349575236,176.313165391874,172.48027049205,172.48027049205,1596.70436052971,0.0,1.0
2005-12-01,8.31,8.43,8.25,8.25,48000,176.951981208511,179.50724447506,175.674349575236,175.674349575236,2254.17086192429,0.0,1.0
2005-12-02,8.4,8.41,8.35,8.35,20000,178.868428658423,179.081367263968,177.803735630694,177.803735630694,939.237859135119,0.0,1.0
2005-12-05,8.56,8.58,8.38,8.45,29000,182.275446347154,182.701323558246,178.442551447331,179.933121686151,1361.89489574593,0.0,1.0
2005-12-06,8.48,8.55,8.43,8.55,69000,180.571937502789,182.062507741609,179.50724447506,182.062507741609,3240.37061401616,0.0,1.0
2005-12-07,8.46,8.48,8.37,8.41,26000,180.146060291697,180.571937502789,178.229612841785,179.081367263968,1221.00921687566,0.0,1.0
2005-12-08,8.4,8.46,8.4,8.4,18000,178.868428658423,180.146060291697,178.868428658423,178.868428658423,845.314073221607,0.0,1.0
2005-12-09,8.45,8.5,8.43,8.47,40000,179.933121686151,180.99781471388,179.50724447506,180.358998897243,1878.47571827025,0.0,1.0
2005-12-12,8.48,8.5,8.31,8.41,26000,180.571937502789,180.99781471388,176.951981208511,179.081367263968,1221.00921687565,0.0,1.0
2005-12-13,8.5,8.53,8.47,8.5,29000,180.99781471388,181.636630530517,180.358998897243,180.99781471388,1361.89489574593,0.0,1.0
2005-12-14,8.51,8.55,8.49,8.5,266000,181.210753319426,182.062507741609,180.784876108334,180.99781471388,12491.8635264971,0.0,1.0
2005-12-15,8.53,8.54,8.48,8.51,56000,181.636630530517,181.849569136063,180.571937502789,181.210753319426,2629.86600557834,0.0,1.0
2005-12-16,8.56,8.6,8.55,8.55,55000,182.275446347154,183.127200769337,182.062507741609,182.062507741609,2582.90411262159,0.0,1.0
2005-12-19,8.54,8.55,8.3,8.51,38000,181.849569136063,182.062507741609,176.739042602965,181.210753319426,1784.55193235673,0.0,1.0
2005-12-20,8.48,8.56,8.46,8.56,19000,180.571937502789,182.275446347154,180.146060291697,182.275446347154,892.275966178363,0.0,1.0
2005-12-21,8.47,8.5,8.36,8.47,23000,180.358998897243,180.99781471388,178.01667423624,180.358998897243,1080.12353800539,0.0,1.0
2005-12-22,8.43,8.46,8.35,8.44,28000,179.50724447506,180.146060291697,177.803735630694,179.720183080606,1314.93300278917,0.0,1.0
2005-12-23,8.45,8.45,8.4,8.42,28000,179.933121686151,179.933121686151,178.868428658423,179.294305869514,1314.93300278917,0.0,1.0
2005-12-27,8.44,8.46,8.38,8.4,25000,179.720183080606,180.146060291697,178.442551447331,178.868428658423,1174.0473239189,0.0,1.0
2005-12-28,8.42,8.44,8.4,8.42,100000,179.294305869514,179.720183080606,178.868428658423,179.294305869514,4696.18929567561,0.0,1.0
2005-12-29,8.4,8.43,8.3,8.41,28000,178.868428658423,179.50724447506,176.739042602965,179.081367263968,1314.93300278917,0.0,1.0
2005-12-30,8.48,8.48,8.37,8.37,44000,180.571937502789,180.571937502789,178.229612841785,178.229612841785,2066.32329009726,0.0,1.0
2006-01-03,8.48,8.5,8.38,8.49,42000,180.571937502789,180.99781471388,178.442551447331,180.784876108334,1972.39950418375,0.0,1.0
2006-01-04,8.5,8.59,8.44,8.47,28000,180.99781471388,182.914262163792,179.720183080606,180.358998897243,1314.93300278917,0.0,1.0
2006-01-05,8.72,8.72,8.47,8.47,12000,185.682464035886,185.682464035886,180.358998897243,180.358998897243,563.542715481074,0.0,1.0
2006-01-06,8.72,8.77,8.69,8.75,23000,185.682464035886,186.747157063615,185.043648219249,186.321279852524,1080.12353800539,0.0,1.0
2006-01-09,8.74,8.85,8.7,8.71,24000,186.108341246978,188.450665907981,185.256586824795,185.469525430341,1127.08543096214,0.0,1.0
2006-01-10,8.81,8.86,8.75,8.75,33000,187.598911485798,188.663604513527,186.321279852524,186.321279852524,1549.74246757295,0.0,1.0
2006-01-11,8.82,8.85,8.8,8.83,36000,187.811850091344,188.450665907981,187.385972880252,188.024788696889,1690.62814644322,0.0,1.0
2006-01-12,8.85,8.85,8.8,8.83,14000,188.450665907981,188.450665907981,187.385972880252,188.024788696889,657.466501394585,0.0,1.0
2006-01-13,8.84,8.89,8.82,8.82,40000,188.237727302435,189.302420330164,187.811850091344,187.811850091344,1878.47571827024,0.0,1.0
2006-01-17,8.78,8.84,8.75,8.84,3000,186.960095669161,188.237727302435,186.321279852524,188.237727302435,140.885678870268,0.0,1.0
2006-01-18,8.74,9.0,8.74,8.78,20000,186.108341246978,191.644744991167,186.108341246978,186.960095669161,939.23785913512,0.0,1.0
2006-01-19,8.81,8.81,8.73,8.73,0,187.598911485798,187.598911485798,185.895402641432,185.895402641432,0,0.0,1.0
2006-01-20,8.85,9.0,8.65,8.83,37000,188.450665907981,191.644744991167,184.191893797066,188.024788696889,1737.59003939997,0.0,1.0
2006-01-23,8.82,8.82,8.77,8.8,5000,187.811850091344,187.811850091344,186.747157063615,187.385972880252,234.80946478378,0.0,1.0
2006-01-24,8.86,8.92,8.83,8.83,38000,188.663604513527,189.941236146801,188.024788696889,188.024788696889,1784.55193235673,0.0,1.0
2006-01-25,8.82,8.85,8.81,8.85,4000,187.811850091344,188.450665907981,187.598911485798,188.450665907981,187.847571827024,0.0,1.0
2006-01-26,8.85,8.85,8.78,8.8,11000,188.450665907981,188.450665907981,186.960095669161,187.385972880252,516.580822524317,0.0,1.0
2006-01-27,8.8,8.88,8.79,8.85,90000,187.385972880252,189.089481724618,187.173034274706,188.450665907981,4226.57036610805,0.0,1.0
2006-01-30,8.73,8.81,8.73,8.8,52000,185.895402641432,187.598911485798,185.895402641432,187.385972880252,2442.01843375132,0.0,1.0
2006-01-31,8.79,8.8,8.73,8.73,34000,187.173034274706,187.385972880252,185.895402641432,185.895402641432,1596.70436052971,0.0,1.0
2006-02-01,8.77,8.8,8.71,8.8,33000,186.747157063615,187.385972880252,185.469525430341,187.385972880252,1549.74246757295,0.0,1.0
2006-02-02,8.67,8.79,8.67,8.77,109000,184.617771008158,187.173034274706,184.617771008158,186.747157063615,5118.8463322864,0.0,1.0
2006-02-03,8.68,8.7,8.66,8.66,15000,184.830709613703,185.256586824795,184.404832402612,184.404832402612,704.428394351342,0.0,1.0
2006-02-06,8.58,8.7,8.57,8.66,22000,182.701323558246,185.256586824795,182.4883849527,184.404832402612,1033.16164504863,0.0,1.0
2006-02-07,8.57,8.65,8.55,8.65,35000,182.4883849527,184.191893797066,182.062507741609,184.191893797066,1643.66625348646,0.0,1.0
2006-02-08,8.55,8.58,8.53,8.55,41000,182.062507741609,182.701323558246,181.636630530517,182.062507741609,1925.437611227,0.0,1.0
2006-02-09,8.53,8.57,8.53,8.55,35000,181.636630530517,182.4883849527,181.636630530517,182.062507741609,1643.66625348646,0.0,1.0
2006-02-10,8.55,8.55,8.5,8.53,11000,182.062507741609,182.062507741609,180.99781471388,181.636630530517,516.580822524316,0.0,1.0
2006-02-13,8.6,8.65,8.51,8.55,38000,183.127200769337,184.191893797066,181.210753319426,182.062507741609,1784.55193235673,0.0,1.0
2006-02-14,8.55,8.6,8.55,8.6,33000,182.062507741609,183.127200769337,182.062507741609,183.127200769337,1549.74246757295,0.0,1.0
2006-02-15,8.59,8.62,8.55,8.56,46000,182.914262163792,183.553077980429,182.062507741609,182.275446347154,2160.24707601077,0.0,1.0
2006-02-16,8.62,8.65,8.6,8.6,4000,183.553077980429,184.191893797066,183.127200769337,183.127200769337,187.847571827024,0.0,1.0
2006-02-17,8.67,8.67,8.57,8.63,13000,184.617771008158,184.617771008158,182.4883849527,183.766016585975,610.504608437827,0.0,1.0
2006-02-21,8.69,8.7,8.65,8.7,2000,185.043648219249,185.256586824795,184.191893797066,185.256586824795,93.9237859135122,0.0,1.0
2006-02-22,8.68,8.69,8.61,8.63,24000,184.830709613703,185.043648219249,183.340139374883,183.766016585975,1127.08543096215,0.0,1.0
2006-02-23,8.8,8.85,8.66,8.66,7000,187.385972880252,188.450665907981,184.404832402612,184.404832402612,328.733250697293,0.0,1.0
2006-02-24,8.92,8.98,8.8,8.8,12000,189.941236146801,191.218867780076,187.385972880252,187.385972880252,563.542715481073,0.0,1.0
2006-02-27,8.87,8.99,8.85,8.92,22000,188.876543119072,191.431806385621,188.450665907981,189.941236146801,1033.16164504864,0.0,1.0
2006-02-28,8.91,8.97,8.9,8.97,5000,189.728297541255,191.00592917453,189.51535893571,191.00592917453,234.809464783781,0.0,1.0
2006-03-01,8.89,8.91,8.8,8.85,40000,189.302420330164,189.728297541255,187.385972880252,188.450665907981,1878.47571827024,0.0,1.0
2006-03-02,8.85,8.89,8.83,8.89,51000,188.450665907981,189.302420330164,188.024788696889,189.302420330164,2395.05654079456,0.0,1.0
2006-03-03,8.85,8.9,8.83,8.84,25000,188.450665907981,189.51535893571,188.024788696889,188.237727302435,1174.0473239189,0.0,1.0
2006-03-06,8.77,8.84,8.76,8.83,51000,186.747157063615,188.237727302435,186.534218458069,188.024788696889,2395.05654079456,0.0,1.0
2006-03-07,8.77,8.8,8.75,8.75,4000,186.747157063615,187.385972880252,186.321279852524,186.321279852524,187.847571827024,0.0,1.0
2006-03-08,8.83,8.83,8.78,8.8,40000,188.024788696889,188.024788696889,186.960095669161,187.385972880252,1878.47571827025,0.0,1.0
2006-03-09,8.8,8.82,8.77,8.8,166000,187.385972880252,187.811850091344,186.747157063615,187.385972880252,7795.67423082152,0.0,1.0
2006-03-10,8.82,8.86,8.8,8.8,93000,187.811850091344,188.663604513527,187.385972880252,187.385972880252,4367.45604497831,0.0,1.0
2006-03-13,8.86,8.92,8.82,8.88,32000,188.663604513527,189.941236146801,187.811850091344,189.089481724618,1502.78057461619,0.0,1.0
2006-03-14,8.83,8.9,8.82,8.85,40000,188.663604513527,190.159238977394,188.44994244726,189.09092864606,1872.11519100747,0.03,1.0
2006-03-15,8.69,8.8,8.69,8.75,38000,185.672335585792,188.022618314726,185.672335585792,186.954307983393,1778.50943145711,0.0,1.0
2006-03-16,8.68,8.7,8.66,8.7,122000,185.458673519526,185.885997652059,185.031349386992,185.885997652059,5709.95133257279,0.0,1.0
2006-03-17,8.66,8.71,8.62,8.65,45000,185.031349386992,186.099659718326,184.176701121925,184.817687320725,2106.12958988341,0.0,1.0
2006-03-20,8.67,8.7,8.62,8.7,9000,185.245011453259,185.885997652059,184.176701121925,185.885997652059,421.225917976682,0.0,1.0
2006-03-21,8.62,8.73,8.61,8.67,125000,184.176701121925,186.526983850859,183.963039055658,185.245011453259,5850.35997189837,0.0,1.0
2006-03-22,8.65,8.65,8.6,8.6,75000,184.817687320725,184.817687320725,183.749376989392,183.749376989392,3510.21598313903,0.0,1.0
2006-03-23,8.62,8.74,8.55,8.7,829000,184.176701121925,186.740645917126,182.681066658058,185.885997652059,38799.58733363,0.0,1.0
2006-03-24,8.75,8.75,8.65,8.65,8000,186.954307983393,186.954307983393,184.817687320725,184.817687320725,374.423038201495,0.0,1.0
2006-03-27,8.76,8.8,8.74,8.78,7000,187.167970049659,188.022618314726,186.740645917126,187.595294182193,327.620158426309,0.0,1.0
2006-03-28,8.95,8.98,8.76,8.78,35000,191.227549308727,191.868535507528,187.167970049659,187.595294182193,1638.10079213155,0.0,1.0
2006-03-29,8.94,8.97,8.91,8.95,12000,191.013887242461,191.654873441261,190.372901043661,191.227549308727,561.634557302242,0.0,1.0
2006-03-30,8.9,8.94,8.88,8.9,15000,190.159238977394,191.013887242461,189.73191484486,190.159238977394,702.043196627803,0.0,1.0
2006-03-31,9.13,9.13,8.87,8.87,20000,195.073466501529,195.073466501529,189.518252778594,189.518252778594,936.057595503737,0.0,1.0
2006-04-03,9.1,9.12,9.05,9.09,35000,194.432480302728,194.859804435262,193.364169971395,194.218818236462,1638.10079213155,0.0,1.0
2006-04-04,8.97,9.07,8.92,9.07,21000,191.654873441261,193.791494103928,190.586563109927,193.791494103928,982.860475278925,0.0,1.0
2006-04-05,8.93,9.0,8.92,8.99,34000,190.800225176194,192.295859640061,190.586563109927,192.082197573794,1591.29791235636,0.0,1.0
2006-04-06,8.94,8.95,8.9,8.93,11000,191.013887242461,191.227549308727,190.159238977394,190.800225176194,514.831677527055,0.0,1.0
2006-04-07,8.85,8.91,8.83,8.91,12000,189.09092864606,190.372901043661,188.663604513527,190.372901043661,561.634557302243,0.0,1.0
2006-04-10,8.95,9.0,8.83,8.85,14000,191.227549308727,192.295859640061,188.663604513527,189.09092864606,655.240316852618,0.0,1.0
2006-04-11,8.9,8.96,8.85,8.96,54000,190.159238977394,191.441211374994,189.09092864606,191.441211374994,2527.35550786009,0.0,1.0
2006-04-12,8.9,8.93,8.89,8.9,20000,190.159238977394,190.800225176194,189.945576911127,190.159238977394,936.057595503737,0.0,1.0
2006-04-13,8.9,8.9,8.86,8.88,49000,190.159238977394,190.159238977394,189.304590712327,189.73191484486,2293.34110898416,0.0,1.0
2006-04-17,8.9,8.96,8.89,8.9,41000,190.159238977394,191.441211374994,189.945576911127,190.159238977394,1918.91807078266,0.0,1.0
2006-04-18,8.89,8.92,8.87,8.88,49000,189.945576911127,190.586563109927,189.518252778594,189.73191484486,2293.34110898416,0.0,1.0
2006-04-19,8.9,8.95,8.88,8.9,64000,190.159238977394,191.227549308727,189.73191484486,190.159238977394,2995.38430561196,0.0,1.0
2006-04-20,8.9,8.91,8.8,8.91,21000,190.159238977394,190.372901043661,188.022618314726,190.372901043661,982.860475278924,0.0,1.0
2006-04-21,8.9,8.92,8.88,8.89,26000,190.159238977394,190.586563109927,189.73191484486,189.945576911127,1216.87487415486,0.0,1.0
2006-04-24,8.89,8.99,8.88,8.91,68000,189.945576911127,192.082197573794,189.73191484486,190.372901043661,3182.59582471271,0.0,1.0
2006-04-25,8.85,8.91,8.84,8.88,94000,189.09092864606,190.372901043661,188.877266579793,189.73191484486,4399.47069886757,0.0,1.0
2006-04-26,8.85,8.9,8.84,8.88,23000,189.09092864606,190.159238977394,188.877266579793,189.73191484486,1076.4662348293,0.0,1.0
2006-04-27,8.85,8.85,8.83,8.85,50000,189.09092864606,189.09092864606,188.663604513527,189.09092864606,2340.14398875935,0.0,1.0
2006-04-28,8.59,8.74,8.5,8.52,486000,183.535714923125,186.740645917126,181.612756326724,182.040080459258,22746.1995707408,0.0,1.0
2006-05-01,8.58,8.62,8.51,8.52,1446000,183.322052856858,184.176701121925,181.826418392991,182.040080459258,67676.9641549204,0.0,1.0
2006-05-02,8.5,8.57,8.5,8.55,200000,181.612756326724,183.108390790592,181.612756326724,182.681066658058,9360.5759550374,0.0,1.0
2006-05-03,8.4,8.5,8.4,8.5,101000,179.476135664057,181.612756326724,179.476135664057,181.612756326724,4727.09085729388,0.0,1.0
2006-05-04,8.35,8.42,8.2,8.4,102000,178.407825332723,179.903459796591,175.202894338722,179.476135664057,4773.89373706908,0.0,1.0
2006-05-05,8.45,8.48,8.31,8.33,50000,180.544445995391,181.185432194191,177.553177067656,177.98050120019,2340.14398875934,0.0,1.0
2006-05-08,8.28,8.45,8.2,8.45,74000,176.912190868856,180.544445995391,175.202894338722,180.544445995391,3463.41310336384,0.0,1.0
2006-05-09,8.29,8.38,8.26,8.26,11000,177.125852935123,179.048811531524,176.484866736323,176.484866736323,514.831677527056,0.0,1.0
2006-05-10,8.21,8.34,8.16,8.27,28000,176.057542603789,178.84529906402,174.985328580624,177.344199431588,1305.70946634951,0.03,1.0
2006-05-11,8.24,8.25,8.21,8.25,16000,176.700871017689,176.915313822322,176.057542603789,176.915313822322,746.119695056862,0.0,1.0
2006-05-12,8.15,8.2,8.15,8.2,12000,174.770885775991,175.843099799156,174.770885775991,175.843099799156,559.589771292646,0.0,1.0
2006-05-15,8.1,8.16,8.01,8.13,108000,173.698671752825,174.985328580624,171.768686511127,174.342000166724,5036.30794163383,0.0,1.0
2006-05-16,8.17,8.22,8.15,8.15,13000,175.199771385257,176.271985408422,174.770885775991,174.770885775991,606.222252233701,0.0,1.0
2006-05-17,8.16,8.17,8.15,8.17,4000,174.985328580624,175.199771385257,174.770885775991,175.199771385257,186.529923764216,0.0,1.0
2006-05-18,8.15,8.25,8.05,8.1,38000,174.770885775991,176.915313822322,172.626457729659,173.698671752825,1772.03427576005,0.0,1.0
2006-05-19,8.17,8.17,8.07,8.16,42000,175.199771385257,175.199771385257,173.055343338926,174.985328580624,1958.56419952426,0.0,1.0
2006-05-22,8.25,8.25,8.17,8.17,31000,176.915313822322,176.915313822322,175.199771385257,175.199771385257,1445.60690917267,0.0,1.0
2006-05-23,8.2,8.25,8.17,8.24,25000,175.843099799156,176.915313822322,175.199771385257,176.700871017689,1165.81202352635,0.0,1.0
2006-05-24,8.25,8.29,8.2,8.2,28000,176.915313822322,177.773085040854,175.843099799156,175.843099799156,1305.70946634951,0.0,1.0
2006-05-25,8.25,8.27,8.2,8.23,23000,176.915313822322,177.344199431588,175.843099799156,176.486428213056,1072.54706164424,0.0,1.0
2006-05-26,8.35,8.35,8.25,8.25,8000,179.059741868653,179.059741868653,176.915313822322,176.915313822322,373.059847528432,0.0,1.0
2006-05-30,8.35,8.42,8.28,8.4,38000,179.059741868653,180.560841501085,177.558642236221,180.131955891819,1772.03427576005,0.0,1.0
2006-05-31,8.41,8.44,8.25,8.38,32000,180.346398696452,180.989727110351,176.915313822322,179.703070282552,1492.23939011372,0.0,1.0
2006-06-01,8.67,8.84,8.44,8.44,58000,185.921911616913,189.567439295676,180.989727110351,180.989727110351,2704.68389458113,0.0,1.0
2006-06-02,8.63,8.67,8.56,8.67,19000,185.06414039838,185.921911616913,183.563040765948,185.921911616913,886.017137880026,0.0,1.0
2006-06-05,8.61,8.64,8.57,8.62,50000,184.635254789114,185.278583203013,183.777483570582,184.849697593747,2331.6240470527,0.0,1.0
2006-06-06,8.41,8.55,8.3,8.55,71000,180.346398696452,183.348597961315,177.987527845487,183.348597961315,3310.90614681482,0.0,1.0
2006-06-07,8.36,8.38,8.33,8.34,3000,179.274184673286,179.703070282552,178.630856259387,178.84529906402,139.897442823162,0.0,1.0
2006-06-08,8.35,8.4,8.3,8.33,18000,179.059741868653,180.131955891819,177.987527845487,178.630856259387,839.384656938971,0.0,1.0
2006-06-09,8.46,8.46,8.33,8.33,7000,181.418612719617,181.418612719617,178.630856259387,178.630856259387,326.427366587378,0.0,1.0
2006-06-12,8.4,8.48,8.4,8.45,6000,180.131955891819,181.847498328883,180.131955891819,181.204169914984,279.794885646323,0.0,1.0
2006-06-13,8.41,8.44,8.36,8.39,9000,180.346398696452,180.989727110351,179.274184673286,179.917513087185,419.692328469485,0.0,1.0
2006-06-14,8.4,8.4,8.35,8.35,15000,180.131955891819,180.131955891819,179.059741868653,179.059741868653,699.487214115808,0.0,1.0
2006-06-15,8.4,8.47,8.3,8.47,49000,180.131955891819,181.63305552425,177.987527845487,181.63305552425,2284.99156611164,0.0,1.0
2006-06-16,8.41,8.5,8.37,8.39,13000,180.346398696452,182.27638393815,179.488627477919,179.917513087185,606.2222522337,0.0,1.0
2006-06-19,8.45,8.5,8.32,8.41,36000,181.204169914984,182.27638393815,178.416413454754,180.346398696452,1678.76931387794,0.0,1.0
2006-06-20,8.4,8.45,8.4,8.45,26000,180.131955891819,181.204169914984,180.131955891819,181.204169914984,1212.4445044674,0.0,1.0
2006-06-21,8.31,8.4,8.25,8.4,32000,178.20197065012,180.131955891819,176.915313822322,180.131955891819,1492.23939011373,0.0,1.0
2006-06-22,8.31,8.39,8.3,8.39,38000,178.20197065012,179.917513087185,177.987527845487,179.917513087185,1772.03427576006,0.0,1.0
2006-06-23,8.32,8.34,8.31,8.31,11000,178.416413454754,178.84529906402,178.20197065012,178.20197065012,512.957290351592,0.0,1.0
2006-06-26,8.29,8.32,8.28,8.31,74000,177.773085040854,178.416413454754,177.558642236221,178.20197065012,3450.803589638,0.0,1.0
2006-06-27,8.33,8.33,8.21,8.29,806000,178.630856259387,178.630856259387,176.057542603789,177.773085040854,37585.7796384894,0.0,1.0
2006-06-28,8.38,8.38,8.29,8.3,5000,179.703070282552,179.703070282552,177.773085040854,177.987527845487,233.16240470527,0.0,1.0
2006-06-29,8.35,8.35,8.35,8.35,1000,179.059741868653,179.059741868653,179.059741868653,179.059741868653,46.6324809410539,0.0,1.0
2006-06-30,8.42,8.42,8.37,8.37,3000,180.560841501085,180.560841501085,179.488627477919,179.488627477919,139.897442823162,0.0,1.0
2006-07-03,8.41,8.41,8.41,8.41,7000,180.346398696452,180.346398696452,180.346398696452,180.346398696452,326.427366587377,0.0,1.0
2006-07-05,8.41,8.45,8.36,8.45,50000,180.346398696452,181.204169914984,179.274184673286,181.204169914984,2331.62404705269,0.0,1.0
2006-07-06,8.32,8.4,8.32,8.4,66000,178.416413454754,180.131955891819,178.416413454754,180.131955891819,3077.74374210955,0.0,1.0
2006-07-07,8.35,8.37,8.3,8.32,10000,179.059741868653,179.488627477919,177.987527845487,178.416413454754,466.324809410539,0.0,1.0
2006-07-10,8.29,8.35,8.27,8.32,26000,177.773085040854,179.059741868653,177.344199431588,178.416413454754,1212.4445044674,0.0,1.0
2006-07-11,8.3,8.32,8.26,8.28,6000,177.987527845487,178.416413454754,177.129756626955,177.558642236221,279.794885646324,0.0,1.0
2006-07-12,8.28,8.3,8.26,8.29,8000,177.558642236221,177.987527845487,177.129756626955,177.773085040854,373.059847528432,0.0,1.0
2006-07-13,8.26,8.29,8.25,8.28,17000,177.129756626955,177.773085040854,176.915313822322,177.558642236221,792.752175997917,0.0,1.0
2006-07-14,8.29,8.31,8.25,8.31,14000,177.773085040854,178.20197065012,176.915313822322,178.20197065012,652.854733174756,0.0,1.0
2006-07-17,8.25,8.29,8.25,8.29,7000,176.915313822322,177.773085040854,176.915313822322,177.773085040854,326.427366587377,0.0,1.0
2006-07-18,8.28,8.28,8.25,8.25,4000,177.558642236221,177.558642236221,176.915313822322,176.915313822322,186.529923764216,0.0,1.0
2006-07-19,8.27,8.35,8.25,8.27,28000,177.344199431588,179.059741868653,176.915313822322,177.344199431588,1305.70946634951,0.0,1.0
2006-07-20,8.27,8.29,8.27,8.27,20000,177.344199431588,177.773085040854,177.344199431588,177.344199431588,932.649618821079,0.0,1.0
2006-07-21,8.29,8.34,8.26,8.28,62000,177.773085040854,178.84529906402,177.129756626955,177.558642236221,2891.21381834535,0.0,1.0
2006-07-24,8.41,8.41,8.3,8.3,22000,180.346398696452,180.346398696452,177.987527845487,177.987527845487,1025.91458070319,0.0,1.0
2006-07-25,8.48,8.54,8.45,8.45,63000,181.847498328883,183.134155156682,181.204169914984,181.204169914984,2937.84629928641,0.0,1.0
2006-07-26,8.45,8.48,8.44,8.48,24000,181.204169914984,181.847498328883,180.989727110351,181.847498328883,1119.1795425853,0.0,1.0
2006-07-27,8.45,8.46,8.44,8.45,67000,181.204169914984,181.418612719617,180.989727110351,181.204169914984,3124.37622305062,0.0,1.0
2006-07-28,8.42,8.45,8.35,8.35,31000,180.560841501085,181.204169914984,179.059741868653,179.059741868653,1445.60690917267,0.0,1.0
2006-07-31,8.42,8.43,8.37,8.42,59000,180.560841501085,180.775284305718,179.488627477919,180.560841501085,2751.31637552218,0.0,1.0
2006-08-01,8.45,8.47,8.4,8.42,555000,181.204169914984,181.63305552425,180.131955891819,180.560841501085,25881.026922285,0.0,1.0
2006-08-02,8.47,8.47,8.45,8.45,15000,181.63305552425,181.63305552425,181.204169914984,181.204169914984,699.487214115811,0.0,1.0
2006-08-03,8.47,8.47,8.45,8.47,32000,181.63305552425,181.63305552425,181.204169914984,181.63305552425,1492.23939011373,0.0,1.0
2006-08-04,8.54,8.54,8.45,8.45,88000,183.134155156682,183.134155156682,181.204169914984,181.204169914984,4103.65832281275,0.0,1.0
2006-08-07,8.54,8.54,8.5,8.54,57000,183.134155156682,183.134155156682,182.27638393815,183.134155156682,2658.05141364008,0.0,1.0
2006-08-08,8.51,8.52,8.45,8.45,27000,182.490826742783,182.705269547416,181.204169914984,181.204169914984,1259.07698540846,0.0,1.0
2006-08-09,8.48,8.52,8.4,8.5,95000,181.847498328883,182.705269547416,180.131955891819,182.27638393815,4430.08568940014,0.0,1.0
2006-08-10,8.52,8.52,8.4,8.4,42000,182.705269547416,182.705269547416,180.131955891819,180.131955891819,1958.56419952427,0.0,1.0
2006-08-11,8.52,8.52,8.49,8.49,8000,182.705269547416,182.705269547416,182.061941133517,182.061941133517,373.059847528432,0.0,1.0
2006-08-14,8.45,8.51,8.43,8.51,5000,181.204169914984,182.490826742783,180.775284305718,182.490826742783,233.16240470527,0.0,1.0
2006-08-15,8.5,8.52,8.46,8.49,24000,182.27638393815,182.705269547416,181.418612719617,182.061941133517,1119.17954258529,0.0,1.0
2006-08-16,8.51,8.59,8.5,8.55,7000,182.490826742783,184.206369179848,182.27638393815,183.348597961315,326.427366587377,0.0,1.0
2006-08-17,8.53,8.55,8.44,8.5,27000,182.919712352049,183.348597961315,180.989727110351,182.27638393815,1259.07698540846,0.0,1.0
2006-08-18,8.48,8.53,8.45,8.5,4000,181.847498328883,182.919712352049,181.204169914984,182.27638393815,186.529923764216,0.0,1.0
2006-08-21,8.37,8.44,8.36,8.44,8000,179.488627477919,180.989727110351,179.274184673286,180.989727110351,373.059847528432,0.0,1.0
2006-08-22,8.39,8.39,8.35,8.36,1000,179.917513087185,179.917513087185,179.059741868653,179.274184673286,46.6324809410541,0.0,1.0
2006-08-23,8.35,8.35,8.35,8.35,0,179.059741868653,179.059741868653,179.059741868653,179.059741868653,0,0.0,1.0
2006-08-24,8.31,8.42,8.31,8.37,5000,178.20197065012,180.560841501085,178.20197065012,179.488627477919,233.16240470527,0.0,1.0
2006-08-25,8.31,8.31,8.31,8.31,0,178.20197065012,178.20197065012,178.20197065012,178.20197065012,0,0.0,1.0
2006-08-28,8.32,8.34,8.31,8.31,7000,178.416413454754,178.84529906402,178.20197065012,178.20197065012,326.427366587377,0.0,1.0
2006-08-29,8.31,8.33,8.3,8.33,19000,178.20197065012,178.630856259387,177.987527845487,178.630856259387,886.017137880028,0.0,1.0
2006-08-30,8.55,8.64,8.3,8.32,38000,183.991926375215,185.928683494954,178.61204548705,179.042435958104,1765.83835171893,0.03,1.0
2006-08-31,8.58,8.65,8.5,8.63,63000,184.637512081794,186.14387873048,182.915950197582,185.713488259427,2927.57410942876,0.0,1.0
2006-09-01,8.6,8.64,8.6,8.6,5000,185.067902552847,185.928683494954,185.067902552847,185.067902552847,232.347151541965,0.0,1.0
2006-09-05,8.61,8.65,8.6,8.6,11000,185.283097788374,186.14387873048,185.067902552847,185.067902552847,511.163733392322,0.0,1.0
2006-09-06,8.53,8.63,8.5,8.6,8000,183.561535904161,185.713488259427,182.915950197582,185.067902552847,371.755442467144,0.0,1.0
2006-09-07,8.53,8.59,8.53,8.53,0,183.561535904161,184.852707317321,183.561535904161,183.561535904161,0,0.0,1.0
2006-09-08,8.6,8.6,8.55,8.55,11000,185.067902552847,185.067902552847,183.991926375215,183.991926375215,511.163733392324,0.0,1.0
2006-09-11,8.61,8.67,8.6,8.65,8000,185.283097788374,186.574269201533,185.067902552847,186.14387873048,371.755442467144,0.0,1.0
2006-09-12,8.69,8.75,8.63,8.63,30000,187.004659672587,188.295831085746,185.713488259427,185.713488259427,1394.08290925178,0.0,1.0
2006-09-13,8.83,8.85,8.66,8.69,11000,190.017392969959,190.447783441012,186.359073966007,187.004659672587,511.163733392321,0.0,1.0
2006-09-14,8.9,8.93,8.8,8.84,60000,191.523759618644,192.169345325224,189.371807263379,190.232588205485,2788.16581850358,0.0,1.0
2006-09-15,8.77,8.89,8.75,8.89,8000,188.726221556799,191.308564383118,188.295831085746,191.308564383118,371.755442467144,0.0,1.0
2006-09-18,8.65,8.8,8.65,8.76,27000,186.14387873048,189.371807263379,186.14387873048,188.511026321273,1254.67461832661,0.0,1.0
2006-09-19,8.65,8.74,8.65,8.66,6000,186.14387873048,188.080635850219,186.14387873048,186.359073966007,278.816581850358,0.0,1.0
2006-09-20,8.63,8.65,8.55,8.55,33000,185.713488259427,186.14387873048,183.991926375215,183.991926375215,1533.49120017697,0.0,1.0
2006-09-21,8.68,8.7,8.61,8.61,4000,186.78946443706,187.219854908113,185.283097788374,185.283097788374,185.877721233572,0.0,1.0
2006-09-22,8.65,8.69,8.65,8.65,2000,186.14387873048,187.004659672587,186.14387873048,186.14387873048,92.938860616786,0.0,1.0
2006-09-25,8.64,8.7,8.6,8.7,89000,185.928683494954,187.219854908113,185.067902552847,187.219854908113,4135.77929744697,0.0,1.0
2006-09-26,8.62,8.68,8.6,8.63,33000,185.498293023901,186.78946443706,185.067902552847,185.713488259427,1533.49120017696,0.0,1.0
2006-09-27,8.61,8.64,8.59,8.6,47000,185.283097788374,185.928683494954,184.852707317321,185.067902552847,2184.06322449447,0.0,1.0
2006-09-28,8.64,8.67,8.6,8.6,3000,185.928683494954,186.574269201533,185.067902552847,185.067902552847,139.408290925179,0.0,1.0
2006-09-29,8.64,8.65,8.63,8.64,22000,185.928683494954,186.14387873048,185.713488259427,185.928683494954,1022.32746678464,0.0,1.0
2006-10-02,8.6,8.65,8.6,8.64,6000,185.067902552847,186.14387873048,185.067902552847,185.928683494954,278.816581850358,0.0,1.0
2006-10-03,8.55,8.64,8.5,8.6,24000,183.991926375215,185.928683494954,182.915950197582,185.067902552847,1115.26632740143,0.0,1.0
2006-10-04,8.57,8.6,8.48,8.54,6000,184.422316846268,185.067902552847,182.485559726529,183.776731139688,278.816581850357,0.0,1.0
2006-10-05,8.6,8.63,8.6,8.6,1000,185.067902552847,185.713488259427,185.067902552847,185.067902552847,46.4694303083931,0.0,1.0
2006-10-06,8.6,8.6,8.6,8.6,0,185.067902552847,185.067902552847,185.067902552847,185.067902552847,0,0.0,1.0
2006-10-09,8.85,8.95,8.7,8.7,157000,190.447783441012,192.599735796277,187.219854908113,187.219854908113,7295.70055841768,0.0,1.0
2006-10-10,8.5,8.7,8.37,8.45,600000,193.67571197391,198.232787549767,190.713612849603,192.536443079946,26332.677174756,0.5,1.0
2006-10-11,8.8,8.9,8.55,8.57,601000,200.511325337695,202.789863125624,194.814980867874,195.27068842546,26376.5649700473,0.0,1.0
2006-10-12,8.93,9.01,8.8,8.8,166000,203.473424462002,205.296254692345,200.511325337695,200.511325337695,7285.37401834916,0.0,1.0
2006-10-13,8.9,8.9,8.8,8.9,202000,202.789863125624,202.789863125624,200.511325337695,202.789863125624,8865.3346488345,0.0,1.0
2006-10-16,8.87,8.89,8.8,8.89,50000,202.106301789245,202.562009346831,200.511325337695,202.562009346831,2194.389764563,0.0,1.0
2006-10-17,8.85,8.85,8.81,8.85,47000,201.650594231659,201.650594231659,200.739179116488,201.650594231659,2062.72637868922,0.0,1.0
2006-10-18,8.8,8.89,8.8,8.85,63000,200.511325337695,202.562009346831,200.511325337695,201.650594231659,2764.93110334938,0.0,1.0
2006-10-19,9.0,9.1,8.9,8.9,138000,205.068400913552,207.34693870148,202.789863125624,202.789863125624,6056.51575019388,0.0,1.0
2006-10-20,9.0,9.08,9.0,9.05,105000,205.068400913552,206.891231143895,205.068400913552,206.207669807516,4608.2185055823,0.0,1.0
2006-10-23,9.03,9.09,9.0,9.01,32000,205.75196224993,207.119084922687,205.068400913552,205.296254692345,1404.40944932032,0.0,1.0
2006-10-24,9.0,9.08,8.99,9.07,15000,205.068400913552,206.891231143895,204.840547134759,206.663377365102,658.3169293689,0.0,1.0
2006-10-25,9.01,9.02,8.95,9.0,25000,205.296254692345,205.524108471138,203.929132019588,205.068400913552,1097.1948822815,0.0,1.0
2006-10-26,9.0,9.03,8.99,9.0,28000,205.068400913552,205.75196224993,204.840547134759,205.068400913552,1228.85826815528,0.0,1.0
2006-10-27,9.03,9.03,8.95,8.95,74000,205.75196224993,205.75196224993,203.929132019588,203.929132019588,3247.69685155325,0.0,1.0
2006-10-30,8.75,9.01,8.7,9.01,72000,205.75196224993,211.8657348425,204.576236751359,211.8657348425,3061.93920636698,0.28,1.0
2006-10-31,8.65,8.7,8.56,8.7,150000,203.400511252788,204.576236751359,201.284205355361,204.576236751359,6379.04001326455,0.0,1.0
2006-11-01,8.69,8.72,8.6,8.65,11000,204.341091651645,205.046526950788,202.224785754217,203.400511252788,467.7962676394,0.0,1.0
2006-11-02,8.81,8.81,8.61,8.7,98000,207.162832848216,207.162832848216,202.459930853932,204.576236751359,4167.63947533282,0.0,1.0
2006-11-03,8.91,8.91,8.71,8.75,40000,209.514283845358,209.514283845358,204.811381851074,205.75196224993,1701.07733687054,0.0,1.0
2006-11-06,8.61,8.7,8.45,8.7,178000,202.459930853932,204.576236751359,198.697609258504,204.576236751359,7569.79414907389,0.0,1.0
2006-11-07,8.81,8.82,8.65,8.65,155000,207.162832848216,207.39797794793,203.400511252788,203.400511252788,6591.67468037334,0.0,1.0
2006-11-08,9.01,9.01,8.75,8.8,291000,211.8657348425,211.8657348425,205.75196224993,206.927687748501,12375.3376257332,0.0,1.0
2006-11-09,9.05,9.07,8.9,9.0,330000,212.806315241357,213.276605440785,209.279138745644,211.630589742786,14033.8880291819,0.0,1.0
2006-11-10,8.98,9.05,8.96,9.05,615000,211.160299543357,212.806315241357,210.690009343929,212.806315241357,26154.0640543846,0.0,1.0
2006-11-13,9.02,9.05,9.0,9.05,46000,212.100879942214,212.806315241357,211.630589742786,212.806315241357,1956.23893740112,0.0,1.0
2006-11-14,9.01,9.12,8.99,9.12,24000,211.8657348425,214.452330939356,211.395444643071,214.452330939356,1020.64640212232,0.0,1.0
2006-11-15,9.19,9.2,8.99,9.02,91000,216.098346637355,216.33349173707,211.395444643071,212.100879942214,3869.95094138049,0.0,1.0
2006-11-16,9.25,9.28,9.17,9.2,125000,217.509217235641,218.214652534783,215.628056437927,216.33349173707,5315.86667772044,0.0,1.0
2006-11-17,9.29,9.31,9.18,9.26,253000,218.449797634498,218.920087833926,215.863201537641,217.744362335355,10759.3141557062,0.0,1.0
2006-11-20,9.01,9.32,9.0,9.32,2250000,211.8657348425,219.15523293364,211.630589742786,219.15523293364,95685.6001989679,0.0,1.0
2006-11-21,9.65,9.94,9.21,9.33,7293000,226.915021224209,233.734229115921,216.568636836784,219.390378033354,310148.925444922,0.0,1.0
2006-11-22,9.79,9.87,9.65,9.65,1417000,230.207052620208,232.088213417922,226.915021224209,226.915021224209,60260.6646586389,0.0,1.0
2006-11-24,9.81,9.85,9.73,9.79,387000,230.677342819636,231.617923218493,228.796182021923,230.207052620208,16457.9232342225,0.0,1.0
2006-11-27,9.65,9.85,9.57,9.84,372000,226.915021224209,231.617923218493,225.033860426495,231.382778118779,15820.019232896,0.0,1.0
2006-11-28,10.15,10.15,9.55,9.65,799000,238.672276209919,238.672276209919,224.563570227067,226.915021224209,33979.0198039891,0.0,1.0
2006-11-29,10.0,10.09,9.95,10.05,1045000,235.145099714206,237.261405611634,233.969374215635,236.320825212777,44440.645425743,0.0,1.0
2006-11-30,10.1,10.15,9.96,10.0,664000,237.496550711348,238.672276209919,234.204519315349,235.145099714206,28237.883792051,0.0,1.0
2006-12-01,10.25,10.29,10.13,10.2,455000,241.023727207061,241.964307605918,238.201986010491,239.84800170849,19349.7547069024,0.0,1.0
2006-12-04,10.58,10.58,10.32,10.45,757000,248.78351549763,248.78351549763,242.669742905061,245.726629201345,32192.888600275,0.0,1.0
2006-12-05,10.66,10.76,10.62,10.65,423000,250.664676295344,253.016127292486,249.724095896487,250.42953119563,17988.892837406,0.0,1.0
2006-12-06,10.53,10.7,10.41,10.7,483000,247.607789999059,251.605256694201,244.786048802489,251.605256694201,20540.5088427118,0.0,1.0
2006-12-07,10.84,10.86,10.54,10.54,1016000,254.8972880902,255.367578289628,247.842935098773,247.842935098773,43207.3643565117,0.0,1.0
2006-12-08,10.76,10.98,10.65,10.95,409000,253.016127292486,258.189319486198,250.42953119563,257.483884187056,17393.5157695013,0.0,1.0
2006-12-11,10.7,10.82,10.66,10.66,845000,251.605256694201,254.426997890771,250.664676295344,250.664676295344,35935.2587413902,0.0,1.0
2006-12-12,10.67,10.76,10.58,10.74,169000,250.899821395058,253.016127292486,248.78351549763,252.545837093057,7187.05174827804,0.0,1.0
2006-12-13,10.49,10.7,10.3,10.7,457000,246.667209600202,251.605256694201,242.199452705632,251.605256694201,19434.808573746,0.0,1.0
2006-12-14,10.3,10.63,10.25,10.49,378000,242.199452705632,249.959240996201,241.023727207061,246.667209600202,16075.1808334267,0.0,1.0
2006-12-15,10.35,10.5,10.26,10.4,385000,243.375178204203,246.902354699917,241.258872306776,244.550903702774,16372.869367379,0.0,1.0
2006-12-18,10.13,10.39,10.0,10.34,388000,238.201986010491,244.31575860306,235.145099714206,243.140033104489,16500.4501676443,0.0,1.0
2006-12-19,10.12,10.25,10.1,10.1,303000,237.966840910777,241.023727207061,237.496550711348,237.496550711348,12885.6608267943,0.0,1.0
2006-12-20,10.41,10.5,10.13,10.13,830000,244.786048802489,246.902354699917,238.201986010491,238.201986010491,35297.3547400637,0.0,1.0
2006-12-21,10.4,10.4,10.3,10.35,211000,244.550903702774,244.550903702774,242.199452705632,243.375178204203,8973.18295199213,0.0,1.0
2006-12-22,10.35,10.5,10.31,10.4,125000,243.375178204203,246.902354699917,242.434597805347,244.550903702774,5315.86667772045,0.0,1.0
2006-12-26,10.45,10.46,10.33,10.38,114000,245.726629201345,245.96177430106,242.904888004775,244.080613503346,4848.07041008106,0.0,1.0
2006-12-27,10.4,10.49,10.33,10.43,119000,244.550903702774,246.667209600202,242.904888004775,245.256339001917,5060.70507718987,0.0,1.0
2006-12-28,10.51,10.55,10.35,10.4,333000,247.137499799631,248.078080198488,243.375178204203,244.550903702774,14161.4688294472,0.0,1.0
2006-12-29,10.7,10.75,10.48,10.5,385000,251.605256694201,252.780982192772,246.432064500488,246.902354699917,16372.8693673789,0.0,1.0
2007-01-03,10.74,10.82,10.55,10.75,236000,252.545837093057,254.426997890771,248.078080198488,252.780982192772,10036.3562875362,0.0,1.0
2007-01-04,10.79,10.84,10.68,10.74,578000,253.721562591628,254.8972880902,251.134966494772,252.545837093057,24580.5675177794,0.0,1.0
2007-01-05,10.58,10.75,10.48,10.75,285000,248.78351549763,252.780982192772,246.432064500488,252.780982192772,12120.1760252026,0.0,1.0
2007-01-08,10.27,10.6,10.1,10.55,330000,241.49401740649,249.253805697059,237.496550711348,248.078080198488,14033.888029182,0.0,1.0
2007-01-09,10.31,10.4,10.27,10.29,177000,242.434597805347,244.550903702774,241.49401740649,241.964307605918,7527.26721565214,0.0,1.0
2007-01-10,10.42,10.47,10.13,10.31,726000,245.021193902203,246.196919400774,238.201986010491,242.434597805347,30874.5536642003,0.0,1.0
2007-01-11,10.6,10.67,10.43,10.48,216000,249.253805697059,250.899821395058,245.256339001917,246.432064500488,9185.81761910091,0.0,1.0
2007-01-12,11.1,11.2,10.7,10.7,273000,261.011060682769,263.362511679911,251.605256694201,251.605256694201,11609.8528241414,0.0,1.0
2007-01-16,11.22,11.3,11.14,11.25,336000,263.832801879339,265.713962677053,261.951641081626,264.538237178482,14289.0496297126,0.0,1.0
2007-01-17,11.51,11.8,11.39,11.45,458000,270.652009771051,277.471217662763,267.830268574481,269.241139172766,19477.3355071677,0.0,1.0
2007-01-18,11.6,11.7,11.5,11.65,573000,272.768315668479,275.119766665621,270.416864671337,273.94404116705,24367.9328506705,0.0,1.0
2007-01-19,11.75,11.96,11.5,11.55,429000,276.295492164192,281.233539258191,270.416864671337,271.592590169908,18244.0544379366,0.0,1.0
2007-01-22,11.72,11.99,11.65,11.95,380000,275.59005686505,281.938974557333,273.94404116705,280.998394158476,16160.2347002701,0.0,1.0
2007-01-23,11.65,11.85,11.61,11.77,306000,273.94404116705,278.646943161334,273.003460768193,276.765782363621,13013.2416270597,0.0,1.0
2007-01-24,11.6,11.82,11.49,11.8,490000,272.768315668479,277.941507862192,270.181719571623,277.471217662763,20838.1973766642,0.0,1.0
2007-01-25,11.64,11.82,11.58,11.71,252000,273.708896067336,277.941507862192,272.298025469051,275.354911765335,10716.7872222844,0.0,1.0
2007-01-26,11.75,11.8,11.47,11.8,380000,276.295492164192,277.471217662763,269.711429372195,277.471217662763,16160.2347002702,0.0,1.0
2007-01-29,11.35,11.8,11.27,11.8,513000,266.889688175624,277.471217662763,265.00852737791,277.471217662763,21816.3168453647,0.0,1.0
2007-01-30,11.29,11.45,11.24,11.45,387000,265.478817577339,269.241139172766,264.303092078768,269.241139172766,16457.9232342225,0.0,1.0
2007-01-31,11.33,11.43,11.22,11.3,559000,266.419397976196,268.770848973338,263.832801879339,265.713962677053,23772.5557827658,0.0,1.0
2007-02-01,11.26,11.4,11.21,11.35,374000,264.773382278196,268.065413674195,263.597656779625,266.889688175624,15905.0730997396,0.0,1.0
2007-02-02,11.28,11.46,11.03,11.36,742000,265.243672477625,269.47628427248,259.365044984769,267.124833275338,31554.9845989485,0.0,1.0
2007-02-05,11.3,11.43,11.26,11.38,207000,265.713962677053,268.770848973338,264.773382278196,267.595123474767,8803.07521830506,0.0,1.0
2007-02-06,11.42,11.58,11.27,11.3,370000,268.535703873624,272.298025469051,265.00852737791,265.713962677053,15734.9653660525,0.0,1.0
2007-02-07,11.51,11.62,11.46,11.6,320000,270.652009771051,273.238605867908,269.47628427248,272.768315668479,13608.6186949644,0.0,1.0
2007-02-08,11.34,11.56,11.25,11.55,741000,266.65454307591,271.827735269622,264.538237178482,271.592590169908,31512.4576655268,0.0,1.0
2007-02-09,11.07,11.5,10.96,11.44,424000,260.305625383626,270.416864671337,257.71902928677,269.005994073052,18031.4197708278,0.0,1.0
2007-02-12,10.77,11.28,10.76,11.25,364000,253.2512723922,265.243672477625,253.016127292486,264.538237178482,15479.8037655219,0.0,1.0
2007-02-13,10.71,10.9,10.62,10.77,471000,251.840401793915,256.308158688485,249.724095896487,253.2512723922,20030.1856416506,0.0,1.0
2007-02-14,11.1,11.2,10.69,10.71,332000,261.011060682769,263.362511679911,251.370111594486,251.840401793915,14118.9418960255,0.0,1.0
2007-02-15,11.29,11.32,11.03,11.1,250000,265.478817577339,266.184252876481,259.365044984769,261.011060682769,10631.7333554409,0.0,1.0
2007-02-16,11.28,11.4,11.1,11.29,269000,265.243672477625,268.065413674195,261.011060682769,265.478817577339,11439.7450904544,0.0,1.0
2007-02-20,11.1,11.35,11.08,11.35,181000,261.011060682769,266.889688175624,260.54077048334,266.889688175624,7697.3749493392,0.0,1.0
2007-02-21,11.22,11.66,11.17,11.35,351000,263.832801879339,274.179186266764,262.657076380768,266.889688175624,14926.953631039,0.0,1.0
2007-02-22,11.23,11.4,11.13,11.4,693000,264.067946979054,268.065413674195,261.716495981912,268.065413674195,29471.1648612821,0.0,1.0
2007-02-23,11.04,11.25,11.0,11.25,200000,259.600190084484,264.538237178482,258.659609685627,264.538237178482,8505.3866843527,0.0,1.0
2007-02-26,10.98,11.15,10.67,11.14,845000,258.189319486198,262.18678618134,250.899821395058,261.951641081626,35935.2587413903,0.0,1.0
2007-02-27,10.75,11.17,10.51,11.1,863000,252.780982192772,262.657076380768,247.137499799631,261.011060682769,36700.7435429819,0.0,1.0
2007-02-28,10.79,10.91,10.77,10.78,671000,253.721562591628,256.543303788199,253.2512723922,253.486417491914,28535.5723260034,0.0,1.0
2007-03-01,10.35,10.64,10.25,10.59,449000,250.42953119563,257.446397287101,248.00992219857,256.236592788572,18556.7172442205,0.3,1.0
2007-03-02,10.26,10.35,10.19,10.35,406000,248.251883098276,250.42953119563,246.558156800335,250.42953119563,16779.5706039054,0.0,1.0
2007-03-05,9.58,10.22,9.28,10.22,1371000,231.798541918274,247.284039499453,224.539714927096,247.284039499453,56662.0475319071,0.0,1.0
2007-03-06,9.79,10.0,9.73,9.83,551000,236.879720812098,241.960899705922,235.427955413862,237.847564410922,22772.2743910145,0.0,1.0
2007-03-07,9.79,9.95,9.76,9.95,383000,236.879720812098,240.751095207393,236.15383811298,240.751095207393,15829.003796295,0.0,1.0
2007-03-08,9.8,10.1,9.78,10.0,236000,237.121681711804,244.380508702982,236.637759912392,241.960899705922,9753.64202591546,0.0,1.0
2007-03-09,9.87,10.08,9.73,9.89,309000,238.815408009745,243.89658690357,235.427955413862,239.299329809157,12770.6584152876,0.0,1.0
2007-03-12,9.6,10.0,9.57,9.97,469000,232.282463717685,241.960899705922,231.556581018568,241.235017006805,19383.2970769253,0.0,1.0
2007-03-13,8.57,9.39,8.47,9.35,2158000,207.360491047975,227.201284823861,204.940882050916,226.233441225037,89187.9639488373,0.0,1.0
2007-03-14,8.65,8.9,7.04,8.79,3151000,209.296178245623,215.345200738271,170.340473392969,212.683630841506,130227.652642625,0.0,1.0
2007-03-15,8.89,9.1,8.65,8.65,1059000,215.103239838565,220.184418732389,209.296178245623,209.296178245623,43767.4021417139,0.0,1.0
2007-03-16,8.58,8.95,8.52,8.8,1110000,207.602451947681,216.5550052368,206.150686549446,212.925591741212,45875.1807151109,0.0,1.0
2007-03-19,8.41,8.68,8.26,8.6,4022000,203.489116652681,210.022060944741,199.859703157092,208.086373747093,166225.204356915,0.0,1.0
2007-03-20,8.38,8.62,8.2,8.5,1736000,202.763233953563,208.570295546505,198.407937758856,205.666764750034,71747.129478768,0.0,1.0
2007-03-21,8.73,8.8,8.45,8.55,2378000,211.23186544327,212.925591741212,204.456960251504,206.876569248564,98280.3421085889,0.0,1.0
2007-03-22,9.04,9.15,8.64,8.75,741000,218.732653334154,221.394223230919,209.054217345917,211.715787242682,30624.7828017091,0.0,1.0
2007-03-23,9.02,9.07,8.92,9.02,718000,218.248731534742,219.458536033272,215.829122537683,218.248731534742,29674.2159940987,0.0,1.0
2007-03-26,9.0,9.15,8.75,9.14,1556000,217.76480973533,221.394223230919,211.715787242682,221.152262331213,64307.9109844257,0.0,1.0
2007-03-27,8.74,9.05,8.62,9.02,1099000,211.473826342976,218.97461423386,208.570295546505,218.248731534742,45420.5618071233,0.0,1.0
2007-03-28,8.75,8.8,8.5,8.78,584000,211.715787242682,212.925591741212,205.666764750034,212.4416699418,24136.1311149772,0.0,1.0
2007-03-29,8.8,8.9,8.66,8.8,374000,212.925591741212,215.345200738271,209.538139145329,212.925591741212,15457.0428715779,0.0,1.0
2007-03-30,8.71,8.88,8.55,8.88,647000,210.747943643858,214.861278938859,206.876569248564,214.861278938859,26739.8575879971,0.0,1.0
2007-04-02,8.6,8.77,8.57,8.75,244000,208.086373747093,212.199709042094,207.360491047975,211.715787242682,10084.2739589973,0.0,1.0
2007-04-03,8.54,8.71,8.47,8.66,392000,206.634608348858,210.747943643858,204.940882050916,209.538139145329,16200.9647210121,0.0,1.0
2007-04-04,8.28,8.6,8.22,8.6,394000,200.343624956504,208.086373747093,198.891859558268,208.086373747093,16283.6227042826,0.0,1.0
2007-04-05,8.36,8.49,8.26,8.28,455000,202.279312154151,205.424803850328,199.859703157092,200.343624956504,18804.6911940319,0.0,1.0
2007-04-09,8.32,8.45,8.26,8.45,448000,201.311468555327,204.456960251504,199.859703157092,204.456960251504,18515.3882525853,0.0,1.0
2007-04-10,8.29,8.38,8.27,8.38,457000,200.58558585621,202.763233953563,200.101664056798,202.763233953563,18887.3491773024,0.0,1.0
2007-04-11,8.15,8.3,8.11,8.27,1252000,197.198133260327,200.827546755916,196.230289661503,200.101664056798,51743.8975273141,0.0,1.0
2007-04-12,8.04,8.17,7.96,8.1,951000,194.536563363562,197.682055059739,192.600876165914,195.988328761797,39303.8710451084,0.0,1.0
2007-04-13,8.15,8.23,7.99,8.01,520000,197.198133260327,199.133820457974,193.326758865032,193.810680664444,21491.0756503222,0.0,1.0
2007-04-16,8.17,8.27,8.11,8.15,728000,197.682055059739,200.101664056798,196.230289661503,197.198133260327,30087.505910451,0.0,1.0
2007-04-17,8.62,8.62,8.18,8.27,1749000,208.570295546505,208.570295546505,197.924015959444,200.101664056798,72284.406370026,0.0,1.0
2007-04-18,8.69,8.8,8.54,8.64,528000,210.264021844447,212.925591741212,206.634608348858,209.054217345917,21821.707583404,0.0,1.0
2007-04-19,8.81,9.04,8.7,8.75,380000,213.167552640918,218.732653334154,210.505982744152,211.715787242682,15705.0168213893,0.0,1.0
2007-04-20,8.95,8.99,8.8,8.8,283000,216.5550052368,217.522848835624,212.925591741212,212.925591741212,11696.1046327715,0.0,1.0
2007-04-23,8.72,9.06,8.72,8.75,346000,210.989904543564,219.216575133566,210.989904543564,211.715787242682,14299.8311057913,0.0,1.0
2007-04-24,8.65,8.78,8.62,8.74,320000,209.296178245623,212.4416699418,208.570295546505,211.473826342976,13225.2773232752,0.0,1.0
2007-04-25,8.77,8.85,8.61,8.7,401000,212.199709042094,214.135396239741,208.328334646799,210.505982744152,16572.9256457292,0.0,1.0
2007-04-26,8.63,8.85,8.6,8.82,628000,208.812256446211,214.135396239741,208.086373747093,213.409513540624,25954.6067469276,0.0,1.0
2007-04-27,8.59,8.72,8.58,8.66,379000,207.844412847387,210.989904543564,207.602451947681,209.538139145329,15663.6878297541,0.0,1.0
2007-04-30,8.77,8.85,8.57,8.58,688000,212.199709042094,214.135396239741,207.360491047975,207.602451947681,28434.3462450417,0.0,1.0
2007-05-01,8.93,8.96,8.65,8.85,585000,216.071083437389,216.796966136506,209.296178245623,214.135396239741,24177.4601066124,0.0,1.0
2007-05-02,8.98,9.03,8.76,8.95,749000,217.280887935918,218.490692434448,211.957748142388,216.5550052368,30955.4147347911,0.0,1.0
2007-05-03,9.15,9.15,8.94,9.03,691000,221.394223230919,221.394223230919,216.313044337095,218.490692434448,28558.3332199474,0.0,1.0
2007-05-04,9.18,9.2,9.13,9.15,236000,222.120105930037,222.604027729449,220.910301431507,221.394223230919,9753.64202591545,0.0,1.0
2007-05-07,9.2,9.43,9.2,9.25,888000,222.604027729449,228.169128422685,222.604027729449,223.813832227978,36700.1445720886,0.0,1.0
2007-05-08,9.32,9.5,9.15,9.35,836000,225.50755852592,229.862854720626,221.394223230919,226.233441225037,34551.0370070564,0.0,1.0
2007-05-09,9.55,9.58,9.28,9.39,1089000,231.072659219156,231.798541918274,224.539714927096,227.201284823861,45007.2718907709,0.0,1.0
2007-05-10,9.35,9.69,9.3,9.57,1411000,226.233441225037,234.460111815039,225.023636726508,231.556581018568,58315.2071973167,0.0,1.0
2007-05-11,9.46,9.5,9.35,9.5,497000,228.895011121803,229.862854720626,226.233441225037,229.862854720626,20540.5088427118,0.0,1.0
2007-05-14,9.45,9.56,9.39,9.56,535000,228.653050222097,231.314620118862,227.201284823861,231.314620118862,22111.0105248507,0.0,1.0
2007-05-15,9.42,9.6,9.4,9.6,1557000,227.927167522979,232.282463717685,227.443245723567,232.282463717685,64349.2399760609,0.0,1.0
2007-05-16,9.42,9.44,9.26,9.44,1367000,227.927167522979,228.411089322391,224.055793127684,228.411089322391,56496.7315653662,0.0,1.0
2007-05-17,9.47,9.6,9.4,9.42,511000,229.136972021508,232.282463717685,227.443245723567,227.927167522979,21119.1147256051,0.0,1.0
2007-05-18,9.41,9.5,9.3,9.49,487000,227.685206623273,229.862854720626,225.023636726508,229.62089382092,20127.2189263594,0.0,1.0
2007-05-21,9.62,9.69,9.5,9.55,2019000,232.766385517097,234.460111815039,229.862854720626,231.072659219156,83443.2341115396,0.0,1.0
2007-05-22,9.64,9.75,9.58,9.73,486000,233.250307316509,235.911877213274,231.798541918274,235.427955413862,20085.8899347242,0.0,1.0
2007-05-23,9.59,9.77,9.55,9.66,541000,232.04050281798,236.395799012686,231.072659219156,233.734229115921,22358.9844746621,0.0,1.0
2007-05-24,9.46,9.65,9.39,9.59,586000,228.895011121803,233.492268216215,227.201284823861,232.04050281798,24218.7890982477,0.0,1.0
2007-05-25,9.52,9.64,9.46,9.53,438000,230.346776520038,233.250307316509,228.895011121803,230.588737419744,18102.0983362329,0.0,1.0
2007-05-29,9.78,9.82,9.57,9.65,583000,236.637759912392,237.605603511216,231.556581018568,233.492268216215,24094.802123342,0.0,1.0
2007-05-30,9.97,10.04,9.73,9.78,962000,241.235017006805,242.928743304746,235.427955413862,236.637759912392,39758.489953096,0.0,1.0
2007-05-31,9.96,10.15,9.89,10.08,1144000,240.993056107099,245.590313201511,239.299329809157,243.89658690357,47280.3664307088,0.0,1.0
2007-06-01,10.0,10.24,9.94,10.24,914000,241.960899705922,247.767961298865,240.509134307687,247.767961298865,37774.6983546048,0.0,1.0
2007-06-04,10.01,10.2,10.0,10.08,851000,242.202860605628,246.800117700041,241.960899705922,243.89658690357,35170.971881585,0.0,1.0
2007-06-05,9.96,10.21,9.95,10.15,1213000,240.993056107099,247.042078599747,240.751095207393,245.590313201511,50132.06685354,0.0,1.0
2007-06-06,9.92,10.07,9.86,10.02,932000,240.025212508275,243.654626003864,238.573447110039,242.444821505334,38518.620204039,0.0,1.0
2007-06-07,9.83,10.03,9.76,9.94,929000,237.847564410922,242.68678240504,236.15383811298,240.509134307687,38394.6332291333,0.0,1.0
2007-06-08,9.7,9.94,9.6,9.85,1233000,234.702072714745,240.509134307687,232.282463717685,238.331486210334,50958.6466862447,0.0,1.0
2007-06-11,9.89,9.92,9.66,9.76,732000,239.299329809157,240.025212508275,233.734229115921,236.15383811298,30252.821876992,0.0,1.0
2007-06-12,9.73,9.91,9.66,9.91,946000,235.427955413862,239.783251608569,233.734229115921,239.783251608569,39097.2260869324,0.0,1.0
2007-06-13,9.48,9.71,9.46,9.71,678000,236.879720812098,242.626802646147,236.379974565659,242.626802646147,27133.7705818156,0.31,1.0
2007-06-14,9.49,9.59,9.44,9.55,423000,237.129593935318,239.628325167513,235.88022831922,238.628832674635,16928.5913806902,0.0,1.0
2007-06-15,9.62,9.65,9.49,9.6,475000,240.377944537171,241.12756390683,237.129593935318,239.878198290732,19009.647531508,0.0,1.0
2007-06-18,9.41,9.66,9.35,9.62,638000,235.130608949561,241.377437030049,233.631370210244,240.377944537171,25532.9581581097,0.0,1.0
2007-06-19,9.5,9.56,9.35,9.41,357000,237.379467058537,238.878705797854,233.631370210244,235.130608949561,14287.2508815755,0.0,1.0
2007-06-20,9.1,9.25,9.1,9.25,3615000,227.384542129757,231.132638978049,227.384542129757,231.132638978049,144673.422792424,0.0,1.0
2007-06-21,8.98,9.12,8.9,9.1,1674000,224.386064651122,227.884288376196,222.387079665366,227.384542129757,66993.9999320935,0.0,1.0
2007-06-22,8.82,9.13,8.76,9.0,4183000,220.38809467961,228.134161499415,218.888855940293,224.885810897561,167404.959209048,0.0,1.0
2007-06-25,8.64,8.91,8.53,8.86,1475000,215.890378461659,222.636952788586,213.141774106244,221.387587172488,59029.9581241564,0.0,1.0
2007-06-26,8.47,8.79,8.29,8.74,2064000,211.642535366927,219.638475309952,207.144819148976,218.389109693854,82601.9210632264,0.0,1.0
2007-06-27,8.27,8.43,8.11,8.42,2141000,206.645072902537,210.643042874049,202.647102931025,210.39316975083,85683.4849788602,0.0,1.0
2007-06-28,8.35,8.43,8.17,8.29,1327000,208.644057888293,210.643042874049,204.146341670342,207.144819148976,53106.9521564444,0.0,1.0
2007-06-29,8.13,8.36,8.12,8.35,1288000,203.146849177464,208.893931011513,202.896976054244,208.644057888293,51546.1600433311,0.0,1.0
2007-07-02,7.9,8.2,7.85,8.15,2014000,197.399767343415,204.89596104,196.150401727317,203.646595423903,80600.9055335939,0.0,1.0
2007-07-03,8.15,8.21,7.9,7.9,1201000,203.646595423903,205.14583416322,197.399767343415,197.399767343415,48064.3930217707,0.0,1.0
2007-07-05,8.13,8.2,7.99,8.18,887000,203.146849177464,204.89596104,199.648625452391,204.396214793561,35498.0154956791,0.0,1.0
2007-07-06,8.24,8.46,8.04,8.13,1345000,205.895453532878,211.392662243708,200.897991068488,203.146849177464,53827.3177471122,0.0,1.0
2007-07-09,8.05,8.3,8.03,8.24,1039000,201.147864191708,207.394692272196,200.648117945269,205.895453532878,41581.1027057616,0.0,1.0
2007-07-10,7.71,8.19,7.64,8.1,1868000,192.652178002244,204.646087916781,190.903066139708,202.397229807805,74757.9401870673,0.0,1.0
2007-07-11,7.34,7.72,6.74,7.7,3842000,183.406872443122,192.902051125464,168.414485049952,192.402304879025,153758.033296955,0.0,1.0
2007-07-12,7.42,7.45,7.28,7.3,1407000,185.405857428878,186.155476798537,181.907633703805,182.407379950244,56308.5770038564,0.0,1.0
2007-07-13,7.46,7.49,7.21,7.44,862000,186.405349921756,187.154969291415,180.158521841269,185.905603675317,34497.507730863,0.0,1.0
2007-07-16,7.43,7.69,7.37,7.65,847000,185.655730552098,192.152431755805,184.156491812781,191.152939262927,33897.2030719732,0.0,1.0
2007-07-17,7.42,7.53,7.41,7.45,658000,185.405857428878,188.154461784293,185.155984305659,186.155476798537,26333.3643699627,0.0,1.0
2007-07-18,7.18,7.47,7.07,7.38,1771000,179.40890247161,186.655223044976,176.660298116195,184.406364936,70875.9700595803,0.0,1.0
2007-07-19,7.04,7.29,7.01,7.15,771000,175.910678746537,182.157506827025,175.161059376878,178.659283101952,30855.6594669319,0.0,1.0
2007-07-20,6.91,7.12,6.85,7.05,1057000,172.662328144683,177.909663732293,171.163089405366,176.160551869756,42301.4682964294,0.0,1.0
2007-07-23,6.82,7.05,6.8,7.0,1091000,170.413470035708,176.160551869756,169.913723789269,174.911186253659,43662.1588565793,0.0,1.0
2007-07-24,6.44,6.79,6.4,6.76,2177000,160.918291353366,169.663850666049,159.918798860488,168.914231296391,87124.2161601957,0.0,1.0
2007-07-25,6.2,6.8,6.13,6.45,1544000,154.921336396098,169.913723789269,153.172224533561,161.168164476586,61791.359555049,0.0,1.0
2007-07-26,5.92,6.21,4.57,6.0,4559000,147.924888945951,155.171209519317,114.192017311317,149.923873931708,182452.595991885,0.0,1.0
2007-07-27,5.75,5.96,5.6,5.9,1985000,143.67704585122,148.92438143883,139.928949002927,147.425142699512,79440.316526407,0.0,1.0
2007-07-30,5.14,5.75,4.69,5.51,4344000,128.43478533483,143.67704585122,117.190494789951,137.680090893951,173848.229214464,0.0,1.0
2007-07-31,4.69,5.5,4.69,5.26,3726000,117.190494789951,137.430217770732,117.190494789951,131.433262813464,149115.677268208,0.0,1.0
2007-08-01,4.1,4.89,2.61,4.89,7156000,102.44798052,122.187957254342,65.2168851602928,122.187957254342,286385.342600992,0.0,1.0
2007-08-02,4.3,4.67,3.24,4.51,4178000,107.44544298439,116.690748543512,80.9588919231221,112.692778572,167204.857656086,0.0,1.0
2007-08-03,3.73,4.25,3.63,4.2,3042000,93.2026749608782,106.196077368293,90.7039437286831,104.946711752195,121741.784822836,0.0,1.0
2007-08-06,3.52,3.83,3.22,3.8,5251000,87.9553393732685,95.7014061930734,80.4591456766831,94.9517868234148,210146.650921997,0.0,1.0
2007-08-07,3.67,3.72,3.41,3.41,5032000,91.7034362215611,92.9528018376587,85.2067350178538,85.2067350178538,201382.202902207,0.0,1.0
2007-08-08,5.05,5.15,3.95,4.15,5785000,126.185927225854,128.684658458049,98.6998836717075,103.697346136098,231517.496778471,0.0,1.0
2007-08-09,5.05,5.45,4.7,4.7,3199000,126.185927225854,136.180852154634,117.440367913171,117.440367913171,128024.973585882,0.0,1.0
2007-08-10,5.02,5.75,4.75,5.0,2174000,125.436307856195,143.67704585122,118.689733529269,124.936561609756,87004.1552284178,0.0,1.0
2007-08-13,5.08,5.48,4.94,5.27,1336000,126.935546595512,136.930471524293,123.437322870439,131.683135936683,53467.1349517784,0.0,1.0
2007-08-14,4.8,5.15,4.75,5.14,1495000,119.939099145366,128.684658458049,118.689733529269,128.43478533483,59830.3643360094,0.0,1.0
2007-08-15,4.6,5.0,4.5,4.65,1602000,114.941636680976,124.936561609756,112.442905448781,116.191002297073,64112.5375694226,0.0,1.0
2007-08-16,5.33,5.5,4.15,4.41,3178000,133.182374676,137.430217770732,103.697346136098,110.194047339805,127184.547063437,0.0,1.0
2007-08-17,5.44,5.9,5.15,5.9,1706000,135.930979031415,147.425142699512,128.684658458049,147.425142699512,68274.6498710581,0.0,1.0
2007-08-20,5.26,5.58,5.1,5.54,1300000,131.433262813464,139.429202756488,127.435292841951,138.42971026361,52026.4037704428,0.0,1.0
2007-08-21,5.28,5.33,4.91,5.2,1038000,131.933009059903,133.182374676,122.687703500781,129.934024074147,41541.0823951689,0.0,1.0
2007-08-22,5.46,5.6,5.32,5.35,974000,136.430725277854,139.928949002927,132.932501552781,133.682120922439,38979.7825172395,0.0,1.0
2007-08-23,5.69,5.69,5.5,5.51,1196000,142.177807111903,142.177807111903,137.430217770732,137.680090893951,47864.2914688074,0.0,1.0
2007-08-24,5.68,5.75,5.6,5.7,900000,141.927933988683,143.67704585122,139.928949002927,142.427680235122,36018.2795333836,0.0,1.0
2007-08-27,5.61,5.65,5.51,5.65,548000,140.178822126147,141.178314619025,137.680090893951,141.178314619025,21931.1302047713,0.0,1.0
2007-08-28,5.23,5.59,5.14,5.5,757000,130.683643443805,139.679075879708,128.43478533483,137.430217770732,30295.3751186349,0.0,1.0
2007-08-29,5.44,5.47,5.17,5.2,590000,135.930979031415,136.680598401073,129.184404704488,129.934024074147,23611.9832496625,0.0,1.0
2007-08-30,5.34,5.4,5.17,5.35,714000,133.43224779922,134.931486538537,129.184404704488,133.682120922439,28574.5017631509,0.0,1.0
2007-08-31,5.46,5.6,5.2,5.52,753000,136.430725277854,139.928949002927,129.934024074147,137.929964017171,30135.2938762642,0.0,1.0
2007-09-04,5.6,5.62,5.32,5.4,878000,139.928949002927,140.428695249366,132.932501552781,134.931486538537,35137.8327003453,0.0,1.0
2007-09-05,5.56,5.72,5.38,5.4,888000,138.929456510049,142.927426481561,134.431740292098,134.931486538537,35538.0358062718,0.0,1.0
2007-09-06,5.28,5.5,5.11,5.41,1527000,131.933009059903,137.430217770732,127.685165965171,135.181359661756,61111.014274974,0.0,1.0
2007-09-07,5.1,5.26,5.03,5.26,963000,127.435292841951,131.433262813464,125.686180979415,131.433262813464,38539.5591007205,0.0,1.0
2007-09-10,5.28,5.35,5.1,5.14,988000,131.933009059903,133.682120922439,127.435292841951,128.43478533483,39540.0668655365,0.0,1.0
2007-09-11,5.59,5.89,5.55,5.74,2696000,139.679075879708,147.175269576293,138.67958338683,143.427172728,107894.75735778,0.0,1.0
2007-09-12,5.79,5.83,5.56,5.6,1016000,144.676538344098,145.676030836976,138.929456510049,139.928949002927,40660.6355621307,0.0,1.0
2007-09-13,5.83,5.9,5.75,5.81,702000,145.676030836976,147.425142699512,143.67704585122,145.176284590537,28094.2580360392,0.0,1.0
2007-09-14,5.82,5.93,5.75,5.83,1306000,145.426157713756,148.174762069171,143.67704585122,145.676030836976,52266.5256339989,0.0,1.0
2007-09-17,5.68,5.9,5.65,5.9,680000,141.927933988683,147.425142699512,141.178314619025,147.425142699512,27213.8112030009,0.0,1.0
2007-09-18,5.96,5.98,5.58,5.72,1433000,148.92438143883,149.424127685269,139.429202756488,142.927426481561,57349.105079265,0.0,1.0
2007-09-19,5.75,5.95,5.61,5.82,1428000,151.423112671025,156.690003546539,147.736289058165,153.266524477455,54225.5396495438,0.31,1.0
2007-09-20,5.65,5.9,5.52,5.8,802000,148.789667233268,155.37328082766,145.366188164184,152.739835389903,30454.3997191415,0.0,1.0
2007-09-21,5.41,5.75,5.35,5.7,910000,142.469398182651,151.423112671025,140.889330919997,150.106389952146,34555.4909531407,0.0,1.0
2007-09-24,5.26,5.45,5.19,5.4,892000,138.519230026016,143.522776357754,136.675818219586,142.206053638875,33871.9757474741,0.0,1.0
2007-09-25,5.08,5.3,5.01,5.25,754000,133.779028238053,139.572608201118,131.935616431623,138.25588548224,28631.6925040309,0.0,1.0
2007-09-26,4.97,5.2,4.96,5.07,693000,130.88223825652,136.939162763361,130.618893712745,133.515683694277,26315.3354181611,0.0,1.0
2007-09-27,4.92,5.03,4.8,4.89,792000,129.565515537642,132.462305519175,126.405381012334,128.775481906315,30074.6690493269,0.0,1.0
2007-09-28,4.92,4.97,4.86,4.92,629000,129.565515537642,130.88223825652,127.985448274988,129.565515537642,23885.0591313467,0.0,1.0
2007-10-01,5.04,5.14,4.8,4.92,849000,132.72565006295,135.359095500707,126.405381012334,129.565515537642,32239.1338672709,0.0,1.0
2007-10-02,5.09,5.22,5.09,5.12,802000,134.042372781829,137.465851850913,134.042372781829,134.832406413156,30454.3997191416,0.0,1.0
2007-10-03,5.03,5.18,5.03,5.15,692000,132.462305519175,136.41247367581,132.462305519175,135.622440044483,26277.3623511795,0.0,1.0
2007-10-04,5.16,5.17,5.01,5.09,496000,135.885784588259,136.149129132034,131.935616431623,134.042372781829,18834.6412228107,0.0,1.0
2007-10-05,5.24,5.25,5.02,5.02,974000,137.992540938464,138.25588548224,132.198960975399,132.198960975399,36985.7672399551,0.0,1.0
2007-10-08,5.2,5.29,5.18,5.29,648000,136.939162763361,139.309263657343,136.41247367581,139.309263657343,24606.5474039948,0.0,1.0
2007-10-09,5.13,5.21,5.0,5.21,1334000,135.095750956932,137.202507307137,131.672271887848,137.202507307137,50656.0713532852,0.0,1.0
2007-10-10,5.03,5.14,5.02,5.14,500000,132.462305519175,135.359095500707,132.198960975399,135.359095500707,18986.5334907366,0.0,1.0
2007-10-11,5.12,5.2,5.04,5.05,744000,134.832406413156,136.939162763361,132.72565006295,132.988994606726,28251.9618342161,0.0,1.0
2007-10-12,5.05,5.17,5.02,5.17,522000,132.988994606726,136.149129132034,132.198960975399,136.149129132034,19821.9409643291,0.0,1.0
2007-10-15,4.97,5.09,4.9,5.09,846000,130.88223825652,134.042372781829,129.038826450091,134.042372781829,32125.2146663265,0.0,1.0
2007-10-16,4.85,4.99,4.75,4.99,875000,127.722103731212,131.408927344072,125.088658293455,131.408927344072,33226.4336087892,0.0,1.0
2007-10-17,4.9,4.91,4.51,4.85,1108000,129.038826450091,129.302170993866,118.768389242838,127.722103731212,42074.1582154723,0.0,1.0
2007-10-18,4.52,4.82,4.51,4.81,838000,119.031733786614,126.932070099885,118.768389242838,126.668725556109,31821.4301304747,0.0,1.0
2007-10-19,4.41,4.52,4.31,4.51,794000,116.134943805082,119.031733786614,113.501498367325,118.768389242838,30150.6151832897,0.0,1.0
2007-10-22,4.48,4.6,4.3,4.31,2683000,117.978355611511,121.13849013682,113.238153823549,113.501498367325,101881.738711293,0.0,1.0
2007-10-23,4.37,4.5,4.34,4.48,721000,115.081565629979,118.505044699063,114.291531998652,117.978355611511,27378.5812936422,0.0,1.0
2007-10-24,4.49,4.65,4.07,4.34,860000,118.241700155287,122.455212855698,107.181229316708,114.291531998652,32656.8376040671,0.0,1.0
2007-10-25,4.3,4.43,4.12,4.42,1079000,113.238153823549,116.661632892633,108.497952035586,116.398288348857,40972.9392730097,0.0,1.0
2007-10-26,4.24,4.35,4.06,4.31,1108000,111.658086560895,114.554876542427,106.917884772932,113.501498367325,42074.1582154723,0.0,1.0
2007-10-29,4.09,4.23,4.05,4.19,673000,107.707918404259,111.394742017119,106.654540229156,110.341363842016,25555.8740785316,0.0,1.0
2007-10-30,3.97,4.13,3.97,4.07,768000,104.547783878951,108.761296579362,104.547783878951,107.181229316708,29163.3154417715,0.0,1.0
2007-10-31,3.98,4.08,3.88,3.97,1310000,104.811128422727,107.444573860484,102.17768298497,104.547783878951,49744.7177457299,0.0,1.0
2007-11-01,3.88,4.0,3.75,3.96,1040000,102.17768298497,105.337817510278,98.7542039158857,104.284439335175,39491.9896607321,0.0,1.0
2007-11-02,3.54,3.84,3.4,3.76,2453000,93.2239684965961,101.124304809867,89.5371448837363,99.0175484596613,93147.933305554,0.0,1.0
2007-11-05,3.57,3.92,3.39,3.49,1409000,94.0140021279231,103.231061160072,89.2738003399606,91.9072457777176,53504.0513768959,0.0,1.0
2007-11-06,3.84,4.14,3.41,3.51,3216000,101.124304809867,109.024641123138,89.800489427512,92.433934865269,122121.383412418,0.0,1.0
2007-11-07,3.88,3.97,3.8,3.85,1480000,102.17768298497,104.547783878951,100.070926634764,101.387649353643,56200.1391325803,0.0,1.0
2007-11-08,3.75,4.04,3.67,4.02,4047000,98.7542039158857,106.391195685381,96.6474475656801,105.864506597829,153677.002074022,0.0,1.0
2007-11-09,3.75,3.89,3.63,3.72,1171000,98.7542039158857,102.441027528745,95.5940693905773,97.9641702845586,44466.4614353052,0.0,1.0
2007-11-12,3.63,3.85,3.5,3.85,792000,95.5940693905773,101.387649353643,92.1705903214933,101.387649353643,30074.6690493269,0.0,1.0
2007-11-13,3.67,3.73,3.6,3.62,779000,96.6474475656801,98.2275148283343,94.8040357592502,95.3307248468016,29581.0191785677,0.0,1.0
2007-11-14,3.66,3.79,3.6,3.65,1176000,96.3841030219044,99.8075820909884,94.8040357592502,96.1207584781287,44656.3267702126,0.0,1.0
2007-11-15,3.44,3.71,3.38,3.58,989000,90.5905230588391,97.7008257407829,89.0104557961849,94.2773466716988,37555.3632446771,0.0,1.0
2007-11-16,3.45,3.94,3.39,3.94,925000,90.8538676026148,103.757750247624,89.2738003399606,103.757750247624,35125.0869578628,0.0,1.0
2007-11-19,3.32,3.46,3.01,3.42,1138000,87.4303885335308,91.1172121463905,79.2667076764842,90.0638339712877,43213.3502249166,0.0,1.0
2007-11-20,3.1,3.42,2.9,3.35,1381000,81.6368085704655,90.0638339712877,76.3699176949516,88.2204221648579,52440.8055014146,0.0,1.0
2007-11-21,3.09,3.15,2.95,3.09,1070000,81.3734640266898,82.9535312893439,77.68664041383,81.3734640266898,40631.1816701764,0.0,1.0
2007-11-23,3.32,3.37,3.08,3.12,604000,87.4303885335308,88.7471112524092,81.1101194829141,82.1634976580169,22935.7324568099,0.0,1.0
2007-11-26,3.21,3.62,3.16,3.5,1748000,84.5335985519981,95.3307248468016,83.2168758331196,92.1705903214933,66376.9210836154,0.0,1.0
2007-11-27,3.06,3.34,3.03,3.18,770000,80.5834303953627,87.9570776210821,79.7933967640356,83.743564920671,29239.2615757345,0.0,1.0
2007-11-28,3.4,3.49,3.1,3.1,1038000,89.5371448837363,91.9072457777176,81.6368085704655,81.6368085704655,39416.0435267693,0.0,1.0
2007-11-29,3.66,3.76,3.39,3.4,784000,96.3841030219044,99.0175484596613,89.2738003399606,89.5371448837363,29770.8845134751,0.0,1.0
2007-11-30,3.72,3.99,3.65,3.72,994000,97.9641702845586,105.074472966502,96.1207584781287,97.9641702845586,37745.2285795845,0.0,1.0
2007-12-03,3.66,3.88,3.62,3.72,597000,96.3841030219044,102.17768298497,95.3307248468016,97.9641702845586,22669.9209879396,0.0,1.0
2007-12-04,3.51,3.76,3.44,3.65,518000,92.433934865269,99.0175484596613,90.5905230588391,96.1207584781287,19670.0486964032,0.0,1.0
2007-12-05,3.6,3.69,3.43,3.53,581000,94.8040357592502,97.1741366532315,90.3271785150634,92.9606239528204,22062.351916236,0.0,1.0
2007-12-06,3.87,3.92,3.65,3.65,797000,101.914338441194,103.231061160072,96.1207584781287,96.1207584781287,30264.5343842342,0.0,1.0
2007-12-07,3.96,4.4,3.83,3.89,2111000,104.284439335175,115.871599261306,100.860960266091,102.441027528745,80161.1443978904,0.0,1.0
2007-12-10,4.04,4.32,3.96,4.29,2003000,106.391195685381,113.7648429111,104.284439335175,112.974809279773,76060.0531638909,0.0,1.0
2007-12-11,4.04,4.28,3.95,4.09,2035000,106.391195685381,112.711464735997,104.0210947914,107.707918404259,77275.1913072981,0.0,1.0
2007-12-12,4.03,4.39,3.86,4.39,820000,106.127851141605,115.60825471753,101.650993897418,115.60825471753,31137.9149248081,0.0,1.0
2007-12-13,3.96,4.11,3.9,3.96,1030000,104.284439335175,108.234607491811,102.704372072521,104.284439335175,39112.2589909176,0.0,1.0
2007-12-14,3.82,3.98,3.76,3.9,1079000,100.597615722316,104.811128422727,99.0175484596613,102.704372072521,40972.9392730095,0.0,1.0
2007-12-17,3.83,4.07,3.75,3.75,935000,100.860960266091,107.181229316708,98.7542039158857,98.7542039158857,35504.8176276776,0.0,1.0
2007-12-18,3.99,4.01,3.85,3.88,729000,105.074472966502,105.601162054054,101.387649353643,102.17768298497,27682.3658294941,0.0,1.0
2007-12-19,3.7,3.77,3.5,3.77,775000,105.601162054054,107.599021876698,99.892991132213,107.599021876698,27154.0572492206,0.31,1.0
2007-12-20,3.77,3.8,3.45,3.8,682000,107.599021876698,108.455247514974,98.4659484017528,108.455247514974,23895.5703793142,0.0,1.0
2007-12-21,3.73,4.5,3.6,3.67,1363000,106.45738769233,128.433845741417,102.747076593133,104.744936415778,47756.1032654034,0.0,1.0
2007-12-24,3.68,3.75,3.61,3.72,283000,105.03034496187,107.028204784514,103.032485139225,106.171979146238,9915.6105826186,0.0,1.0
2007-12-26,3.61,3.74,3.5,3.74,697000,103.032485139225,106.742796238422,99.892991132213,106.742796238422,24421.1327776863,0.0,1.0
2007-12-27,3.4,3.6,3.36,3.6,834000,97.0389056712926,102.747076593133,95.8972714869244,102.747076593133,29221.2693494839,0.0,1.0
2007-12-28,3.28,3.45,3.26,3.37,1127000,93.6140031181881,98.4659484017528,93.0431860260041,96.1826800330165,39487.2548643506,0.0,1.0
2007-12-31,3.28,3.31,3.11,3.25,951000,93.6140031181881,94.4702287564643,88.7620578346235,92.757777479912,33320.6560567856,0.0,1.0
2008-01-02,3.39,3.43,3.23,3.43,384000,96.7534971252006,97.8951313095687,92.186960387728,97.8951313095687,13454.3973983235,0.0,1.0
2008-01-03,3.58,3.58,3.31,3.43,515000,102.176259500949,102.176259500949,94.4702287564643,97.8951313095687,18044.3090107725,0.0,1.0
2008-01-04,3.25,3.5,3.2,3.47,696000,92.757777479912,99.892991132213,91.3307347494518,99.0367654939369,24386.0952844614,0.0,1.0
2008-01-07,3.38,3.4,3.25,3.26,699000,96.4680885791085,97.0389056712926,92.757777479912,93.0431860260041,24491.2077641358,0.0,1.0
2008-01-08,3.07,3.43,3.07,3.4,1134000,87.6204236502554,97.8951313095687,87.6204236502554,97.0389056712926,39732.5173169241,0.0,1.0
2008-01-09,3.02,3.15,2.75,3.1,1389000,86.1933809197952,89.9036920189917,78.4873501753102,88.4766492885315,48667.0780892483,0.0,1.0
2008-01-10,3.22,3.27,2.99,3.05,802000,91.9015518416359,93.3285945720961,85.3371552815191,87.0496065580713,28100.0695662903,0.0,1.0
2008-01-11,3.04,3.28,3.03,3.14,757000,86.7641980119793,93.6140031181881,86.4787894658872,89.6182834728996,26523.3823711742,0.0,1.0
2008-01-14,3.1,3.23,3.04,3.07,426000,88.4766492885315,92.186960387728,86.7641980119793,87.6204236502554,14925.9721137651,0.0,1.0
2008-01-15,3.12,3.21,3.03,3.04,580000,89.0474663807156,91.6161432955439,86.4787894658872,86.7641980119793,20321.7460703845,0.0,1.0
2008-01-16,3.28,3.33,3.06,3.15,666000,93.6140031181881,95.0410458486483,87.3350151041633,89.9036920189917,23334.9704877174,0.0,1.0
2008-01-17,3.12,3.29,3.06,3.29,376000,89.0474663807156,93.8994116642802,87.3350151041633,93.8994116642802,13174.0974525251,0.0,1.0
2008-01-18,3.07,3.2,3.0,3.09,615000,87.6204236502554,91.3307347494518,85.6225638276111,88.1912407424394,21548.0583332525,0.0,1.0
2008-01-22,3.1,3.12,2.9,2.92,565000,88.4766492885315,89.0474663807156,82.7684783666907,83.3392954588748,19796.1836720125,0.0,1.0
2008-01-23,3.3,3.33,3.01,3.03,809000,94.1848202103722,95.0410458486483,85.9079723737031,86.4787894658872,28345.3320188639,0.0,1.0
2008-01-24,3.38,3.44,3.32,3.32,575000,96.4680885791085,98.1805398556607,94.7556373025563,94.7556373025563,20146.5586042605,0.0,1.0
2008-01-25,3.35,3.58,3.35,3.5,643000,95.6118629408324,102.176259500949,95.6118629408324,99.892991132213,22529.1081435469,0.0,1.0
2008-01-28,3.51,3.55,3.35,3.4,639000,100.178399678305,101.320033862673,95.6118629408324,97.0389056712926,22388.9581706477,0.0,1.0
2008-01-29,3.57,3.67,3.49,3.55,892000,101.890850954857,104.744936415778,99.6075825861209,101.320033862673,31253.4439565224,0.0,1.0
2008-01-30,3.5,3.63,3.46,3.55,577000,99.892991132213,103.603302231409,98.7513569478448,101.320033862673,20216.6335907101,0.0,1.0
2008-01-31,3.59,3.61,3.37,3.44,613000,102.461668047041,103.032485139225,96.1826800330165,98.1805398556607,21477.983346803,0.0,1.0
2008-02-01,3.81,3.84,3.6,3.62,871000,108.740656061066,109.596881699342,102.747076593133,103.317893685317,30517.6565988015,0.0,1.0
2008-02-04,3.81,3.95,3.79,3.89,611000,108.740656061066,112.736375706355,108.169838968882,111.023924429802,21407.9083603533,0.0,1.0
2008-02-05,3.66,3.86,3.66,3.8,446000,104.459527869686,110.167698791526,104.459527869686,108.455247514974,15626.7219782611,0.0,1.0
2008-02-06,3.88,3.88,3.71,3.77,719000,110.73851588371,110.73851588371,105.886570600146,107.599021876698,25191.9576286319,0.0,1.0
2008-02-07,3.84,3.89,3.74,3.79,688000,109.596881699342,111.023924429802,106.742796238422,108.169838968882,24105.795338663,0.0,1.0
2008-02-08,3.85,3.89,3.68,3.84,453000,109.882290245434,111.023924429802,105.03034496187,109.596881699342,15871.9844308348,0.0,1.0
2008-02-11,3.65,3.98,3.61,3.98,494000,104.174119323594,113.592601344631,103.032485139225,113.592601344631,17308.5216530515,0.0,1.0
2008-02-12,3.78,3.79,3.61,3.65,390000,107.88443042279,108.169838968882,103.032485139225,104.174119323594,13664.6223576723,0.0,1.0
2008-02-13,3.54,3.8,3.54,3.8,1063000,101.034625316581,108.455247514974,101.034625316581,108.455247514974,37244.8552979633,0.0,1.0
2008-02-14,3.32,3.6,3.3,3.56,1134000,94.7556373025563,102.747076593133,94.1848202103722,101.605442408765,39732.5173169241,0.0,1.0
2008-02-15,3.24,3.35,3.21,3.35,632000,92.47236893382,95.6118629408324,91.6161432955439,95.6118629408324,22143.6957180741,0.0,1.0
2008-02-19,3.19,3.39,3.17,3.25,470000,91.0453262033598,96.7534971252006,90.4745091111757,92.757777479912,16467.6218156564,0.0,1.0
2008-02-20,3.14,3.2,3.07,3.2,610000,89.6182834728996,91.3307347494518,87.6204236502554,91.3307347494518,21372.8708671285,0.0,1.0
2008-02-21,3.05,3.17,3.03,3.13,432000,87.0496065580713,90.4745091111757,86.4787894658872,89.3328749268076,15136.197073114,0.0,1.0
2008-02-22,3.09,3.1,3.0,3.05,753000,88.1912407424394,88.4766492885315,85.6225638276111,87.0496065580713,26383.232398275,0.0,1.0
2008-02-25,3.17,3.19,3.1,3.1,504000,90.4745091111757,91.0453262033598,88.4766492885315,88.4766492885315,17658.8965852996,0.0,1.0
2008-02-26,3.26,3.37,3.17,3.17,590000,93.0431860260041,96.1826800330165,90.4745091111757,90.4745091111757,20672.1210026325,0.0,1.0
2008-02-27,3.4,3.4,3.17,3.23,403000,97.0389056712926,97.0389056712926,90.4745091111757,92.186960387728,14120.1097695947,0.0,1.0
2008-02-28,3.13,3.32,3.12,3.31,714000,89.3328749268076,94.7556373025563,89.0474663807156,94.4702287564643,25016.7701625078,0.0,1.0
2008-02-29,2.85,3.17,2.85,3.17,1420000,81.3414356362306,90.4745091111757,81.3414356362306,90.4745091111757,49753.2403792171,0.0,1.0
2008-03-03,2.58,2.98,2.48,2.85,2243000,73.6354048917456,85.051746735427,70.7813194308252,81.3414356362306,78589.0973032282,0.0,1.0
2008-03-04,2.36,2.62,2.23,2.62,2141000,67.3564168777207,74.7770390761137,63.6461057785243,74.7770390761137,75015.2729942986,0.0,1.0
2008-03-05,2.13,2.29,2.1,2.17,1685000,60.7920203176039,65.3585570550765,59.9357946793278,61.933654501972,59038.1760837894,0.0,1.0
2008-03-06,2.01,2.27,2.0,2.27,1232000,57.3671177644994,64.7877399628924,57.0817092184074,64.7877399628924,43166.1916529546,0.0,1.0
2008-03-07,2.32,2.34,2.02,2.02,860000,66.2147826933526,66.7855997855367,57.6525263105915,57.6525263105915,30132.2441733287,0.0,1.0
2008-03-10,2.71,3.05,2.49,2.53,2779000,77.345715990942,87.0496065580713,71.0667279769172,72.2083621612854,97369.1936717215,0.0,1.0
2008-03-11,3.1,3.11,2.81,2.93,1910000,88.4766492885315,88.7620578346235,80.1998014518624,83.6247040049669,66921.6120593696,0.0,1.0
2008-03-12,3.39,3.4,3.15,3.22,1618000,96.7534971252006,97.0389056712926,89.9036920189917,91.9015518416359,56690.6640377277,0.0,1.0
2008-03-13,3.44,3.49,3.24,3.39,1064000,98.1805398556607,99.6075825861209,92.47236893382,96.7534971252006,37279.8927911881,0.0,1.0
2008-03-14,3.33,3.5,3.31,3.47,1009000,95.0410458486483,99.892991132213,94.4702287564643,99.0367654939369,35352.830663824,0.0,1.0
2008-03-17,3.21,3.43,3.16,3.25,1062000,91.6161432955439,97.8951313095687,90.1891005650837,92.757777479912,37209.8178047385,0.0,1.0
2008-03-18,3.24,3.25,3.0,3.23,1173000,99.6075825861209,99.9150133965719,92.2292431352972,99.3001517756699,38154.9265761376,0.25,1.0
2008-03-19,2.75,3.22,2.69,3.22,986000,84.5434728740224,98.992720965219,82.6988880113164,98.992720965219,32072.2571219707,0.0,1.0
2008-03-20,2.85,3.35,2.71,2.97,2399000,87.6177809785323,102.989321501082,83.3137496322184,91.3069507039442,78033.8182916914,0.0,1.0
2008-03-24,3.02,3.13,2.9,3.05,746000,92.8441047561991,96.22584367116,89.1549350307872,93.7663971875521,24265.6225283876,0.0,1.0
2008-03-25,2.99,3.16,2.94,3.16,747000,91.9218123248462,97.148136102513,90.3846582725912,97.148136102513,24298.1501725275,0.0,1.0
2008-03-26,2.86,3.05,2.77,2.96,461000,87.9252117889833,93.7663971875521,85.1583344949244,90.9995198934932,14995.2439485076,0.0,1.0
2008-03-27,2.89,2.95,2.76,2.95,268000,88.8475042203363,90.6920890830422,84.8509036844734,90.6920890830422,8717.40862950116,0.0,1.0
2008-03-28,2.88,3.0,2.8,2.8,408000,88.5400734098853,92.2292431352972,86.0806269262773,86.0806269262773,13271.2788090913,0.0,1.0
2008-03-31,2.88,2.96,2.81,2.85,261000,88.5400734098853,90.9995198934932,86.3880577367283,87.6177809785323,8489.71512052165,0.0,1.0
2008-04-01,2.98,2.98,2.8,2.8,319000,91.6143815143952,91.6143815143952,86.0806269262773,86.0806269262773,10376.3184806376,0.0,1.0
2008-04-02,2.98,3.06,2.95,2.98,458000,91.6143815143952,94.0738279980031,90.6920890830422,91.6143815143952,14897.6610160878,0.0,1.0
2008-04-03,2.97,3.02,2.91,3.02,230000,91.3069507039442,92.8441047561991,89.4623658412382,92.8441047561991,7481.35815218383,0.0,1.0
2008-04-04,2.99,3.04,2.95,3.01,332000,91.9218123248462,93.4589663771011,90.6920890830422,92.5366739457481,10799.1778544567,0.0,1.0
2008-04-07,2.93,3.02,2.93,3.02,423000,90.0772274621402,92.8441047561991,90.0772274621402,92.8441047561991,13759.1934711903,0.0,1.0
2008-04-08,2.87,2.95,2.86,2.91,486000,88.2326425994343,90.6920890830422,87.9252117889833,89.4623658412382,15808.4350520058,0.0,1.0
2008-04-09,2.83,2.95,2.8,2.88,354000,87.0029193576303,90.6920890830422,86.0806269262773,88.5400734098853,11514.7860255351,0.0,1.0
2008-04-10,2.83,2.95,2.8,2.86,331000,87.0029193576303,90.6920890830422,86.0806269262773,87.9252117889833,10766.6502103167,0.0,1.0
2008-04-11,2.81,2.95,2.8,2.86,349000,86.3880577367283,90.6920890830422,86.0806269262773,87.9252117889833,11352.1478048355,0.0,1.0
2008-04-14,2.79,2.84,2.76,2.76,207000,85.7731961158264,87.3103501680813,84.8509036844734,84.8509036844734,6733.22233696545,0.0,1.0
2008-04-15,2.76,2.81,2.75,2.75,267000,84.8509036844734,86.3880577367283,84.5434728740224,84.5434728740224,8684.88098536123,0.0,1.0
2008-04-16,2.94,2.94,2.78,2.78,279000,90.3846582725912,90.3846582725912,85.4657653053754,85.4657653053754,9075.21271504039,0.0,1.0
2008-04-17,3.13,3.16,2.93,2.93,906000,96.22584367116,97.148136102513,90.0772274621402,90.0772274621402,29470.0455907763,0.0,1.0
2008-04-18,3.19,3.23,3.08,3.22,802000,98.070428533866,99.3001517756699,94.6886896189051,98.992720965219,26087.1706002236,0.0,1.0
2008-04-21,3.3,3.34,3.19,3.19,558000,101.452167448827,102.681890690631,98.070428533866,98.070428533866,18150.4254300808,0.0,1.0
2008-04-22,3.2,3.36,3.2,3.34,618000,98.377859344317,103.296752311533,98.377859344317,102.681890690631,20102.0840784765,0.0,1.0
2008-04-23,3.17,3.28,3.16,3.2,472000,97.455566912964,100.837305827925,97.148136102513,98.377859344317,15353.0480340468,0.0,1.0
2008-04-24,3.31,3.34,3.18,3.18,516000,101.759598259278,102.681890690631,97.762997723415,97.762997723415,16784.2643762037,0.0,1.0
2008-04-25,3.3,3.35,3.27,3.29,365000,101.452167448827,102.989321501082,100.529875017474,101.144736638376,11872.5901110743,0.0,1.0
2008-04-28,3.46,3.49,3.3,3.3,519000,106.371060416043,107.293352847396,101.452167448827,101.452167448827,16881.8473086235,0.0,1.0
2008-04-29,3.48,3.5,3.36,3.47,554000,106.985922036945,107.600783657847,103.296752311533,106.678491226494,18020.314853521,0.0,1.0
2008-04-30,3.45,3.5,3.41,3.5,435000,106.063629605592,107.600783657847,104.833906363788,107.600783657847,14149.5252008694,0.0,1.0
2008-05-01,3.56,3.64,3.45,3.45,738000,109.445368520553,111.904815004161,106.063629605592,106.063629605592,24005.401375268,0.0,1.0
2008-05-02,3.69,3.74,3.58,3.61,810000,113.441969056415,114.97912310867,110.060230141455,110.982522572808,26347.3917533432,0.0,1.0
2008-05-05,3.93,3.93,3.71,3.74,1004000,120.820308507239,120.820308507239,114.056830677317,114.97912310867,32657.7547164895,0.0,1.0
2008-05-06,4.31,4.32,3.9,3.9,2050000,132.502679304377,132.810110114828,119.898016075886,119.898016075886,66681.6704868558,0.0,1.0
2008-05-07,4.16,4.99,4.15,4.74,2508000,127.891217147612,153.407974415044,127.583786337161,145.722204153769,81579.3315029437,0.0,1.0
2008-05-08,3.94,4.16,3.45,4.16,2259000,121.12773931769,127.891217147612,106.063629605592,127.891217147612,73479.9481121014,0.0,1.0
2008-05-09,3.92,3.94,3.75,3.9,517000,120.512877696788,121.12773931769,115.286553919121,119.898016075886,16816.7920203437,0.0,1.0
2008-05-12,2.93,3.89,2.73,3.89,5906000,90.0772274621402,119.590585265435,83.9286112531204,119.590585265435,192108.266290425,0.0,1.0
2008-05-13,2.65,2.85,2.42,2.82,3916000,81.4691647695125,87.6177809785323,74.3982561291397,86.6954885471793,127378.254451965,0.0,1.0
2008-05-14,2.34,2.57,2.3,2.46,2369000,71.9388096455318,79.0097182859046,70.7090864037278,75.6279793709437,77057.9889674934,0.0,1.0
2008-05-15,2.83,2.97,2.16,2.3,3363000,87.0029193576303,91.3069507039442,66.4050550574139,70.7090864037278,109390.467242584,0.0,1.0
2008-05-16,2.66,2.92,2.58,2.84,1375000,81.7765955799635,89.7697966516892,79.3171490963555,87.3103501680813,44725.5106924033,0.0,1.0
2008-05-19,2.61,2.72,2.57,2.65,619000,80.2394415277085,83.6211804426694,79.0097182859046,81.4691647695125,20134.6117226165,0.0,1.0
2008-05-20,2.77,2.77,2.45,2.55,1135000,85.1583344949244,85.1583344949244,75.3205485604927,78.3948566650026,36918.8760988202,0.0,1.0
2008-05-21,2.55,2.79,2.53,2.72,644000,78.3948566650026,85.7731961158264,77.7799950441006,83.6211804426694,20947.8028261147,0.0,1.0
2008-05-22,2.42,2.57,2.39,2.55,688000,74.3982561291397,79.0097182859046,73.4759636977867,78.3948566650026,22379.0191682716,0.0,1.0
2008-05-23,2.4,2.44,2.31,2.44,572000,73.7833945082377,75.0131177500417,71.0165172141788,75.0131177500417,18605.8124480398,0.0,1.0
2008-05-27,2.47,2.5,2.37,2.45,479000,75.9354101813947,76.8577026127476,72.8611020768847,75.3205485604927,15580.7415430263,0.0,1.0
2008-05-28,2.55,2.55,2.44,2.48,471000,78.3948566650026,78.3948566650026,75.0131177500417,76.2428409918456,15320.5203899069,0.0,1.0
2008-05-29,2.69,2.7,2.55,2.58,611000,82.6988880113164,83.0063188217674,78.3948566650026,79.3171490963555,19874.3905694971,0.0,1.0
2008-05-30,2.66,2.7,2.6,2.64,337000,81.7765955799635,83.0063188217674,79.9320107172575,81.1617339590615,10961.8160751563,0.0,1.0
2008-06-02,2.81,2.81,2.56,2.68,461000,86.3880577367283,86.3880577367283,78.7022874754536,82.3914572008655,14995.2439485076,0.0,1.0
2008-06-03,2.79,2.84,2.71,2.81,310000,85.7731961158264,87.3103501680813,83.3137496322184,86.3880577367283,10083.5696833782,0.0,1.0
2008-06-04,2.77,2.8,2.65,2.78,320000,85.1583344949244,86.0806269262773,81.4691647695125,85.4657653053754,10408.8461247775,0.0,1.0
2008-06-05,2.81,2.86,2.74,2.74,514000,86.3880577367283,87.9252117889833,84.2360420635714,84.2360420635714,16719.2090879239,0.0,1.0
2008-06-06,2.71,2.82,2.68,2.8,368000,83.3137496322184,86.6954885471793,82.3914572008655,86.0806269262773,11970.1730434941,0.0,1.0
2008-06-09,2.68,2.85,2.68,2.8,398000,82.3914572008655,87.6177809785323,82.3914572008655,86.0806269262773,12946.002367692,0.0,1.0
2008-06-10,2.7,2.75,2.65,2.67,308000,83.0063188217674,84.5434728740224,81.4691647695125,82.0840263904145,10018.5143950984,0.0,1.0
2008-06-11,2.77,2.94,2.75,2.94,710000,85.1583344949244,90.3846582725912,84.5434728740224,90.3846582725912,23094.6273393501,0.0,1.0
2008-06-12,2.78,2.93,2.76,2.8,665000,85.4657653053754,90.0772274621402,84.8509036844734,86.0806269262773,21630.8833530532,0.0,1.0
2008-06-13,2.83,2.85,2.71,2.82,597000,87.0029193576303,87.6177809785323,83.3137496322184,86.6954885471793,19419.003551538,0.0,1.0
2008-06-16,2.89,2.92,2.81,2.81,712000,88.8475042203363,89.7697966516892,86.3880577367283,86.3880577367283,23159.6826276299,0.0,1.0
2008-06-17,2.8,2.94,2.8,2.93,934000,86.0806269262773,90.3846582725912,86.0806269262773,90.0772274621402,30380.8196266944,0.0,1.0
2008-06-18,2.4,2.56,2.36,2.53,795000,81.4691647695125,86.9004424208133,80.1113453566873,85.8820778611944,23419.9037807494,0.25,1.0
2008-06-19,2.41,2.64,2.24,2.41,840000,81.8086196227188,89.6160812464638,76.0378871182117,81.8086196227188,24745.5587117352,0.0,1.0
2008-06-20,2.43,2.43,2.28,2.41,696000,82.4875293291314,82.4875293291314,77.3957065310369,81.8086196227188,20503.4629325806,0.0,1.0
2008-06-23,2.24,2.44,2.24,2.44,496000,76.0378871182117,82.8269841823377,76.0378871182117,82.8269841823377,14611.6632393103,0.0,1.0
2008-06-24,2.11,2.3,2.0,2.18,1113000,71.6249740265297,78.0746162374495,67.8909706412604,74.0011579989739,32787.8652930492,0.0,1.0
2008-06-25,2.11,2.2,2.1,2.12,352000,71.6249740265297,74.6800677053865,71.2855191733234,71.964428879736,10369.5674601557,0.0,1.0
2008-06-26,2.07,2.11,2.03,2.1,451000,70.2671546137045,71.6249740265297,68.9093352008793,71.2855191733234,13286.0083083245,0.0,1.0
2008-06-27,2.05,2.21,2.03,2.07,5226000,69.5882449072919,75.0195225585928,68.9093352008793,70.2671546137045,153952.725985153,0.0,1.0
2008-06-30,2.0,2.15,2.0,2.02,842000,67.8909706412604,72.9827934393549,67.8909706412604,68.569880347673,24804.4767086679,0.0,1.0
2008-07-01,1.93,2.07,1.92,2.02,673000,65.5147866688163,70.2671546137045,65.17533181561,68.569880347673,19825.9059678545,0.0,1.0
2008-07-02,1.65,1.96,1.6,1.96,1040000,56.0100507790398,66.5331512284352,54.3127765130083,66.5331512284352,30637.3584050055,0.0,1.0
2008-07-03,1.66,1.68,1.61,1.63,406000,56.3495056322461,57.0284153386587,54.6522313662146,55.3311410726272,11960.3533773387,0.0,1.0
2008-07-07,1.64,1.78,1.63,1.69,469000,55.6705959258335,60.4229638707218,55.3311410726272,57.367870191865,13816.2702807188,0.0,1.0
2008-07-08,1.43,1.69,1.36,1.65,1207000,48.5420440085012,57.367870191865,46.1658600360571,56.0100507790398,35557.0111488862,0.0,1.0
2008-07-09,1.36,1.51,1.27,1.45,779000,46.1658600360571,51.2576828341516,43.1107663572004,49.2209537149138,22948.5598052878,0.0,1.0
2008-07-10,1.48,1.54,1.33,1.33,763000,50.2393182745327,52.2760473937705,45.1474954764382,45.1474954764382,22477.2158298261,0.0,1.0
2008-07-11,1.45,1.76,1.37,1.5,939000,49.2209537149138,59.7440541643092,46.5053148892634,50.9182279809453,27661.999559904,0.0,1.0
2008-07-14,1.44,1.7,1.43,1.51,543000,48.8814988617075,57.7073250450714,48.5420440085012,51.2576828341516,15996.2361672288,0.0,1.0
2008-07-15,1.38,1.5,1.3,1.4,693000,46.8447697424697,50.9182279809453,44.1291309168193,47.5236794488823,20415.0859371815,0.0,1.0
2008-07-16,1.14,1.4,1.02,1.4,2008000,38.6978532655184,47.5236794488823,34.6243950270428,47.5236794488823,59153.6689204337,0.0,1.0
2008-07-17,1.3,1.35,0.8,1.1,1175000,44.1291309168193,45.8264051828508,27.1563882565042,37.3400338526932,34614.3231979629,0.0,1.0
2008-07-18,1.22,1.3,1.11,1.12,360000,41.4134920911688,44.1291309168193,37.6794887058995,38.0189435591058,10605.2394478865,0.0,1.0
2008-07-21,1.23,1.39,1.2,1.2,635000,41.7529469443752,47.184224595676,40.7345823847562,40.7345823847562,18706.4640261331,0.0,1.0
2008-07-22,1.26,1.28,1.2,1.28,282000,42.7713115039941,43.4502212104067,40.7345823847562,43.4502212104067,8307.43756751109,0.0,1.0
2008-07-23,1.31,1.35,1.24,1.26,419000,44.4685857700256,45.8264051828508,42.0924017975815,42.7713115039941,12343.3203574012,0.0,1.0
2008-07-24,1.2,1.35,1.18,1.35,389000,40.7345823847562,45.8264051828508,40.0556726783436,45.8264051828508,11459.5504034107,0.0,1.0
2008-07-25,1.1,1.29,1.1,1.2,431000,37.3400338526932,43.789676063613,37.3400338526932,40.7345823847562,12696.8283389975,0.0,1.0
2008-07-28,1.3,1.3,1.16,1.23,189000,44.1291309168193,44.1291309168193,39.376762971931,41.7529469443752,5567.75071014042,0.0,1.0
2008-07-29,1.22,1.33,1.18,1.25,376000,41.4134920911688,45.1474954764382,40.0556726783436,42.4318566507878,11076.5834233481,0.0,1.0
2008-07-30,1.17,1.26,1.16,1.26,183000,39.7162178251373,42.7713115039941,39.376762971931,42.7713115039941,5390.99671934232,0.0,1.0
2008-07-31,1.21,1.22,1.17,1.17,157000,41.0740372379625,41.4134920911688,39.7162178251373,39.7162178251373,4625.06275921718,0.0,1.0
2008-08-01,1.28,1.29,1.17,1.24,228000,43.4502212104067,43.789676063613,39.7162178251373,42.0924017975815,6716.65165032812,0.0,1.0
2008-08-04,1.17,1.35,1.17,1.3,398000,39.7162178251373,45.8264051828508,39.7162178251373,44.1291309168193,11724.6813896079,0.0,1.0
2008-08-05,1.21,1.25,1.17,1.2,259000,41.0740372379625,42.4318566507878,39.7162178251373,40.7345823847562,7629.88060278503,0.0,1.0
2008-08-06,1.34,1.35,1.18,1.18,888000,45.4869503296445,45.8264051828508,40.0556726783436,40.0556726783436,26159.5906381201,0.0,1.0
2008-08-07,1.21,1.33,1.21,1.25,428000,41.0740372379625,45.1474954764382,41.0740372379625,42.4318566507878,12608.4513435984,0.0,1.0
2008-08-08,1.18,1.26,1.16,1.24,519000,40.0556726783436,42.7713115039941,39.376762971931,42.0924017975815,15289.2202040364,0.0,1.0
2008-08-11,1.22,1.22,1.12,1.21,652000,41.4134920911688,41.4134920911688,38.0189435591058,41.0740372379625,19207.2670000612,0.0,1.0
2008-08-12,1.21,1.23,1.17,1.22,607000,41.0740372379625,41.7529469443752,39.7162178251373,41.4134920911688,17881.6120690753,0.0,1.0
2008-08-13,1.22,1.25,1.13,1.22,486000,41.4134920911688,42.4318566507878,38.3583984123121,41.4134920911688,14317.0732546468,0.0,1.0
2008-08-14,1.27,1.3,1.13,1.24,901000,43.1107663572004,44.1291309168193,38.3583984123121,42.0924017975815,26542.5576181826,0.0,1.0
2008-08-15,1.19,1.3,1.18,1.27,492000,40.3951275315499,44.1291309168193,40.0556726783436,43.1107663572004,14493.8272454449,0.0,1.0
2008-08-18,1.15,1.2,1.15,1.2,410000,39.0373081187247,40.7345823847562,39.0373081187247,40.7345823847562,12078.1893712041,0.0,1.0
2008-08-19,1.09,1.17,1.08,1.13,682000,37.0005789994869,39.7162178251373,36.6611241462806,38.3583984123121,20091.0369540517,0.0,1.0
2008-08-20,1.08,1.13,1.05,1.11,216000,36.6611241462806,38.3583984123121,35.6427595866617,37.6794887058995,6363.14366873191,0.0,1.0
2008-08-21,1.09,1.23,1.04,1.04,460000,37.0005789994869,41.7529469443752,35.3033047334554,35.3033047334554,13551.1392945217,0.0,1.0
2008-08-22,1.08,1.12,1.07,1.09,292000,36.6611241462806,38.0189435591058,36.3216692930743,37.0005789994869,8602.02755217462,0.0,1.0
2008-08-25,1.08,1.09,1.03,1.03,528000,36.6611241462806,37.0005789994869,34.9638498802491,34.9638498802491,15554.3511902336,0.0,1.0
2008-08-26,1.15,1.16,1.08,1.12,844000,39.0373081187247,39.376762971931,36.6611241462806,38.0189435591058,24863.3947056006,0.0,1.0
2008-08-27,1.11,1.14,1.08,1.1,785000,37.6794887058995,38.6978532655184,36.6611241462806,37.3400338526932,23125.3137960859,0.0,1.0
2008-08-28,1.1,1.13,1.08,1.13,407000,37.3400338526932,38.3583984123121,36.6611241462806,38.3583984123121,11989.812375805,0.0,1.0
2008-08-29,1.04,1.12,1.04,1.11,264000,35.3033047334554,38.0189435591058,35.3033047334554,37.6794887058995,7777.17559511678,0.0,1.0
2008-09-02,1.02,1.13,1.02,1.07,528000,34.6243950270428,38.3583984123121,34.6243950270428,36.3216692930743,15554.3511902336,0.0,1.0
2008-09-03,1.11,1.13,1.02,1.02,616000,37.6794887058995,38.3583984123121,34.6243950270428,34.6243950270428,18146.7430552725,0.0,1.0
2008-09-04,1.08,1.19,1.08,1.19,311000,36.6611241462806,40.3951275315499,36.6611241462806,40.3951275315499,9161.7485230353,0.0,1.0
2008-09-05,1.13,1.14,1.08,1.11,500000,38.3583984123121,38.6978532655184,36.6611241462806,37.6794887058995,14729.4992331757,0.0,1.0
2008-09-08,1.04,1.23,1.04,1.2,591000,35.3033047334554,41.7529469443752,35.3033047334554,40.7345823847562,17410.2680936137,0.0,1.0
2008-09-09,0.96,1.04,0.95,1.02,468000,32.587665907805,35.3033047334554,32.2482110545987,34.6243950270428,13786.8112822525,0.0,1.0
2008-09-10,1.07,1.08,0.91,1.0,438000,36.3216692930743,36.6611241462806,30.8903916417735,33.9454853206302,12903.0413282619,0.0,1.0
2008-09-11,0.91,1.01,0.85,0.86,696000,30.8903916417735,34.2849401738365,28.8536625225357,29.193117375742,20503.4629325806,0.0,1.0
2008-09-12,0.9,0.95,0.85,0.95,433000,30.5509367885672,32.2482110545987,28.8536625225357,32.2482110545987,12755.7463359302,0.0,1.0
2008-09-15,0.79,0.9,0.78,0.8,555000,26.8169334032979,30.5509367885672,26.4774785500916,27.1563882565042,16349.744148825,0.0,1.0
2008-09-16,0.76,0.8,0.71,0.8,899000,25.798568843679,27.1563882565042,24.1012945776474,27.1563882565042,26483.6396212499,0.0,1.0
2008-09-17,0.64,0.76,0.62,0.7,909000,21.7251106052033,25.798568843679,21.0462008987907,23.7618397244411,26778.2296059135,0.0,1.0
2008-09-18,0.7,0.75,0.61,0.65,300000,23.7618397244411,25.4591139904727,20.7067460455844,22.0645654584096,8837.69953990544,0.0,1.0
2008-09-19,0.84,1.0,0.8,0.9,1051000,28.5142076693294,33.9454853206302,27.1563882565042,30.5509367885672,30961.4073881353,0.0,1.0
2008-09-22,0.94,0.94,0.8,0.89,611000,31.9087562013924,31.9087562013924,27.1563882565042,30.2114819353609,17999.4480629407,0.0,1.0
2008-09-23,0.89,0.94,0.86,0.89,173000,30.2114819353609,31.9087562013924,29.193117375742,30.2114819353609,5096.40673467879,0.0,1.0
2008-09-24,1.09,1.2,0.86,0.89,1007000,37.0005789994869,40.7345823847562,29.193117375742,30.2114819353609,29665.2114556159,0.0,1.0
2008-09-25,1.11,1.2,1.03,1.1,447000,37.6794887058995,40.7345823847562,34.9638498802491,37.3400338526932,13168.1723144591,0.0,1.0
2008-09-26,1.17,1.17,0.95,1.14,371000,39.7162178251373,39.7162178251373,32.2482110545987,38.6978532655184,10929.2884310164,0.0,1.0
2008-09-29,1.04,1.17,1.01,1.02,387000,35.3033047334554,39.7162178251373,34.2849401738365,34.6243950270428,11400.632406478,0.0,1.0
2008-09-30,0.9,1.05,0.9,1.01,510000,30.5509367885672,35.6427595866617,30.5509367885672,34.2849401738365,15024.0892178392,0.0,1.0
2008-10-01,1.1,1.12,0.89,0.91,424000,37.3400338526932,38.0189435591058,30.2114819353609,30.8903916417735,12490.615349733,0.0,1.0
2008-10-02,1.07,1.11,1.0,1.01,218000,36.3216692930743,37.6794887058995,33.9454853206302,34.2849401738365,6422.06166566461,0.0,1.0
2008-10-03,1.04,1.12,1.01,1.01,187000,35.3033047334554,38.0189435591058,34.2849401738365,34.2849401738365,5508.83271320772,0.0,1.0
2008-10-06,0.87,1.05,0.83,1.0,351000,29.5325722289483,35.6427595866617,28.1747528161231,33.9454853206302,10340.1084616893,0.0,1.0
2008-10-07,0.76,0.9,0.66,0.9,288000,25.798568843679,30.5509367885672,22.4040203116159,30.5509367885672,8484.1915583092,0.0,1.0
2008-10-08,0.65,0.9,0.64,0.7,654000,22.0645654584096,30.5509367885672,21.7251106052033,23.7618397244411,19266.1849969939,0.0,1.0
2008-10-09,0.63,0.7,0.63,0.66,613000,21.385655751997,23.7618397244411,21.385655751997,22.4040203116159,18058.3660598734,0.0,1.0
2008-10-10,0.68,0.7,0.58,0.6,707000,23.0829300180285,23.7618397244411,19.6883814859655,20.3672911923781,20827.5119157105,0.0,1.0
2008-10-13,0.71,0.8,0.68,0.7,270000,24.1012945776474,27.1563882565042,23.0829300180285,23.7618397244411,7953.9295859149,0.0,1.0
2008-10-14,0.78,0.83,0.75,0.82,163000,26.4774785500916,28.1747528161231,25.4591139904727,27.8352979629168,4801.81675001527,0.0,1.0
2008-10-15,0.72,0.8,0.7,0.78,51000,24.4407494308537,27.1563882565042,23.7618397244411,26.4774785500916,1502.40892178393,0.0,1.0
2008-10-16,0.65,0.76,0.65,0.72,197000,22.0645654584096,25.798568843679,22.0645654584096,24.4407494308537,5803.42269787124,0.0,1.0
2008-10-17,0.72,0.73,0.65,0.65,147000,24.4407494308537,24.7802042840601,22.0645654584096,22.0645654584096,4330.47277455367,0.0,1.0
2008-10-20,0.69,0.82,0.65,0.65,124000,23.4223848712348,27.8352979629168,22.0645654584096,22.0645654584096,3652.91580982758,0.0,1.0
2008-10-21,0.7,0.7,0.65,0.7,135000,23.7618397244411,23.7618397244411,22.0645654584096,23.7618397244411,3976.96479295745,0.0,1.0
2008-10-22,0.66,0.71,0.64,0.65,163000,22.4040203116159,24.1012945776474,21.7251106052033,22.0645654584096,4801.81675001529,0.0,1.0
2008-10-23,0.59,0.66,0.59,0.66,237000,20.0278363391718,22.4040203116159,20.0278363391718,22.4040203116159,6981.78263652529,0.0,1.0
2008-10-24,0.61,0.61,0.55,0.55,322000,20.7067460455844,20.7067460455844,18.6700169263466,18.6700169263466,9485.79750616517,0.0,1.0
2008-10-27,0.65,0.67,0.61,0.62,134000,22.0645654584096,22.7434751648222,20.7067460455844,21.0462008987907,3947.5057944911,0.0,1.0
2008-10-28,0.62,0.68,0.6,0.6,133000,21.0462008987907,23.0829300180285,20.3672911923781,20.3672911923781,3918.04679602474,0.0,1.0
2008-10-29,0.62,0.65,0.58,0.64,320000,21.0462008987907,22.0645654584096,19.6883814859655,21.7251106052033,9426.87950923247,0.0,1.0
2008-10-30,0.62,0.68,0.59,0.59,65000,21.0462008987907,23.0829300180285,20.0278363391718,20.0278363391718,1914.83490031284,0.0,1.0
2008-10-31,0.67,0.71,0.62,0.62,198000,22.7434751648222,24.1012945776474,21.0462008987907,21.0462008987907,5832.88169633759,0.0,1.0
2008-11-03,0.85,0.87,0.73,0.84,413000,28.8536625225357,29.5325722289483,24.7802042840601,28.5142076693294,12166.5663666031,0.0,1.0
2008-11-04,1.01,1.03,0.87,0.98,1242000,34.2849401738365,34.9638498802491,29.5325722289483,33.2665756142176,36588.0760952085,0.0,1.0
2008-11-05,1.0,1.04,0.87,1.04,402000,33.9454853206302,35.3033047334554,29.5325722289483,35.3033047334554,11842.5173834733,0.0,1.0
2008-11-06,1.01,1.01,0.88,0.98,500000,34.2849401738365,34.2849401738365,29.8720270821546,33.2665756142176,14729.4992331757,0.0,1.0
2008-11-07,1.01,1.02,0.97,1.02,282000,34.2849401738365,34.6243950270428,32.9271207610113,34.6243950270428,8307.4375675111,0.0,1.0
2008-11-10,0.85,1.02,0.85,1.0,261000,28.8536625225357,34.6243950270428,28.8536625225357,33.9454853206302,7688.79859971771,0.0,1.0
2008-11-11,0.77,0.86,0.77,0.8,85000,26.1380236968853,29.193117375742,26.1380236968853,27.1563882565042,2504.01486963987,0.0,1.0
2008-11-12,0.68,0.78,0.65,0.76,119000,23.0829300180285,26.4774785500916,22.0645654584096,25.798568843679,3505.62081749583,0.0,1.0
2008-11-13,0.66,0.67,0.62,0.66,145000,22.4040203116159,22.7434751648222,21.0462008987907,22.4040203116159,4271.55477762096,0.0,1.0
2008-11-14,0.63,0.65,0.62,0.65,68000,21.385655751997,22.0645654584096,21.0462008987907,22.0645654584096,2003.2118957119,0.0,1.0
2008-11-17,0.68,0.74,0.64,0.67,118000,23.0829300180285,25.1196591372664,21.7251106052033,22.7434751648222,3476.16181902947,0.0,1.0
2008-11-18,0.64,0.69,0.61,0.64,197000,21.7251106052033,23.4223848712348,20.7067460455844,21.7251106052033,5803.42269787124,0.0,1.0
2008-11-19,0.61,0.65,0.58,0.6,243000,20.7067460455844,22.0645654584096,19.6883814859655,20.3672911923781,7158.5366273234,0.0,1.0
2008-11-20,0.54,0.6,0.52,0.6,468000,18.3305620731403,20.3672911923781,17.6516523667277,20.3672911923781,13786.8112822525,0.0,1.0
2008-11-21,0.57,0.6,0.49,0.54,565000,19.3489266327592,20.3672911923781,16.6332878071088,18.3305620731403,16644.3341334886,0.0,1.0
2008-11-24,0.5,0.59,0.5,0.58,414000,16.9727426603151,20.0278363391718,16.9727426603151,19.6883814859655,12196.0253650695,0.0,1.0
2008-11-25,0.52,0.55,0.51,0.54,209000,17.6516523667277,18.6700169263466,17.3121975135214,18.3305620731403,6156.93067946745,0.0,1.0
2008-11-26,0.54,0.55,0.52,0.53,154000,18.3305620731403,18.6700169263466,17.6516523667277,17.991107219934,4536.68576381812,0.0,1.0
2008-11-28,0.59,0.6,0.54,0.54,42000,20.0278363391718,20.3672911923781,18.3305620731403,18.3305620731403,1237.27793558676,0.0,1.0
2008-12-01,0.52,0.57,0.51,0.55,173000,17.6516523667277,19.3489266327592,17.3121975135214,18.6700169263466,5096.4067346788,0.0,1.0
2008-12-02,0.49,0.54,0.45,0.51,190000,16.6332878071088,18.3305620731403,15.2754683942836,17.3121975135214,5597.20970860677,0.0,1.0
2008-12-03,0.46,0.55,0.44,0.55,188000,15.6149232474899,18.6700169263466,14.9360135410773,18.6700169263466,5538.29171167407,0.0,1.0
2008-12-04,0.43,0.48,0.42,0.46,334000,14.596558687871,16.2938329539025,14.2571038346647,15.6149232474899,9839.30548776137,0.0,1.0
2008-12-05,0.5,0.54,0.4,0.54,397000,16.9727426603151,18.3305620731403,13.5781941282521,18.3305620731403,11695.2223911415,0.0,1.0
2008-12-08,0.5,0.53,0.45,0.5,314000,16.9727426603151,17.991107219934,15.2754683942836,16.9727426603151,9250.12551843435,0.0,1.0
2008-12-09,0.52,0.55,0.48,0.49,187000,17.6516523667277,18.6700169263466,16.2938329539025,16.6332878071088,5508.83271320772,0.0,1.0
2008-12-10,0.57,0.6,0.49,0.5,153000,19.3489266327592,20.3672911923781,16.6332878071088,16.9727426603151,4507.22676535177,0.0,1.0
2008-12-11,0.55,0.59,0.48,0.52,154000,18.6700169263466,20.0278363391718,16.2938329539025,17.6516523667277,4536.68576381812,0.0,1.0
2008-12-12,0.52,0.56,0.47,0.52,121000,17.6516523667277,19.0094717795529,15.9543781006962,17.6516523667277,3564.53881442852,0.0,1.0
2008-12-15,0.48,0.55,0.48,0.53,178000,16.2938329539025,18.6700169263466,16.2938329539025,17.991107219934,5243.70172701055,0.0,1.0
2008-12-16,0.49,0.55,0.47,0.48,315000,16.6332878071088,18.6700169263466,15.9543781006962,16.2938329539025,9279.5845169007,0.0,1.0
2008-12-17,0.44,0.53,0.43,0.53,468000,14.9360135410773,17.991107219934,14.596558687871,17.991107219934,13786.8112822525,0.0,1.0
2008-12-18,0.47,0.5,0.45,0.45,396000,15.9543781006962,16.9727426603151,15.2754683942836,15.2754683942836,11665.7633926752,0.0,1.0
2008-12-19,0.48,0.52,0.48,0.49,386000,16.2938329539025,17.6516523667277,16.2938329539025,16.6332878071088,11371.1734080116,0.0,1.0
2008-12-22,0.47,0.49,0.45,0.45,442000,15.9543781006962,16.6332878071088,15.2754683942836,15.2754683942836,13020.8773221273,0.0,1.0
2008-12-23,0.46,0.5,0.46,0.47,370000,15.6149232474899,16.9727426603151,15.6149232474899,15.9543781006962,10899.82943255,0.0,1.0
2008-12-24,0.44,0.5,0.44,0.46,309000,14.9360135410773,16.9727426603151,14.9360135410773,15.6149232474899,9102.83052610258,0.0,1.0
2008-12-26,0.46,0.49,0.42,0.42,158000,15.6149232474899,16.6332878071088,14.2571038346647,14.2571038346647,4654.52175768352,0.0,1.0
2008-12-29,0.45,0.49,0.42,0.47,550000,15.2754683942836,16.6332878071088,14.2571038346647,15.9543781006962,16202.4491564933,0.0,1.0
2008-12-30,0.44,0.46,0.41,0.44,354000,14.9360135410773,15.6149232474899,13.9176489814584,14.9360135410773,10428.4854570884,0.0,1.0
2008-12-31,0.44,0.46,0.43,0.44,257000,14.9360135410773,15.6149232474899,14.596558687871,14.9360135410773,7570.96260585231,0.0,1.0
2009-01-02,0.51,0.51,0.43,0.43,138000,17.3121975135214,17.3121975135214,14.596558687871,14.596558687871,4065.3417883565,0.0,1.0
2009-01-05,0.5,0.51,0.5,0.51,119000,16.9727426603151,17.3121975135214,16.9727426603151,17.3121975135214,3505.62081749582,0.0,1.0
2009-01-06,0.6,0.62,0.51,0.52,230000,20.3672911923781,21.0462008987907,17.3121975135214,17.6516523667277,6775.56964726083,0.0,1.0
2009-01-07,0.64,0.65,0.58,0.59,127000,21.7251106052033,22.0645654584096,19.6883814859655,20.0278363391718,3741.29280522664,0.0,1.0
2009-01-08,0.65,0.67,0.64,0.64,63000,22.0645654584096,22.7434751648222,21.7251106052033,21.7251106052033,1855.91690338014,0.0,1.0
2009-01-09,0.7,0.75,0.65,0.65,195000,23.7618397244411,25.4591139904727,22.0645654584096,22.0645654584096,5744.50470093854,0.0,1.0
2009-01-12,0.68,0.99,0.6,0.67,288000,23.0829300180285,33.6060304674239,20.3672911923781,22.7434751648222,8484.19155830923,0.0,1.0
2009-01-13,0.67,0.74,0.62,0.7,62000,22.7434751648222,25.1196591372664,21.0462008987907,23.7618397244411,1826.45790491379,0.0,1.0
2009-01-14,0.65,0.69,0.64,0.67,269000,22.0645654584096,23.4223848712348,21.7251106052033,22.7434751648222,7924.47058744855,0.0,1.0
2009-01-15,0.65,0.65,0.61,0.65,95000,22.0645654584096,22.0645654584096,20.7067460455844,22.0645654584096,2798.60485430339,0.0,1.0
2009-01-16,0.63,0.65,0.63,0.65,51000,21.385655751997,22.0645654584096,21.385655751997,22.0645654584096,1502.40892178392,0.0,1.0
2009-01-20,0.6,0.65,0.6,0.63,214000,20.3672911923781,22.0645654584096,20.3672911923781,21.385655751997,6304.22567179921,0.0,1.0
2009-01-21,0.59,0.65,0.59,0.6,85000,20.0278363391718,22.0645654584096,20.0278363391718,20.3672911923781,2504.01486963987,0.0,1.0
2009-01-22,0.58,0.65,0.58,0.59,72000,19.6883814859655,22.0645654584096,19.6883814859655,20.0278363391718,2121.0478895773,0.0,1.0
2009-01-23,0.54,0.6,0.54,0.54,81000,18.3305620731403,20.3672911923781,18.3305620731403,18.3305620731403,2386.17887577447,0.0,1.0
2009-01-26,0.58,0.6,0.54,0.55,66000,19.6883814859655,20.3672911923781,18.3305620731403,18.6700169263466,1944.2938987792,0.0,1.0
2009-01-27,0.59,0.6,0.57,0.58,115000,20.0278363391718,20.3672911923781,19.3489266327592,19.6883814859655,3387.78482363042,0.0,1.0
2009-01-28,0.58,0.59,0.57,0.58,48000,19.6883814859655,20.0278363391718,19.3489266327592,19.6883814859655,1414.03192638487,0.0,1.0
2009-01-29,0.55,0.59,0.55,0.57,33000,18.6700169263466,20.0278363391718,18.6700169263466,19.3489266327592,972.146949389598,0.0,1.0
2009-01-30,0.55,0.6,0.52,0.54,63000,18.6700169263466,20.3672911923781,17.6516523667277,18.3305620731403,1855.91690338014,0.0,1.0
2009-02-02,0.54,0.56,0.52,0.52,21000,18.3305620731403,19.0094717795529,17.6516523667277,17.6516523667277,618.63896779338,0.0,1.0
2009-02-03,0.49,0.54,0.49,0.5,132000,16.6332878071088,18.3305620731403,16.6332878071088,16.9727426603151,3888.58779755839,0.0,1.0
2009-02-04,0.49,0.51,0.49,0.49,76000,16.6332878071088,17.3121975135214,16.6332878071088,16.6332878071088,2238.88388344271,0.0,1.0
2009-02-05,0.48,0.49,0.46,0.48,68000,16.2938329539025,16.6332878071088,15.6149232474899,16.2938329539025,2003.2118957119,0.0,1.0
2009-02-06,0.48,0.51,0.47,0.48,101000,16.2938329539025,17.3121975135214,15.9543781006962,16.2938329539025,2975.35884510149,0.0,1.0
2009-02-09,0.47,0.5,0.47,0.5,144000,15.9543781006962,16.9727426603151,15.9543781006962,16.9727426603151,4242.0957791546,0.0,1.0
2009-02-10,0.53,0.53,0.48,0.48,91000,17.991107219934,17.991107219934,16.2938329539025,16.2938329539025,2680.76886043798,0.0,1.0
2009-02-11,0.58,0.58,0.5,0.5,98000,19.6883814859655,19.6883814859655,16.9727426603151,16.9727426603151,2886.98184970244,0.0,1.0
2009-02-12,0.57,0.59,0.55,0.58,131000,19.3489266327592,20.0278363391718,18.6700169263466,19.6883814859655,3859.12879909204,0.0,1.0
2009-02-13,0.63,0.63,0.58,0.59,113000,21.385655751997,21.385655751997,19.6883814859655,20.0278363391718,3328.86682669772,0.0,1.0
2009-02-17,0.6,0.63,0.58,0.63,186000,20.3672911923781,21.385655751997,19.6883814859655,21.385655751997,5479.37371474137,0.0,1.0
2009-02-18,0.59,0.63,0.57,0.62,234000,20.0278363391718,21.385655751997,19.3489266327592,21.0462008987907,6893.40564112624,0.0,1.0
2009-02-19,0.59,0.61,0.58,0.58,205000,20.0278363391718,20.7067460455844,19.6883814859655,19.6883814859655,6039.09468560205,0.0,1.0
2009-02-20,0.6,0.61,0.5,0.59,420000,20.3672911923781,20.7067460455844,16.9727426603151,20.0278363391718,12372.7793558676,0.0,1.0
2009-02-23,0.58,0.62,0.47,0.55,1032000,19.6883814859655,21.0462008987907,15.9543781006962,18.6700169263466,30401.6864172747,0.0,1.0
2009-02-24,0.47,0.57,0.46,0.53,322000,15.9543781006962,19.3489266327592,15.6149232474899,17.991107219934,9485.79750616516,0.0,1.0
2009-02-25,0.46,0.49,0.45,0.49,156000,15.6149232474899,16.6332878071088,15.2754683942836,16.6332878071088,4595.60376075082,0.0,1.0
2009-02-26,0.45,0.49,0.45,0.46,107000,15.2754683942836,16.6332878071088,15.2754683942836,15.6149232474899,3152.1128358996,0.0,1.0
2009-02-27,0.4,0.45,0.39,0.43,260000,13.5781941282521,15.2754683942836,13.2387392750458,14.596558687871,7659.33960125136,0.0,1.0
2009-03-02,0.35,0.4,0.34,0.37,283000,11.8809198622206,13.5781941282521,11.5414650090143,12.5598295686332,8336.89656597743,0.0,1.0
2009-03-03,0.33,0.38,0.32,0.37,154000,11.202010155808,12.8992844218395,10.8625553026017,12.5598295686332,4536.68576381811,0.0,1.0
2009-03-04,0.37,0.42,0.3,0.35,201000,12.5598295686332,14.2571038346647,10.1836455961891,11.8809198622206,5921.25869173663,0.0,1.0
2009-03-05,0.4,0.4,0.35,0.38,257000,13.5781941282521,13.5781941282521,11.8809198622206,12.8992844218395,7570.96260585231,0.0,1.0
2009-03-06,0.45,0.45,0.37,0.4,223000,15.2754683942836,15.2754683942836,12.5598295686332,13.5781941282521,6569.35665799637,0.0,1.0
2009-03-09,0.44,0.47,0.41,0.43,127000,14.9360135410773,15.9543781006962,13.9176489814584,14.596558687871,3741.29280522663,0.0,1.0
2009-03-10,0.45,0.45,0.4,0.4,258000,15.2754683942836,15.2754683942836,13.5781941282521,13.5781941282521,7600.42160431866,0.0,1.0
2009-03-11,0.42,0.44,0.39,0.39,496000,14.2571038346647,14.9360135410773,13.2387392750458,13.2387392750458,14611.6632393103,0.0,1.0
2009-03-12,0.42,0.42,0.38,0.4,302000,14.2571038346647,14.2571038346647,12.8992844218395,13.5781941282521,8896.61753683812,0.0,1.0
2009-03-13,0.41,0.43,0.38,0.42,70000,13.9176489814584,14.596558687871,12.8992844218395,14.2571038346647,2062.1298926446,0.0,1.0
2009-03-16,0.42,0.43,0.38,0.41,106000,14.2571038346647,14.596558687871,12.8992844218395,13.9176489814584,3122.65383743325,0.0,1.0
2009-03-17,0.41,0.45,0.39,0.41,69000,13.9176489814584,15.2754683942836,13.2387392750458,13.9176489814584,2032.67089417825,0.0,1.0
2009-03-18,0.48,0.49,0.4,0.4,249000,16.2938329539025,16.6332878071088,13.5781941282521,13.5781941282521,7335.2906181215,0.0,1.0
2009-03-19,0.49,0.5,0.46,0.46,68000,16.6332878071088,16.9727426603151,15.6149232474899,15.6149232474899,2003.2118957119,0.0,1.0
2009-03-20,0.5,0.5,0.45,0.5,82000,16.9727426603151,16.9727426603151,15.2754683942836,16.9727426603151,2415.63787424082,0.0,1.0
2009-03-23,0.44,0.5,0.41,0.5,237000,14.9360135410773,16.9727426603151,13.9176489814584,16.9727426603151,6981.78263652528,0.0,1.0
2009-03-24,0.47,0.5,0.4,0.42,147000,15.9543781006962,16.9727426603151,13.5781941282521,14.2571038346647,4330.47277455366,0.0,1.0
2009-03-25,0.46,0.48,0.43,0.45,43000,15.6149232474899,16.2938329539025,14.596558687871,15.2754683942836,1266.73693405311,0.0,1.0
2009-03-26,0.49,0.5,0.45,0.47,84000,16.6332878071088,16.9727426603151,15.2754683942836,15.9543781006962,2474.55587117352,0.0,1.0
2009-03-27,0.44,0.49,0.44,0.46,78000,14.9360135410773,16.6332878071088,14.9360135410773,15.6149232474899,2297.80188037541,0.0,1.0
2009-03-30,0.48,0.49,0.43,0.45,254000,16.2938329539025,16.6332878071088,14.596558687871,15.2754683942836,7482.58561045326,0.0,1.0
2009-03-31,0.48,0.5,0.47,0.49,115000,16.2938329539025,16.9727426603151,15.9543781006962,16.6332878071088,3387.78482363041,0.0,1.0
2009-04-01,0.45,0.48,0.44,0.45,1661000,15.2754683942836,16.2938329539025,14.9360135410773,15.2754683942836,48931.3964526097,0.0,1.0
2009-04-02,0.43,0.48,0.41,0.45,276000,14.596558687871,16.2938329539025,13.9176489814584,15.2754683942836,8130.68357671299,0.0,1.0
2009-04-03,0.42,0.45,0.4,0.43,124000,14.2571038346647,15.2754683942836,13.5781941282521,14.596558687871,3652.91580982757,0.0,1.0
2009-04-06,0.45,0.45,0.4,0.41,291000,15.2754683942836,15.2754683942836,13.5781941282521,13.9176489814584,8572.56855370826,0.0,1.0
2009-04-07,0.45,0.45,0.42,0.45,135000,15.2754683942836,15.2754683942836,14.2571038346647,15.2754683942836,3976.96479295744,0.0,1.0
2009-04-08,0.45,0.45,0.4,0.44,87000,15.2754683942836,15.2754683942836,13.5781941282521,14.9360135410773,2562.93286657257,0.0,1.0
2009-04-09,0.45,0.46,0.42,0.45,192000,15.2754683942836,15.6149232474899,14.2571038346647,15.2754683942836,5656.12770553947,0.0,1.0
2009-04-13,0.44,0.45,0.41,0.43,99000,14.9360135410773,15.2754683942836,13.9176489814584,14.596558687871,2916.44084816879,0.0,1.0
2009-04-14,0.46,0.46,0.41,0.45,184000,15.6149232474899,15.6149232474899,13.9176489814584,15.2754683942836,5420.45571780866,0.0,1.0
2009-04-15,0.44,0.46,0.4,0.46,73000,14.9360135410773,15.6149232474899,13.5781941282521,15.6149232474899,2150.50688804365,0.0,1.0
2009-04-16,0.45,0.45,0.4,0.43,74000,15.2754683942836,15.2754683942836,13.5781941282521,14.596558687871,2179.96588651,0.0,1.0
2009-04-17,0.45,0.45,0.41,0.44,100000,15.2754683942836,15.2754683942836,13.9176489814584,14.9360135410773,2945.89984663514,0.0,1.0
2009-04-20,0.43,0.45,0.41,0.44,95000,14.596558687871,15.2754683942836,13.9176489814584,14.9360135410773,2798.60485430338,0.0,1.0
2009-04-21,0.42,0.44,0.42,0.43,17000,14.2571038346647,14.9360135410773,14.2571038346647,14.596558687871,500.802973927974,0.0,1.0
2009-04-22,0.41,0.43,0.41,0.43,76000,13.9176489814584,14.596558687871,13.9176489814584,14.596558687871,2238.88388344271,0.0,1.0
2009-04-23,0.42,0.43,0.41,0.42,53000,14.2571038346647,14.596558687871,13.9176489814584,14.2571038346647,1561.32691871662,0.0,1.0
2009-04-24,0.42,0.44,0.4,0.42,371000,14.2571038346647,14.9360135410773,13.5781941282521,14.2571038346647,10929.2884310164,0.0,1.0
2009-04-27,0.44,0.44,0.42,0.43,112000,14.9360135410773,14.9360135410773,14.2571038346647,14.596558687871,3299.40782823136,0.0,1.0
2009-04-28,0.44,0.44,0.41,0.44,98000,14.9360135410773,14.9360135410773,13.9176489814584,14.9360135410773,2886.98184970244,0.0,1.0
2009-04-29,0.44,0.47,0.41,0.42,120000,14.9360135410773,15.9543781006962,13.9176489814584,14.2571038346647,3535.07981596217,0.0,1.0
2009-04-30,0.43,0.44,0.42,0.44,75000,14.596558687871,14.9360135410773,14.2571038346647,14.9360135410773,2209.42488497636,0.0,1.0
2009-05-01,0.43,0.44,0.42,0.44,104000,14.596558687871,14.9360135410773,14.2571038346647,14.9360135410773,3063.73584050055,0.0,1.0
2009-05-04,0.45,0.45,0.42,0.44,205000,15.2754683942836,15.2754683942836,14.2571038346647,14.9360135410773,6039.09468560204,0.0,1.0
2009-05-05,0.45,0.45,0.43,0.45,76000,15.2754683942836,15.2754683942836,14.596558687871,15.2754683942836,2238.88388344271,0.0,1.0
2009-05-06,0.45,0.45,0.43,0.45,232000,15.2754683942836,15.2754683942836,14.596558687871,15.2754683942836,6834.48764419353,0.0,1.0
2009-05-07,0.58,0.59,0.44,0.46,897000,19.6883814859655,20.0278363391718,14.9360135410773,15.6149232474899,26424.7216243173,0.0,1.0
2009-05-08,0.68,0.79,0.63,0.64,1409000,23.0829300180285,26.8169334032979,21.385655751997,21.7251106052033,41507.7288390892,0.0,1.0
2009-05-11,0.61,0.7,0.51,0.7,634000,20.7067460455844,23.7618397244411,17.3121975135214,23.7618397244411,18677.0050276668,0.0,1.0
2009-05-12,0.59,0.61,0.52,0.61,315000,20.0278363391718,20.7067460455844,17.6516523667277,20.7067460455844,9279.58451690071,0.0,1.0
2009-05-13,0.57,0.59,0.55,0.59,134000,19.3489266327592,20.0278363391718,18.6700169263466,20.0278363391718,3947.50579449109,0.0,1.0
2009-05-14,0.55,0.58,0.55,0.55,108000,18.6700169263466,19.6883814859655,18.6700169263466,18.6700169263466,3181.57183436596,0.0,1.0
2009-05-15,0.57,0.6,0.55,0.56,94000,19.3489266327592,20.3672911923781,18.6700169263466,19.0094717795529,2769.14585583704,0.0,1.0
2009-05-18,0.67,0.67,0.52,0.61,205000,22.7434751648222,22.7434751648222,17.6516523667277,20.7067460455844,6039.09468560205,0.0,1.0
2009-05-19,0.63,0.64,0.59,0.64,148000,21.385655751997,21.7251106052033,20.0278363391718,21.7251106052033,4359.93177302002,0.0,1.0
2009-05-20,0.6,0.63,0.59,0.63,92000,20.3672911923781,21.385655751997,20.0278363391718,21.385655751997,2710.22785890433,0.0,1.0
2009-05-21,0.6,0.6,0.58,0.6,114000,20.3672911923781,20.3672911923781,19.6883814859655,20.3672911923781,3358.32582516407,0.0,1.0
2009-05-22,0.59,0.62,0.59,0.59,146000,20.0278363391718,21.0462008987907,20.0278363391718,20.0278363391718,4301.01377608731,0.0,1.0
2009-05-26,0.63,0.63,0.59,0.59,120000,21.385655751997,21.385655751997,20.0278363391718,20.0278363391718,3535.07981596218,0.0,1.0
2009-05-27,0.6,0.63,0.6,0.63,107000,20.3672911923781,21.385655751997,20.3672911923781,21.385655751997,3152.11283589961,0.0,1.0
2009-05-28,0.59,0.63,0.59,0.61,91000,20.0278363391718,21.385655751997,20.0278363391718,20.7067460455844,2680.76886043798,0.0,1.0
2009-05-29,0.62,0.63,0.59,0.59,77000,21.0462008987907,21.385655751997,20.0278363391718,20.0278363391718,2268.34288190906,0.0,1.0
2009-06-01,0.63,0.64,0.61,0.61,83000,21.385655751997,21.7251106052033,20.7067460455844,20.7067460455844,2445.09687270717,0.0,1.0
2009-06-02,0.6,0.64,0.58,0.64,173000,20.3672911923781,21.7251106052033,19.6883814859655,21.7251106052033,5096.4067346788,0.0,1.0
2009-06-03,0.6,0.63,0.57,0.63,145000,20.3672911923781,21.385655751997,19.3489266327592,21.385655751997,4271.55477762096,0.0,1.0
2009-06-04,0.68,0.73,0.58,0.61,1561000,23.0829300180285,24.7802042840601,19.6883814859655,20.7067460455844,45985.4966059747,0.0,1.0
2009-06-05,0.72,0.72,0.65,0.68,605000,24.4407494308537,24.4407494308537,22.0645654584096,23.0829300180285,17822.6940721426,0.0,1.0
2009-06-08,0.76,0.76,0.65,0.7,632000,25.798568843679,25.798568843679,22.0645654584096,23.7618397244411,18618.0870307341,0.0,1.0
2009-06-09,0.85,0.94,0.8,0.9,1108000,28.8536625225357,31.9087562013924,27.1563882565042,30.5509367885672,32640.5703007174,0.0,1.0
2009-06-10,0.87,0.92,0.83,0.88,475000,29.5325722289483,31.2298464949798,28.1747528161231,29.8720270821546,13993.0242715169,0.0,1.0
2009-06-11,0.91,0.92,0.85,0.89,355000,30.8903916417735,31.2298464949798,28.8536625225357,30.2114819353609,10457.9444555548,0.0,1.0
2009-06-12,0.9,0.92,0.85,0.91,151000,30.5509367885672,31.2298464949798,28.8536625225357,30.8903916417735,4448.30876841906,0.0,1.0
2009-06-15,0.82,0.88,0.8,0.86,296000,27.8352979629168,29.8720270821546,27.1563882565042,29.193117375742,8719.86354604001,0.0,1.0
2009-06-16,0.83,0.84,0.8,0.81,200000,28.1747528161231,28.5142076693294,27.1563882565042,27.4958431097105,5891.79969327028,0.0,1.0
2009-06-17,0.81,0.83,0.78,0.79,238000,27.4958431097105,28.1747528161231,26.4774785500916,26.8169334032979,7011.24163499163,0.0,1.0
2009-06-18,0.82,0.84,0.8,0.8,112000,27.8352979629168,28.5142076693294,27.1563882565042,27.1563882565042,3299.40782823136,0.0,1.0
2009-06-19,0.8,0.83,0.8,0.83,58000,27.1563882565042,28.1747528161231,27.1563882565042,28.1747528161231,1708.62191104838,0.0,1.0
2009-06-22,0.79,0.83,0.72,0.83,1110000,26.8169334032979,28.1747528161231,24.4407494308537,28.1747528161231,32699.48829765,0.0,1.0
2009-06-23,0.78,0.81,0.74,0.8,94000,26.4774785500916,27.4958431097105,25.1196591372664,27.1563882565042,2769.14585583703,0.0,1.0
2009-06-24,0.79,0.8,0.77,0.8,38000,26.8169334032979,27.1563882565042,26.1380236968853,27.1563882565042,1119.44194172135,0.0,1.0
2009-06-25,0.8,0.8,0.71,0.77,124000,27.1563882565042,27.1563882565042,24.1012945776474,26.1380236968853,3652.91580982757,0.0,1.0
2009-06-26,0.72,0.8,0.72,0.8,176000,24.4407494308537,27.1563882565042,24.4407494308537,27.1563882565042,5184.78373007786,0.0,1.0
2009-06-29,0.79,0.79,0.73,0.73,114000,26.8169334032979,26.8169334032979,24.7802042840601,24.7802042840601,3358.32582516406,0.0,1.0
2009-06-30,0.79,0.8,0.72,0.8,96000,26.8169334032979,27.1563882565042,24.4407494308537,27.1563882565042,2828.06385276973,0.0,1.0
2009-07-01,0.8,0.8,0.75,0.75,88000,27.1563882565042,27.1563882565042,25.4591139904727,25.4591139904727,2592.39186503892,0.0,1.0
2009-07-02,0.8,0.8,0.77,0.79,78000,27.1563882565042,27.1563882565042,26.1380236968853,26.8169334032979,2297.80188037541,0.0,1.0
2009-07-06,0.77,0.79,0.75,0.78,131000,26.1380236968853,26.8169334032979,25.4591139904727,26.4774785500916,3859.12879909203,0.0,1.0
2009-07-07,0.77,0.79,0.75,0.79,85000,26.1380236968853,26.8169334032979,25.4591139904727,26.8169334032979,2504.01486963987,0.0,1.0
2009-07-08,0.77,0.79,0.73,0.79,143000,26.1380236968853,26.8169334032979,24.7802042840601,26.8169334032979,4212.63678068825,0.0,1.0
2009-07-09,0.76,0.78,0.75,0.76,17000,25.798568843679,26.4774785500916,25.4591139904727,25.798568843679,500.802973927973,0.0,1.0
2009-07-10,0.77,0.78,0.74,0.77,96000,26.1380236968853,26.4774785500916,25.1196591372664,26.1380236968853,2828.06385276973,0.0,1.0
2009-07-13,0.77,0.77,0.71,0.75,134000,26.1380236968853,26.1380236968853,24.1012945776474,25.4591139904727,3947.50579449108,0.0,1.0
2009-07-14,0.76,0.77,0.7,0.76,65000,25.798568843679,26.1380236968853,23.7618397244411,25.798568843679,1914.83490031284,0.0,1.0
2009-07-15,0.75,0.76,0.7,0.76,95000,25.4591139904727,25.798568843679,23.7618397244411,25.798568843679,2798.60485430338,0.0,1.0
2009-07-16,0.73,0.75,0.71,0.75,63000,24.7802042840601,25.4591139904727,24.1012945776474,25.4591139904727,1855.91690338014,0.0,1.0
2009-07-17,0.7,0.75,0.64,0.75,672000,23.7618397244411,25.4591139904727,21.7251106052033,25.4591139904727,19796.4469693882,0.0,1.0
2009-07-20,0.67,0.69,0.6,0.69,271000,22.7434751648222,23.4223848712348,20.3672911923781,23.4223848712348,7983.38858438125,0.0,1.0
2009-07-21,0.68,0.69,0.66,0.67,181000,23.0829300180285,23.4223848712348,22.4040203116159,22.7434751648222,5332.07872240962,0.0,1.0
2009-07-22,0.68,0.69,0.66,0.68,38000,23.0829300180285,23.4223848712348,22.4040203116159,23.0829300180285,1119.44194172136,0.0,1.0
2009-07-23,0.68,0.68,0.65,0.68,71000,23.0829300180285,23.0829300180285,22.0645654584096,23.0829300180285,2091.58889111096,0.0,1.0
2009-07-24,0.65,0.68,0.61,0.66,181000,22.0645654584096,23.0829300180285,20.7067460455844,22.4040203116159,5332.07872240962,0.0,1.0
2009-07-27,0.65,0.68,0.63,0.68,110000,22.0645654584096,23.0829300180285,21.385655751997,23.0829300180285,3240.48983129866,0.0,1.0
2009-07-28,0.65,0.65,0.63,0.65,85000,22.0645654584096,22.0645654584096,21.385655751997,22.0645654584096,2504.01486963988,0.0,1.0
2009-07-29,0.64,0.65,0.63,0.64,81000,21.7251106052033,22.0645654584096,21.385655751997,21.7251106052033,2386.17887577447,0.0,1.0
2009-07-30,0.64,0.65,0.62,0.63,212000,21.7251106052033,22.0645654584096,21.0462008987907,21.385655751997,6245.30767486651,0.0,1.0
2009-07-31,0.66,0.66,0.62,0.63,67000,22.4040203116159,22.4040203116159,21.0462008987907,21.385655751997,1973.75289724555,0.0,1.0
2009-08-03,0.67,0.68,0.64,0.65,234000,22.7434751648222,23.0829300180285,21.7251106052033,22.0645654584096,6893.40564112625,0.0,1.0
2009-08-04,0.7,0.7,0.67,0.67,130000,23.7618397244411,23.7618397244411,22.7434751648222,22.7434751648222,3829.66980062569,0.0,1.0
2009-08-05,0.77,0.77,0.69,0.7,510000,26.1380236968853,26.1380236968853,23.4223848712348,23.7618397244411,15024.0892178392,0.0,1.0
2009-08-06,0.72,0.78,0.7,0.77,259000,24.4407494308537,26.4774785500916,23.7618397244411,26.1380236968853,7629.88060278503,0.0,1.0
2009-08-07,0.7,0.72,0.7,0.72,85000,23.7618397244411,24.4407494308537,23.7618397244411,24.4407494308537,2504.01486963988,0.0,1.0
2009-08-10,0.85,0.85,0.68,0.7,477000,28.8536625225357,28.8536625225357,23.0829300180285,23.7618397244411,14051.9422684496,0.0,1.0
2009-08-11,0.8,0.86,0.71,0.82,364000,27.1563882565042,29.193117375742,24.1012945776474,27.8352979629168,10723.0754417519,0.0,1.0
2009-08-12,0.73,0.85,0.73,0.79,266000,24.7802042840601,28.8536625225357,24.7802042840601,26.8169334032979,7836.09359204946,0.0,1.0
2009-08-13,0.77,0.79,0.73,0.75,97000,26.1380236968853,26.8169334032979,24.7802042840601,25.4591139904727,2857.52285123608,0.0,1.0
2009-08-14,0.72,0.78,0.71,0.78,148000,24.4407494308537,26.4774785500916,24.1012945776474,26.4774785500916,4359.93177302002,0.0,1.0
2009-08-17,0.75,0.75,0.69,0.72,350000,25.4591139904727,25.4591139904727,23.4223848712348,24.4407494308537,10310.649463223,0.0,1.0
2009-08-18,0.83,0.97,0.78,0.87,2073000,28.1747528161231,32.9271207610113,26.4774785500916,29.5325722289483,61068.5038207464,0.0,1.0
2009-08-19,0.77,0.85,0.73,0.85,473000,26.1380236968853,28.8536625225357,24.7802042840601,28.8536625225357,13934.1062745842,0.0,1.0
2009-08-20,0.8,0.82,0.76,0.82,379000,27.1563882565042,27.8352979629168,25.798568843679,27.8352979629168,11164.9604187472,0.0,1.0
2009-08-21,0.76,0.82,0.73,0.81,407000,25.798568843679,27.8352979629168,24.7802042840601,27.4958431097105,11989.812375805,0.0,1.0
2009-08-24,0.75,0.8,0.72,0.76,424000,25.4591139904727,27.1563882565042,24.4407494308537,25.798568843679,12490.615349733,0.0,1.0
2009-08-25,0.77,0.78,0.72,0.75,297000,26.1380236968853,26.4774785500916,24.4407494308537,25.4591139904727,8749.32254450636,0.0,1.0
2009-08-26,0.8,0.8,0.76,0.77,301000,27.1563882565042,27.1563882565042,25.798568843679,26.1380236968853,8867.15853837177,0.0,1.0
2009-08-27,0.88,0.89,0.77,0.81,1335000,29.8720270821546,30.2114819353609,26.1380236968853,27.4958431097105,39327.7629525791,0.0,1.0
2009-08-28,0.87,0.96,0.83,0.94,939000,29.5325722289483,32.587665907805,28.1747528161231,31.9087562013924,27661.999559904,0.0,1.0
2009-08-31,0.84,0.86,0.8,0.86,450000,28.5142076693294,29.193117375742,27.1563882565042,29.193117375742,13256.5493098581,0.0,1.0
2009-09-01,0.83,0.87,0.77,0.87,287000,28.1747528161231,29.5325722289483,26.1380236968853,29.5325722289483,8454.73255984285,0.0,1.0
2009-09-02,0.8,0.84,0.75,0.83,144000,27.1563882565042,28.5142076693294,25.4591139904727,28.1747528161231,4242.0957791546,0.0,1.0
2009-09-03,0.8,0.84,0.77,0.84,185000,27.1563882565042,28.5142076693294,26.1380236968853,28.5142076693294,5449.91471627501,0.0,1.0
2009-09-04,0.81,0.82,0.78,0.78,138000,27.4958431097105,27.8352979629168,26.4774785500916,26.4774785500916,4065.34178835649,0.0,1.0
2009-09-08,0.83,0.84,0.8,0.83,188000,28.1747528161231,28.5142076693294,27.1563882565042,28.1747528161231,5538.29171167406,0.0,1.0
2009-09-09,0.8,0.83,0.78,0.82,128000,27.1563882565042,28.1747528161231,26.4774785500916,27.8352979629168,3770.75180369298,0.0,1.0
2009-09-10,0.81,0.83,0.8,0.81,136000,27.4958431097105,28.1747528161231,27.1563882565042,27.4958431097105,4006.42379142379,0.0,1.0
2009-09-11,0.82,0.82,0.79,0.8,184000,27.8352979629168,27.8352979629168,26.8169334032979,27.1563882565042,5420.45571780866,0.0,1.0
2009-09-14,0.81,0.82,0.79,0.82,247000,27.4958431097105,27.8352979629168,26.8169334032979,27.8352979629168,7276.37262118879,0.0,1.0
2009-09-15,0.8,0.81,0.76,0.81,412000,27.1563882565042,27.4958431097105,25.798568843679,27.4958431097105,12137.1073681368,0.0,1.0
2009-09-16,0.83,0.83,0.75,0.79,507000,28.1747528161231,28.1747528161231,25.4591139904727,26.8169334032979,14935.7122224402,0.0,1.0
2009-09-17,0.81,0.82,0.77,0.82,224000,27.4958431097105,27.8352979629168,26.1380236968853,27.8352979629168,6598.81565646271,0.0,1.0
2009-09-18,0.8,0.81,0.78,0.8,243000,27.1563882565042,27.4958431097105,26.4774785500916,27.1563882565042,7158.53662732339,0.0,1.0
2009-09-21,0.85,0.9,0.79,0.8,782000,28.8536625225357,30.5509367885672,26.8169334032979,27.1563882565042,23036.9368006868,0.0,1.0
2009-09-22,1.15,1.23,0.87,0.87,7388000,39.0373081187247,41.7529469443752,29.5325722289483,29.5325722289483,217643.080669405,0.0,1.0
2009-09-23,1.18,1.38,1.1,1.29,5453000,40.0556726783436,46.8447697424697,37.3400338526932,43.789676063613,160639.918637014,0.0,1.0
2009-09-24,1.11,1.28,1.04,1.22,1999000,37.6794887058995,43.4502212104067,35.3033047334554,41.4134920911688,58888.5379342365,0.0,1.0
2009-09-25,1.22,1.31,1.03,1.05,1838000,41.4134920911688,44.4685857700256,34.9638498802491,35.6427595866617,54145.639181154,0.0,1.0
2009-09-28,1.24,1.26,1.13,1.26,928000,42.0924017975815,42.7713115039941,38.3583984123121,42.7713115039941,27337.9505767741,0.0,1.0
2009-09-29,1.28,1.44,1.23,1.27,2745000,43.4502212104067,48.8814988617075,41.7529469443752,43.1107663572004,80864.9507901346,0.0,1.0
2009-09-30,1.25,1.3,1.14,1.29,1315000,42.4318566507878,44.1291309168193,38.6978532655184,43.789676063613,38738.5829832521,0.0,1.0
2009-10-01,1.11,1.25,1.05,1.19,1183000,37.6794887058995,42.4318566507878,35.6427595866617,40.3951275315499,34849.9951856938,0.0,1.0
2009-10-02,1.07,1.11,1.0,1.06,993000,36.3216692930743,37.6794887058995,33.9454853206302,35.982214439868,29252.785477087,0.0,1.0
2009-10-05,1.06,1.15,0.98,1.1,1617000,35.982214439868,39.0373081187247,33.2665756142176,37.3400338526932,47635.2005200903,0.0,1.0
2009-10-06,1.09,1.11,1.02,1.07,1097000,37.0005789994869,37.6794887058995,34.6243950270428,36.3216692930743,32316.5213175875,0.0,1.0
2009-10-07,1.06,1.13,1.04,1.13,1061000,35.982214439868,38.3583984123121,35.3033047334554,38.3583984123121,31255.9973727989,0.0,1.0
2009-10-08,1.18,1.22,1.08,1.11,2396000,40.0556726783436,41.4134920911688,36.6611241462806,37.6794887058995,70583.7603253781,0.0,1.0
2009-10-09,1.13,1.24,1.11,1.24,1398000,38.3583984123121,42.0924017975815,37.6794887058995,42.0924017975815,41183.6798559593,0.0,1.0
2009-10-12,1.12,1.19,1.02,1.15,2366000,38.0189435591058,40.3951275315499,34.6243950270428,39.0373081187247,69699.9903713875,0.0,1.0
2009-10-13,1.06,1.12,1.04,1.12,1042000,35.982214439868,38.0189435591058,35.3033047334554,38.0189435591058,30696.2764019382,0.0,1.0
2009-10-14,1.08,1.12,1.03,1.12,1059000,36.6611241462806,38.0189435591058,34.9638498802491,38.0189435591058,31197.0793758662,0.0,1.0
2009-10-15,1.04,1.09,1.02,1.09,655000,35.3033047334554,37.0005789994869,34.6243950270428,37.0005789994869,19295.6439954602,0.0,1.0
2009-10-16,1.03,1.04,0.94,1.02,1467000,34.9638498802491,35.3033047334554,31.9087562013924,34.6243950270428,43216.3507501375,0.0,1.0
2009-10-19,0.97,1.07,0.97,1.04,808000,32.9271207610113,36.3216692930743,32.9271207610113,35.3033047334554,23802.8707608119,0.0,1.0
2009-10-20,0.91,0.97,0.9,0.96,968000,30.8903916417735,32.9271207610113,30.5509367885672,32.587665907805,28516.3105154282,0.0,1.0
2009-10-21,0.83,0.92,0.83,0.89,1002000,28.1747528161231,31.2298464949798,28.1747528161231,30.2114819353609,29517.9164632841,0.0,1.0
2009-10-22,0.97,0.97,0.82,0.83,1198000,32.9271207610113,32.9271207610113,27.8352979629168,28.1747528161231,35291.880162689,0.0,1.0
2009-10-23,0.9,0.99,0.88,0.99,356000,30.5509367885672,33.6060304674239,29.8720270821546,33.6060304674239,10487.4034540211,0.0,1.0
2009-10-26,0.83,0.93,0.83,0.91,481000,28.1747528161231,31.5693013481861,28.1747528161231,30.8903916417735,14169.778262315,0.0,1.0
2009-10-27,0.81,0.84,0.81,0.82,471000,27.4958431097105,28.5142076693294,27.4958431097105,27.8352979629168,13875.1882776515,0.0,1.0
2009-10-28,0.74,0.81,0.71,0.81,1188000,25.1196591372664,27.4958431097105,24.1012945776474,27.4958431097105,34997.2901780254,0.0,1.0
2009-10-29,0.78,0.85,0.74,0.74,610000,26.4774785500916,28.8536625225357,25.1196591372664,25.1196591372664,17969.9890644743,0.0,1.0
2009-10-30,0.75,0.82,0.72,0.8,394000,25.4591139904727,27.8352979629168,24.4407494308537,27.1563882565042,11606.8453957424,0.0,1.0
2009-11-02,0.68,0.8,0.67,0.8,614000,23.0829300180285,27.1563882565042,22.7434751648222,27.1563882565042,18087.8250583398,0.0,1.0
2009-11-03,0.71,0.71,0.67,0.67,296000,24.1012945776474,24.1012945776474,22.7434751648222,22.7434751648222,8719.86354604004,0.0,1.0
2009-11-04,0.71,0.75,0.71,0.71,321000,24.1012945776474,25.4591139904727,24.1012945776474,24.1012945776474,9456.33850769883,0.0,1.0
2009-11-05,0.72,0.79,0.72,0.75,321000,24.4407494308537,26.8169334032979,24.4407494308537,25.4591139904727,9456.33850769883,0.0,1.0
2009-11-06,0.73,0.77,0.73,0.75,211000,24.7802042840601,26.1380236968853,24.7802042840601,25.4591139904727,6215.84867640014,0.0,1.0
2009-11-09,0.8,0.81,0.76,0.79,299000,27.1563882565042,27.4958431097105,25.798568843679,26.8169334032979,8808.24054143906,0.0,1.0
2009-11-10,0.72,0.75,0.7,0.75,633000,24.4407494308537,25.4591139904727,23.7618397244411,25.4591139904727,18647.5460292005,0.0,1.0
2009-11-11,0.72,0.73,0.71,0.71,126000,24.4407494308537,24.7802042840601,24.1012945776474,24.1012945776474,3711.83380676029,0.0,1.0
2009-11-12,0.69,0.72,0.69,0.71,102000,23.4223848712348,24.4407494308537,23.4223848712348,24.1012945776474,3004.81784356785,0.0,1.0
2009-11-13,0.68,0.7,0.68,0.69,182000,23.0829300180285,23.7618397244411,23.0829300180285,23.4223848712348,5361.53772087597,0.0,1.0
2009-11-16,0.73,0.74,0.68,0.7,231000,24.7802042840601,25.1196591372664,23.0829300180285,23.7618397244411,6805.02864572716,0.0,1.0
2009-11-17,0.67,0.73,0.67,0.69,251000,22.7434751648222,24.7802042840601,22.7434751648222,23.4223848712348,7394.20861505422,0.0,1.0
2009-11-18,0.72,0.72,0.67,0.67,399000,24.4407494308537,24.4407494308537,22.7434751648222,22.7434751648222,11754.1403880742,0.0,1.0
2009-11-19,0.71,0.73,0.69,0.69,189000,24.1012945776474,24.7802042840601,23.4223848712348,23.4223848712348,5567.75071014043,0.0,1.0
2009-11-20,0.71,0.73,0.69,0.69,178000,24.1012945776474,24.7802042840601,23.4223848712348,23.4223848712348,5243.70172701056,0.0,1.0
2009-11-23,0.72,0.73,0.7,0.71,404000,24.4407494308537,24.7802042840601,23.7618397244411,24.1012945776474,11901.435380406,0.0,1.0
2009-11-24,0.72,0.77,0.71,0.77,246000,24.4407494308537,26.1380236968853,24.1012945776474,26.1380236968853,7246.91362272246,0.0,1.0
2009-11-25,0.71,0.73,0.71,0.72,115000,24.1012945776474,24.7802042840601,24.1012945776474,24.4407494308537,3387.78482363042,0.0,1.0
2009-11-27,0.7,0.72,0.7,0.71,149000,23.7618397244411,24.4407494308537,23.7618397244411,24.1012945776474,4389.39077148637,0.0,1.0
2009-11-30,0.7,0.74,0.69,0.74,235000,23.7618397244411,25.1196591372664,23.4223848712348,25.1196591372664,6922.8646395926,0.0,1.0
2009-12-01,0.67,0.71,0.67,0.7,381000,22.7434751648222,24.1012945776474,22.7434751648222,23.7618397244411,11223.8784156799,0.0,1.0
2009-12-02,0.68,0.7,0.67,0.67,243000,23.0829300180285,23.7618397244411,22.7434751648222,22.7434751648222,7158.53662732341,0.0,1.0
2009-12-03,0.66,0.7,0.66,0.68,168000,22.4040203116159,23.7618397244411,22.4040203116159,23.0829300180285,4949.11174234705,0.0,1.0
2009-12-04,0.68,0.69,0.63,0.66,332000,23.0829300180285,23.4223848712348,21.385655751997,22.4040203116159,9780.38749082869,0.0,1.0
2009-12-07,0.66,0.7,0.65,0.69,207000,22.4040203116159,23.7618397244411,22.0645654584096,23.4223848712348,6098.01268253476,0.0,1.0
2009-12-08,0.57,0.67,0.52,0.65,668000,19.3489266327592,22.7434751648222,17.6516523667277,22.0645654584096,19678.6109755228,0.0,1.0
2009-12-09,0.57,0.58,0.52,0.57,585000,19.3489266327592,19.6883814859655,17.6516523667277,19.3489266327592,17233.5141028156,0.0,1.0
2009-12-10,0.55,0.6,0.53,0.6,448000,18.6700169263466,20.3672911923781,17.991107219934,20.3672911923781,13197.6313129254,0.0,1.0
2009-12-11,0.65,0.65,0.55,0.56,406000,22.0645654584096,22.0645654584096,18.6700169263466,19.0094717795529,11960.3533773387,0.0,1.0
2009-12-14,0.63,0.7,0.59,0.7,442000,21.385655751997,23.7618397244411,20.0278363391718,23.7618397244411,13020.8773221273,0.0,1.0
2009-12-15,0.58,0.63,0.58,0.63,453000,19.6883814859655,21.385655751997,19.6883814859655,21.385655751997,13344.9263052572,0.0,1.0
2009-12-16,0.65,0.67,0.59,0.62,529000,22.0645654584096,22.7434751648222,20.0278363391718,21.0462008987907,15583.8101886999,0.0,1.0
2009-12-17,6.0818,6.7999,6.0,6.4,20398,20.6449652623009,23.0825905631753,20.3672911923781,21.7251106052033,6009.04650716636,0.0,0.1
2009-12-18,5.3,6.0,4.7772,6.0,129900,17.991107219934,20.3672911923781,16.2164372473715,20.3672911923781,38267.2390077905,0.0,1.0
2009-12-21,4.5,5.2,4.5,5.2,152600,15.2754683942836,17.6516523667277,15.2754683942836,17.6516523667277,44954.4316596523,0.0,1.0
2009-12-22,4.48,4.51,3.25,4.49,272700,15.2075774236423,15.3094138796042,11.0322827292048,15.241522908963,80334.6888177405,0.0,1.0
2009-12-23,4.65,5.098,4.19,4.5,197900,15.784650674093,17.3054084164573,14.2231583493441,15.2754683942836,58299.3579649096,0.0,1.0
2009-12-24,4.73,4.75,4.21,4.21,70600,16.0562145566581,16.1241055272993,14.2910493199853,14.2910493199853,20798.0529172441,0.0,1.0
2009-12-28,4.75,4.89,4.63,4.75,79300,16.1241055272993,16.5993423217882,15.7167597034518,16.1241055272993,23360.9857838167,0.0,1.0
2009-12-29,4.65,4.78,4.55,4.78,97100,15.784650674093,16.2259419832612,15.4451958208867,16.2259419832612,28604.6875108273,0.0,1.0
2009-12-30,4.74,4.74,4.5,4.51,70300,16.0901600419787,16.0901600419787,15.2754683942836,15.3094138796042,20709.6759218451,0.0,1.0
2009-12-31,4.9,4.9,4.5,4.71,104000,16.6332878071088,16.6332878071088,15.2754683942836,15.9883235860168,30637.3584050055,0.0,1.0
2010-01-04,5.29,5.29,4.9,4.9,54300,17.9571617346134,17.9571617346134,16.6332878071088,16.6332878071088,15996.2361672288,0.0,1.0
2010-01-05,6.05,6.12,5.25,5.33,108200,20.5370186189813,20.7746370162257,17.8213797933309,18.0929436758959,31874.6363405922,0.0,1.0
2010-01-06,6.99,6.99,6.05,6.23,153600,23.7278942391205,23.7278942391205,20.5370186189813,21.1480373547526,45249.0216443158,0.0,1.0
2010-01-07,8.35,8.37,6.98,6.98,237300,28.3444802427262,28.4123712133675,23.6939487537999,23.6939487537999,69906.203360652,0.0,1.0
2010-01-08,8.45,9.4,8.15,8.38,342300,28.6839350959325,31.9087562013924,27.6655705363136,28.4463166986881,100838.151750321,0.0,1.0
2010-01-11,7.75,8.65,7.42,8.59,126800,26.3077511234884,29.3628448023451,25.1875501079076,29.1591718904213,37354.0100553336,0.0,1.0
2010-01-12,7.1,7.74,6.87,7.74,77600,24.1012945776474,26.2738056381678,23.320548415273,26.2738056381678,22860.1828098887,0.0,1.0
2010-01-13,7.48,7.59,7.05,7.12,100900,25.3912230198314,25.7646233583583,23.9315671510443,24.1691855482887,29724.1294525486,0.0,1.0
2010-01-14,7.56,7.68,7.33,7.43,24000,25.6627869023964,26.070132726244,24.8820407400219,25.2214955932282,7070.15963192435,0.0,1.0
2010-01-15,7.5,7.58,7.17,7.58,29900,25.4591139904727,25.7306778730377,24.3389129748919,25.7306778730377,8808.24054143906,0.0,1.0
2010-01-19,7.5,7.65,7.28,7.47,47600,25.4591139904727,25.9682962702821,24.7123133134188,25.3572775345108,14022.4832699833,0.0,1.0
2010-01-20,7.4,7.52,7.1,7.52,48800,25.1196591372664,25.5270049611139,24.1012945776474,25.5270049611139,14375.9912515795,0.0,1.0
2010-01-21,7.19,7.49,7.08,7.38,25100,24.4068039455331,25.425168505152,24.0334036070062,25.0517681666251,7394.20861505421,0.0,1.0
2010-01-22,7.15,7.15,6.84,7.0,55100,24.2710220042506,24.2710220042506,23.2187119593111,23.7618397244411,16231.9081549596,0.0,1.0
2010-01-25,7.0,7.14,6.71,7.14,28900,23.7618397244411,24.23707651893,22.7774206501429,24.23707651893,8513.65055677558,0.0,1.0
2010-01-26,6.99,7.14,6.74,7.03,34800,23.7278942391205,24.23707651893,22.8792571061048,23.863676180403,10251.7314662903,0.0,1.0
2010-01-27,7.06,7.07,6.84,6.93,23800,23.9655126363649,23.9994581216856,23.2187119593111,23.5242213271967,7011.24163499165,0.0,1.0
2010-01-28,7.27,7.27,6.983,7.02,56800,24.6783678280982,24.6783678280982,23.7041323993961,23.8297306950824,16732.7111288876,0.0,1.0
2010-01-29,7.39,7.47,7.15,7.24,52100,25.0857136519457,25.3572775345108,24.2710220042506,24.5765313721363,15348.1382009691,0.0,1.0
2010-02-01,7.45,7.45,7.3,7.42,17800,25.2893865638695,25.2893865638695,24.7802042840601,25.1875501079076,5243.70172701055,0.0,1.0
2010-02-02,7.93,8.26,7.44,7.45,116600,26.9187698592598,28.0389708748406,25.2554410785489,25.2893865638695,34349.1922117657,0.0,1.0
2010-02-03,7.74,7.85,7.56,7.85,33900,26.2738056381678,26.6472059766947,25.6627869023964,26.6472059766947,9986.60048009312,0.0,1.0
2010-02-04,7.74,7.74,7.39,7.7,38900,26.2738056381678,26.2738056381678,25.0857136519457,26.1380236968853,11459.5504034107,0.0,1.0
2010-02-05,7.85,7.85,7.578,7.76,22000,26.6472059766947,26.6472059766947,25.7238887759736,26.341696608809,6480.97966259732,0.0,1.0
2010-02-08,7.89,7.91,7.67,7.75,8200,26.7829879179772,26.8508788886185,26.0361872409234,26.3077511234884,2415.63787424082,0.0,1.0
2010-02-09,7.83,7.85,7.24,7.84,59400,26.5793150060535,26.6472059766947,24.5765313721363,26.6132604913741,17498.6450890127,0.0,1.0
2010-02-10,7.82,7.85,7.52,7.83,25100,26.5453695207328,26.6472059766947,25.5270049611139,26.5793150060535,7394.20861505421,0.0,1.0
2010-02-11,8.2,8.23,7.62,7.84,74200,27.8352979629168,27.9371344188787,25.8664598143202,26.6132604913741,21858.5768620327,0.0,1.0
2010-02-12,8.2,8.2,7.7901,7.9,34900,27.8352979629168,27.8352979629168,26.4438725196241,26.8169334032979,10281.1904647566,0.0,1.0
2010-02-16,8.36,8.36,8.0,8.18,149800,28.3784257280469,28.3784257280469,27.1563882565042,27.7674069922755,44129.5797025944,0.0,1.0
2010-02-17,8.53,8.53,8.2,8.2,99600,28.9554989784976,28.9554989784976,27.8352979629168,27.8352979629168,29341.162472486,0.0,1.0
2010-02-18,8.58,8.6,8.46,8.5,152800,29.1252264051007,29.193117375742,28.7178805812532,28.8536625225357,45013.349656585,0.0,1.0
2010-02-19,8.58,8.58,8.38,8.45,31900,29.1252264051007,29.1252264051007,28.4463166986881,28.6839350959325,9397.42051076611,0.0,1.0
2010-02-22,8.6,8.67,8.45,8.49,111900,29.193117375742,29.4307357729864,28.6839350959325,28.819717037215,32964.6192838472,0.0,1.0
2010-02-23,8.42,8.59,8.36,8.47,42800,28.5820986399706,29.1591718904213,28.3784257280469,28.7518260665738,12608.4513435984,0.0,1.0
2010-02-24,8.4,8.53,8.2,8.47,25900,28.5142076693294,28.9554989784976,27.8352979629168,28.7518260665738,7629.88060278501,0.0,1.0
2010-02-25,8.4,8.4,8.0,8.4,41000,28.5142076693294,28.5142076693294,27.1563882565042,28.5142076693294,12078.1893712041,0.0,1.0
2010-02-26,8.55,8.55,8.24,8.38,32600,29.0233899491388,29.0233899491388,27.9710799041993,28.4463166986881,9603.63350003057,0.0,1.0
2010-03-01,8.25,8.55,8.13,8.45,106600,28.0050253895199,29.0233899491388,27.5976795656724,28.6839350959325,31403.2923651306,0.0,1.0
2010-03-02,8.45,8.45,8.14,8.14,43100,28.6839350959325,28.6839350959325,27.631625050993,27.631625050993,12696.8283389975,0.0,1.0
2010-03-03,8.43,8.5,8.36,8.5,15400,28.6160441252913,28.8536625225357,28.3784257280469,28.8536625225357,4536.68576381811,0.0,1.0
2010-03-04,8.33,8.49,8.25,8.45,30300,28.276589272085,28.819717037215,28.0050253895199,28.6839350959325,8926.07653530447,0.0,1.0
2010-03-05,7.95,8.33,7.58,8.15,75300,26.986660829901,28.276589272085,25.7306778730377,27.6655705363136,22182.6258451626,0.0,1.0
2010-03-08,6.28,7.89,6.12,7.76,583000,21.3177647813558,26.7829879179772,20.7746370162257,26.341696608809,171745.961058829,0.0,1.0
2010-03-09,6.48,6.59,6.12,6.34,275500,21.9966744877684,22.3700748262953,20.7746370162257,21.5214376932796,81159.5407747981,0.0,1.0
2010-03-10,6.29,6.39,6.21,6.32,38400,21.3517102666764,21.6911651198827,21.0801463841114,21.4535467226383,11312.2554110789,0.0,1.0
2010-03-11,6.5,6.5,6.2,6.38,60300,22.0645654584096,22.0645654584096,21.0462008987907,21.6572196345621,17763.7760752099,0.0,1.0
2010-03-12,6.6,6.6,6.12,6.12,77900,22.4040203116159,22.4040203116159,20.7746370162257,20.7746370162257,22948.5598052878,0.0,1.0
2010-03-15,6.55,6.59,6.38,6.59,19900,22.2342928850128,22.3700748262953,21.6572196345621,22.3700748262953,5862.34069480393,0.0,1.0
2010-03-16,6.4,6.54,6.16,6.4,29100,21.7251106052033,22.2003473996922,20.9104189575082,21.7251106052033,8572.56855370828,0.0,1.0
2010-03-17,6.44,6.45,6.16,6.17,35800,21.8608925464859,21.8948380318065,20.9104189575082,20.9443644428288,10546.3214509538,0.0,1.0
2010-03-18,6.49,6.49,6.36,6.41,24800,22.030619973089,22.030619973089,21.5893286639208,21.759056090524,7305.83161965516,0.0,1.0
2010-03-19,6.86,6.86,6.23,6.45,98600,23.2866029299523,23.2866029299523,21.1480373547526,21.8948380318065,29046.5724878225,0.0,1.0
2010-03-22,6.6,6.74,6.4,6.67,34100,22.4040203116159,22.8792571061048,21.7251106052033,22.6416387088603,10045.5184770259,0.0,1.0
2010-03-23,6.6,6.66,6.26,6.47,33300,22.4040203116159,22.6076932235397,21.2498738107145,21.9627290024477,9809.84648929504,0.0,1.0
2010-03-24,6.5,6.6,6.35,6.44,19500,22.0645654584096,22.4040203116159,21.5553831786002,21.8608925464859,5744.50470093854,0.0,1.0
2010-03-25,6.3,6.58,6.22,6.5,96100,21.385655751997,22.3361293409747,21.114091869432,22.0645654584096,28310.0975261638,0.0,1.0
2010-03-26,6.0,6.38,5.901,6.19,99200,20.3672911923781,21.6572196345621,20.0312308877039,21.0122554134701,29223.3264786206,0.0,1.0
2010-03-29,5.99,5.99,5.76,5.97,67600,20.3333457070575,20.3333457070575,19.552599544683,20.2654547364162,19914.2829632536,0.0,1.0
2010-03-30,5.7,5.9,5.54,5.88,54600,19.3489266327592,20.0278363391718,18.8057988676291,19.9599453685306,16084.6131626279,0.0,1.0
2010-03-31,5.64,5.7,5.49,5.5,28200,19.1452537208354,19.3489266327592,18.636071441026,18.6700169263466,8307.43756751112,0.0,1.0
2010-04-01,6.0,6.0,5.66,5.7295,41900,20.3672911923781,20.3672911923781,19.2131446914767,19.4490658144551,12343.3203574013,0.0,1.0
2010-04-05,6.5,6.5,6.0,6.0,65000,22.0645654584096,22.0645654584096,20.3672911923781,20.3672911923781,19148.3490031285,0.0,1.0
2010-04-06,6.32,6.54,6.22,6.54,14200,21.4535467226383,22.2003473996922,21.114091869432,22.2003473996922,4183.1777822219,0.0,1.0
2010-04-07,6.2,6.27,5.97,6.27,26600,21.0462008987907,21.2838192960351,20.2654547364162,21.2838192960351,7836.09359204949,0.0,1.0
2010-04-08,5.99,6.1001,5.82,6.1,60600,20.3333457070575,20.7070855004376,19.7562724566068,20.7067460455844,17852.153070609,0.0,1.0
2010-04-09,6.2,6.21,5.9336,5.97,20400,21.0462008987907,21.0801463841114,20.1418931698491,20.2654547364162,6009.6356871357,0.0,1.0
2010-04-12,6.03,6.25,5.97,6.09,16900,20.46912764834,21.2159283253939,20.2654547364162,20.6728005602638,4978.57074081339,0.0,1.0
2010-04-13,5.89,6.04,5.86,6.01,37900,19.9938908538512,20.5030731336606,19.8920543978893,20.4012366776988,11164.9604187472,0.0,1.0
2010-04-14,5.83,5.95,5.65,5.95,65000,19.7902179419274,20.197563765775,19.1791992061561,20.197563765775,19148.3490031284,0.0,1.0
2010-04-15,5.82,5.84,5.711,5.76,36800,19.7562724566068,19.824163427248,19.3862666666119,19.552599544683,10840.9114356173,0.0,1.0
2010-04-16,5.74,5.875,5.65,5.75,20900,19.4847085740417,19.9429726258702,19.1791992061561,19.5186540593624,6156.93067946746,0.0,1.0
2010-04-19,5.69,5.87,5.62,5.77,13100,19.3149811474386,19.9259998832099,19.0773627501942,19.5865450300036,3859.12879909203,0.0,1.0
2010-04-20,5.65,5.6895,5.6,5.68,21700,19.1791992061561,19.3132838731726,19.0094717795529,19.281035662118,6392.60266719825,0.0,1.0
2010-04-21,5.75,5.78,5.65,5.66,24100,19.5186540593624,19.6204905153243,19.1791992061561,19.2131446914767,7099.61863039068,0.0,1.0
2010-04-22,5.79,5.79,5.66,5.77,21600,19.6544360006449,19.6544360006449,19.2131446914767,19.5865450300036,6363.1436687319,0.0,1.0
2010-04-23,5.7,5.79,5.61,5.79,14900,19.3489266327592,19.6544360006449,19.0434172648735,19.6544360006449,4389.39077148637,0.0,1.0
2010-04-26,5.95,6.0,5.6,5.64,103300,20.197563765775,20.3672911923781,19.0094717795529,19.1452537208354,30431.145415741,0.0,1.0
2010-04-27,5.95,5.99,5.7,5.9,48600,20.197563765775,20.3333457070575,19.3489266327592,20.0278363391718,14317.0732546468,0.0,1.0
2010-04-28,5.85,5.99,5.77,5.95,9400,19.8581089125687,20.3333457070575,19.5865450300036,20.197563765775,2769.14585583703,0.0,1.0
2010-04-29,5.84,5.9006,5.75,5.85,47700,19.824163427248,20.0298730682911,19.5186540593624,19.8581089125687,14051.9422684497,0.0,1.0
2010-04-30,5.73,5.94,5.6,5.8,30300,19.4507630887211,20.1636182804543,19.0094717795529,19.6883814859655,8926.07653530449,0.0,1.0
2010-05-03,5.59,5.78,5.55,5.75,34100,18.9755262942323,19.6204905153243,18.8397443529498,19.5186540593624,10045.5184770258,0.0,1.0
2010-05-04,5.61,5.68,5.59,5.59,32300,19.0434172648735,19.281035662118,18.9755262942323,18.9755262942323,9515.25650463153,0.0,1.0
2010-05-05,5.67,5.7,5.54,5.61,19800,19.2470901767973,19.3489266327592,18.8057988676291,19.0434172648735,5832.88169633759,0.0,1.0
2010-05-06,5.66,5.8,5.51,5.68,40700,19.2131446914767,19.6883814859655,18.7039624116672,19.281035662118,11989.812375805,0.0,1.0
2010-05-07,6.2,6.68,5.75,6.49,176700,21.0462008987907,22.675584194181,19.5186540593624,22.030619973089,52054.050290043,0.0,1.0
2010-05-10,6.21,6.5,6.15,6.4,83800,21.0801463841114,22.0645654584096,20.8764734721876,21.7251106052033,24686.6407148024,0.0,1.0
2010-05-11,6.25,6.25,5.9,6.01,47500,21.2159283253939,21.2159283253939,20.0278363391718,20.4012366776988,13993.0242715169,0.0,1.0
2010-05-12,6.1,6.29,5.9,6.25,44200,20.7067460455844,21.3517102666764,20.0278363391718,21.2159283253939,13020.8773221273,0.0,1.0
2010-05-13,5.92,6.14,5.88,6.05,33500,20.0957273098131,20.8425279868669,19.9599453685306,20.5370186189813,9868.76448622772,0.0,1.0
2010-05-14,5.98,6.09,5.84,5.92,26000,20.2994002217369,20.6728005602638,19.824163427248,20.0957273098131,7659.33960125136,0.0,1.0
2010-05-17,5.78,5.97,5.69,5.94,38000,19.6204905153243,20.2654547364162,19.3149811474386,20.1636182804543,11194.4194172135,0.0,1.0
2010-05-18,5.61,5.8,5.51,5.74,24600,19.0434172648735,19.6883814859655,18.7039624116672,19.4847085740417,7246.91362272247,0.0,1.0
2010-05-19,5.56,5.74,5.25,5.6,93200,18.8736898382704,19.4847085740417,17.8213797933309,19.0094717795529,27455.7865706395,0.0,1.0
2010-05-20,5.0,5.57,4.89,5.4701,112200,16.9727426603151,18.907635323591,16.5993423217882,18.5685199252379,33052.9962792463,0.0,1.0
2010-05-21,4.93,5.65,4.8,5.65,33600,16.7351242630707,19.1791992061561,16.2938329539025,19.1791992061561,9898.22348469407,0.0,1.0
2010-05-24,4.75,4.95,4.7,4.95,36500,16.1241055272993,16.803015233712,15.9543781006962,16.803015233712,10752.5344402183,0.0,1.0
2010-05-25,4.5,4.71,4.4,4.71,37200,15.2754683942836,15.9883235860168,14.9360135410773,15.9883235860168,10958.7474294827,0.0,1.0
2010-05-26,4.5,4.87,4.5,4.52,42100,15.2754683942836,16.5314513511469,15.2754683942836,15.3433593649249,12402.2383543339,0.0,1.0
2010-05-27,4.64,4.9,4.34,4.65,64400,15.7507051887724,16.6332878071088,14.7323406291535,15.784650674093,18971.5950123303,0.0,1.0
2010-05-28,4.55,4.6,4.51,4.6,8200,15.4451958208867,15.6149232474899,15.3094138796042,15.6149232474899,2415.63787424082,0.0,1.0
2010-06-01,4.27,4.54,4.25,4.5,33700,14.4947222319091,15.4112503355661,14.4268312612678,15.2754683942836,9927.68248316043,0.0,1.0
2010-06-02,4.32,4.44,4.27,4.27,8400,14.6644496585123,15.0717954823598,14.4947222319091,14.4947222319091,2474.55587117351,0.0,1.0
2010-06-03,4.4032,4.63,4.32,4.35,14400,14.9468760963799,15.7167597034518,14.6644496585123,14.7662861144741,4242.0957791546,0.0,1.0
2010-06-04,4.31,4.44,4.18,4.18,13300,14.6305041731916,15.0717954823598,14.1892128640234,14.1892128640234,3918.04679602474,0.0,1.0
2010-06-07,4.13,4.34,4.05,4.31,17300,14.0194854374203,14.7323406291535,13.7479215548552,14.6305041731916,5096.40673467879,0.0,1.0
2010-06-08,4.09,4.25,4.08,4.16,12100,13.8837034961378,14.4268312612678,13.8497580108171,14.1213218933822,3564.53881442851,0.0,1.0
2010-06-09,4.23,4.25,4.1,4.1,10800,14.3589402906266,14.4268312612678,13.9176489814584,13.9176489814584,3181.57183436595,0.0,1.0
2010-06-10,4.31,4.35,4.15,4.23,7800,14.6305041731916,14.7662861144741,14.0873764080615,14.3589402906266,2297.80188037541,0.0,1.0
2010-06-11,4.4,4.64,4.37,4.41,16600,14.9360135410773,15.7507051887724,14.8341770851154,14.9699590263979,4890.19374541433,0.0,1.0
2010-06-14,4.6,4.74,4.33,4.33,18200,15.6149232474899,16.0901600419787,14.6983951438329,14.6983951438329,5361.53772087596,0.0,1.0
2010-06-15,4.82,4.87,4.55,4.63,24200,16.3617239245438,16.5314513511469,15.4451958208867,15.7167597034518,7129.07762885703,0.0,1.0
2010-06-16,4.96,4.96,4.66,4.75,5300,16.8369607190326,16.8369607190326,15.8185961594137,16.1241055272993,1561.32691871662,0.0,1.0
2010-06-17,4.89,5.1,4.85,5.03,7700,16.5993423217882,17.3121975135214,16.4635603805057,17.074579116277,2268.34288190906,0.0,1.0
2010-06-18,5.01,5.01,4.89,4.9,11900,17.0066881456357,17.0066881456357,16.5993423217882,16.6332878071088,3505.62081749583,0.0,1.0
2010-06-21,5.0,5.22,4.9,5.01,21700,16.9727426603151,17.719543337369,16.6332878071088,17.0066881456357,6392.60266719826,0.0,1.0
2010-06-22,5.0,5.09,4.7975,4.938,6900,16.9727426603151,17.2782520282008,16.2853465825723,16.7622806513272,2032.67089417825,0.0,1.0
2010-06-23,4.98,4.98,4.78,4.96,8500,16.9048516896738,16.9048516896738,16.2259419832612,16.8369607190326,2504.01486963988,0.0,1.0
2010-06-24,5.07,5.38,4.76,4.89,55800,17.2103610575595,18.2626711024991,16.15805101262,16.5993423217882,16438.1211442241,0.0,1.0
2010-06-25,5.43,5.59,4.95,5.11,47600,18.4323985291022,18.9755262942323,16.803015233712,17.346142998842,14022.4832699833,0.0,1.0
2010-06-28,5.29,5.49,5.26,5.4,15500,17.9571617346134,18.636071441026,17.8553252786515,18.3305620731403,4566.14476228447,0.0,1.0
2010-06-29,4.97,5.1,4.81,5.1,16300,16.8709062043532,17.3121975135214,16.3277784392231,17.3121975135214,4801.81675001528,0.0,1.0
2010-06-30,5.0,5.06,4.79,5.06,23900,16.9727426603151,17.1764155722389,16.2598874685819,17.1764155722389,7040.70063345799,0.0,1.0
2010-07-01,4.84,5.05,4.76,4.91,17500,16.429614895185,17.1424700869183,16.15805101262,16.6672332924294,5155.3247316115,0.0,1.0
2010-07-02,4.78,4.85,4.7,4.75,16800,16.2259419832612,16.4635603805057,15.9543781006962,16.1241055272993,4949.11174234705,0.0,1.0
2010-07-06,4.74,4.9,4.65,4.69,12100,16.0901600419787,16.6332878071088,15.784650674093,15.9204326153756,3564.53881442853,0.0,1.0
2010-07-07,4.75,4.75,4.58,4.68,10500,16.1241055272993,16.1241055272993,15.5470322768486,15.8864871300549,3093.19483896691,0.0,1.0
2010-07-08,4.8,4.8,4.7,4.7,8500,16.2938329539025,16.2938329539025,15.9543781006962,15.9543781006962,2504.01486963987,0.0,1.0
2010-07-09,4.69,4.75,4.64,4.71,4900,15.9204326153756,16.1241055272993,15.7507051887724,15.9883235860168,1443.49092485122,0.0,1.0
2010-07-12,4.74,4.74,4.57,4.7,11700,16.0901600419787,16.0901600419787,15.513086791528,15.9543781006962,3446.70282056312,0.0,1.0
2010-07-13,4.79,4.8,4.7,4.7,8000,16.2598874685819,16.2938329539025,15.9543781006962,15.9543781006962,2356.71987730811,0.0,1.0
2010-07-14,4.8025,4.89,4.79,4.79,5800,16.3023193252327,16.5993423217882,16.2598874685819,16.2598874685819,1708.62191104838,0.0,1.0
2010-07-15,4.57,4.8,4.55,4.8,36900,15.513086791528,16.2938329539025,15.4451958208867,16.2938329539025,10870.3704340837,0.0,1.0
2010-07-16,4.58,4.59,4.55,4.5501,1200,15.5470322768486,15.5809777621693,15.4451958208867,15.4455352757399,353.507981596218,0.0,1.0
2010-07-19,4.45,4.55,4.45,4.55,18400,15.1057409676804,15.4451958208867,15.1057409676804,15.4451958208867,5420.45571780868,0.0,1.0
2010-07-20,4.48,4.5,4.45,4.5,3500,15.2075774236423,15.2754683942836,15.1057409676804,15.2754683942836,1031.0649463223,0.0,1.0
2010-07-21,4.5,4.5,4.42,4.48,11500,15.2754683942836,15.2754683942836,15.0039045117186,15.2075774236423,3387.78482363041,0.0,1.0
2010-07-22,4.4701,4.6,4.43,4.47,12200,15.1739713931749,15.6149232474899,15.0378499970392,15.1736319383217,3593.99781289488,0.0,1.0
2010-07-23,4.59,4.59,4.42,4.55,16500,15.5809777621693,15.5809777621693,15.0039045117186,15.4451958208867,4860.73474694797,0.0,1.0
2010-07-26,4.5,4.63,4.48,4.63,17400,15.2754683942836,15.7167597034518,15.2075774236423,15.7167597034518,5125.86573314514,0.0,1.0
2010-07-27,4.5,4.57,4.5,4.53,4300,15.2754683942836,15.513086791528,15.2754683942836,15.3773048502455,1266.73693405311,0.0,1.0
2010-07-28,4.7,4.78,4.5,4.5,16000,15.9543781006962,16.2259419832612,15.2754683942836,15.2754683942836,4713.43975461623,0.0,1.0
2010-07-29,4.81,4.81,4.73,4.79,15100,16.3277784392231,16.3277784392231,16.0562145566581,16.2598874685819,4448.30876841907,0.0,1.0
2010-07-30,4.99,5.0,4.78,4.95,22100,16.9387971749945,16.9727426603151,16.2259419832612,16.803015233712,6510.43866106365,0.0,1.0
2010-08-02,5.26,5.38,5.03,5.03,22700,17.8553252786515,18.2626711024991,17.074579116277,17.074579116277,6687.19265186177,0.0,1.0
2010-08-03,5.79,5.95,4.1,4.51,68100,19.6544360006449,20.197563765775,13.9176489814584,15.3094138796042,20061.5779555853,0.0,1.0
2010-08-04,6.0,6.03,5.7,5.78,56800,20.3672911923781,20.46912764834,19.3489266327592,19.6204905153243,16732.7111288876,0.0,1.0
2010-08-05,5.58,6.0,5.45,5.9,33400,18.9415808089117,20.3672911923781,18.5002894997435,20.0278363391718,9839.30548776135,0.0,1.0
2010-08-06,5.35,5.64,5.3,5.54,25600,18.1608346465372,19.1452537208354,17.991107219934,18.8057988676291,7541.50360738595,0.0,1.0
2010-08-09,5.06,5.48,5.0,5.4,22200,17.1764155722389,18.6021259557054,16.9727426603151,18.3305620731403,6539.89765953001,0.0,1.0
2010-08-10,5.12,5.34,4.97,5.0459,32200,17.3800884841627,18.1268891612165,16.8709062043532,17.1285524379368,9485.79750616514,0.0,1.0
2010-08-11,4.84,5.0736,4.58,5.04,18300,16.429614895185,17.2225814322749,15.5470322768486,17.1085246015976,5390.99671934232,0.0,1.0
2010-08-12,4.68,4.81,4.52,4.71,21800,15.8864871300549,16.3277784392231,15.3433593649249,15.9883235860168,6422.06166566462,0.0,1.0
2010-08-13,4.57,4.65,4.52,4.53,12900,15.6828142181312,15.9573492591488,15.5112298174951,15.5455466976224,3759.08297962513,0.05,1.0
2010-08-16,4.68,4.8599,4.57,4.58,6800,16.0602998995304,16.6776605730187,15.6828142181312,15.7171310982584,1981.53211329077,0.0,1.0
2010-08-17,4.68,4.73,4.63,4.69,16500,16.0602998995304,16.2318843001664,15.8887154988944,16.0946167796576,4808.12939254378,0.0,1.0
2010-08-18,4.56,4.66,4.55,4.65,6500,15.648497338004,15.991666139276,15.6141804578768,15.9573492591488,1894.11157888088,0.0,1.0
2010-08-19,4.5528,4.67,4.52,4.57,11400,15.6237891843124,16.0259830194032,15.5112298174951,15.6828142181312,3321.9803075757,0.0,1.0
2010-08-20,4.51,4.52,4.48,4.51,12300,15.4769129373679,15.5112298174951,15.3739622969863,15.4769129373679,3584.24191080538,0.0,1.0
2010-08-23,4.46,4.56,4.46,4.5,10700,15.3053285367319,15.648497338004,15.3053285367319,15.4425960572407,3117.99906061931,0.0,1.0
2010-08-24,4.48,4.48,4.3,4.46,9000,15.3739622969863,15.3739622969863,14.7562584546967,15.3053285367319,2622.61603229662,0.0,1.0
2010-08-25,4.36,4.4,4.33,4.38,5900,14.9621597354599,15.0994272559687,14.8592090950783,15.0307934957143,1719.27051006111,0.0,1.0
2010-08-26,4.54,4.54,4.36,4.36,6400,15.5798635777496,15.5798635777496,14.9621597354599,14.9621597354599,1864.97140074425,0.0,1.0
2010-08-27,4.473,4.61,4.465,4.61,1500,15.3499404808973,15.82008173864,15.3224869767955,15.82008173864,437.102672049435,0.0,1.0
2010-08-30,4.55,4.56,4.4101,4.45,1800,15.6141804578768,15.648497338004,15.1340873048972,15.2710116566047,524.52320645932,0.0,1.0
2010-08-31,4.59,4.6,4.474,4.56,4900,15.7514479783856,15.7857648585128,15.35337216891,15.648497338004,1427.86872869482,0.0,1.0
2010-09-01,4.61,4.65,4.48,4.57,13900,15.82008173864,15.9573492591488,15.3739622969863,15.6828142181312,4050.48476099142,0.0,1.0
2010-09-02,4.48,4.61,4.48,4.6,9600,15.3739622969863,15.82008173864,15.3739622969863,15.7857648585128,2797.45710111639,0.0,1.0
2010-09-03,4.51,4.56,4.48,4.5,4700,15.4769129373679,15.648497338004,15.3739622969863,15.4425960572407,1369.58837242157,0.0,1.0
2010-09-07,4.46,4.51,4.46,4.51,1700,15.3053285367319,15.4769129373679,15.3053285367319,15.4769129373679,495.383028322694,0.0,1.0
2010-09-08,4.41,4.51,4.38,4.51,17500,15.1337441360959,15.4769129373679,15.0307934957143,15.4769129373679,5099.53117391009,0.0,1.0
2010-09-09,4.38,4.51,4.38,4.51,6700,15.0307934957143,15.4769129373679,15.0307934957143,15.4769129373679,1952.39193515415,0.0,1.0
2010-09-10,4.42,4.47,4.39,4.47,1400,15.1680610162231,15.3396454168591,15.0651103758415,15.3396454168591,407.962493912807,0.0,1.0
2010-09-13,4.4101,4.44,4.38,4.44,11300,15.1340873048972,15.2366947764775,15.0307934957143,15.2366947764775,3292.84012943908,0.0,1.0
2010-09-14,4.36,4.66,4.35,4.37,27900,14.9621597354599,15.991666139276,14.9278428553327,14.9964766155871,8130.1097001195,0.0,1.0
2010-09-15,4.45,4.55,4.425,4.425,7600,15.2710116566047,15.6141804578768,15.1852194562867,15.1852194562867,2214.65353838381,0.0,1.0
2010-09-16,4.5392,4.6,4.47,4.5,4700,15.5771182273394,15.7857648585128,15.3396454168591,15.4425960572407,1369.58837242156,0.0,1.0
2010-09-17,4.47,4.67,4.47,4.59,12300,15.3396454168591,16.0259830194032,15.3396454168591,15.7514479783856,3584.24191080538,0.0,1.0
2010-09-20,4.52,4.57,4.49,4.49,3900,15.5112298174951,15.6828142181312,15.4082791771135,15.4082791771135,1136.46694732853,0.0,1.0
2010-09-21,4.48,4.52,4.44,4.52,5600,15.3739622969863,15.5112298174951,15.2366947764775,15.5112298174951,1631.84997565123,0.0,1.0
2010-09-22,4.48,4.52,4.37,4.52,11800,15.3739622969863,15.5112298174951,14.9964766155871,15.5112298174951,3438.54102012223,0.0,1.0
2010-09-23,4.444,4.5,4.39,4.42,3500,15.2504215285284,15.4425960572407,15.0651103758415,15.1680610162231,1019.90623478202,0.0,1.0
2010-09-24,4.46,4.5,4.43,4.46,3000,15.3053285367319,15.4425960572407,15.2023778963503,15.3053285367319,874.205344098872,0.0,1.0
2010-09-27,4.49,4.5,4.31,4.41,31200,15.4082791771135,15.4425960572407,14.7905753348239,15.1337441360959,9091.73557862828,0.0,1.0
2010-09-28,4.48,4.49,4.43,4.47,3300,15.3739622969863,15.4082791771135,15.2023778963503,15.3396454168591,961.62587850876,0.0,1.0
2010-09-29,4.46,4.5,4.45,4.45,4300,15.3053285367319,15.4425960572407,15.2710116566047,15.2710116566047,1253.02765987505,0.0,1.0
2010-09-30,4.44,4.5,4.41,4.5,5800,15.2366947764775,15.4425960572407,15.1337441360959,15.4425960572407,1690.13033192449,0.0,1.0
2010-10-01,4.36,4.43,4.32,4.36,23900,14.9621597354599,15.2023778963503,14.8248922149511,14.9621597354599,6964.50257465434,0.0,1.0
2010-10-04,4.3,4.43,4.3,4.4,36900,14.7562584546967,15.2023778963503,14.7562584546967,15.0994272559687,10752.7257324161,0.0,1.0
2010-10-05,4.44,4.45,4.36,4.4,10100,15.2366947764775,15.2710116566047,14.9621597354599,15.0994272559687,2943.15799179954,0.0,1.0
2010-10-06,4.49,4.5,4.42,4.42,19900,15.4082791771135,15.4425960572407,15.1680610162231,15.1680610162231,5798.89544918919,0.0,1.0
2010-10-07,4.42,4.46,4.4,4.45,5000,15.1680610162231,15.3053285367319,15.0994272559687,15.2710116566047,1457.00890683145,0.0,1.0
2010-10-08,4.44,4.47,4.37,4.37,9900,15.2366947764775,15.3396454168591,14.9964766155871,14.9964766155871,2884.87763552628,0.0,1.0
2010-10-11,4.52,4.52,4.4119,4.42,7100,15.5112298174951,15.5112298174951,15.1402643433201,15.1680610162231,2068.95264770067,0.0,1.0
2010-10-12,4.65,4.65,4.5,4.5,24200,15.9573492591488,15.9573492591488,15.4425960572407,15.4425960572407,7051.92310906421,0.0,1.0
2010-10-13,5.4705,5.65,4.6,4.6,81400,18.7730492735857,19.3890372718689,15.7857648585128,15.7857648585128,23720.105003216,0.0,1.0
2010-10-14,5.18,5.49,5.18,5.42,18400,17.7761439058905,18.8399671898337,17.7761439058905,18.5997490289433,5361.79277713972,0.0,1.0
2010-10-15,4.95,5.17,4.82,5.17,30600,16.9868556629648,17.7418270257633,16.5407362213112,17.7418270257633,8916.89450980848,0.0,1.0
2010-10-18,5.24,5.25,4.92,4.92,15700,17.9820451866537,18.0163620667809,16.8839050225832,16.8839050225832,4575.00796745075,0.0,1.0
2010-10-19,5.1619,5.2,5.15,5.17,5800,17.7140303528602,17.8447776661449,17.6731932655089,17.7418270257633,1690.13033192448,0.0,1.0
2010-10-20,5.03,5.2,5.0,5.16,11500,17.2613907039824,17.8447776661449,17.1584400636008,17.7075101456361,3351.12048571234,0.0,1.0
2010-10-21,5.0001,5.1256,5.0,5.04,9400,17.1587832324021,17.5894600779985,17.1584400636008,17.2957075841096,2739.17674484313,0.0,1.0
2010-10-22,4.88,5.0032,4.81,5.0,10400,16.7466375020744,17.1694214652415,16.506419341184,17.1584400636008,3030.57852620942,0.0,1.0
2010-10-25,4.9,4.98,4.9,4.93,8600,16.8152712623288,17.0898063033464,16.8152712623288,16.9182219027104,2506.0553197501,0.0,1.0
2010-10-26,4.91,4.93,4.81,4.92,9900,16.849588142456,16.9182219027104,16.506419341184,16.8839050225832,2884.87763552627,0.0,1.0
2010-10-27,4.99,5.0,4.81,4.9499,10200,17.1241231834736,17.1584400636008,16.506419341184,16.9865124941635,2972.29816993616,0.0,1.0
2010-10-28,4.94,5.0694,4.9,4.98,7700,16.9525387828376,17.3965992116836,16.8152712623288,17.0898063033464,2243.79371652044,0.0,1.0
2010-10-29,4.76,4.92,4.71,4.9,25000,16.334834940548,16.8839050225832,16.163250539912,16.8152712623288,7285.04453415724,0.0,1.0
2010-11-01,4.92,5.249,4.9,4.95,19000,16.8839050225832,18.0129303787681,16.8152712623288,16.9868556629648,5536.63384595952,0.0,1.0
2010-11-02,5.06,5.15,4.79,4.94,14400,17.364341344364,17.6731932655089,16.4377855809296,16.9525387828376,4196.18565167458,0.0,1.0
2010-11-03,5.04,5.13,5.04,5.05,2500,17.2957075841096,17.6045595052544,17.2957075841096,17.3300244642368,728.504453415727,0.0,1.0
2010-11-04,5.06,5.13,4.9755,5.03,8500,17.364341344364,17.6045595052544,17.0743637072892,17.2613907039824,2476.91514161347,0.0,1.0
2010-11-05,5.33,5.35,5.03,5.11,33800,18.2908971077985,18.3595308680529,17.2613907039824,17.535925745,9849.38021018059,0.0,1.0
2010-11-08,5.28,5.35,5.22,5.35,15800,18.1193127071625,18.3595308680529,17.9134114263993,18.3595308680529,4604.14814558738,0.0,1.0
2010-11-09,5.29,5.44,5.25,5.4,48100,18.1536295872897,18.6683827891977,18.0163620667809,18.5311152686889,14016.4256837185,0.0,1.0
2010-11-10,5.07,5.26,5.01,5.23,12800,17.3986582244912,18.0506789469081,17.192756943728,17.9477283065265,3729.94280148852,0.0,1.0
2010-11-11,4.95,5.09,4.94,5.07,15400,16.9868556629648,17.4672919847456,16.9525387828376,17.3986582244912,4487.58743304087,0.0,1.0
2010-11-12,4.92,4.96,4.91,4.91,9400,16.8839050225832,17.021172543092,16.849588142456,16.849588142456,2739.17674484313,0.0,1.0
2010-11-15,4.99,5.25,4.86,4.86,15000,17.1241231834736,18.0163620667809,16.67800374182,16.67800374182,4371.02672049436,0.0,1.0
2010-11-16,4.81,5.08,4.75,5.08,16200,16.506419341184,17.4329751046184,16.3005180604208,17.4329751046184,4720.7088581339,0.0,1.0
2010-11-17,4.7,4.7899,4.36,4.36,13100,16.3005180604208,16.612308820768,15.1213316475393,15.1213316475393,3777.18056394157,0.05,1.0
2010-11-18,4.41,4.75,4.33,4.7,68100,15.2947414141395,16.473927827021,15.0172857875792,16.3005180604208,19635.5722446123,0.0,1.0
2010-11-19,4.31,4.5094,4.31,4.41,13300,14.9479218809391,15.6394800301407,14.9479218809391,15.2947414141395,3834.84744278037,0.0,1.0
2010-11-22,4.1,4.3892,4.0,4.31,62800,14.2196008612181,15.2226029512338,13.8727813280177,14.9479218809391,18107.3999553841,0.0,1.0
2010-11-23,4.1099,4.25,4.08,4.11,29700,14.253935995005,14.7398301610188,14.150236954578,14.2542828145382,8563.53150756218,0.0,1.0
2010-11-24,4.32,4.62,4.11,4.12,21800,14.9826038342591,16.0230624338604,14.2542828145382,14.2889647678582,6285.68979342949,0.0,1.0
2010-11-26,4.32,4.42,4.24,4.34,4400,14.9826038342591,15.3294233674596,14.7051482076988,15.0519677408992,1268.67133445366,0.0,1.0
2010-11-29,4.52,4.52,4.15,4.34,13000,15.67624290066,15.67624290066,14.3930106278184,15.0519677408992,3748.34712452217,0.0,1.0
2010-11-30,4.5,4.51,4.22,4.42,17000,15.6068789940199,15.6415609473399,14.6357843010587,15.3294233674596,4901.68470129823,0.0,1.0
2010-12-01,4.29,4.58,4.2,4.58,14500,14.878557974299,15.8843346205803,14.5664203944186,15.8843346205803,4180.84871581319,0.0,1.0
2010-12-02,4.21,4.35,4.1996,4.35,13700,14.6011023477386,15.0866496942192,14.5650331162858,15.0866496942192,3950.18120045799,0.0,1.0
2010-12-03,4.2,4.25,4.159,4.25,23500,14.5664203944186,14.7398301610188,14.4242243858064,14.7398301610188,6775.8582635593,0.0,1.0
2010-12-06,4.14,4.21,4.14,4.15,6000,14.3583286744983,14.6011023477386,14.3583286744983,14.3930106278184,1730.00636516408,0.0,1.0
2010-12-07,4.21,4.24,4.166,4.2,16300,14.6011023477386,14.7051482076988,14.4485017531304,14.5664203944186,4699.85062536242,0.0,1.0
2010-12-08,4.42,4.42,4.17,4.22,12000,15.3294233674596,15.3294233674596,14.4623745344584,14.6357843010587,3460.01273032815,0.0,1.0
2010-12-09,4.42,4.54,4.237,4.44,17100,15.3294233674596,15.7456068073001,14.6947436217027,15.3987872740996,4930.51814071761,0.0,1.0
2010-12-10,4.4,4.45,4.28,4.4,11100,15.2600594608195,15.4334692274197,14.8438760209789,15.2600594608195,3200.51177555354,0.0,1.0
2010-12-13,4.4,4.5,4.36,4.36,11300,15.2600594608195,15.6068789940199,15.1213316475393,15.1213316475393,3258.17865439234,0.0,1.0
2010-12-14,4.33,4.49,4.2,4.34,6300,15.0172857875792,15.5721970406999,14.5664203944186,15.0519677408992,1816.50668342228,0.0,1.0
2010-12-15,4.22,4.3232,4.21,4.3,5100,14.6357843010587,14.9937020593215,14.6011023477386,14.913239927619,1470.50541038946,0.0,1.0
2010-12-16,4.15,4.2228,4.15,4.21,14000,14.3930106278184,14.6454952479883,14.3930106278184,14.6011023477386,4036.68151871617,0.0,1.0
2010-12-17,4.23,4.25,4.07,4.15,8900,14.6704662543787,14.7398301610188,14.115555001258,14.3930106278184,2566.17610832672,0.0,1.0
2010-12-20,4.16,4.26,4.11,4.2,9000,14.4276925811384,14.7745121143388,14.2542828145382,14.5664203944186,2595.00954774612,0.0,1.0
2010-12-21,4.18,4.29,4.16,4.16,10100,14.4970564877785,14.878557974299,14.4276925811384,14.4276925811384,2912.17738135953,0.0,1.0
2010-12-22,4.2299,4.3007,4.15,4.16,34300,14.6701194348455,14.9156676643514,14.3930106278184,14.4276925811384,9889.86972085466,0.0,1.0
2010-12-23,4.1946,4.25,4.17,4.23,8700,14.5476921396258,14.7398301610188,14.4623745344584,14.6704662543787,2508.50922948791,0.0,1.0
2010-12-27,4.1319,4.19,4.11,4.18,24500,14.3302362923091,14.5317384410985,14.2542828145382,14.4970564877785,7064.19265775331,0.0,1.0
2010-12-28,4.26,4.3,4.1,4.13,26400,14.7745121143388,14.913239927619,14.2196008612181,14.3236467211783,7612.02800672197,0.0,1.0
2010-12-29,4.26,4.29,4.25,4.28,8600,14.7745121143388,14.878557974299,14.7398301610188,14.8438760209789,2479.67579006852,0.0,1.0
2010-12-30,4.28,4.3,4.151,4.25,22800,14.8438760209789,14.913239927619,14.3964788231504,14.7398301610188,6574.02418762352,0.0,1.0
2010-12-31,4.34,4.35,4.15,4.15,36800,15.0519677408992,15.0866496942192,14.3930106278184,14.3930106278184,10610.7057063397,0.0,1.0
2011-01-03,4.6,4.6,4.3599,4.3599,21800,15.9536985272203,15.9536985272203,15.1209848280061,15.1209848280061,6285.68979342951,0.0,1.0
2011-01-04,4.5701,4.6,4.5,4.58,5200,15.8499994867934,15.9536985272203,15.6068789940199,15.8843346205803,1499.33884980887,0.0,1.0
2011-01-05,4.63,4.74,4.58,4.63,7000,16.0577443871805,16.439245873701,15.8843346205803,16.0577443871805,2018.34075935809,0.0,1.0
2011-01-06,4.57,4.78,4.56,4.78,12900,15.8496526672602,16.5779736869811,15.8149707139402,16.5779736869811,3719.51368510277,0.0,1.0
2011-01-07,4.57,4.61,4.51,4.61,9500,15.8496526672602,15.9883804805404,15.6415609473399,15.9883804805404,2739.17674484313,0.0,1.0
2011-01-10,4.86,4.87,4.61,4.64,18500,16.8554293135415,16.8901112668615,15.9883804805404,16.0924263405005,5334.18629258924,0.0,1.0
2011-01-11,4.81,4.8501,4.8,4.8301,9000,16.6820195469413,16.8210941797547,16.6473375936212,16.7517302731146,2595.00954774612,0.0,1.0
2011-01-12,4.79,4.85,4.75,4.8,12900,16.6126556403012,16.8207473602214,16.473927827021,16.6473375936212,3719.51368510277,0.0,1.0
2011-01-13,4.8899,4.9,4.78,4.78,13800,16.9591283539684,16.9941571268217,16.5779736869811,16.5779736869811,3979.01463987739,0.0,1.0
2011-01-14,4.9892,4.9892,4.88,4.89,11900,17.3035201504365,17.3035201504365,16.9247932201816,16.9594751735016,3431.17929090875,0.0,1.0
2011-01-18,4.92,4.95,4.85,4.85,10500,17.0635210334618,17.1675668934219,16.8207473602214,16.8207473602214,3027.51113903713,0.0,1.0
2011-01-19,4.74,4.914,4.67,4.9,20200,16.439245873701,17.0427118614697,16.1964722004607,16.9941571268217,5824.35476271906,0.0,1.0
2011-01-20,4.7501,4.7501,4.71,4.72,7300,16.4742746465542,16.4742746465542,16.3352000137408,16.3698819670609,2104.8410776163,0.0,1.0
2011-01-21,4.71,4.8,4.71,4.75,9000,16.3352000137408,16.6473375936212,16.3352000137408,16.473927827021,2595.00954774612,0.0,1.0
2011-01-24,4.81,4.81,4.6853,4.76,4000,16.6820195469413,16.6820195469413,16.2495355890403,16.5086097803411,1153.33757677605,0.0,1.0
2011-01-25,5.08,5.25,4.9,4.91,22400,17.6184322865825,18.2080254930232,16.9941571268217,17.0288390801417,6458.69042994589,0.0,1.0
2011-01-26,4.99,5.08,4.98,4.98,3600,17.3062947067021,17.6184322865825,17.271612753382,17.271612753382,1038.00381909845,0.0,1.0
2011-01-27,5.0,5.09,4.96,5.0,17400,17.3409766600221,17.6531142399025,17.2022488467419,17.3409766600221,5017.01845897584,0.0,1.0
2011-01-28,4.7,5.0,4.55,5.0,16700,16.3005180604208,17.3409766600221,15.7802887606201,17.3409766600221,4815.18438304002,0.0,1.0
2011-01-31,4.56,4.65,4.52,4.6,6100,15.8149707139402,16.1271082938206,15.67624290066,15.9536985272203,1758.83980458348,0.0,1.0
2011-02-01,4.74,4.75,4.49,4.49,12600,16.439245873701,16.473927827021,15.5721970406999,15.5721970406999,3633.01336684456,0.0,1.0
2011-02-02,4.81,4.86,4.5,4.71,28000,16.6820195469413,16.8554293135415,15.6068789940199,16.3352000137408,8073.36303743236,0.0,1.0
2011-02-03,4.709,4.81,4.6006,4.71,12200,16.3317318184088,16.6820195469413,15.9557794444195,16.3352000137408,3517.67960916697,0.0,1.0
2011-02-04,4.67,4.75,4.61,4.74,13100,16.1964722004607,16.473927827021,15.9883804805404,16.439245873701,3777.18056394156,0.0,1.0
2011-02-07,4.58,4.7,4.55,4.7,16300,15.8843346205803,16.3005180604208,15.7802887606201,16.3005180604208,4699.8506253624,0.0,1.0
2011-02-08,4.62,4.7,4.5799,4.69,7500,16.0230624338604,16.3005180604208,15.8839878010471,16.2658361071007,2162.5079564551,0.0,1.0
2011-02-09,4.6,4.64,4.6,4.62,7200,15.9536985272203,16.0924263405005,15.9536985272203,16.0230624338604,2076.0076381969,0.0,1.0
2011-02-10,4.63,4.65,4.55,4.55,22500,16.0577443871805,16.1271082938206,15.7802887606201,15.7802887606201,6487.52386936529,0.0,1.0
2011-02-11,4.67,4.8,4.6,4.624,15500,16.1964722004607,16.6473375936212,15.9536985272203,16.0369352151885,4469.18311000719,0.0,1.0
2011-02-14,4.85,4.85,4.64,4.64,121000,16.8207473602214,16.8207473602214,16.0924263405005,16.0924263405005,34888.4616974757,0.0,1.0
2011-02-15,5.16,5.16,4.75,4.8,93600,17.8958879131428,17.8958879131428,16.473927827021,16.6473375936212,26988.0992965597,0.0,1.0
2011-02-16,5.15,5.2,4.92,5.1,20800,17.8612059598228,18.034615726423,17.0635210334618,17.6877961932226,5997.35539923547,0.0,1.0
2011-02-17,5.13,5.14,5.03,5.07,4900,17.7918420531827,17.8265240065027,17.4450225199822,17.5837503332624,1412.83853155066,0.0,1.0
2011-02-18,4.97,5.09,4.94,5.09,7400,17.236930800062,17.6531142399025,17.1328849401019,17.6531142399025,2133.6745170357,0.0,1.0
2011-02-22,4.86,4.9362,4.75,4.75,17000,16.8554293135415,17.1197057978402,16.473927827021,16.473927827021,4901.68470129823,0.0,1.0
2011-02-23,4.84,4.92,4.78,4.83,4500,16.7860654069014,17.0635210334618,16.5779736869811,16.7513834535814,1297.50477387306,0.0,1.0
2011-02-24,4.86,4.92,4.78,4.84,8000,16.8554293135415,17.0635210334618,16.5779736869811,16.7860654069014,2306.67515355211,0.0,1.0
2011-02-25,4.91,4.92,4.8201,4.9,7900,17.0288390801417,17.0635210334618,16.7170483197945,16.9941571268217,2277.84171413271,0.0,1.0
2011-02-28,5.14,5.35,5.0,5.13,68000,17.8265240065027,18.5548450262237,17.3409766600221,17.7918420531827,19606.7388051929,0.0,1.0
2011-03-01,5.13,5.3246,5.03,5.22,33300,17.7918420531827,18.4667528647908,17.4450225199822,18.1039796330631,9601.53532666064,0.0,1.0
2011-03-02,5.12,5.2,4.8,5.14,18100,17.7571600998626,18.034615726423,16.6473375936212,17.8265240065027,5218.85253491165,0.0,1.0
2011-03-03,5.1,5.22,4.99,5.19,25600,17.6877961932226,18.1039796330631,17.3062947067021,17.999933773103,7381.36049136672,0.0,1.0
2011-03-04,5.0,5.099,5.0,5.07,5300,17.3409766600221,17.6843279978906,17.3409766600221,17.5837503332624,1528.17228922827,0.0,1.0
2011-03-07,5.03,5.1288,4.8768,5.1,21800,17.4450225199822,17.7876802187843,16.9136949951192,17.6877961932226,6285.68979342951,0.0,1.0
2011-03-08,5.05,5.05,4.97,5.0,26000,17.5143864266223,17.5143864266223,17.236930800062,17.3409766600221,7496.69424904436,0.0,1.0
2011-03-09,4.96,5.25,4.95,5.05,27600,17.2022488467419,18.2080254930232,17.1675668934219,17.5143864266223,7958.02927975478,0.0,1.0
2011-03-10,4.85,5.02,4.68,5.02,37600,16.9941571268217,17.5898286137412,16.3984856399021,17.5898286137412,10730.7469643306,0.05,1.0
2011-03-11,4.92,4.94,4.76,4.8589,5200,17.2394336214356,17.3095126198967,16.6788016337466,17.0253422811369,1484.03947379041,0.0,1.0
2011-03-14,5.02,5.02,4.85,4.94,13600,17.5898286137412,17.5898286137412,16.9941571268217,17.3095126198967,3881.33400837492,0.0,1.0
2011-03-15,4.8,4.92,4.5,4.92,53300,16.8189596306689,17.2394336214356,15.7677746537521,17.2394336214356,15211.4046063517,0.0,1.0
2011-03-16,4.65,4.79,4.54,4.78,27400,16.2933671422105,16.7839201314383,15.9079326506743,16.7488806322078,7819.74645804946,0.0,1.0
2011-03-17,4.75,4.78,4.66,4.68,7800,16.6437621345161,16.7488806322078,16.328406641441,16.3984856399021,2226.05921068561,0.0,1.0
2011-03-18,4.36,4.79,4.36,4.75,57300,15.2772216645242,16.7839201314383,15.2772216645242,16.6437621345161,16352.9734323444,0.0,1.0
2011-03-21,4.39,4.52,4.2,4.4,38400,15.3823401622159,15.8378536522132,14.7165896768353,15.4173796614465,10959.0607295292,0.0,1.0
2011-03-22,4.46,4.6,4.41,4.41,9200,15.6276166568298,16.1181696460577,15.452419160677,15.452419160677,2625.60829978304,0.0,1.0
2011-03-23,4.53,4.6,4.48,4.48,5200,15.8728931514437,16.1181696460577,15.6976956552909,15.6976956552909,1484.03947379042,0.0,1.0
2011-03-24,4.44,4.6,4.33,4.48,16600,15.5575376583687,16.1181696460577,15.1721031668325,15.6976956552909,4737.51062786939,0.0,1.0
2011-03-25,4.5101,4.59,4.44,4.5,8800,15.8031645479749,16.0831301468271,15.5575376583687,15.7677746537521,2511.45141718378,0.0,1.0
2011-03-28,4.58,4.64,4.55,4.6,5600,16.0480906475965,16.2583276429799,15.9429721499049,16.1181696460577,1598.19635638968,0.0,1.0
2011-03-29,4.55,4.69,4.55,4.6,13000,15.9429721499049,16.4335251391327,15.9429721499049,16.1181696460577,3710.09868447602,0.0,1.0
2011-03-30,4.4999,4.69,4.45,4.65,20100,15.7674242587598,16.4335251391327,15.5925771575993,16.2933671422105,5736.38335061292,0.0,1.0
2011-03-31,4.6,4.74,4.436,4.51,44800,16.1181696460577,16.6087226352855,15.5435218586765,15.8028141529826,12785.5708511174,0.0,1.0
2011-04-01,4.51,4.65,4.46,4.6,9000,15.8028141529826,16.2933671422105,15.6276166568298,16.1181696460577,2568.52985848341,0.0,1.0
2011-04-04,4.59,4.61,4.49,4.5061,4700,16.0831301468271,16.1532091452882,15.7327351545215,15.7891487482827,1341.34337054133,0.0,1.0
2011-04-05,4.54,4.64,4.46,4.5,21600,15.9079326506743,16.2583276429799,15.6276166568298,15.7677746537521,6164.47166036017,0.0,1.0
2011-04-06,4.52,4.55,4.47,4.49,12000,15.8378536522132,15.9429721499049,15.6626561560604,15.7327351545215,3424.70647797787,0.0,1.0
2011-04-07,4.5,4.55,4.43,4.55,20100,15.7677746537521,15.9429721499049,15.5224981591381,15.9429721499049,5736.38335061292,0.0,1.0
2011-04-08,4.56,4.56,4.46,4.52,5200,15.9780116491354,15.9780116491354,15.6276166568298,15.8378536522132,1484.03947379041,0.0,1.0
2011-04-11,4.46,4.56,4.43,4.45,8200,15.6276166568298,15.9780116491354,15.5224981591381,15.5925771575993,2340.21609328488,0.0,1.0
2011-04-12,4.499,4.51,4.43,4.46,8300,15.764270703829,15.8028141529826,15.5224981591381,15.6276166568298,2368.7553139347,0.0,1.0
2011-04-13,4.43,4.55,4.43,4.47,7100,15.5224981591381,15.9429721499049,15.5224981591381,15.6626561560604,2026.28466613691,0.0,1.0
2011-04-14,4.43,4.5,4.4,4.43,7100,15.5224981591381,15.7677746537521,15.4173796614465,15.5224981591381,2026.28466613691,0.0,1.0
2011-04-15,4.45,4.5,4.39,4.5,13600,15.5925771575993,15.7677746537521,15.3823401622159,15.7677746537521,3881.33400837491,0.0,1.0
2011-04-18,4.44,4.508,4.35,4.4,14000,15.5575376583687,15.7958062531365,15.2421821652937,15.4173796614465,3995.49089097419,0.0,1.0
2011-04-19,4.64,4.64,4.43,4.43,27400,16.2583276429799,16.2583276429799,15.5224981591381,15.5224981591381,7819.74645804948,0.0,1.0
2011-04-20,4.68,4.7,4.5642,4.64,9300,16.3984856399021,16.4685646383633,15.9927282388123,16.2583276429799,2654.14752043286,0.0,1.0
2011-04-21,4.67,4.69,4.62,4.6699,15900,16.3634461406716,16.4335251391327,16.1882486445188,16.3630957456793,4537.73608332068,0.0,1.0
2011-04-25,4.62,4.7,4.56,4.7,6900,16.1882486445188,16.4685646383633,15.9780116491354,16.4685646383633,1969.20622483727,0.0,1.0
2011-04-26,4.59,4.7,4.56,4.65,11900,16.0831301468271,16.4685646383633,15.9780116491354,16.2933671422105,3396.16725732806,0.0,1.0
2011-04-27,4.6,4.61,4.54,4.6,4800,16.1181696460577,16.1532091452882,15.9079326506743,16.1181696460577,1369.88259119115,0.0,1.0
2011-04-28,4.55,4.5865,4.5,4.55,7000,15.9429721499049,16.0708663220964,15.7677746537521,15.9429721499049,1997.74544548709,0.0,1.0
2011-04-29,4.5401,4.5791,4.5001,4.51,1900,15.9082830456666,16.0449370926658,15.7681250487444,15.8028141529826,542.245192346497,0.0,1.0
2011-05-02,4.51,4.62,4.34,4.48,39300,15.8028141529826,16.1882486445188,15.2071426660631,15.6976956552909,11215.9137153775,0.0,1.0
2011-05-03,4.52,4.56,4.34,4.42,27000,15.8378536522132,15.9780116491354,15.2071426660631,15.4874586599076,7705.5895754502,0.0,1.0
2011-05-04,4.29,4.52,4.25,4.49,31000,15.0319451699103,15.8378536522132,14.8917871729881,15.7327351545215,8847.15840144284,0.0,1.0
2011-05-05,3.7,4.2,2.75,4.2,353500,12.9646147153073,14.7165896768353,9.63586228840404,14.7165896768353,100886.144997098,0.0,1.0
2011-05-06,3.79,3.791,3.37,3.4,46000,13.2799702083823,13.2834741583054,11.8083112406988,11.9134297383904,13128.0414989152,0.0,1.0
2011-05-09,3.77,3.87,3.75,3.77,19800,13.2098912099212,13.5602862022268,13.1398122114601,13.2098912099212,5650.76568866348,0.0,1.0
2011-05-10,3.72,3.99,3.7,3.84,48600,13.0346937137684,13.9807601929935,12.9646147153073,13.4551677045351,13870.0612358104,0.0,1.0
2011-05-11,3.73,3.7899,3.71,3.7499,8800,13.0697332129989,13.27961981339,12.9996542145378,13.1394618164677,2511.45141718378,0.0,1.0
2011-05-12,3.83,3.83,3.59,3.7895,9300,13.4201282053045,13.4201282053045,12.5791802237711,13.2782182334208,2654.14752043286,0.0,1.0
2011-05-13,3.89,3.89,3.79,3.83,7300,13.6303652006879,13.6303652006879,13.2799702083823,13.4201282053045,2083.36310743654,0.0,1.0
2011-05-16,3.97,4.19,3.88,3.88,102000,13.9106811945324,14.6815501776047,13.5953257014573,13.5953257014573,29110.0050628119,0.0,1.0
2011-05-17,3.86,4.0,3.8,4.0,9400,13.700444199149,14.1973515017088,13.4874839266234,14.1973515017088,2648.38128403558,0.05,1.0
2011-05-18,3.81,3.94,3.75,3.84,27000,13.5229773053777,13.9843912291832,13.310017032852,13.6294574416405,7607.05262435747,0.0,1.0
2011-05-19,3.4975,3.87,3.42,3.85,39300,12.4138092193067,13.7359375779033,12.138735533961,13.6649508203947,11072.487708787,0.0,1.0
2011-05-20,3.77,3.77,3.5,3.5,28800,13.3810037903606,13.3810037903606,12.4226825639952,12.4226825639952,8114.18946598131,0.0,1.0
2011-05-23,3.57,3.6693,3.5,3.66,20300,12.6711362152751,13.023585466305,12.4226825639952,12.9905766240636,5719.37660275769,0.0,1.0
2011-05-24,3.5,3.6494,3.5,3.54,13000,12.4226825639952,12.952953642584,12.4226825639952,12.5646560790123,3662.65496728325,0.0,1.0
2011-05-25,3.49,3.59,3.49,3.49,8800,12.387189185241,12.7421229727837,12.387189185241,12.387189185241,2479.33567016095,0.0,1.0
2011-05-26,3.46,3.51,3.46,3.47,4400,12.2807090489781,12.4581759427495,12.2807090489781,12.3162024277324,1239.66783508048,0.0,1.0
2011-05-27,3.61,3.67,3.47,3.47,7800,12.8131097302922,13.0260700028178,12.3162024277324,12.3162024277324,2197.59298036995,0.0,1.0
2011-05-31,3.7,3.74,3.59,3.59,18200,13.1325501390807,13.2745236540978,12.7421229727837,12.7421229727837,5127.71695419652,0.0,1.0
2011-06-01,3.68,3.72,3.65,3.7,15000,13.0615633815721,13.2035368965892,12.9550832453093,13.1325501390807,4226.14034686528,0.0,1.0
2011-06-02,3.68,3.85,3.68,3.77,18600,13.0615633815721,13.6649508203947,13.0615633815721,13.3810037903606,5240.41403011295,0.0,1.0
2011-06-03,3.79,3.81,3.68,3.75,8600,13.4519905478691,13.5229773053777,13.0615633815721,13.310017032852,2422.98713220276,0.0,1.0
2011-06-06,3.68,3.83,3.65,3.78,26500,13.0615633815721,13.5939640628862,12.9550832453093,13.4164971691148,7466.181279462,0.0,1.0
2011-06-07,3.7,3.73,3.63,3.69,5300,13.1325501390807,13.2390302753435,12.8840964878008,13.0970567603264,1493.23625589239,0.0,1.0
2011-06-08,3.61,3.68,3.53,3.68,22200,12.8131097302922,13.0615633815721,12.529162700258,13.0615633815721,6254.68771336062,0.0,1.0
2011-06-09,3.62,3.67,3.53,3.57,21500,12.8486031090465,13.0260700028178,12.529162700258,12.6711362152751,6057.46783050689,0.0,1.0
2011-06-10,3.73,3.73,3.55,3.57,21100,13.2390302753435,13.2390302753435,12.6001494577666,12.6711362152751,5944.77075459048,0.0,1.0
2011-06-13,3.69,3.75,3.6,3.7,19300,13.0970567603264,13.310017032852,12.7776163515379,13.1325501390807,5437.63391296665,0.0,1.0
2011-06-14,3.45,3.7,3.45,3.7,29800,12.2452156702239,13.1325501390807,12.2452156702239,13.1325501390807,8395.93215577233,0.0,1.0
2011-06-15,3.4095,3.52,3.38,3.52,14500,12.1014674862691,12.4936693215038,11.996762018944,12.4936693215038,4085.26900196975,0.0,1.0
2011-06-16,3.55,3.57,3.43,3.43,1900,12.6001494577666,12.6711362152751,12.1742289127153,12.1742289127153,535.311110602934,0.0,1.0
2011-06-17,3.62,3.72,3.56,3.58,13800,12.8486031090465,13.2035368965892,12.6356428365209,12.7066295940294,3888.04911911605,0.0,1.0
2011-06-20,3.54,3.57,3.47,3.55,15200,12.5646560790123,12.6711362152751,12.3162024277324,12.6001494577666,4282.48888482349,0.0,1.0
2011-06-21,3.43,3.52,3.42,3.51,19800,12.1742289127153,12.4936693215038,12.138735533961,12.4581759427495,5578.50525786217,0.0,1.0
2011-06-22,3.5264,3.5264,3.4,3.4,7500,12.5163850839065,12.5163850839065,12.0677487764525,12.0677487764525,2113.07017343264,0.0,1.0
2011-06-23,3.4654,3.5,3.45,3.45,3400,12.2998754735054,12.4226825639952,12.2452156702239,12.2452156702239,957.925145289466,0.0,1.0
2011-06-24,3.49,3.54,3.49,3.5,8400,12.387189185241,12.5646560790123,12.387189185241,12.4226825639952,2366.63859424455,0.0,1.0
2011-06-27,3.48,3.49,3.48,3.49,6200,12.3516958064867,12.387189185241,12.3516958064867,12.387189185241,1746.80467670431,0.0,1.0
2011-06-28,3.49,3.5,3.4872,3.4872,2200,12.387189185241,12.4226825639952,12.3772510391898,12.3772510391898,619.833917540238,0.0,1.0
2011-06-29,3.46,3.57,3.4291,3.57,21100,12.2807090489781,12.6711362152751,12.1710345086274,12.6711362152751,5944.77075459051,0.0,1.0
2011-06-30,3.3846,3.5,3.37,3.5,18000,12.0130889731709,12.4226825639952,11.9612686401897,12.4226825639952,5071.36841623834,0.0,1.0
2011-07-01,3.5065,3.5201,3.39,3.39,33300,12.4457532601855,12.4940242552913,12.0322553976982,12.0322553976982,9382.03157004092,0.0,1.0
2011-07-05,3.52,3.54,3.46,3.46,9600,12.4936693215038,12.5646560790123,12.2807090489781,12.2807090489781,2704.72982199377,0.0,1.0
2011-07-06,3.51,3.53,3.4725,3.51,6800,12.4581759427495,12.529162700258,12.325075772421,12.4581759427495,1915.85029057892,0.0,1.0
2011-07-07,3.5699,3.58,3.4699,3.53,18400,12.6707812814876,12.7066295940294,12.3158474939449,12.529162700258,5184.06549215473,0.0,1.0
2011-07-08,3.4999,3.512,3.44,3.5,7600,12.4223276302077,12.4652746185003,12.2097222914696,12.4226825639952,2141.24444241174,0.0,1.0
2011-07-11,3.43,3.4465,3.41,3.43,9200,12.1742289127153,12.2327929876599,12.1032421552068,12.1742289127153,2592.03274607737,0.0,1.0
2011-07-12,3.3199,3.4692,3.27,3.43,46400,11.7834468126308,12.3133629574321,11.606334852647,12.1742289127153,13072.8608063032,0.0,1.0
2011-07-13,3.3,3.3828,3.24,3.32,12100,11.7128149889098,12.0067001649952,11.4998547163841,11.7838017464183,3409.08654647132,0.0,1.0
2011-07-14,3.3,3.35,3.2,3.3499,15500,11.7128149889098,11.8902818826811,11.3578812013671,11.8899269488936,4367.01169176078,0.0,1.0
2011-07-15,3.3,3.32,3.29,3.29,1100,11.7128149889098,11.7838017464183,11.6773216101555,11.6773216101555,309.91695877012,0.0,1.0
2011-07-18,3.07,3.33,3.05,3.33,37000,10.8964672775615,11.8192951251726,10.825480520053,11.8192951251726,10424.4795222677,0.0,1.0
2011-07-19,3.06,3.1,3.05,3.05,15400,10.8609738988073,11.0029474138243,10.825480520053,10.825480520053,4338.83742278167,0.0,1.0
2011-07-20,3.2,3.21,3.07,3.07,18400,11.3578812013671,11.3933745801213,10.8964672775615,10.8964672775615,5184.06549215472,0.0,1.0
2011-07-21,3.29,3.29,3.19,3.2162,19700,11.6773216101555,11.6773216101555,11.3223878226128,11.415380474949,5550.33098888307,0.0,1.0
2011-07-22,3.21,3.27,3.21,3.27,7400,11.3933745801213,11.606334852647,11.3933745801213,11.606334852647,2084.89590445354,0.0,1.0
2011-07-25,3.2201,3.32,3.11,3.14,16600,11.4292228926631,11.7838017464183,11.0384407925786,11.1449209288414,4676.92865053093,0.0,1.0
2011-07-26,3.19,3.46,3.19,3.22,12200,11.3223878226128,12.2807090489781,11.3223878226128,11.4288679588756,3437.26081545042,0.0,1.0
2011-07-27,3.182,3.21,3.16,3.21,9100,11.2939931196094,11.3933745801213,11.21590768635,11.3933745801213,2563.85847709826,0.0,1.0
2011-07-28,3.11,3.17,3.11,3.17,3300,11.0384407925786,11.2514010651042,11.0384407925786,11.2514010651042,929.750876310362,0.0,1.0
2011-07-29,3.09,3.13,3.07,3.1,4500,10.9674540350701,11.1094275500872,10.8964672775615,11.0029474138243,1267.84210405958,0.0,1.0
2011-08-01,3.1,3.138,3.04,3.1379,11500,11.0029474138243,11.1378222530906,10.7899871412987,11.137467319303,3240.04093259672,0.0,1.0
2011-08-02,2.99,3.12,2.93,3.12,32500,10.6125202475273,11.0739341713329,10.3995599750017,11.0739341713329,9156.63741820814,0.0,1.0
2011-08-03,2.85,2.96,2.76,2.94,29400,10.1156129449675,10.5060401112645,9.79617253617909,10.435053353756,8283.23507985597,0.0,1.0
2011-08-04,2.64,2.8501,2.6,2.85,45700,9.37025199112783,10.1159678787551,9.22827847611074,10.1156129449675,12875.6409234495,0.0,1.0
2011-08-05,2.42,2.6,2.4,2.6,28100,8.58939765853384,9.22827847611074,8.51841090102529,9.22827847611074,7916.96958312762,0.0,1.0
2011-08-08,2.15,2.38,1.78,2.12,81400,7.63107643216849,8.44742414351675,6.31782141826043,7.52459629590568,22933.8549489889,0.0,1.0
2011-08-09,1.95,2.146,1.8999,2.05,37500,6.92120885708305,7.61687908066679,6.74338702952415,7.27614264462577,10565.3508671632,0.0,1.0
2011-08-10,1.85,2.1,1.81,2.1,28100,6.56627506954033,7.45360953839713,6.42430155452324,7.45360953839713,7916.96958312762,0.0,1.0
2011-08-11,2.0299,2.03,1.85,1.85,45800,7.20480095332969,7.20515588711723,6.56627506954033,6.56627506954033,12903.8151924286,0.0,1.0
2011-08-12,1.95,2.0299,1.9,1.99,6300,6.92120885708305,7.20480095332969,6.74374196331169,7.06318237210014,1774.97894568342,0.0,1.0
2011-08-15,2.05,2.24,1.87,1.98,34600,7.27614264462577,7.95051684095694,6.63726182704888,7.02768899334587,9748.29706676924,0.0,1.0
2011-08-16,2.1,2.11,2.05,2.05,14900,7.45360953839713,7.48910291715141,7.27614264462577,7.27614264462577,4197.96607788618,0.0,1.0
2011-08-17,2.09,2.09,2.01,2.04,17600,7.41811615964286,7.41811615964286,7.13416912960868,7.2406492658715,4958.67134032193,0.0,1.0
2011-08-18,2.12,2.2,2.01,2.03,30300,7.52459629590568,7.80854332593985,7.13416912960868,7.20515588711723,8536.80350066786,0.0,1.0
2011-08-19,2.2,2.26,2.04,2.04,16200,7.98601021971122,8.20381049843061,7.40520947645949,7.40520947645949,4462.80420628973,0.05,1.0
2011-08-22,2.15,2.2,2.1,2.2,17700,7.80450998744505,7.98601021971122,7.62300975517889,7.98601021971122,4876.02681798323,0.0,1.0
2011-08-23,2.199,2.199,2.11,2.1101,3600,7.98238021506589,7.98238021506589,7.65930980163212,7.65967280209665,991.734268064385,0.0,1.0
2011-08-24,2.16,2.2,2.0,2.2,14100,7.84081003389828,7.98601021971122,7.26000929064656,7.98601021971122,3884.29254991884,0.0,1.0
2011-08-25,2.31,2.34,2.2,2.2,17800,8.38531073069678,8.49421087005647,7.98601021971122,7.98601021971122,4903.57499209612,0.0,1.0
2011-08-26,2.35,2.4,2.312,2.33,13600,8.53051091650971,8.71201114877587,8.39257073998742,8.45791082360324,3746.55167935434,0.0,1.0
2011-08-29,2.59,2.62,2.39,2.5,31000,9.40171203138729,9.51061217074699,8.67571110232264,9.0750116133082,8539.93397499887,0.0,1.0
2011-08-30,2.51,2.5801,2.48,2.57,15400,9.11131165976143,9.36577498539859,9.00241152040173,9.32911193848083,4242.41881338654,0.0,1.0
2011-08-31,2.57,2.75,2.54,2.54,22000,9.32911193848083,9.98251277463902,9.22021179912113,9.22021179912113,6060.59830483791,0.0,1.0
2011-09-01,2.6701,2.719,2.5601,2.5601,5600,9.69247540347769,9.869982630634,9.29317489249213,9.29317489249213,1542.69775032238,0.0,1.0
2011-09-02,2.521,2.69,2.49,2.68,29100,9.15124171085999,9.76471249591962,9.03871156685497,9.72841244946639,8016.51866685378,0.0,1.0
2011-09-06,2.65,2.6771,2.51,2.51,4300,9.61951231010669,9.71788543599495,9.11131165976143,9.11131165976143,1184.57148685468,0.0,1.0
2011-09-07,2.75,2.79,2.62,2.79,20000,9.98251277463902,10.1277129604519,9.51061217074699,10.1277129604519,5509.63482257992,0.0,1.0
2011-09-08,2.7299,2.75,2.67,2.69,3700,9.90954968126802,9.98251277463902,9.69211240301316,9.76471249591962,1019.28244217728,0.0,1.0
2011-09-09,2.69,2.728,2.65,2.68,4600,9.76471249591962,9.90265267244191,9.61951231010669,9.72841244946639,1267.21600919338,0.0,1.0
2011-09-12,2.65,2.76,2.47,2.75,18400,9.61951231010669,10.0188128210923,8.9661114739485,9.98251277463902,5068.86403677352,0.0,1.0
2011-09-13,2.72,2.72,2.65,2.68,3300,9.87361263527932,9.87361263527932,9.61951231010669,9.72841244946639,909.089745725686,0.0,1.0
2011-09-14,2.71,2.75,2.7,2.72,4300,9.83731258882609,9.98251277463902,9.80101254237286,9.87361263527932,1184.57148685468,0.0,1.0
2011-09-15,2.77,2.77,2.68,2.68,8700,10.0551128675455,10.0551128675455,9.72841244946639,9.72841244946639,2396.69114782226,0.0,1.0
2011-09-16,2.6,2.8,2.5,2.79,31500,9.43801207784053,10.1640130069052,9.0750116133082,10.1277129604519,8677.67484556337,0.0,1.0
2011-09-19,2.55,2.6,2.5,2.59,5900,9.25651184557436,9.43801207784053,9.0750116133082,9.40171203138729,1625.34227266108,0.0,1.0
2011-09-20,2.56,2.5899,2.51,2.56,2300,9.2928118920276,9.40134903092276,9.11131165976143,9.2928118920276,633.60800459669,0.0,1.0
2011-09-21,2.5,2.5487,2.5,2.53,1500,9.0750116133082,9.25179283953544,9.0750116133082,9.1839117526679,413.222611693494,0.0,1.0
2011-09-22,2.4,2.45,2.35,2.45,4000,8.71201114877587,8.89351138104204,8.53051091650971,8.89351138104204,1101.92696451598,0.0,1.0
2011-09-23,2.26,2.43,2.25,2.38,8500,8.20381049843061,8.82091128813557,8.16751045197738,8.63941105586941,2341.59479959646,0.0,1.0
2011-09-26,2.1241,2.26,2.08,2.26,10800,7.71049286713118,8.20381049843061,7.55040966227242,8.20381049843061,2975.20280419315,0.0,1.0
2011-09-27,2.004,2.19,2.0,2.15,12100,7.27452930922785,7.94971017325798,7.26000929064656,7.80450998744505,3333.32906766085,0.0,1.0
2011-09-28,1.98,2.04,1.9672,2.04,1200,7.18740919774009,7.40520947645949,7.14094513827996,7.40520947645949,330.578089354795,0.0,1.0
2011-09-29,1.96,1.99,1.95,1.99,6000,7.11480910483363,7.22370924419333,7.0785090583804,7.22370924419333,1652.89044677397,0.0,1.0
2011-09-30,1.9001,2.0,1.9,2.0,5600,6.89737182657876,7.26000929064656,6.89700882611423,7.26000929064656,1542.69775032238,0.0,1.0
2011-10-03,1.86,1.89,1.85,1.89,14200,6.7518086403013,6.860708779661,6.71550859384807,6.860708779661,3911.84072403174,0.0,1.0
2011-10-04,1.85,1.8699,1.8,1.85,1200,6.71550859384807,6.78774568629,6.5340083615819,6.71550859384807,330.578089354795,0.0,1.0
2011-10-05,1.87,1.9001,1.8432,1.85,8600,6.78810868675453,6.89737182657876,6.69082456225987,6.71550859384807,2369.14297370936,0.0,1.0
2011-10-06,1.87,1.87,1.87,1.87,1100,6.78810868675453,6.78810868675453,6.78810868675453,6.78810868675453,303.029915241896,0.0,1.0
2011-10-07,1.93,1.93,1.87,1.9064,8200,7.00590896547393,7.00590896547393,6.78810868675453,6.9202408558443,2258.95027725777,0.0,1.0
2011-10-10,1.88,1.94,1.85,1.92,11200,6.82440873320777,7.04220901192716,6.71550859384807,6.9696089190207,3085.39550064475,0.0,1.0
2011-10-11,1.94,1.94,1.88,1.92,5700,7.04220901192716,7.04220901192716,6.82440873320777,6.9696089190207,1570.24592443528,0.0,1.0
2011-10-12,1.986,2.03,1.92,1.92,11200,7.20918922561203,7.36890943000626,6.9696089190207,6.9696089190207,3085.39550064475,0.0,1.0
2011-10-13,1.96,2.06,1.96,2.06,5100,7.11480910483363,7.47780956936596,7.11480910483363,7.47780956936596,1404.95687975788,0.0,1.0
2011-10-14,1.99,2.0,1.95,1.96,9700,7.22370924419333,7.26000929064656,7.0785090583804,7.11480910483363,2672.17288895126,0.0,1.0
2011-10-17,1.9601,1.98,1.9601,1.98,300,7.11517210529816,7.18740919774009,7.11517210529816,7.18740919774009,82.6445223386987,0.0,1.0
2011-10-18,1.95,2.01,1.95,1.9501,1900,7.0785090583804,7.29630933709979,7.0785090583804,7.07887205884493,523.415308145092,0.0,1.0
2011-10-19,1.95,2.04,1.9,1.98,9100,7.0785090583804,7.40520947645949,6.89700882611423,7.18740919774009,2506.88384427386,0.0,1.0
2011-10-20,1.9626,1.9626,1.9626,1.9626,100,7.12424711691147,7.12424711691147,7.12424711691147,7.12424711691147,27.5481741128996,0.0,1.0
2011-10-21,2.0075,2.07,1.9,1.9,8800,7.28723432548648,7.51410961581919,6.89700882611423,6.89700882611423,2424.23932193516,0.0,1.0
2011-10-24,1.956,1.99,1.95,1.96,3400,7.10028908625234,7.22370924419333,7.0785090583804,7.11480910483363,936.637919838585,0.0,1.0
2011-10-25,1.908,1.96,1.9001,1.95,9600,6.92604886327682,7.11480910483363,6.89737182657876,7.0785090583804,2644.62471483836,0.0,1.0
2011-10-26,1.93,1.93,1.88,1.88,1100,7.00590896547393,7.00590896547393,6.82440873320777,6.82440873320777,303.029915241895,0.0,1.0
2011-10-27,2.07,2.07,1.96,2.0,13000,7.51410961581919,7.51410961581919,7.11480910483363,7.26000929064656,3581.26263467694,0.0,1.0
2011-10-28,2.04,2.08,1.99,2.0799,6200,7.40520947645949,7.55040966227242,7.22370924419333,7.55004666180789,1707.98679499977,0.0,1.0
2011-10-31,2.0,2.04,1.98,2.04,6100,7.26000929064656,7.40520947645949,7.18740919774009,7.40520947645949,1680.43862088687,0.0,1.0
2011-11-01,2.05,2.07,2.0,2.0,3100,7.44150952291272,7.51410961581919,7.26000929064656,7.26000929064656,853.993397499887,0.0,1.0
2011-11-02,2.05,2.06,1.98,2.02,2400,7.44150952291272,7.47780956936596,7.18740919774009,7.33260938355302,661.15617870959,0.0,1.0
2011-11-03,2.05,2.11,2.05,2.09,28100,7.44150952291272,7.65930980163212,7.44150952291272,7.58670970872565,7741.03692572479,0.0,1.0
2011-11-04,2.03,2.095,2.03,2.05,2000,7.36890943000626,7.60485973195227,7.36890943000626,7.44150952291272,550.963482257991,0.0,1.0
2011-11-07,2.097,2.11,2.05,2.1,3800,7.61211974124292,7.65930980163212,7.44150952291272,7.62300975517889,1046.83061629018,0.0,1.0
2011-11-08,1.9,2.05,1.899,2.05,36600,6.89700882611423,7.44150952291272,6.89337882146891,7.44150952291272,10082.6317253212,0.0,1.0
2011-11-09,1.9,2.05,1.8,1.88,27900,6.89700882611423,7.44150952291272,6.5340083615819,6.82440873320777,7685.94057749898,0.0,1.0
2011-11-10,1.72,1.91,1.62,1.91,34300,6.24360798995604,6.93330887256746,5.88060752542371,6.93330887256746,9449.02372072456,0.0,1.0
2011-11-11,1.65,1.75,1.61,1.75,14800,5.98950766478341,6.35250812931574,5.84430747897048,6.35250812931574,4077.12976870914,0.0,1.0
2011-11-14,1.65,1.65,1.61,1.65,14485,5.98950766478341,5.98950766478341,5.84430747897048,5.98950766478341,3990.35302025351,0.0,1.0
2011-11-15,1.65,1.65,1.62,1.64,4289,5.98950766478341,5.98950766478341,5.88060752542371,5.95320761833018,1181.54118770226,0.0,1.0
2011-11-16,1.75,1.75,1.65,1.65,14900,6.35250812931574,6.35250812931574,5.98950766478341,5.98950766478341,4104.67794282204,0.0,1.0
2011-11-17,1.75,1.75,1.7,1.7,4900,6.35250812931574,6.35250812931574,6.17100789704958,6.17100789704958,1349.86053153208,0.0,1.0
2011-11-18,1.69,1.69,1.61,1.61,105737,6.31620808286251,6.31620808286251,6.01721598426546,6.01721598426546,28291.5837565337,0.05,1.0
2011-11-21,1.68,1.68,1.62,1.62,5135,6.27883407053788,6.27883407053788,6.0545899965901,6.0545899965901,1373.94935159689,0.0,1.0
2011-11-22,1.67,1.67,1.6,1.64,6100,6.24146005821325,6.24146005821325,5.97984197194083,6.12933802123935,1632.15015476943,0.0,1.0
2011-11-23,1.63,1.67,1.63,1.67,2100,6.09196400891472,6.24146005821325,6.09196400891472,6.24146005821325,561.887758199314,0.0,1.0
2011-11-25,1.518,1.65,1.45,1.65,13400,5.67337507087887,6.16671203356399,5.41923178707138,6.16671203356399,3585.37902850991,0.0,1.0
2011-11-28,1.49,1.52,1.31,1.51,8300,5.5687278363699,5.68084987334379,4.89599561452656,5.64347586101916,2220.794472883,0.0,1.0
2011-11-29,1.47,1.49,1.47,1.49,11900,5.49397981172064,5.5687278363699,5.49397981172064,5.5687278363699,3184.03062979611,0.0,1.0
2011-11-30,1.4,1.57,1.4,1.47,31700,5.23236172544823,5.86771993496694,5.23236172544823,5.49397981172064,8481.82949281821,0.0,1.0
2011-12-01,1.67,1.69,1.45,1.46,15300,6.24146005821325,6.31620808286251,5.41923178707138,5.45660579939601,4093.75366688071,0.0,1.0
2011-12-02,1.62,1.69,1.62,1.69,3600,6.0545899965901,6.31620808286251,6.0545899965901,6.31620808286251,963.236156913109,0.0,1.0
2011-12-05,1.54,1.64,1.54,1.59,4900,5.75559789799305,6.12933802123935,5.75559789799305,5.9424679596162,1311.0714357984,0.0,1.0
2011-12-06,1.66,1.75,1.6,1.6,20500,6.20408604588862,6.54045215681029,5.97984197194083,5.97984197194083,5485.09478242187,0.0,1.0
2011-12-07,1.64,1.75,1.62,1.7,10100,6.12933802123935,6.54045215681029,6.0545899965901,6.35358209518714,2702.41255133956,0.0,1.0
2011-12-08,1.64,1.71,1.6,1.62,4300,6.12933802123935,6.39095610751177,5.97984197194083,6.0545899965901,1150.53207631288,0.0,1.0
2011-12-09,1.69,1.7,1.58,1.61,7600,6.31620808286251,6.35358209518714,5.90509394729157,6.01721598426546,2033.49855348323,0.0,1.0
2011-12-12,1.6125,1.69,1.6,1.69,5500,6.02655948734662,6.31620808286251,5.97984197194083,6.31620808286251,1471.61079528392,0.0,1.0
2011-12-13,1.6,1.63,1.6,1.62,3200,5.97984197194083,6.09196400891472,5.97984197194083,6.0545899965901,856.209917256098,0.0,1.0
2011-12-14,1.57,1.64,1.55,1.64,11400,5.86771993496694,6.12933802123935,5.79297191031768,6.12933802123935,3050.24783022485,0.0,1.0
2011-12-15,1.55,1.571,1.53,1.57,4700,5.79297191031768,5.87145733619941,5.71822388566842,5.86771993496694,1257.55831596989,0.0,1.0
2011-12-16,1.55,1.55,1.495,1.54,10700,5.79297191031768,5.79297191031768,5.58741484253222,5.75559789799305,2862.95191082508,0.0,1.0
2011-12-19,1.5498,1.55,1.49,1.54,4800,5.79222443007119,5.79297191031768,5.5687278363699,5.75559789799305,1284.31487588415,0.0,1.0
2011-12-20,1.5,1.55,1.5,1.54,7300,5.60610184869453,5.79297191031768,5.60610184869453,5.75559789799305,1953.22887374047,0.0,1.0
2011-12-21,1.45,1.49,1.445,1.49,3400,5.41923178707138,5.5687278363699,5.40054478090907,5.5687278363699,909.723037084604,0.0,1.0
2011-12-22,1.44,1.46,1.32,1.45,24500,5.38185777474675,5.45660579939601,4.93336962685119,5.41923178707138,6555.357178992,0.0,1.0
2011-12-23,1.478,1.478,1.4,1.43,16700,5.52387902158035,5.52387902158035,5.23236172544823,5.34448376242212,4468.34550568025,0.0,1.0
2011-12-27,1.47,1.49,1.4,1.46,22300,5.49397981172064,5.5687278363699,5.23236172544823,5.45660579939601,5966.71286087843,0.0,1.0
2011-12-28,1.46,1.46,1.4,1.46,25400,5.45660579939601,5.45660579939601,5.23236172544823,5.45660579939601,6796.16621822027,0.0,1.0
2011-12-29,1.4193,1.46,1.4,1.46,33800,5.30449356923477,5.45660579939601,5.23236172544823,5.45660579939601,9043.71725101752,0.0,1.0
2011-12-30,1.44,1.46,1.4,1.41,21800,5.38185777474675,5.45660579939601,5.23236172544823,5.26973573777286,5832.93006130716,0.0,1.0
2012-01-03,1.46,1.49,1.46,1.46,3600,5.45660579939601,5.5687278363699,5.45660579939601,5.45660579939601,963.23615691311,0.0,1.0
2012-01-04,1.52,1.5699,1.47,1.47,4200,5.68084987334379,5.8673461948437,5.49397981172064,5.49397981172064,1123.77551639863,0.0,1.0
2012-01-05,1.73,1.73,1.53,1.53,28700,6.46570413216103,6.46570413216103,5.71822388566842,5.71822388566842,7679.13269539062,0.0,1.0
2012-01-06,1.75,1.8,1.66,1.75,16400,6.54045215681029,6.72732221843344,6.20408604588862,6.54045215681029,4388.0758259375,0.0,1.0
2012-01-09,1.69,1.71,1.69,1.71,6400,6.31620808286251,6.39095610751177,6.31620808286251,6.39095610751177,1712.41983451219,0.0,1.0
2012-01-10,1.69,1.73,1.66,1.66,6900,6.31620808286251,6.46570413216103,6.20408604588862,6.20408604588862,1846.20263408346,0.0,1.0
2012-01-11,1.67,1.7,1.65,1.7,3500,6.24146005821325,6.35358209518714,6.16671203356399,6.35358209518714,936.479596998856,0.0,1.0
2012-01-12,1.75,1.75,1.685,1.7,4000,6.54045215681029,6.54045215681029,6.29752107670019,6.35358209518714,1070.26239657012,0.0,1.0
2012-01-13,1.75,1.75,1.64,1.69,3400,6.54045215681029,6.54045215681029,6.12933802123935,6.31620808286251,909.723037084603,0.0,1.0
2012-01-17,1.69,1.73,1.69,1.73,2100,6.31620808286251,6.46570413216103,6.31620808286251,6.46570413216103,561.887758199314,0.0,1.0
2012-01-18,1.84,1.84,1.67,1.67,26900,6.87681826773196,6.87681826773196,6.24146005821325,6.24146005821325,7197.51461693407,0.0,1.0
2012-01-19,1.87,1.9099,1.85,1.86,3600,6.98894030470585,7.13806261388113,6.91419228005659,6.95156629238122,963.23615691311,0.0,1.0
2012-01-20,1.79,1.87,1.78,1.87,2700,6.68994820610881,6.98894030470585,6.65257419378418,6.98894030470585,722.427117684832,0.0,1.0
2012-01-23,1.81,1.94,1.8,1.84,9800,6.76469623075807,7.25055839097826,6.72732221843344,6.87681826773196,2622.1428715968,0.0,1.0
2012-01-24,1.776,1.8101,1.764,1.81,9900,6.63762458885433,6.76506997088132,6.59277577406477,6.76469623075807,2648.89943151105,0.0,1.0
2012-01-25,1.77,1.77,1.77,1.77,400,6.61520018145955,6.61520018145955,6.61520018145955,6.61520018145955,107.026239657012,0.0,1.0
2012-01-26,1.91,1.92,1.82,1.82,11200,7.13843635400437,7.175810366329,6.8020702430827,6.8020702430827,2996.73471039634,0.0,1.0
2012-01-27,1.97,1.97,1.899,1.9,14600,7.36268042795215,7.36268042795215,7.09732494044728,7.10106234167974,3906.45774748095,0.0,1.0
2012-01-30,1.95,1.97,1.9,1.9,1200,7.28793240330289,7.36268042795215,7.10106234167974,7.10106234167974,321.078718971037,0.0,1.0
2012-01-31,1.86,1.9695,1.85,1.9695,12700,6.95156629238122,7.36081172733592,6.91419228005659,7.36081172733592,3398.08310911014,0.0,1.0
2012-02-01,1.79,1.8665,1.7701,1.85,14200,6.68994820610881,6.97585940039223,6.61557392158279,6.91419228005659,3799.43150782393,0.0,1.0
2012-02-02,1.77,1.81,1.77,1.8,3100,6.61520018145955,6.76469623075807,6.61520018145955,6.72732221843344,829.453357341844,0.0,1.0
2012-02-03,1.79,1.85,1.78,1.8,20400,6.68994820610881,6.91419228005659,6.65257419378418,6.72732221843344,5458.33822250762,0.0,1.0
2012-02-06,1.7998,1.81,1.78,1.78,2400,6.72657473818695,6.76469623075807,6.65257419378418,6.65257419378418,642.157437942073,0.0,1.0
2012-02-07,1.8,1.8,1.77,1.8,7600,6.72732221843344,6.72732221843344,6.61520018145955,6.72732221843344,2033.49855348323,0.0,1.0
2012-02-08,1.8,1.81,1.7999,1.8,14600,6.72732221843344,6.76469623075807,6.72694847831019,6.72732221843344,3906.45774748094,0.0,1.0
2012-02-09,1.8081,1.82,1.765,1.8,6000,6.75759516841639,6.8020702430827,6.59651317529723,6.72732221843344,1605.39359485518,0.0,1.0
2012-02-10,1.73,1.8,1.7,1.8,11100,6.46570413216103,6.72732221843344,6.35358209518714,6.72732221843344,2969.97815048209,0.0,1.0
2012-02-13,1.68,1.71,1.6501,1.7,5000,6.27883407053788,6.39095610751177,6.16708577368723,6.35358209518714,1337.82799571265,0.0,1.0
2012-02-14,1.6495,1.73,1.6,1.7,20000,6.16484333294775,6.46570413216103,5.97984197194083,6.35358209518714,5351.31198285061,0.0,1.0
2012-02-15,1.56,1.6351,1.56,1.6,10500,5.83034592264231,6.11102475520029,5.83034592264231,5.97984197194083,2809.43879099657,0.0,1.0
2012-02-16,1.5,1.6,1.49,1.58,34200,5.60610184869453,5.97984197194083,5.5687278363699,5.90509394729157,9150.74349067454,0.0,1.0
2012-02-17,1.51,1.51,1.5,1.5,32000,5.64347586101916,5.64347586101916,5.60610184869453,5.60610184869453,8562.09917256098,0.0,1.0
2012-02-21,1.42,1.53,1.42,1.51,31800,5.30710975009749,5.71822388566842,5.30710975009749,5.64347586101916,8508.58605273247,0.0,1.0
2012-02-22,1.47,1.47,1.4,1.42,26100,5.49397981172064,5.49397981172064,5.23236172544823,5.30710975009749,6983.46213762005,0.0,1.0
2012-02-23,1.47,1.56,1.47,1.5,16100,5.49397981172064,5.83034592264231,5.49397981172064,5.60610184869453,4307.80614619474,0.0,1.0
2012-02-24,1.51,1.57,1.51,1.56,14700,5.64347586101916,5.86771993496694,5.64347586101916,5.83034592264231,3933.2143073952,0.0,1.0
2012-02-27,1.48,1.56,1.47,1.56,28600,5.53135382404527,5.83034592264231,5.49397981172064,5.83034592264231,7652.37613547637,0.0,1.0
2012-02-28,1.47,1.55,1.45,1.53,7800,5.49397981172064,5.79297191031768,5.41923178707138,5.71822388566842,2087.01167331174,0.0,1.0
2012-02-29,1.52,1.52,1.48,1.48,13800,5.68084987334379,5.68084987334379,5.53135382404527,5.53135382404527,3692.40526816692,0.0,1.0
2012-03-01,1.52,1.55,1.5,1.55,11300,5.68084987334379,5.79297191031768,5.60610184869453,5.79297191031768,3023.4912703106,0.0,1.0
2012-03-02,1.5299,1.54,1.52,1.54,8600,5.71785014554518,5.75559789799305,5.68084987334379,5.75559789799305,2301.06415262576,0.0,1.0
2012-03-05,1.54,1.56,1.51,1.56,13200,5.75559789799305,5.83034592264231,5.64347586101916,5.83034592264231,3531.8659086814,0.0,1.0
2012-03-06,1.47,1.54,1.24,1.44,13800,5.49397981172064,5.75559789799305,4.63437752825415,5.38185777474675,3692.40526816692,0.0,1.0
2012-03-07,1.46,1.47,1.41,1.47,12300,5.45660579939601,5.49397981172064,5.26973573777286,5.49397981172064,3291.05686945312,0.0,1.0
2012-03-08,1.45,1.46,1.42,1.42,5100,5.41923178707138,5.45660579939601,5.30710975009749,5.30710975009749,1364.58455562691,0.0,1.0
2012-03-09,1.47,1.47,1.4401,1.45,2400,5.49397981172064,5.49397981172064,5.38223151487,5.41923178707138,642.157437942073,0.0,1.0
2012-03-12,1.4,1.47,1.4,1.46,12800,5.23236172544823,5.49397981172064,5.23236172544823,5.45660579939601,3424.83966902439,0.0,1.0
2012-03-13,1.4393,1.44,1.41,1.41,6400,5.37924159388403,5.38185777474675,5.26973573777286,5.26973573777286,1712.41983451219,0.0,1.0
2012-03-14,1.4,1.46,1.39,1.44,19900,5.23236172544823,5.45660579939601,5.1949877131236,5.38185777474675,5324.55542293636,0.0,1.0
2012-03-15,1.4,1.4,1.4,1.4,9000,5.23236172544823,5.23236172544823,5.23236172544823,5.23236172544823,2408.09039228277,0.0,1.0
2012-03-16,1.4,1.41,1.33,1.409,1000,5.30710975009749,5.3450176768839,5.04175426259262,5.34122688420526,263.797069577143,0.02,1.0
2012-03-19,1.3701,1.4,1.3701,1.39,11300,5.19376504900612,5.30710975009749,5.19376504900612,5.26920182331108,2980.90688622171,0.0,1.0
2012-03-20,1.39,1.42,1.3857,1.41,4100,5.26920182331108,5.38292560367031,5.25290141479292,5.3450176768839,1081.56798526628,0.0,1.0
2012-03-21,1.35,1.4,1.35,1.4,1700,5.11757011616544,5.30710975009749,5.11757011616544,5.30710975009749,448.455018281142,0.0,1.0
2012-03-22,1.38,1.39,1.38,1.39,4900,5.23129389652467,5.26920182331108,5.23129389652467,5.26920182331108,1292.605640928,0.0,1.0
2012-03-23,1.3601,1.39,1.3601,1.39,14000,5.15585712221971,5.26920182331108,5.15585712221971,5.26920182331108,3693.15897408,0.0,1.0
2012-03-26,1.36,1.39,1.35,1.39,10500,5.15547804295185,5.26920182331108,5.11757011616544,5.26920182331108,2769.86923056,0.0,1.0
2012-03-27,1.32,1.44,1.32,1.37,20500,5.00384633580621,5.45874145724313,5.00384633580621,5.19338596973826,5407.83992633142,0.0,1.0
2012-03-28,1.3695,1.37,1.31,1.32,10100,5.19149057339894,5.19338596973826,4.9659384090198,5.00384633580621,2664.35040272914,0.0,1.0
2012-03-29,1.3699,1.38,1.36,1.36,3300,5.19300689047039,5.23129389652467,5.15547804295185,5.15547804295185,870.530329604572,0.0,1.0
2012-03-30,1.3599,1.36,1.31,1.34,6700,5.15509896368398,5.15547804295185,4.9659384090198,5.07966218937903,1767.44036616686,0.0,1.0
2012-04-02,1.31,1.35,1.29,1.32,13000,4.9659384090198,5.11757011616544,4.89012255544697,5.00384633580621,3429.36190450285,0.0,1.0
2012-04-03,1.38,1.4,1.31,1.4,5700,5.23129389652467,5.30710975009749,4.9659384090198,5.30710975009749,1503.64329658971,0.0,1.0
2012-04-04,1.3799,1.4,1.3799,1.39,3700,5.2309148172568,5.30710975009749,5.2309148172568,5.26920182331108,976.049157435429,0.0,1.0
2012-04-05,1.3501,1.38,1.35,1.38,1700,5.1179491954333,5.23129389652467,5.11757011616544,5.23129389652467,448.455018281143,0.0,1.0
2012-04-09,1.3101,1.34,1.268,1.31,5900,4.96631748828766,5.07966218937903,4.80672511651687,4.9659384090198,1556.40271050514,0.0,1.0
2012-04-10,1.4,1.4,1.3,1.3,6700,5.30710975009749,5.30710975009749,4.92803048223338,4.92803048223338,1767.44036616686,0.0,1.0
2012-04-11,1.31,1.4,1.31,1.4,9000,4.9659384090198,5.30710975009749,4.9659384090198,5.30710975009749,2374.17362619428,0.0,1.0
2012-04-12,1.33,1.33,1.303,1.33,2800,5.04175426259262,5.04175426259262,4.93940286026931,5.04175426259262,738.631794815999,0.0,1.0
2012-04-13,1.3099,1.35,1.25,1.3,6500,4.96555932975193,5.11757011616544,4.73849084830133,4.92803048223338,1714.68095225143,0.0,1.0
2012-04-16,1.33,1.33,1.29,1.3123,1200,5.04175426259262,5.04175426259262,4.89012255544697,4.97465723218067,316.556483492571,0.0,1.0
2012-04-17,1.35,1.356,1.35,1.35,7000,5.11757011616544,5.14031487223728,5.11757011616544,5.11757011616544,1846.57948704,0.0,1.0
2012-04-18,1.34,1.39,1.34,1.39,2800,5.07966218937903,5.26920182331108,5.07966218937903,5.26920182331108,738.631794815999,0.0,1.0
2012-04-19,1.31,1.329,1.31,1.32,6100,4.9659384090198,5.03796346991397,4.9659384090198,5.00384633580621,1609.16212442057,0.0,1.0
2012-04-20,1.32,1.324,1.25,1.3,8900,5.00384633580621,5.01900950652077,4.73849084830133,4.92803048223338,2347.79391923657,0.0,1.0
2012-04-23,1.35,1.35,1.25,1.26,13300,5.11757011616544,5.11757011616544,4.73849084830133,4.77639877508774,3508.501025376,0.0,1.0
2012-04-24,1.294,1.35,1.28,1.35,9100,4.90528572616154,5.11757011616544,4.85221462866056,5.11757011616544,2400.553333152,0.0,1.0
2012-04-25,1.23,1.3,1.23,1.27,29400,4.66267499472851,4.92803048223338,4.66267499472851,4.81430670187415,7755.63384556799,0.0,1.0
2012-04-26,1.23,1.23,1.219,1.22,5300,4.66267499472851,4.66267499472851,4.62097627526346,4.6247670679421,1398.12446875886,0.0,1.0
2012-04-27,1.24,1.24,1.23,1.23,3600,4.70058292151492,4.70058292151492,4.66267499472851,4.66267499472851,949.669450477714,0.0,1.0
2012-04-30,1.27,1.277,1.25,1.25,2400,4.81430670187415,4.84084225062464,4.73849084830133,4.73849084830133,633.112966985143,0.0,1.0
2012-05-01,1.2301,1.26,1.2301,1.25,14000,4.66305407399637,4.77639877508774,4.66305407399637,4.73849084830133,3693.15897408,0.0,1.0
2012-05-02,1.2867,1.29,1.2599,1.2599,4700,4.87761293960746,4.89012255544697,4.77601969581988,4.77601969581988,1239.84622701257,0.0,1.0
2012-05-03,1.302,1.34,1.24,1.29,4700,4.93561206759067,5.07966218937903,4.70058292151492,4.89012255544697,1239.84622701257,0.0,1.0
2012-05-04,1.26,1.35,1.228,1.35,12300,4.77639877508774,5.11757011616544,4.65509340937123,5.11757011616544,3244.70395579886,0.0,1.0
2012-05-07,1.2301,1.25,1.22,1.23,2600,4.66305407399637,4.73849084830133,4.6247670679421,4.66267499472851,685.872380900571,0.0,1.0
2012-05-08,1.23,1.2492,1.2201,1.2492,1700,4.66267499472851,4.73545821415842,4.62514614720996,4.73545821415842,448.455018281143,0.0,1.0
2012-05-09,1.22,1.2701,1.22,1.27,11000,4.6247670679421,4.81468578114202,4.6247670679421,4.81430670187415,2901.76776534857,0.0,1.0
2012-05-10,1.25,1.25,1.12,1.24,5500,4.73849084830133,4.73849084830133,4.24568780007799,4.70058292151492,1450.88388267428,0.0,1.0
2012-05-11,1.18,1.18,1.18,1.18,100,4.47313536079646,4.47313536079646,4.47313536079646,4.47313536079646,26.3797069577142,0.0,1.0
2012-05-14,1.15,1.2,1.15,1.2,4700,4.35941158043722,4.54895121436928,4.35941158043722,4.54895121436928,1239.84622701257,0.0,1.0
2012-05-15,1.05,1.12,1.05,1.12,1700,4.05614816614594,4.326558043889,4.05614816614594,4.326558043889,440.072681490841,0.02,1.0
2012-05-16,1.0301,1.09,1.03,1.09,15000,3.97927450090184,4.21066809628483,3.97888820107649,4.21066809628483,3882.9942484486,0.0,1.0
2012-05-17,1.02,1.06,0.98,1.04,27900,3.94025821854177,4.09477814868066,3.78573828840288,4.01751818361122,7222.36930211439,0.0,1.0
2012-05-18,0.98,1.02,0.98,1.02,5300,3.78573828840288,3.94025821854177,3.78573828840288,3.94025821854177,1371.9913011185,0.0,1.0
2012-05-21,0.85,0.97,0.85,0.97,8700,3.28354851545147,3.74710830586815,3.28354851545147,3.74710830586815,2252.13666410019,0.0,1.0
2012-05-22,0.86,0.8647,0.79,0.85,20400,3.3221784979862,3.34033458977752,3.05176862024314,3.28354851545147,5280.87217789009,0.0,1.0
2012-05-23,0.86,0.875,0.86,0.86,1200,3.3221784979862,3.38012347178828,3.3221784979862,3.3221784979862,310.639539875887,0.0,1.0
2012-05-24,0.89,0.89,0.86,0.86,400,3.43806844559037,3.43806844559037,3.3221784979862,3.3221784979862,103.546513291962,0.0,1.0
2012-05-25,0.927,1.01,0.9,0.92,10100,3.58099938096884,3.90162823600705,3.47669842812509,3.55395839319454,2614.54946062206,0.0,1.0
2012-05-29,1.01,1.01,0.92,0.972,8300,3.90162823600705,3.90162823600705,3.55395839319454,3.7548343023751,2148.59015080822,0.0,1.0
2012-05-30,0.99,1.0432,0.99,1.02,4800,3.8243682709376,4.02987977802233,3.8243682709376,3.94025821854177,1242.55815950355,0.0,1.0
2012-05-31,1.16,1.25,1.09,1.09,10100,4.48107797402789,4.8287478168404,4.21066809628483,4.21066809628483,2614.54946062206,0.0,1.0
2012-06-01,1.05,1.174,1.0199,1.16,8900,4.05614816614594,4.53515994957651,3.93987191871642,4.48107797402789,2303.90992074617,0.0,1.0
2012-06-04,0.9899,1.044,0.96,1.02,20600,3.82398197111225,4.03297017662511,3.70847832333343,3.94025821854177,5332.64543453607,0.0,1.0
2012-06-05,0.9999,0.9999,0.99,0.99,2400,3.86261195364698,3.86261195364698,3.8243682709376,3.8243682709376,621.279079751775,0.0,1.0
2012-06-06,0.88,1.0,0.88,1.0,4000,3.39943846305564,3.86299825347232,3.39943846305564,3.86299825347232,1035.46513291963,0.0,1.0
2012-06-07,0.9201,0.924,0.9,0.904,2100,3.55434469301988,3.56941038620843,3.47669842812509,3.49215042113898,543.619194782804,0.0,1.0
2012-06-08,0.92,0.95,0.904,0.934,3500,3.55395839319454,3.66984834079871,3.49215042113898,3.60804036874315,906.031991304672,0.0,1.0
2012-06-11,0.92,0.92,0.92,0.92,600,3.55395839319454,3.55395839319454,3.55395839319454,3.55395839319454,155.319769937944,0.0,1.0
2012-06-12,0.9,0.9,0.86,0.89,2600,3.47669842812509,3.47669842812509,3.3221784979862,3.43806844559037,673.052336397757,0.0,1.0
2012-06-13,0.9,0.91,0.8856,0.8856,5000,3.47669842812509,3.51532841065981,3.42107125327509,3.42107125327509,1294.33141614953,0.0,1.0
2012-06-14,0.8675,0.9,0.86,0.9,4300,3.35115098488724,3.47669842812509,3.3221784979862,3.47669842812509,1113.1250178886,0.0,1.0
2012-06-15,0.88,0.88,0.83,0.88,3300,3.39943846305564,3.39943846305564,3.20628855038203,3.39943846305564,854.258734658692,0.0,1.0
2012-06-18,0.86,0.87,0.8117,0.87,1800,3.3221784979862,3.36080848052092,3.13559568234348,3.36080848052092,465.959309813831,0.0,1.0
2012-06-19,0.89,0.94,0.83,0.85,7300,3.43806844559037,3.63121835826398,3.20628855038203,3.28354851545147,1889.72386757832,0.0,1.0
2012-06-20,0.81,0.89,0.8,0.89,3900,3.12902858531258,3.43806844559037,3.09039860277786,3.43806844559037,1009.57850459664,0.0,1.0
2012-06-21,0.8,0.89,0.8,0.85,5100,3.09039860277786,3.43806844559037,3.09039860277786,3.28354851545147,1320.21804447252,0.0,1.0
2012-06-22,0.8,0.89,0.8,0.89,33800,3.09039860277786,3.43806844559037,3.09039860277786,3.43806844559037,8749.68037317083,0.0,1.0
2012-06-25,0.79,0.82,0.79,0.79,900,3.05176862024314,3.16765856784731,3.05176862024314,3.05176862024314,232.979654906915,0.0,1.0
2012-06-26,0.82,0.848,0.81,0.82,2300,3.16765856784731,3.27582251894453,3.12902858531258,3.16765856784731,595.392451428784,0.0,1.0
2012-06-27,0.81,0.8201,0.81,0.82,4200,3.12902858531258,3.16804486767265,3.12902858531258,3.16765856784731,1087.23838956561,0.0,1.0
2012-06-28,0.81,0.8797,0.8,0.82,8600,3.12902858531258,3.3982795635796,3.09039860277786,3.16765856784731,2226.2500357772,0.0,1.0
2012-06-29,0.85,0.85,0.81,0.82,5300,3.28354851545147,3.28354851545147,3.12902858531258,3.16765856784731,1371.99130111851,0.0,1.0
2012-07-02,0.87,0.94,0.86,0.8799,16100,3.36080848052092,3.63121835826398,3.3221784979862,3.3990521632303,4167.74716000149,0.0,1.0
2012-07-03,0.9,0.9,0.9,0.9,300,3.47669842812509,3.47669842812509,3.47669842812509,3.47669842812509,77.6598849689719,0.0,1.0
2012-07-05,0.955,0.955,0.8601,0.88,5400,3.68916333206607,3.68916333206607,3.32256479781155,3.39943846305564,1397.87792944149,0.0,1.0
2012-07-06,0.9799,0.9799,0.93,0.9799,1500,3.78535198857753,3.78535198857753,3.59258837572926,3.78535198857753,388.29942484486,0.0,1.0
2012-07-09,1.0399,1.0399,0.98,0.98,800,4.01713188378587,4.01713188378587,3.78573828840288,3.78573828840288,207.093026583925,0.0,1.0
2012-07-10,1.0499,1.05,1.01,1.01,800,4.05576186632059,4.05614816614594,3.90162823600705,3.90162823600705,207.093026583925,0.0,1.0
2012-07-11,1.06,1.06,1.0399,1.0399,1500,4.09477814868066,4.09477814868066,4.01713188378587,4.01713188378587,388.29942484486,0.0,1.0
2012-07-12,0.95,1.0699,0.86,1.0699,1300,3.66984834079871,4.13302183139004,3.3221784979862,4.13302183139004,336.526168198878,0.0,1.0
2012-07-13,0.98,0.98,0.96,0.96,4800,3.78573828840288,3.78573828840288,3.70847832333343,3.70847832333343,1242.55815950355,0.0,1.0
2012-07-16,0.92,0.98,0.92,0.98,5800,3.55395839319454,3.78573828840288,3.55395839319454,3.78573828840288,1501.42444273346,0.0,1.0
2012-07-17,0.89,0.9499,0.84,0.9499,2800,3.43806844559037,3.66946204097336,3.24491853291675,3.66946204097336,724.825593043737,0.0,1.0
2012-07-18,0.87,0.9699,0.83,0.86,16200,3.36080848052092,3.74672200604281,3.20628855038203,3.3221784979862,4193.63378832449,0.0,1.0
2012-07-19,0.93,1.05,0.86,0.86,8100,3.59258837572926,4.05614816614594,3.3221784979862,3.3221784979862,2096.81689416224,0.0,1.0
2012-07-20,0.99,0.99,0.95,0.95,1100,3.8243682709376,3.8243682709376,3.66984834079871,3.66984834079871,284.752911552897,0.0,1.0
2012-07-23,0.97,1.0299,0.97,1.0,1800,3.74710830586815,3.97850190125115,3.74710830586815,3.86299825347232,465.959309813832,0.0,1.0
2012-07-24,0.9799,0.9799,0.95,0.95,1300,3.78535198857753,3.78535198857753,3.66984834079871,3.66984834079871,336.526168198878,0.0,1.0
2012-07-25,0.95,0.98,0.95,0.9502,4100,3.66984834079871,3.78573828840288,3.66984834079871,3.6706209404494,1061.35176124262,0.0,1.0
2012-07-26,0.9899,0.9899,0.96,0.96,1600,3.82398197111225,3.82398197111225,3.70847832333343,3.70847832333343,414.18605316785,0.0,1.0
2012-07-27,1.0099,1.0199,0.96,0.99,1300,3.9012419361817,3.93987191871642,3.70847832333343,3.8243682709376,336.526168198878,0.0,1.0
2012-07-30,1.03,1.03,0.97,1.0,4200,3.97888820107649,3.97888820107649,3.74710830586815,3.86299825347232,1087.23838956561,0.0,1.0
2012-07-31,1.0,1.0,1.0,1.0,1000,3.86299825347232,3.86299825347232,3.86299825347232,3.86299825347232,258.866283229907,0.0,1.0
2012-08-01,0.96,1.0099,0.96,1.0,2200,3.70847832333343,3.9012419361817,3.70847832333343,3.86299825347232,569.505823105794,0.0,1.0
2012-08-02,0.95,1.01,0.95,0.96,1500,3.66984834079871,3.90162823600705,3.66984834079871,3.70847832333343,388.299424844859,0.0,1.0
2012-08-03,0.92,1.0,0.92,1.0,6900,3.55395839319454,3.86299825347232,3.55395839319454,3.86299825347232,1786.17735428635,0.0,1.0
2012-08-06,0.99,1.0,0.95,1.0,600,3.8243682709376,3.86299825347232,3.66984834079871,3.86299825347232,155.319769937944,0.0,1.0
2012-08-07,0.9386,1.0,0.9375,1.0,8400,3.62581016070912,3.86299825347232,3.6215608626303,3.86299825347232,2174.47677913121,0.0,1.0
2012-08-08,1.0,1.03,0.9506,1.0,25100,3.86299825347232,3.97888820107649,3.67216613975079,3.86299825347232,6497.54370907065,0.0,1.0
2012-08-09,1.1,1.1,1.0,1.03,7700,4.24929807881956,4.24929807881956,3.86299825347232,3.97888820107649,1993.27038087028,0.0,1.0
2012-08-10,1.17,1.17,1.05,1.0999,40200,4.51970795656262,4.51970795656262,4.05614816614594,4.24891177899421,10406.4245858422,0.0,1.0
2012-08-13,1.12,1.19,1.068,1.19,8000,4.326558043889,4.59696792163206,4.12568213470844,4.59696792163206,2070.93026583925,0.0,1.0
2012-08-14,1.1,1.12,1.09,1.12,4900,4.24929807881956,4.326558043889,4.21066809628483,4.326558043889,1268.44478782654,0.0,1.0
2012-08-15,1.2,1.2,1.0601,1.09,3900,4.63559790416679,4.63559790416679,4.09516444850601,4.21066809628483,1009.57850459663,0.0,1.0
2012-08-16,1.18,1.2,1.17,1.2,7100,4.55833793909734,4.63559790416679,4.51970795656262,4.63559790416679,1837.95061093234,0.0,1.0
2012-08-17,1.3299,1.38,1.24,1.24,12100,5.13740137729284,5.33093758979181,4.79011783430568,4.79011783430568,3132.28202708187,0.0,1.0
2012-08-20,1.1,1.28,1.06,1.28,37300,4.326558043889,5.03454026925266,4.16922866047486,5.03454026925266,9483.28892939559,0.02,1.0
2012-08-21,1.06,1.14,1.06,1.11,4800,4.16922866047486,4.48388742730315,4.16922866047486,4.36589038974254,1220.36962094099,0.0,1.0
2012-08-22,1.1,1.1399,1.07,1.09,3906,4.326558043889,4.48349410384461,4.20856100632839,4.28722569803547,993.075779040729,0.0,1.0
2012-08-23,1.1,1.1299,1.07,1.1,4900,4.326558043889,4.44416175799108,4.20856100632839,4.326558043889,1245.79398804393,0.0,1.0
2012-08-24,1.07,1.11,1.07,1.1099,3500,4.20856100632839,4.36589038974254,4.20856100632839,4.365497066284,889.852848602804,0.0,1.0
2012-08-27,1.1199,1.1199,1.03,1.07,10900,4.40482941213754,4.40482941213754,4.05123162291425,4.20856100632839,2771.25601422016,0.0,1.0
2012-08-28,1.1199,1.1199,1.09,1.09,200,4.40482941213754,4.40482941213754,4.28722569803547,4.28722569803547,50.8487342058744,0.0,1.0
2012-08-29,1.08,1.11,1.0,1.08,5100,4.24789335218193,4.36589038974254,3.93323458535364,4.24789335218193,1296.6427222498,0.0,1.0
2012-08-30,1.08,1.1299,1.07,1.07,4100,4.24789335218193,4.44416175799108,4.20856100632839,4.20856100632839,1042.39905122043,0.0,1.0
2012-08-31,1.1,1.1299,1.09,1.09,10200,4.326558043889,4.44416175799108,4.28722569803547,4.28722569803547,2593.2854444996,0.0,1.0
2012-09-04,1.1,1.1499,1.09,1.12,4900,4.326558043889,4.52282644969815,4.28722569803547,4.40522273559608,1245.79398804393,0.0,1.0
2012-09-05,1.17,1.24,1.1414,1.18,13500,4.60188446486376,4.87721088583851,4.48939395572264,4.64121681071729,3432.28955889652,0.0,1.0
2012-09-06,1.19,1.25,1.18,1.18,8400,4.68054915657083,4.91654323169205,4.64121681071729,4.64121681071729,2135.64683664673,0.0,1.0
2012-09-07,1.21,1.24,1.2,1.2,3000,4.7592138482779,4.87721088583851,4.71988150242437,4.71988150242437,762.731013088117,0.0,1.0
2012-09-10,1.26,1.29,1.1,1.2299,7400,4.95587557754558,5.07387261510619,4.326558043889,4.83748521652644,1881.40316561736,0.0,1.0
2012-09-11,1.25,1.2783,1.234,1.24,5000,4.91654323169205,5.02785377045756,4.85361147832639,4.87721088583851,1271.21835514686,0.0,1.0
2012-09-12,1.25,1.26,1.25,1.25,2800,4.91654323169205,4.95587557754558,4.91654323169205,4.91654323169205,711.882278882242,0.0,1.0
2012-09-13,1.22,1.26,1.2,1.23,9100,4.79854619413144,4.95587557754558,4.71988150242437,4.83787853998498,2313.61740636729,0.0,1.0
2012-09-14,1.25,1.26,1.24,1.25,31600,4.91654323169205,4.95587557754558,4.87721088583851,4.91654323169205,8034.10000452816,0.0,1.0
2012-09-17,1.17,1.24,1.12,1.24,2800,4.60188446486376,4.87721088583851,4.40522273559608,4.87721088583851,711.882278882242,0.0,1.0
2012-09-18,1.09,1.17,1.09,1.15,7400,4.28722569803547,4.60188446486376,4.28722569803547,4.52321977315668,1881.40316561735,0.0,1.0
2012-09-19,1.1064,1.1383,1.09,1.1,3900,4.35173074523527,4.47720092850805,4.28722569803547,4.326558043889,991.550317014551,0.0,1.0
2012-09-20,1.1299,1.15,1.1,1.1199,1900,4.44416175799108,4.52321977315668,4.326558043889,4.40482941213754,483.062974955807,0.0,1.0
2012-09-21,1.25,1.25,1.1792,1.21,11700,4.91654323169205,4.91654323169205,4.63807022304901,4.7592138482779,2974.65095104365,0.0,1.0
2012-09-24,1.2,1.25,1.2,1.25,1300,4.71988150242437,4.91654323169205,4.71988150242437,4.91654323169205,330.516772338184,0.0,1.0
2012-09-25,1.2,1.26,1.15,1.18,8800,4.71988150242437,4.95587557754558,4.52321977315668,4.64121681071729,2237.34430505847,0.0,1.0
2012-09-26,1.2,1.25,1.2,1.2,1700,4.71988150242437,4.91654323169205,4.71988150242437,4.71988150242437,432.214240749933,0.0,1.0
2012-09-27,1.18,1.26,1.16,1.18,1300,4.64121681071729,4.95587557754558,4.56255211901022,4.64121681071729,330.516772338184,0.0,1.0
2012-09-28,1.13,1.2099,1.13,1.16,6300,4.44455508144961,4.75882052481937,4.44455508144961,4.56255211901022,1601.73512748505,0.0,1.0
2012-10-01,1.26,1.4099,1.18,1.2,32800,4.95587557754558,5.54546744189009,4.64121681071729,4.71988150242437,8339.19240976342,0.0,1.0
2012-10-02,1.2,1.28,1.2,1.28,4900,4.71988150242437,5.03454026925266,4.71988150242437,5.03454026925266,1245.79398804392,0.0,1.0
2012-10-03,1.25,1.25,1.21,1.22,1500,4.91654323169205,4.91654323169205,4.7592138482779,4.79854619413144,381.365506544058,0.0,1.0
2012-10-04,1.2498,1.2498,1.21,1.21,600,4.91575658477498,4.91575658477498,4.7592138482779,4.7592138482779,152.546202617623,0.0,1.0
2012-10-05,1.24,1.25,1.18,1.24,3300,4.87721088583851,4.91654323169205,4.64121681071729,4.87721088583851,839.004114396929,0.0,1.0
2012-10-08,1.2099,1.23,1.2099,1.23,2300,4.75882052481937,4.83787853998498,4.75882052481937,4.83787853998498,584.760443367556,0.0,1.0
2012-10-09,1.15,1.21,1.15,1.21,12500,4.52321977315668,4.7592138482779,4.52321977315668,4.7592138482779,3178.04588786716,0.0,1.0
2012-10-10,1.13,1.1509,1.13,1.1503,7400,4.44455508144961,4.5267596842835,4.44455508144961,4.52439974353229,1881.40316561736,0.0,1.0
2012-10-11,1.1499,1.1499,1.1499,1.1499,100,4.52282644969815,4.52282644969815,4.52282644969815,4.52282644969815,25.4243671029372,0.0,1.0
2012-10-12,1.1,1.13,1.09,1.13,19800,4.326558043889,4.44455508144961,4.28722569803547,4.44455508144961,5034.02468638157,0.0,1.0
2012-10-15,1.1,1.12,1.1,1.1,1600,4.326558043889,4.40522273559608,4.326558043889,4.326558043889,406.789873646996,0.0,1.0
2012-10-16,1.13,1.13,1.1,1.11,12500,4.44455508144961,4.44455508144961,4.326558043889,4.36589038974254,3178.04588786715,0.0,1.0
2012-10-17,1.13,1.13,1.1,1.1,2900,4.44455508144961,4.44455508144961,4.326558043889,4.326558043889,737.30664598518,0.0,1.0
2012-10-18,1.11,1.1282,1.1,1.11,1600,4.36589038974254,4.43747525919597,4.326558043889,4.36589038974254,406.789873646996,0.0,1.0
2012-10-19,1.1,1.11,1.08,1.11,3100,4.326558043889,4.36589038974254,4.24789335218193,4.36589038974254,788.155380191055,0.0,1.0
2012-10-22,1.08,1.108,1.06,1.06,38000,4.24789335218193,4.35802392057183,4.16922866047486,4.16922866047486,9661.25949911615,0.0,1.0
2012-10-23,1.05,1.0999,1.05,1.0635,2200,4.12989631462132,4.32616472043047,4.12989631462132,4.18299498152359,559.336076264619,0.0,1.0
2012-10-24,1.09,1.1,1.0,1.05,5100,4.28722569803547,4.326558043889,3.93323458535364,4.12989631462132,1296.6427222498,0.0,1.0
2012-10-25,1.089,1.09,1.08,1.09,800,4.28329246345011,4.28722569803547,4.24789335218193,4.28722569803547,203.394936823498,0.0,1.0
2012-10-26,1.0908,1.0908,1.01,1.01,1300,4.29037228570375,4.29037228570375,3.97256693120717,3.97256693120717,330.516772338184,0.0,1.0
2012-10-31,1.1,1.1,1.07,1.07,4300,4.326558043889,4.326558043889,4.20856100632839,4.20856100632839,1093.2477854263,0.0,1.0
2012-11-01,1.18,1.21,1.13,1.13,7200,4.64121681071729,4.7592138482779,4.44455508144961,4.44455508144961,1830.55443141148,0.0,1.0
2012-11-02,1.23,1.25,1.19,1.2099,9900,4.83787853998498,4.91654323169205,4.68054915657083,4.75882052481937,2517.01234319078,0.0,1.0
2012-11-05,1.25,1.2699,1.24,1.24,2900,4.91654323169205,4.99481459994059,4.87721088583851,4.87721088583851,737.306645985179,0.0,1.0
2012-11-06,1.17,1.25,1.17,1.25,7700,4.60188446486376,4.91654323169205,4.60188446486376,4.91654323169205,1957.67626692617,0.0,1.0
2012-11-07,1.54,1.69,1.19,1.19,117200,6.0571812614446,6.64716644924765,4.68054915657083,4.68054915657083,29797.3582446425,0.0,1.0
2012-11-08,1.36,1.67,1.31,1.55,33600,5.34919903608095,6.56850175754058,5.15253730681327,6.09651360729814,8542.58734658691,0.0,1.0
2012-11-09,1.3701,1.4003,1.35,1.38,9900,5.38892470539302,5.5077083898707,5.30986669022741,5.42786372778802,2517.01234319079,0.0,1.0
2012-11-12,1.341,1.4,1.341,1.4,5200,5.27446757895923,5.50652841949509,5.27446757895923,5.50652841949509,1322.06708935274,0.0,1.0
2012-11-13,1.35,1.38,1.34,1.34,11400,5.30986669022741,5.42786372778802,5.27053434437388,5.27053434437388,2898.37784973485,0.0,1.0
2012-11-14,1.41,1.46,1.3,1.33,43400,5.54586076534863,5.74252249461631,5.11320496095973,5.23120199852034,11034.1753226748,0.0,1.0
2012-11-15,1.4,1.4526,1.27,1.39,25100,5.58519311120217,5.79503679523733,5.06656803659054,5.54529887469358,6291.63563378319,0.02,1.0
2012-11-16,1.37,1.43,1.34,1.4159,6600,5.46551040167641,5.70487582072793,5.34582769215065,5.64862494725082,1654.37431007845,0.0,1.0
2012-11-19,1.3799,1.56,1.36,1.39,11700,5.50500569581991,6.22350089533956,5.42561616516782,5.54529887469358,2932.75445877543,0.0,1.0
2012-11-20,1.41,1.41,1.33,1.36,4800,5.62508734771075,5.62508734771075,5.30593345564206,5.42561616516782,1203.18131642069,0.0,1.0
2012-11-21,1.4,1.4099,1.37,1.39,4500,5.58519311120217,5.62468840534567,5.46551040167641,5.54529887469358,1127.9824841444,0.0,1.0
2012-11-23,1.4,1.42,1.3701,1.3701,7800,5.58519311120217,5.66498158421934,5.46590934404149,5.46590934404149,1955.16963918362,0.0,1.0
2012-11-26,1.36,1.42,1.35,1.4,2600,5.42561616516782,5.66498158421934,5.38572192865923,5.58519311120217,651.723213061208,0.0,1.0
2012-11-27,1.41,1.41,1.33,1.36,1300,5.62508734771075,5.62508734771075,5.30593345564206,5.42561616516782,325.861606530604,0.0,1.0
2012-11-28,1.57,1.63,1.3801,1.41,61300,6.26339513184814,6.50276055089966,5.50580358055008,5.62508734771075,15365.6280617893,0.0,1.0
2012-11-29,1.63,1.63,1.55,1.55,10500,6.50276055089966,6.50276055089966,6.18360665883097,6.18360665883097,2631.95912967026,0.0,1.0
2012-11-30,1.63,1.63,1.56,1.61,11100,6.50276055089966,6.50276055089966,6.22350089533956,6.42297207788249,2782.35679422285,0.0,1.0
2012-12-03,1.6007,1.63,1.6007,1.63,3900,6.38587043792951,6.50276055089966,6.38587043792951,6.50276055089966,977.584819591811,0.0,1.0
2012-12-04,1.57,1.63,1.56,1.56,5200,6.26339513184814,6.50276055089966,6.22350089533956,6.22350089533956,1303.44642612242,0.0,1.0
2012-12-05,1.5,1.6,1.499,1.58,7600,5.98413547628804,6.3830778413739,5.98014605263718,6.30328936835673,1905.03708433276,0.0,1.0
2012-12-06,1.5499,1.56,1.47,1.47,3700,6.18320771646588,6.22350089533956,5.86445276676228,5.86445276676228,927.45226474095,0.0,1.0
2012-12-07,1.49,1.6,1.37,1.51,24100,5.94424123977945,6.3830778413739,5.46551040167641,6.02402971279662,6040.97285952889,0.0,1.0
2012-12-10,1.48,1.51,1.45,1.45,6900,5.90434700327086,6.02402971279662,5.7846642937451,5.7846642937451,1729.57314235474,0.0,1.0
2012-12-11,1.4299,1.59,1.35,1.5,42600,5.70447687836284,6.34318360486532,5.38572192865923,5.98413547628804,10678.2341832336,0.0,1.0
2012-12-12,1.4799,1.49,1.4,1.4,6400,5.90394806090578,5.94424123977945,5.58519311120217,5.58519311120217,1604.24175522759,0.0,1.0
2012-12-13,1.44,1.48,1.42,1.48,1400,5.74477005723651,5.90434700327086,5.66498158421934,5.90434700327086,350.927883956035,0.0,1.0
2012-12-14,1.42,1.47,1.4101,1.44,1200,5.66498158421934,5.86445276676228,5.62548629007584,5.74477005723651,300.795329105173,0.0,1.0
2012-12-17,1.4,1.43,1.37,1.39,8400,5.58519311120217,5.70487582072793,5.46551040167641,5.54529887469358,2105.56730373621,0.0,1.0
2012-12-18,1.34,1.44,1.33,1.41,12100,5.34582769215065,5.74477005723651,5.30593345564206,5.62508734771075,3033.01956847716,0.0,1.0
2012-12-19,1.46,1.46,1.33,1.36,11100,5.82455853025369,5.82455853025369,5.30593345564206,5.42561616516782,2782.35679422285,0.0,1.0
2012-12-20,1.4,1.42,1.28,1.41,9500,5.58519311120217,5.66498158421934,5.10646227309912,5.62508734771075,2381.29635541595,0.0,1.0
2012-12-21,1.25,1.37,1.18,1.37,59400,4.98677956357336,5.46551040167641,4.70751990801325,5.46551040167641,14889.3687907061,0.0,1.0
2012-12-24,1.2,1.26,1.1915,1.2,6600,4.78730838103043,5.02667380008195,4.75339827999813,4.78730838103043,1654.37431007845,0.0,1.0
2012-12-26,1.27,1.29,1.21,1.21,3200,5.06656803659054,5.14635650960771,4.82720261753902,4.82720261753902,802.120877613794,0.0,1.0
2012-12-27,1.2,1.31,1.19,1.29,5000,4.78730838103043,5.22614498262488,4.74741414452184,5.14635650960771,1253.31387127155,0.0,1.0
2012-12-28,1.2,1.23,1.17,1.2,50600,4.78730838103043,4.90699109055619,4.66762567150467,4.78730838103043,12683.5363772681,0.0,1.0
2012-12-31,1.2,1.23,1.16,1.16,8100,4.78730838103043,4.90699109055619,4.62773143499608,4.62773143499608,2030.36847145992,0.0,1.0
2013-01-02,1.25,1.25,1.21,1.24,15200,4.98677956357336,4.98677956357336,4.82720261753902,4.94688532706478,3810.07416866553,0.0,1.0
2013-01-03,1.34,1.43,1.2499,1.25,22300,5.34582769215065,5.70487582072793,4.98638062120828,4.98677956357336,5589.77986587113,0.0,1.0
2013-01-04,1.37,1.37,1.34,1.3699,400,5.46551040167641,5.46551040167641,5.34582769215065,5.46511145931132,100.265109701724,0.0,1.0
2013-01-07,1.23,1.28,1.2199,1.25,19700,4.90699109055619,5.10646227309912,4.86669791168252,4.98677956357336,4938.05665280992,0.0,1.0
2013-01-08,1.31,1.32,1.23,1.23,8200,5.22614498262488,5.26603921913347,4.90699109055619,4.90699109055619,2055.43474888535,0.0,1.0
2013-01-09,1.34,1.34,1.29,1.29,2600,5.34582769215065,5.34582769215065,5.14635650960771,5.14635650960771,651.723213061207,0.0,1.0
2013-01-10,1.35,1.35,1.2901,1.2901,500,5.38572192865923,5.38572192865923,5.1467554519728,5.1467554519728,125.331387127155,0.0,1.0
2013-01-11,1.2501,1.35,1.25,1.35,5000,4.98717850593845,5.38572192865923,4.98677956357336,5.38572192865923,1253.31387127155,0.0,1.0
2013-01-14,1.31,1.3299,1.25,1.25,5700,5.22614498262488,5.30553451327697,4.98677956357336,4.98677956357336,1428.77781324957,0.0,1.0
2013-01-15,1.33,1.38,1.3206,1.3206,12600,5.30593345564206,5.50540463818499,5.26843287332399,5.26843287332399,3158.35095560431,0.0,1.0
2013-01-16,1.33,1.35,1.31,1.3201,4800,5.30593345564206,5.38572192865923,5.22614498262488,5.26643816149856,1203.18131642069,0.0,1.0
2013-01-17,1.34,1.35,1.29,1.33,5100,5.34582769215065,5.38572192865923,5.14635650960771,5.30593345564206,1278.38014869698,0.0,1.0
2013-01-18,1.35,1.38,1.34,1.34,7300,5.38572192865923,5.50540463818499,5.34582769215065,5.34582769215065,1829.83825205647,0.0,1.0
2013-01-22,1.44,1.44,1.35,1.35,38100,5.74477005723651,5.74477005723651,5.38572192865923,5.38572192865923,9550.25169908925,0.0,1.0
2013-01-23,1.45,1.46,1.44,1.44,7300,5.7846642937451,5.82455853025369,5.74477005723651,5.74477005723651,1829.83825205647,0.0,1.0
2013-01-24,1.46,1.46,1.4301,1.45,1700,5.82455853025369,5.82455853025369,5.70527476309301,5.7846642937451,426.126716232328,0.0,1.0
2013-01-25,1.41,1.46,1.36,1.43,21600,5.62508734771075,5.82455853025369,5.42561616516782,5.70487582072793,5414.31592389311,0.0,1.0
2013-01-28,1.39,1.4,1.36,1.4,4200,5.54529887469358,5.58519311120217,5.42561616516782,5.58519311120217,1052.7836518681,0.0,1.0
2013-01-29,1.3801,1.39,1.32,1.36,10000,5.50580358055008,5.54529887469358,5.26603921913347,5.42561616516782,2506.62774254311,0.0,1.0
2013-01-30,1.36,1.38,1.36,1.38,1100,5.42561616516782,5.50540463818499,5.42561616516782,5.50540463818499,275.729051679742,0.0,1.0
2013-01-31,1.34,1.37,1.32,1.37,1600,5.34582769215065,5.46551040167641,5.26603921913347,5.46551040167641,401.060438806897,0.0,1.0
2013-02-01,1.46,1.46,1.34,1.34,15200,5.82455853025369,5.82455853025369,5.34582769215065,5.34582769215065,3810.07416866552,0.0,1.0
2013-02-04,1.4,1.47,1.4,1.45,1700,5.58519311120217,5.86445276676228,5.58519311120217,5.7846642937451,426.126716232328,0.0,1.0
2013-02-05,1.47,1.5,1.41,1.48,5500,5.86445276676228,5.98413547628804,5.62508734771075,5.90434700327086,1378.64525839871,0.0,1.0
2013-02-06,1.4899,1.49,1.44,1.4734,6300,5.94384229741436,5.94424123977945,5.74477005723651,5.87801680717519,1579.17547780216,0.0,1.0
2013-02-07,1.48,1.48,1.44,1.45,600,5.90434700327086,5.90434700327086,5.74477005723651,5.7846642937451,150.397664552586,0.0,1.0
2013-02-08,1.49,1.5,1.44,1.47,12200,5.94424123977945,5.98413547628804,5.74477005723651,5.86445276676228,3058.08584590259,0.0,1.0
2013-02-11,1.41,1.5,1.4,1.5,11700,5.62508734771075,5.98413547628804,5.58519311120217,5.98413547628804,2932.75445877544,0.0,1.0
2013-02-12,1.49,1.49,1.4,1.432,4200,5.94424123977945,5.94424123977945,5.58519311120217,5.71285466802964,1052.7836518681,0.0,1.0
2013-02-13,1.45,1.45,1.45,1.45,200,5.7846642937451,5.7846642937451,5.7846642937451,5.7846642937451,50.1325548508622,0.0,1.0
2013-02-14,1.45,1.48,1.45,1.45,5900,5.7846642937451,5.90434700327086,5.7846642937451,5.7846642937451,1478.91036810043,0.0,1.0
2013-02-15,1.5,1.58,1.42,1.42,57900,5.98413547628804,6.30328936835673,5.66498158421934,5.66498158421934,14513.3746293246,0.0,1.0
2013-02-19,1.69,1.69,1.54,1.55,29000,6.74212596995119,6.74212596995119,6.14371242232238,6.18360665883097,7269.22045337501,0.0,1.0
2013-02-20,1.75,1.75,1.65,1.7,24400,6.98149138900271,6.98149138900271,6.58254902391684,6.78202020645977,6116.17169180518,0.0,1.0
2013-02-21,1.67,1.74,1.6201,1.7,12900,6.66233749693401,6.94159715249412,6.46326525675616,6.78202020645977,3233.54978788061,0.0,1.0
2013-02-22,1.69,1.74,1.6401,1.73,1400,6.74212596995119,6.94159715249412,6.54305372977334,6.90170291598553,350.927883956035,0.0,1.0
2013-02-25,1.67,1.73,1.59,1.6021,2300,6.66233749693401,6.90170291598553,6.34318360486532,6.39145563104071,576.524380784915,0.0,1.0
2013-02-26,1.69,1.73,1.55,1.55,4200,6.74212596995119,6.90170291598553,6.18360665883097,6.18360665883097,1052.7836518681,0.0,1.0
2013-02-27,1.66,1.698,1.62,1.65,3500,6.62244326042543,6.77404135915806,6.46286631439108,6.58254902391684,877.319709890087,0.0,1.0
2013-02-28,2.75,2.97,1.75,1.87,1049000,10.9709150398614,11.8485882430503,6.98149138900271,7.46022222710575,262945.250192772,0.0,1.0
2013-03-01,2.63,2.82,2.44,2.82,233000,10.4921842017584,11.2501746954215,9.73419370809521,11.2501746954215,58404.4264012542,0.0,1.0
2013-03-04,2.86,3.14,2.6699,2.67,425100,11.4097516414559,12.5267902636963,10.6513622054276,10.6517611477927,106556.745335507,0.0,1.0
2013-03-05,2.63,3.05,2.58,3.05,211600,10.4921842017584,12.167742135119,10.2927130192154,12.167742135119,53040.2430322119,0.0,1.0
2013-03-06,2.66,2.73,2.55,2.67,67600,10.6118669112841,10.8911265668442,10.1730303096897,10.6517611477927,16944.8035395914,0.0,1.0
2013-03-07,2.48,2.73,2.3701,2.63,73400,9.89377065412955,10.8911265668442,9.45533299490018,10.4921842017584,18398.6476302664,0.0,1.0
2013-03-08,2.3,2.44,2.25,2.44,57200,9.17567439697499,9.73419370809521,8.97620321443205,9.73419370809521,14337.9106873466,0.0,1.0
2013-03-11,2.42,2.55,2.3,2.5,42700,9.65440523507803,10.1730303096897,9.17567439697499,9.97355912714673,10703.3004606591,0.0,1.0
2013-03-12,2.39,2.4,2.2501,2.4,600,9.61451099856944,9.65473907806136,9.05172016647745,9.65473907806136,149.14955115381,0.02,1.0
2013-03-13,2.3099,2.32,2.23,2.23,1800,9.29228408183914,9.33291444212599,8.97086172669868,8.97086172669868,447.44865346143,0.0,1.0
2013-03-14,2.199,2.3899,2.08,2.23,73400,8.84615468027373,9.61410871777452,8.36744053431985,8.97086172669868,18245.9617578161,0.0,1.0
2013-03-15,2.12,2.22,2.0355,2.12,2600,8.52835285228754,8.93063364720676,8.18842558058079,8.52835285228754,646.314721666509,0.0,1.0
2013-03-18,2.2,2.39,2.1,2.2,18400,8.85017748822292,9.61451099856944,8.4478966933037,8.85017748822292,4573.91956871683,0.0,1.0
2013-03-19,2.34,2.35,2.16,2.16,50500,9.41337060110983,9.45359868060175,8.68926517025523,8.68926517025523,12553.4205554457,0.0,1.0
2013-03-20,2.33,2.39,2.32,2.35,16800,9.37314252161791,9.61451099856944,9.33291444212599,9.45359868060175,4176.18743230667,0.0,1.0
2013-03-21,2.26,2.36,2.16,2.36,15100,9.09154596517445,9.49382676009368,8.68926517025523,9.49382676009368,3753.59703737088,0.0,1.0
2013-03-22,2.22,2.23,2.1102,2.17,39500,8.93063364720676,8.97086172669868,8.48892933438546,8.72949324974715,9819.01211762582,0.0,1.0
2013-03-25,2.16,2.33,2.12,2.12,46600,8.68926517025523,9.37314252161791,8.52835285228754,8.52835285228754,11583.9484729459,0.0,1.0
2013-03-26,2.335,2.39,2.2,2.2,6100,9.39325656136387,9.61451099856944,8.85017748822292,8.85017748822292,1516.35377006373,0.0,1.0
2013-03-27,2.32,2.4565,2.3,2.39,12200,9.33291444212599,9.88202772719073,9.25245828314214,9.61451099856944,3032.70754012746,0.0,1.0
2013-03-28,2.33,2.41,2.25,2.41,15600,9.37314252161791,9.69496715755329,9.05131788568253,9.69496715755329,3877.88832999905,0.0,1.0
2013-04-01,2.27,2.35,2.23,2.26,27700,9.13177404466637,9.45359868060175,8.97086172669868,9.09154596517445,6885.73761160089,0.0,1.0
2013-04-02,2.3,2.435,2.25,2.25,30700,9.25245828314214,9.79553735628309,9.05131788568253,9.05131788568253,7631.48536736994,0.0,1.0
2013-04-03,2.2,2.4,2.2,2.32,29700,8.85017748822292,9.65473907806136,8.85017748822292,9.33291444212599,7382.90278211358,0.0,1.0
2013-04-04,2.24,2.29,2.17,2.29,7700,9.01108980619061,9.21223020365022,8.72949324974715,9.21223020365022,1914.08590647389,0.0,1.0
2013-04-05,2.22,2.26,2.1201,2.24,13200,8.93063364720676,9.09154596517445,8.52875513308246,9.01108980619061,3281.29012538382,0.0,1.0
2013-04-08,2.24,2.32,2.22,2.22,3500,9.01108980619061,9.33291444212599,8.93063364720676,8.93063364720676,870.039048397224,0.0,1.0
2013-04-09,2.32,2.39,2.3,2.3,5700,9.33291444212599,9.61451099856944,9.25245828314214,9.25245828314214,1416.92073596119,0.0,1.0
2013-04-10,2.88,3.009,2.3243,2.37,371400,11.5856868936736,12.1046291191194,9.35021251630751,9.5340548395856,92323.5721642086,0.0,1.0
2013-04-11,2.65,3.02,2.56,3.02,130100,10.6604410653594,12.1488800065606,10.2983883499321,12.1488800065606,32340.5943418512,0.0,1.0
2013-04-12,2.94,2.95,2.55,2.7,55000,11.8270553706252,11.8672834501171,10.2581602704402,10.861581462819,13672.0421890992,0.0,1.0
2013-04-15,2.67,3.04,2.55,3.04,32800,10.7408972243433,12.2293361655444,10.2581602704402,12.2293361655444,8153.50879640824,0.0,1.0
2013-04-16,2.75,2.77,2.65,2.65,5900,11.0627218602786,11.1431780192625,10.6604410653594,10.6604410653594,1466.63725301247,0.0,1.0
2013-04-17,2.72,2.84,2.51,2.65,40900,10.9420376218029,11.4247745757059,10.0972479524725,10.6604410653594,10167.0277369847,0.0,1.0
2013-04-18,2.73,2.83,2.52,2.75,25000,10.9822657012948,11.384546496214,10.1374760319644,11.0627218602786,6214.56463140874,0.0,1.0
2013-04-19,2.7,2.76,2.51,2.68,7900,10.861581462819,11.1029499397706,10.0972479524725,10.7811253038352,1963.80242352517,0.0,1.0
2013-04-22,2.93,2.95,2.7,2.71,56100,11.7868272911333,11.8672834501171,10.861581462819,10.901809542311,13945.4830328812,0.0,1.0
2013-04-23,2.89,2.9243,2.84,2.9243,6900,11.6259149731656,11.7638972858229,11.4247745757059,11.7638972858229,1715.21983826881,0.0,1.0
2013-04-24,2.93,3.18,2.84,2.91,197400,11.7868272911333,12.7925292784313,11.4247745757059,11.7063711321494,49070.2023296032,0.0,1.0
2013-04-25,3.2,3.39,2.92,2.92,180200,12.8729854374152,13.6373189477617,11.7465992116413,11.7465992116413,44794.581863194,0.0,1.0
2013-04-26,3.099,3.38,3.099,3.21,124600,12.4666818345467,13.5970908682698,12.4666818345467,12.9132135169071,30973.3901229413,0.0,1.0
2013-04-29,3.01,3.14,2.92,3.05,86600,12.1086519270686,12.6316169604636,11.7465992116413,12.2695642450363,21527.2518831999,0.0,1.0
2013-04-30,2.82,3.19,2.82,3.01,112100,11.3443184167221,12.8327573579232,11.3443184167221,12.1086519270686,27866.1078072368,0.0,1.0
2013-05-01,2.71,2.88,2.65,2.88,66900,10.901809542311,11.5856868936736,10.6604410653594,11.5856868936736,16630.1749536497,0.0,1.0
2013-05-02,2.79,2.89,2.69,2.69,29500,11.2236341782463,11.6259149731656,10.8213533833271,10.8213533833271,7333.18626506234,0.0,1.0
2013-05-03,2.8499,2.9301,2.7,2.86,26300,11.464600374403,11.7872295719282,10.861581462819,11.5052307346898,6537.72199224197,0.0,1.0
2013-05-06,2.9,2.96,2.81,2.94,29500,11.6661430526575,11.907511529609,11.3040903372302,11.8270553706252,7333.1862650623,0.0,1.0
2013-05-07,2.93,2.99,2.8501,2.92,40900,11.7868272911333,12.0281957680848,11.4654049359928,11.7465992116413,10167.0277369847,0.0,1.0
2013-05-08,2.95,2.98,2.8501,2.88,6200,11.8672834501171,11.9879676885929,11.4654049359928,11.5856868936736,1541.21202858937,0.0,1.0
2013-05-09,2.8,2.98,2.78,2.98,29400,11.2638622577383,11.9879676885929,11.1834060987544,11.9879676885929,7308.32800653665,0.0,1.0
2013-05-10,2.01,2.07,1.59,1.84,567600,8.08584397787639,8.32721245482793,6.39626463921566,7.40196662651371,141095.475391504,0.0,1.0
2013-05-13,2.151,2.17,1.95,1.95,95900,8.6530598987125,8.72949324974715,7.84447550092486,7.84447550092486,23839.0699260839,0.0,1.0
2013-05-14,2.19,2.28,2.14,2.19,131700,8.809949408731,9.1720021241583,8.60880901127138,8.809949408731,32738.3264782612,0.0,1.0
2013-05-15,2.13,2.21,2.08,2.18,67400,8.56858093177946,8.89040556771484,8.36744053431985,8.76972132923907,16754.466246278,0.0,1.0
2013-05-16,2.06,2.14,1.98,2.1124,62300,8.286984375336,8.60880901127138,7.96515973940063,8.49777951187368,15486.6950614706,0.0,1.0
2013-05-17,2.13,2.18,2.1,2.15,42400,8.56858093177946,8.76972132923907,8.4478966933037,8.64903709076331,10539.9016148692,0.0,1.0
2013-05-20,2.105,2.2,2.03,2.19,13900,8.46801073304966,8.85017748822292,8.16630013686024,8.809949408731,3455.29793506326,0.0,1.0
2013-05-21,2.1,2.19,2.0938,2.11,8800,8.4478966933037,8.809949408731,8.4229552840187,8.48812477279562,2187.52675025588,0.0,1.0
2013-05-22,1.99,2.12,1.98,2.11,1000,8.08584397787639,8.61406494125525,8.04521159607802,8.57343255945688,246.109126696585,0.02,1.0
2013-05-23,2.0,2.07,1.9,1.99,39300,8.12647635967477,8.41090303226338,7.72015254169103,8.08584397787639,9672.08867917579,0.0,1.0
2013-05-24,2.0,2.02,1.961,2.0,14200,8.12647635967477,8.20774112327151,7.96801007066111,8.12647635967477,3494.74959909151,0.0,1.0
2013-05-28,2.01,2.0436,1.8801,1.98,43100,8.16710874147314,8.30363354431568,7.63929410191226,8.04521159607802,10607.3033606228,0.0,1.0
2013-05-29,2.03,2.04,2.0,2.04,20200,8.24837350506989,8.28900588686826,8.12647635967477,8.28900588686826,4971.40435927101,0.0,1.0
2013-05-30,1.97,2.07,1.9,2.07,14800,8.00457921427964,8.41090303226338,7.72015254169103,8.41090303226338,3642.41507510946,0.0,1.0
2013-05-31,2.01,2.0172,1.97,1.97,20300,8.16710874147314,8.19636405636797,8.00457921427964,8.00457921427964,4996.01527194068,0.0,1.0
2013-06-03,2.005,2.01,1.96,1.96,16400,8.14679255057395,8.16710874147314,7.96394683248127,7.96394683248127,4036.189677824,0.0,1.0
2013-06-04,2.34,2.34,2.05,2.05,67000,9.50797734081948,9.50797734081948,8.32963826866663,8.32963826866663,16489.3114886712,0.0,1.0
2013-06-05,2.18,2.36,2.15,2.35,15200,8.8578592320455,9.58924210441622,8.73596208665037,9.54860972261785,3740.85872578809,0.0,1.0
2013-06-06,2.35,2.35,2.23,2.23,13100,9.54860972261785,9.54860972261785,9.06102114103736,9.06102114103736,3224.02955972526,0.0,1.0
2013-06-07,2.35,2.36,2.31,2.36,4900,9.54860972261785,9.58924210441622,9.38608019542436,9.58924210441622,1205.93472081327,0.0,1.0
2013-06-10,2.64,2.64,2.3115,2.36,48600,10.7269487947707,10.7269487947707,9.39217505269411,9.58924210441622,11960.903557454,0.0,1.0
2013-06-11,2.584,2.7,2.52,2.67,21800,10.4994074566998,10.9707430855609,10.2393602131902,10.8488459401658,5365.17896198555,0.0,1.0
2013-06-12,2.71,2.75,2.5801,2.72,51900,11.0113754673593,11.1739049945528,10.4835608277984,11.0520078491577,12773.0636755528,0.0,1.0
2013-06-13,2.7,2.72,2.6601,2.71,8500,10.9707430855609,11.0520078491577,10.8086198821854,11.0113754673593,2091.92757692098,0.0,1.0
2013-06-14,2.7,2.72,2.66,2.7,15600,10.9707430855609,11.0520078491577,10.8082135583674,10.9707430855609,3839.30237646674,0.0,1.0
2013-06-17,2.68,2.74,2.65,2.74,23800,10.8894783219642,11.1332726127544,10.7675811765691,11.1332726127544,5857.39721537872,0.0,1.0
2013-06-18,2.66,2.7,2.65,2.7,11300,10.8082135583674,10.9707430855609,10.7675811765691,10.9707430855609,2781.03313167142,0.0,1.0
2013-06-19,2.66,2.66,2.6,2.62,5400,10.8082135583674,10.8082135583674,10.5644192675772,10.6456840311739,1328.98928416156,0.0,1.0
2013-06-20,2.52,2.66,2.51,2.66,9900,10.2393602131902,10.8082135583674,10.1987278313918,10.8082135583674,2436.48035429619,0.0,1.0
2013-06-21,2.43,2.6,2.43,2.58,22100,9.87366877700484,10.5644192675772,9.87366877700484,10.4831545039804,5439.01169999453,0.0,1.0
2013-06-24,2.42,2.45,2.26,2.45,29400,9.83303639520647,9.95493354060159,9.18291828643248,9.95493354060159,7235.6083248796,0.0,1.0
2013-06-25,2.54,2.57,2.42,2.42,8700,10.320624976787,10.4425221221821,9.83303639520647,9.83303639520647,2141.14940226028,0.0,1.0
2013-06-26,2.6,2.61,2.541,2.551,1300,10.5644192675772,10.6050516493756,10.3246882149668,10.3653205967652,319.94186470556,0.0,1.0
2013-06-27,2.56,2.61,2.42,2.54,7200,10.4018897403837,10.6050516493756,9.83303639520647,10.320624976787,1771.98571221541,0.0,1.0
2013-06-28,2.52,2.61,2.52,2.61,3400,10.2393602131902,10.6050516493756,10.2393602131902,10.6050516493756,836.77103076839,0.0,1.0
2013-07-01,2.48,2.5865,2.34,2.58,9100,10.0768306859967,10.5095655521494,9.50797734081948,10.4831545039804,2239.59305293893,0.0,1.0
2013-07-02,2.35,2.47,2.32,2.47,7000,9.54860972261785,10.0361983041983,9.42671257722273,10.0361983041983,1722.7638868761,0.0,1.0
2013-07-03,2.45,2.45,2.31,2.33,3300,9.95493354060159,9.95493354060159,9.38608019542436,9.4673449590211,812.16011809873,0.0,1.0
2013-07-05,2.4,2.48,2.35,2.47,2400,9.75177163160972,10.0768306859967,9.54860972261785,10.0361983041983,590.661904071804,0.0,1.0
2013-07-08,2.56,2.65,2.35,2.45,43000,10.4018897403837,10.7675811765691,9.54860972261785,9.95493354060159,10582.6924479532,0.0,1.0
2013-07-09,2.68,2.7,2.55,2.55,12700,10.8894783219642,10.9707430855609,10.3612573585853,10.3612573585853,3125.58590904663,0.0,1.0
2013-07-10,2.6,2.7,2.58,2.62,6200,10.5644192675772,10.9707430855609,10.4831545039804,10.6456840311739,1525.87658551883,0.0,1.0
2013-07-11,2.53,2.61,2.2999,2.52,52900,10.2799925949886,10.6050516493756,9.345041489808,10.2393602131902,13019.1728022493,0.0,1.0
2013-07-12,2.58,2.6,2.52,2.52,6800,10.4831545039804,10.5644192675772,10.2393602131902,10.2393602131902,1673.54206153679,0.0,1.0
2013-07-15,2.59,2.6,2.55,2.6,1100,10.5237868857788,10.5644192675772,10.3612573585853,10.5644192675772,270.720039366244,0.0,1.0
2013-07-16,2.56,2.59,2.55,2.57,8000,10.4018897403837,10.5237868857788,10.3612573585853,10.4425221221821,1968.87301357268,0.0,1.0
2013-07-17,2.53,2.54,2.46,2.52,2500,10.2799925949886,10.320624976787,9.99556592239996,10.2393602131902,615.272816741461,0.0,1.0
2013-07-18,2.45,2.51,2.35,2.51,10200,9.95493354060159,10.1987278313918,9.54860972261785,10.1987278313918,2510.31309230517,0.0,1.0
2013-07-19,2.46,2.47,2.4,2.459,3500,9.99556592239996,10.0361983041983,9.75177163160972,9.99150268422012,861.381943438048,0.0,1.0
2013-07-22,2.41,2.47,2.26,2.4,17800,9.79240401340809,10.0361983041983,9.18291828643248,9.75177163160972,4380.74245519922,0.0,1.0
2013-07-23,2.34,2.45,2.32,2.42,5400,9.50797734081948,9.95493354060159,9.42671257722273,9.83303639520647,1328.98928416156,0.0,1.0
2013-07-24,2.42,2.45,2.29,2.321,19100,9.83303639520647,9.95493354060159,9.30481543182761,9.43077581540257,4700.68431990477,0.0,1.0
2013-07-25,2.44,2.4698,2.42,2.46,7900,9.91430115880321,10.0353856565624,9.83303639520647,9.99556592239996,1944.26210090302,0.0,1.0
2013-07-26,2.44,2.44,2.44,2.44,0,9.91430115880321,9.91430115880321,9.91430115880321,9.91430115880321,0,0.0,1.0
2013-07-29,2.38,2.3901,2.38,2.38,13600,9.67050686801297,9.71154557362933,9.67050686801297,9.67050686801297,3347.08412307356,0.0,1.0
2013-07-30,2.2947,2.38,2.2947,2.38,5300,9.32391265127284,9.67050686801297,9.32391265127284,9.67050686801297,1304.3783714919,0.0,1.0
2013-07-31,2.2801,2.3663,2.28,2.28,5300,9.26458937384722,9.6148405049492,9.26418305002923,9.26418305002923,1304.3783714919,0.0,1.0
2013-08-01,2.3201,2.36,2.13,2.27,12300,9.42711890104071,9.58924210441622,8.65469732305363,9.22355066823086,3027.142258368,0.0,1.0
2013-08-02,2.37,2.39,2.29,2.39,5200,9.6298744862146,9.71113924981135,9.30481543182761,9.71113924981135,1279.76745882224,0.0,1.0
2013-08-05,2.23,2.321,2.23,2.32,17700,9.06102114103736,9.43077581540257,9.06102114103736,9.42671257722273,4356.13154252956,0.0,1.0
2013-08-06,2.1,2.18,1.91,1.99,180700,8.5328001776585,8.8578592320455,7.7607849234894,8.08584397787639,44471.9191940729,0.0,1.0
2013-08-07,2.06,2.15,2.0,2.0505,27000,8.37027065046501,8.73596208665037,8.12647635967477,8.33166988775655,6644.9464208078,0.0,1.0
2013-08-08,2.15,2.2,2.0001,2.06,20000,8.73596208665037,8.93912399564224,8.12688268349275,8.37027065046501,4922.1825339317,0.0,1.0
2013-08-09,2.2,2.2,2.03,2.15,14300,8.93912399564224,8.93912399564224,8.24837350506989,8.73596208665037,3519.36051176117,0.0,1.0
2013-08-12,2.1899,2.1899,2.0,2.16,95700,8.89808529002589,8.89808529002589,8.12647635967477,8.77659446844875,23552.6434248632,0.0,1.0
2013-08-13,2.13,2.2,2.02,2.17,12800,8.65469732305363,8.93912399564224,8.20774112327151,8.81722685024712,3150.19682171629,0.0,1.0
2013-08-14,2.02,2.2,1.93,2.06,6500,8.20774112327151,8.93912399564224,7.84204968708615,8.37027065046501,1599.7093235278,0.0,1.0
2013-08-15,2.03,2.14,1.95,2.13,7700,8.24837350506989,8.695329704852,7.9233144506829,8.65469732305363,1895.0402755637,0.0,1.0
2013-08-16,2.04,2.14,1.98,1.99,6200,8.28900588686826,8.695329704852,8.04521159607802,8.08584397787639,1525.87658551883,0.0,1.0
2013-08-19,1.95,2.12,1.78,1.99,38100,8.00457921427964,8.70241432526813,7.30674410329116,8.16877571098282,9281.56221721969,0.02,1.0
2013-08-20,1.99,2.0,1.83,1.91,26800,8.16877571098282,8.20982483515861,7.51198972417013,7.84038271757647,6528.76292444849,0.0,1.0
2013-08-21,2.08,2.08,1.92,1.92,28600,8.53821782856495,8.53821782856495,7.88143184175226,7.88143184175226,6967.26192683683,0.0,1.0
2013-08-22,2.02,2.09,2.01,2.09,3300,8.29192308351019,8.57926695274075,8.2508739593344,8.57926695274075,803.914837711942,0.0,1.0
2013-08-23,2.29,2.29,2.0,2.0,51400,9.40024943625661,9.40024943625661,8.20982483515861,8.20982483515861,12521.5826237557,0.0,1.0
2013-08-26,2.2999,2.35,2.2,2.26,3800,9.44088806919064,9.64654418131137,9.03080731867447,9.27710206372923,925.720116153145,0.0,1.0
2013-08-27,2.28,2.28,2.05,2.13,17600,9.35920031208081,9.35920031208081,8.41507045603757,8.74346344944392,4287.54580113036,0.0,1.0
2013-08-28,2.43,2.47,2.23,2.23,31300,9.97493717471771,10.1391336714209,9.15395469120185,9.15395469120185,7625.01043041932,0.0,1.0
2013-08-29,2.54,2.54,2.4944,2.5,3700,10.4264775406514,10.4264775406514,10.2392935344098,10.2622810439483,901.359060464907,0.0,1.0
2013-08-30,2.5299,2.54,2.4701,2.54,3500,10.3850179252339,10.4264775406514,10.1395441626626,10.4264775406514,852.636949088421,0.0,1.0
2013-09-03,2.46,2.52,2.383,2.52,11400,10.0980845472451,10.3443792922998,9.78200629109148,10.3443792922998,2777.16034845943,0.0,1.0
2013-09-04,2.35,2.55,2.35,2.51,15700,9.64654418131137,10.4675266648272,9.64654418131137,10.3033301681241,3824.68574305378,0.0,1.0
2013-09-05,2.41,2.5,2.28,2.5,12100,9.89283892636612,10.2622810439483,9.35920031208081,10.2622810439483,2947.68773827712,0.0,1.0
2013-09-06,2.46,2.49,2.37,2.48,3400,10.0980845472451,10.2212319197725,9.72864242966295,10.1801827955967,828.275893400181,0.0,1.0
2013-09-09,2.34,2.44,2.23,2.41,15800,9.60549505713557,10.0159862988935,9.15395469120185,9.89283892636612,3849.04679874202,0.0,1.0
2013-09-10,2.27,2.45,2.27,2.33,6000,9.31815118790502,10.0570354230693,9.31815118790502,9.56444593295978,1461.66334129444,0.0,1.0
2013-09-11,2.44,2.45,2.25,2.44,10700,10.0159862988935,10.0570354230693,9.23605293955343,10.0159862988935,2606.63295864175,0.0,1.0
2013-09-12,2.32,2.44,2.25,2.44,6900,9.52339680878399,10.0159862988935,9.23605293955343,10.0159862988935,1680.9128424886,0.0,1.0
2013-09-13,2.17,2.38,2.03,2.28,117900,8.90765994614709,9.76969155383874,8.33297220768599,9.35920031208081,28721.6846564357,0.0,1.0
2013-09-16,2.22,2.33,2.22,2.25,14600,9.11290556702606,9.56444593295978,9.11290556702606,9.23605293955343,3556.71413048313,0.0,1.0
2013-09-17,2.25,2.32,2.16,2.25,62400,9.23605293955343,9.52339680878399,8.8666108219713,9.23605293955343,15201.2987494622,0.0,1.0
2013-09-18,2.17,2.3,2.14,2.3,19700,8.90765994614709,9.4412985604324,8.78451257361971,9.4412985604324,4799.12797058341,0.0,1.0
2013-09-19,2.24,2.24,2.1,2.24,13700,9.19500381537764,9.19500381537764,8.62031607691654,9.19500381537764,3337.46462928897,0.0,1.0
2013-09-20,2.59,2.59,2.17,2.17,20300,10.6317231615304,10.6317231615304,8.90765994614709,8.90765994614709,4945.29430471285,0.0,1.0
2013-09-23,2.37,2.49,2.2,2.46,31700,9.72864242966295,10.2212319197725,9.03080731867447,10.0980845472451,7722.45465317229,0.0,1.0
2013-09-24,2.3886,2.4,2.3,2.3998,10200,9.80499380062993,9.85178980219033,9.4412985604324,9.85096881970681,2484.82768020055,0.0,1.0
2013-09-25,2.28,2.39,2.1799,2.3,29600,9.35920031208081,9.81074067801454,8.94829857908113,9.4412985604324,7210.87248371923,0.0,1.0
2013-09-26,2.37,2.4,2.16,2.36,8500,9.72864242966295,9.85178980219033,8.8666108219713,9.68759330548716,2070.68973350046,0.0,1.0
2013-09-27,2.32,2.34,2.29,2.34,5000,9.52339680878399,9.60549505713557,9.40024943625661,9.60549505713557,1218.05278441203,0.0,1.0
2013-09-30,2.32,2.4,2.2,2.34,14100,9.52339680878399,9.85178980219033,9.03080731867447,9.60549505713557,3434.90885204193,0.0,1.0
2013-10-01,2.26,2.31,2.17,2.26,3100,9.27710206372923,9.48234768460819,8.90765994614709,9.27710206372923,755.19272633546,0.0,1.0
2013-10-02,2.38,2.39,2.2,2.29,61100,9.76969155383874,9.81074067801454,9.03080731867447,9.40024943625661,14884.605025515,0.0,1.0
2013-10-03,2.37,2.4,2.3,2.3,1800,9.72864242966295,9.85178980219033,9.4412985604324,9.4412985604324,438.499002388332,0.0,1.0
2013-10-04,2.2676,2.38,2.215,2.38,16200,9.30829939810283,9.76969155383874,9.09238100493816,9.76969155383874,3946.49102149499,0.0,1.0
2013-10-07,2.14,2.4,2.14,2.38,64300,8.78451257361971,9.85178980219033,8.78451257361971,9.76969155383874,15664.1588075387,0.0,1.0
2013-10-08,2.23,2.3601,2.11,2.21,34300,9.15395469120185,9.68800379672892,8.66136520109233,9.07185644285026,8355.84210106654,0.0,1.0
2013-10-09,2.31,2.37,2.1501,2.26,39000,9.48234768460819,9.72864242966295,8.82597218903726,9.27710206372923,9500.81171841386,0.0,1.0
2013-10-10,2.29,2.37,2.25,2.26,6300,9.40024943625661,9.72864242966295,9.23605293955343,9.27710206372923,1534.74650835916,0.0,1.0
2013-10-11,2.4,2.4,2.3221,2.34,23300,9.85178980219033,9.85178980219033,9.5320171248609,9.60549505713557,5676.12597536007,0.0,1.0
2013-10-14,2.305,2.4,2.305,2.36,3200,9.4618231225203,9.85178980219033,9.4618231225203,9.68759330548716,779.553782023701,0.0,1.0
2013-10-15,2.39,2.4,2.25,2.32,89300,9.81074067801454,9.85178980219033,9.23605293955343,9.52339680878399,21754.4227295989,0.0,1.0
2013-10-16,2.3,2.4,2.21,2.23,10400,9.4412985604324,9.85178980219033,9.07185644285026,9.15395469120185,2533.54979157703,0.0,1.0
2013-10-17,2.32,2.38,2.291,2.38,5300,9.52339680878399,9.76969155383874,9.40435434867419,9.76969155383874,1291.13595147675,0.0,1.0
2013-10-18,2.34,2.35,2.21,2.34,41600,9.60549505713557,9.64654418131137,9.07185644285026,9.60549505713557,10134.1991663081,0.0,1.0
2013-10-21,2.4,2.41,2.22,2.34,26200,9.85178980219033,9.89283892636612,9.11290556702606,9.60549505713557,6382.59659031905,0.0,1.0
2013-10-22,2.39,2.45,2.331,2.45,2600,9.81074067801454,10.0570354230693,9.56855084537736,10.0570354230693,633.387447894257,0.0,1.0
2013-10-23,2.349,2.37,2.19,2.37,5300,9.64243926889379,9.72864242966295,8.98975819449868,9.72864242966295,1291.13595147675,0.0,1.0
2013-10-24,2.3099,2.35,2.22,2.35,4600,9.48193719336643,9.64654418131137,9.11290556702606,9.64654418131137,1120.60856165907,0.0,1.0
2013-10-25,2.319,2.329,2.26,2.26,1700,9.51929189636641,9.5603410205422,9.27710206372923,9.27710206372923,414.137946700091,0.0,1.0
2013-10-28,2.21,2.32,2.21,2.25,4100,9.07185644285026,9.52339680878399,9.07185644285026,9.23605293955343,998.803283217867,0.0,1.0
2013-10-29,2.24,2.33,2.2,2.2,1700,9.19500381537764,9.56444593295978,9.03080731867447,9.03080731867447,414.137946700091,0.0,1.0
2013-10-30,2.26,2.3,2.26,2.3,10200,9.27710206372923,9.4412985604324,9.27710206372923,9.4412985604324,2484.82768020055,0.0,1.0
2013-10-31,2.35,2.45,2.2,2.2,69700,9.64654418131137,10.0570354230693,9.03080731867447,9.03080731867447,16979.6558147037,0.0,1.0
2013-11-01,2.4,2.49,2.2901,2.4,5000,9.85178980219033,10.2212319197725,9.40065992749836,9.85178980219033,1218.05278441203,0.0,1.0
2013-11-04,2.39,2.49,2.3,2.36,18200,9.81074067801454,10.2212319197725,9.4412985604324,9.68759330548716,4433.7121352598,0.0,1.0
2013-11-05,2.65,2.7,2.3,2.49,132100,10.8780179065852,11.0832635274641,9.4412985604324,10.2212319197725,32180.9545641658,0.0,1.0
2013-11-06,2.6199,2.63,2.454,2.63,21800,10.754460042816,10.7959196582336,10.0734550727396,10.7959196582336,5310.71014003647,0.0,1.0
2013-11-07,2.5799,2.63,2.34,2.6,61500,10.5902635461128,10.7959196582336,9.60549505713557,10.6727722857062,14982.0492482681,0.0,1.0
2013-11-08,2.5,2.54,2.24,2.35,38000,10.2622810439483,10.4264775406514,9.19500381537764,9.64654418131137,9257.20116153141,0.0,1.0
2013-11-11,2.45,2.5,2.4338,2.45,18600,10.0570354230693,10.2622810439483,9.99053584190451,10.0570354230693,4531.15635801276,0.0,1.0
2013-11-12,2.5,2.6,2.38,2.38,20700,10.2622810439483,10.6727722857062,9.76969155383874,9.76969155383874,5042.7385274658,0.0,1.0
2013-11-13,2.54,2.6,2.42,2.5,21000,10.508575789003,10.756809862759,10.0121076414911,10.343086406499,5075.85433754203,0.02,1.0
2013-11-14,2.83,2.85,2.51,2.55,72100,11.7083738121569,11.7911185034089,10.384458752125,10.549948134629,17427.0998922276,0.0,1.0
2013-11-15,2.75,2.95,2.72,2.87,37600,11.3773950471489,12.2048419596689,11.253278010271,11.8738631946609,9088.19633769431,0.0,1.0
2013-11-18,2.6,2.89,2.53,2.75,32200,10.756809862759,11.9566078859129,10.467203443377,11.3773950471489,7782.97665089776,0.0,1.0
2013-11-19,2.7,2.74,2.5,2.52,29400,11.170533319019,11.3360227015229,10.343086406499,10.425831097751,7106.1960725588,0.0,1.0
2013-11-20,2.6,2.9,2.54,2.9,40800,10.756809862759,11.9979802315389,10.508575789003,11.9979802315389,9861.65985579592,0.0,1.0
2013-11-21,2.65,2.74,2.27,2.74,44300,10.963671590889,11.3360227015229,9.39152245710112,11.3360227015229,10707.6355787196,0.0,1.0
2013-11-22,2.35,2.68,2.35,2.68,61100,9.72250122210909,11.087788627767,9.72250122210909,11.087788627767,14768.3190487532,0.0,1.0
2013-11-25,2.36,2.49,2.3599,2.39,22000,9.76387356773509,10.301714060873,9.76345984427883,9.88799060461308,5317.56168694878,0.0,1.0
2013-11-26,2.55,2.7,2.4,2.4,23900,10.549948134629,11.170533319019,9.92936295023907,9.92936295023907,5776.80565082164,0.0,1.0
2013-11-27,2.6,2.6,2.54,2.6,4600,10.756809862759,10.756809862759,10.508575789003,10.756809862759,1111.85380727111,0.0,1.0
2013-11-29,2.6,2.6,2.4948,2.6,3800,10.756809862759,10.756809862759,10.3215727867735,10.756809862759,918.487927745698,0.0,1.0
2013-12-02,2.59,2.6,2.538,2.55,3300,10.715437517133,10.756809862759,10.5003013198778,10.549948134629,797.634253042317,0.0,1.0
2013-12-03,2.55,2.58,2.49,2.53,9100,10.549948134629,10.674065171507,10.301714060873,10.467203443377,2199.53687960154,0.0,1.0
2013-12-04,2.5,2.58,2.45,2.55,8500,10.343086406499,10.674065171507,10.1362246783691,10.549948134629,2054.51246995749,0.0,1.0
2013-12-05,2.51,2.5799,2.47,2.5799,6900,10.384458752125,10.6736514480507,10.218969369621,10.6736514480507,1667.78071090667,0.0,1.0
2013-12-06,2.51,2.59,2.45,2.48,7300,10.384458752125,10.715437517133,10.1362246783691,10.260341715247,1764.46365066937,0.0,1.0
2013-12-09,2.47,2.58,2.42,2.49,3600,10.218969369621,10.674065171507,10.0121076414911,10.301714060873,870.14645786435,0.0,1.0
2013-12-10,2.54,2.58,2.48,2.51,6900,10.508575789003,10.674065171507,10.260341715247,10.384458752125,1667.78071090667,0.0,1.0
2013-12-11,2.56,2.6,2.48,2.6,2800,10.591320480255,10.756809862759,10.260341715247,10.756809862759,676.780578338936,0.0,1.0
2013-12-12,2.49,2.6,2.35,2.35,13000,10.301714060873,10.756809862759,9.72250122210909,9.72250122210909,3142.19554228793,0.0,1.0
2013-12-13,2.35,2.58,2.27,2.48,66500,9.72250122210909,10.674065171507,9.39152245710112,10.260341715247,16073.5387355497,0.0,1.0
2013-12-16,2.08,2.49,1.86,2.3,206500,8.6054478902072,10.301714060873,7.69525628643528,9.51563949397911,49912.5676524965,0.0,1.0
2013-12-17,2.04,2.13,1.95,2.03,89100,8.43995850770321,8.81230961833718,8.06760739706925,8.39858616207722,21536.1248321426,0.0,1.0
2013-12-18,2.07,2.08,1.96,2.04,35000,8.5640755445812,8.6054478902072,8.10897974269524,8.43995850770321,8459.75722923669,0.0,1.0
2013-12-19,1.99,2.02,1.9201,2.02,74200,8.23309677957323,8.35721381645122,7.94390408364752,8.35721381645122,17934.6853259818,0.0,1.0
2013-12-20,1.92,1.97,1.86,1.95,64500,7.94349036019126,8.15035208832124,7.69525628643528,8.06760739706925,15590.1240367362,0.0,1.0
2013-12-23,1.89,1.96,1.82,1.9,52100,7.81937332331327,8.10897974269524,7.5297669039313,7.86074566893927,12592.9529040923,0.0,1.0
2013-12-24,2.03,2.06,1.8501,1.86,46100,8.39858616207722,8.5227031989552,7.65429766426555,7.69525628643528,11142.7088076518,0.0,1.0
2013-12-26,2.02,2.14,1.9,2.08,66100,8.35721381645122,8.85368196396317,7.86074566893927,8.6054478902072,15976.855795787,0.0,1.0
2013-12-27,2.0,2.0201,1.88,1.91,32800,8.27446912519923,8.35762753990748,7.77800097768727,7.90211801456526,7928.00106054181,0.0,1.0
2013-12-30,1.93,2.03,1.93,1.97,47800,7.98486270581725,8.39858616207722,7.98486270581725,8.15035208832124,11553.6113016433,0.0,1.0
2013-12-31,1.98,2.078,1.94,1.9801,47600,8.19172443394724,8.597173421082,8.02623505144325,8.19213815740349,11505.2698317619,0.0,1.0
2014-01-02,2.15,2.1599,2.03,2.03,21000,8.89505430958917,8.93601293175891,8.39858616207722,8.39858616207722,5075.85433754202,0.0,1.0
2014-01-03,2.14,2.14,2.0076,2.01,11700,8.85368196396317,8.85368196396317,8.30591210787498,8.31584147082522,2827.97598805913,0.0,1.0
2014-01-06,2.1299,2.15,2.0642,2.15,18400,8.81189589488092,8.89505430958917,8.54007958411812,8.89505430958917,4447.41522908443,0.0,1.0
2014-01-07,2.17,2.23,2.07,2.07,17000,8.97779900084116,9.22603307459714,8.5640755445812,8.5640755445812,4109.02493991497,0.0,1.0
2014-01-08,2.1832,2.24,2.06,2.06,31300,9.03241049706748,9.26740542022314,8.5227031989552,8.5227031989552,7565.44003643167,0.0,1.0
2014-01-09,2.31,2.3213,2.19,2.2,14300,9.55701183960511,9.60376259016248,9.06054369209315,9.10191603771915,3456.41509651671,0.0,1.0
2014-01-10,2.41,2.46,2.12,2.2201,32900,9.97073529586507,10.177597023995,8.77093727271118,9.1850744524274,7952.17179548249,0.0,1.0
2014-01-13,2.45,2.45,2.291,2.32,42800,10.1362246783691,10.1362246783691,9.47840438291571,9.5983841852311,10345.0745546094,0.0,1.0
2014-01-14,2.44,2.45,2.1599,2.21,8000,10.0948523327431,10.1362246783691,8.93601293175891,9.14328838334515,1933.65879525409,0.0,1.0
2014-01-15,2.44,2.45,2.33,2.33,5100,10.0948523327431,10.1362246783691,9.6397565308571,9.6397565308571,1232.70748197448,0.0,1.0
2014-01-16,2.41,2.45,2.4,2.42,2000,9.97073529586507,10.1362246783691,9.92936295023907,10.0121076414911,483.414698813525,0.0,1.0
2014-01-17,2.43,2.4399,2.315,2.41,4900,10.0534799871171,10.0944386092868,9.57769801241811,9.97073529586507,1184.36601209313,0.0,1.0
2014-01-21,2.43,2.44,2.27,2.43,32900,10.0534799871171,10.0948523327431,9.39152245710112,10.0534799871171,7952.17179548246,0.0,1.0
2014-01-22,2.44,2.45,2.34,2.34,5400,10.0948523327431,10.1362246783691,9.6811288764831,9.6811288764831,1305.21968679651,0.0,1.0
2014-01-23,2.4,2.42,2.24,2.24,11500,9.92936295023907,10.0121076414911,9.26740542022314,9.26740542022314,2779.63451817777,0.0,1.0
2014-01-24,2.41,2.43,2.29,2.3244,9700,9.97073529586507,10.0534799871171,9.47426714835312,9.61658801730654,2344.5612892456,0.0,1.0
2014-01-27,2.41,2.44,2.22,2.23,7300,9.97073529586507,10.0948523327431,9.18466072897114,9.22603307459714,1764.46365066937,0.0,1.0
2014-01-28,2.42,2.44,2.35,2.44,11800,10.0121076414911,10.0948523327431,9.72250122210909,10.0948523327431,2852.14672299979,0.0,1.0
2014-01-29,2.44,2.44,2.44,2.44,600,10.0948523327431,10.0948523327431,10.0948523327431,10.0948523327431,145.024409644057,0.0,1.0
2014-01-30,2.44,2.44,2.39,2.4,4400,10.0948523327431,10.0948523327431,9.88799060461308,9.92936295023907,1063.51233738975,0.0,1.0
2014-01-31,2.44,2.44,2.3999,2.439,13600,10.0948523327431,10.0948523327431,9.92894922678281,10.0907150981805,3287.21995193196,0.0,1.0
2014-02-03,2.4,2.43,2.35,2.3894,5700,9.92936295023907,10.0534799871171,9.72250122210909,9.88550826387552,1377.73189161855,0.0,1.0
2014-02-04,2.45,2.45,2.34,2.34,32200,10.1362246783691,10.1362246783691,9.6811288764831,9.6811288764831,7782.97665089772,0.0,1.0
2014-02-05,2.45,2.45,2.3,2.36,12900,10.1362246783691,10.1362246783691,9.51563949397911,9.76387356773509,3118.02480734723,0.0,1.0
2014-02-06,2.43,2.45,2.28,2.45,9100,10.0534799871171,10.1362246783691,9.43289480272712,10.1362246783691,2199.53687960153,0.0,1.0
2014-02-07,2.43,2.43,2.43,2.43,7,10.0534799871171,10.0534799871171,10.0534799871171,10.0534799871171,1.69195144584733,0.0,1.0
2014-02-10,2.44,2.44,2.31,2.35,9400,10.0948523327431,10.0948523327431,9.55701183960511,9.72250122210909,2272.04908442356,0.0,1.0
2014-02-11,2.44,2.45,2.3355,2.3355,14300,10.0948523327431,10.1362246783691,9.6625113209514,9.6625113209514,3456.41509651669,0.0,1.0
2014-02-12,2.43,2.43,2.34,2.43,1800,10.0534799871171,10.0534799871171,9.6811288764831,10.0534799871171,435.073228932171,0.0,1.0
2014-02-13,2.42,2.4299,2.36,2.36,3600,10.0121076414911,10.0530662636608,9.76387356773509,9.76387356773509,870.146457864343,0.0,1.0
2014-02-14,2.49,2.49,2.41,2.42,22900,10.301714060873,10.301714060873,9.97073529586507,10.0121076414911,5535.09830141489,0.0,1.0
2014-02-18,2.59,2.6,2.4,2.4,38800,10.715437517133,10.756809862759,9.92936295023907,9.92936295023907,9378.24515698239,0.0,1.0
2014-02-19,2.44,2.6,2.36,2.5628,30700,10.0948523327431,10.756809862759,9.76387356773509,10.6029047370303,7420.41562678758,0.0,1.0
2014-02-20,2.45,2.55,2.4099,2.47,11900,10.1362246783691,10.549948134629,9.97032157240881,10.218969369621,2876.31745794046,0.0,1.0
2014-02-21,2.4999,2.55,2.37,2.5001,14700,10.3426726830428,10.549948134629,9.80524591336109,10.3435001299553,3553.0980362794,0.0,1.0
2014-02-24,2.4,2.4799,2.3801,2.3801,6000,9.92936295023907,10.2599279917908,9.84703198244334,9.84703198244334,1450.24409644058,0.0,1.0
2014-02-25,2.43,2.48,2.37,2.38,10600,10.0534799871171,10.260341715247,9.80524591336109,9.84661825898708,2562.09790371168,0.0,1.0
2014-02-26,2.43,2.43,2.4,2.42,6000,10.0534799871171,10.0534799871171,9.92936295023907,10.0121076414911,1450.24409644057,0.0,1.0
2014-02-27,2.4099,2.4099,2.37,2.4,14800,9.97032157240881,9.97032157240881,9.80524591336109,9.92936295023907,3577.26877122009,0.0,1.0
2014-02-28,2.4599,2.48,2.41,2.41,15300,10.1771833005388,10.260341715247,9.97073529586507,9.97073529586507,3698.12244592347,0.0,1.0
2014-03-03,2.43,2.45,2.37,2.3701,7300,10.0534799871171,10.1362246783691,9.80524591336109,9.80565963681734,1764.46365066936,0.0,1.0
2014-03-04,2.2799,2.48,2.21,2.39,101200,9.43248107927086,10.260341715247,9.14328838334515,9.88799060461308,24460.7837599644,0.0,1.0
2014-03-05,2.28,2.34,2.23,2.2707,37100,9.43289480272712,9.6811288764831,9.22603307459714,9.39441852129494,8967.3426629909,0.0,1.0
2014-03-06,2.25,2.42,2.24,2.31,46100,9.30877776584913,10.0121076414911,9.26740542022314,9.55701183960511,11142.7088076518,0.0,1.0
2014-03-07,2.22,2.37,2.21,2.37,32500,9.18466072897114,9.80524591336109,9.14328838334515,9.80524591336109,7855.48885571979,0.0,1.0
2014-03-10,2.29,2.36,2.21,2.26,20100,9.47426714835312,9.76387356773509,9.14328838334515,9.35015011147513,4858.31772307593,0.0,1.0
2014-03-11,2.35,2.35,2.16,2.25,18900,9.72250122210909,9.72250122210909,8.93642665521517,9.30877776584913,4568.26890378782,0.0,1.0
2014-03-12,2.34,2.35,2.25,2.31,4900,9.6811288764831,9.72250122210909,9.30877776584913,9.55701183960511,1184.36601209314,0.0,1.0
2014-03-13,2.28,2.28,2.16,2.261,15800,9.43289480272712,9.43289480272712,8.93642665521517,9.35428734603773,3818.97612062685,0.0,1.0
2014-03-14,2.24,2.25,2.191,2.191,3000,9.35015011147513,9.39189185304421,9.14561557778661,9.14561557778661,718.705038944002,0.02,1.0
2014-03-17,2.23,2.25,2.15,2.25,8900,9.30840836990604,9.39189185304421,8.97447443735336,9.39189185304421,2132.15828220054,0.0,1.0
2014-03-18,2.24,2.25,2.1905,2.25,22900,9.35015011147513,9.39189185304421,9.14352849070815,9.39189185304421,5486.11513060588,0.0,1.0
2014-03-19,2.15,2.22,2.118,2.21,39300,8.97447443735336,9.26666662833696,8.84090086433229,9.22492488676787,9415.03601016643,0.0,1.0
2014-03-20,2.17,2.17,2.1001,2.1499,29800,9.05795792049153,9.05795792049153,8.76618314692362,8.97405701993767,7139.13672017709,0.0,1.0
2014-03-21,2.14,2.178,2.1,2.13,82600,8.93273269578427,9.0913513137468,8.76576572950793,8.89099095421519,19788.3454055915,0.0,1.0
2014-03-24,2.1,2.14,2.1,2.11,7700,8.76576572950793,8.93273269578427,8.76576572950793,8.80750747107702,1844.67626662294,0.0,1.0
2014-03-25,2.13,2.14,2.1,2.1104,19200,8.89099095421519,8.93273269578427,8.76576572950793,8.80917714073978,4599.71224924161,0.0,1.0
2014-03-26,2.07,2.1001,2.01,2.1,46600,8.64054050480068,8.76618314692362,8.39009005538616,8.76576572950793,11163.8849382635,0.0,1.0
2014-03-27,2.1,2.11,1.92,2.09,58200,8.76576572950793,8.80750747107702,8.01441438126439,8.72402398793885,13942.8777555137,0.0,1.0
2014-03-28,2.11,2.11,1.94,1.9901,40100,8.80750747107702,8.80750747107702,8.09789786440257,8.30702398966368,9606.69068721816,0.0,1.0
2014-03-31,2.12,2.13,2.001,2.13,4000,8.8492492126461,8.89099095421519,8.35252248797399,8.89099095421519,958.27338525867,0.0,1.0
2014-04-01,2.13,2.17,2.07,2.15,47200,8.89099095421519,9.05795792049153,8.64054050480068,8.97447443735336,11307.6259460523,0.0,1.0
2014-04-02,2.18,2.18,2.1,2.1,12100,9.09969966206062,9.09969966206062,8.76576572950793,8.76576572950793,2898.77699040747,0.0,1.0
2014-04-03,2.0745,2.16,2.02,2.05,15900,8.65932428850676,9.01621617892244,8.43183179695525,8.55705702166251,3809.13670640322,0.0,1.0
2014-04-04,2.16,2.178,2.05,2.13,32200,9.01621617892244,9.0913513137468,8.55705702166251,8.89099095421519,7714.1007513323,0.0,1.0
2014-04-07,2.12,2.18,2.0799,2.09,6500,8.8492492126461,9.09969966206062,8.68186482895407,8.72402398793885,1557.19425104534,0.0,1.0
2014-04-08,2.18,2.18,2.14,2.18,1200,9.09969966206062,9.09969966206062,8.93273269578427,9.09969966206062,287.482015577601,0.0,1.0
2014-04-09,2.18,2.18,2.08,2.09,19100,9.09969966206062,9.09969966206062,8.68228224636976,8.72402398793885,4575.75541461015,0.0,1.0
2014-04-10,2.161,2.18,2.1236,2.1236,5700,9.02039035307935,9.09969966206062,8.86427623961097,8.86427623961097,1365.53957399361,0.0,1.0
2014-04-11,2.16,2.17,2.06,2.0701,5100,9.01621617892244,9.05795792049153,8.59879876323159,8.64095792221637,1221.7985662048,0.0,1.0
2014-04-14,2.0699,2.1499,2.02,2.11,9700,8.64012308738499,8.97405701993767,8.43183179695525,8.80750747107702,2323.81295925227,0.0,1.0
2014-04-15,1.9899,2.05,1.96,2.01,41700,8.3061891548323,8.55705702166251,8.18138134754074,8.39009005538616,9990.00004132164,0.0,1.0
2014-04-16,1.91,2.008,1.91,1.9999,21700,7.97267263969531,8.38174170707235,7.97267263969531,8.34793089640139,5198.63311502828,0.0,1.0
2014-04-17,1.96,2.0,1.9001,2.0,9700,8.18138134754074,8.34834831381708,7.93134831554191,8.34834831381708,2323.81295925227,0.0,1.0
2014-04-21,1.96,2.02,1.9,1.9,5800,8.18138134754074,8.43183179695525,7.93093089812622,7.93093089812622,1389.49640862507,0.0,1.0
2014-04-22,1.97,2.05,1.92,2.01,67000,8.22312308910982,8.55705702166251,8.01441438126439,8.39009005538616,16051.0792030827,0.0,1.0
2014-04-23,1.94,1.94,1.94,1.94,500,8.09789786440257,8.09789786440257,8.09789786440257,8.09789786440257,119.784173157334,0.0,1.0
2014-04-24,1.91,1.98,1.85,1.98,24100,7.97267263969531,8.26486483067891,7.7222221902808,8.26486483067891,5773.59714618349,0.0,1.0
2014-04-25,1.92,1.94,1.8804,1.94,2000,8.01441438126439,8.09789786440257,7.84911708465082,8.09789786440257,479.136692629335,0.0,1.0
2014-04-28,1.94,1.94,1.8899,1.9,12900,8.09789786440257,8.09789786440257,7.88877173914145,7.93093089812622,3090.43166745921,0.0,1.0
2014-04-29,2.04,2.15,1.91,1.91,71200,8.51531528009342,8.97447443735336,7.97267263969531,7.97267263969531,17057.2662576043,0.0,1.0
2014-04-30,2.1499,2.15,2.02,2.05,49200,8.97405701993767,8.97447443735336,8.43183179695525,8.55705702166251,11786.7626386816,0.0,1.0
2014-05-01,2.11,2.25,1.96,2.15,70700,8.80750747107702,9.39189185304421,8.18138134754074,8.97447443735336,16937.482084447,0.0,1.0
2014-05-02,2.16,2.18,2.0968,2.0968,5400,9.01621617892244,9.09969966206062,8.75240837220582,8.75240837220582,1293.66907009921,0.0,1.0
2014-05-05,2.18,2.18,2.09,2.09,6000,9.09969966206062,9.09969966206062,8.72402398793885,8.72402398793885,1437.410077888,0.0,1.0
2014-05-06,2.18,2.18,2.08,2.08,3600,9.09969966206062,9.09969966206062,8.68228224636976,8.68228224636976,862.446046732802,0.0,1.0
2014-05-07,2.21,2.4,2.0801,2.0801,107700,9.22492488676787,10.0180179765805,8.68269966378545,8.68269966378545,25801.5108980897,0.0,1.0
2014-05-08,2.1918,2.3346,1.97,2.23,149100,9.14895491711214,9.74502698671868,8.22312308910982,9.30840836990604,35719.6404355169,0.0,1.0
2014-05-09,2.2201,2.27,2.1899,2.2599,18500,9.26708404575265,9.47537533618238,9.14102398621401,9.43321617719761,4432.01440682135,0.0,1.0
2014-05-12,2.18,2.21,2.1,2.17,8100,9.09969966206062,9.22492488676787,8.76576572950793,9.05795792049153,1940.50360514881,0.0,1.0
2014-05-13,2.14,2.15,2.1,2.15,4400,8.93273269578427,8.97447443735336,8.76576572950793,8.97447443735336,1054.10072378454,0.0,1.0
2014-05-14,2.05,2.105,1.97,1.97,58500,8.64054050480068,8.87235988419777,8.30334868022309,8.30334868022309,13879.340063665,0.02,1.0
2014-05-15,2.05,2.13,1.89,1.94,149000,8.64054050480068,8.97773232937826,7.9661568556455,8.17690174600649,35350.7977689928,0.0,1.0
2014-05-16,2.15,2.19,2.0,2.1,73700,9.06203028552266,9.23062619781145,8.42979561443968,8.85128539516167,17485.5959434548,0.0,1.0
2014-05-19,2.1599,2.25,2.06,2.11,100500,9.10375777381414,9.48352006624464,8.68268948287287,8.89343437323387,23843.9944683475,0.0,1.0
2014-05-20,2.18,2.189,2.15,2.15,21600,9.18847721973926,9.22641130000423,9.06203028552266,9.06203028552266,5124.67940812245,0.0,1.0
2014-05-21,2.24,2.27,2.1,2.18,110000,9.44137108817245,9.56781802238904,8.85128539516167,9.18847721973926,26097.9043932162,0.0,1.0
2014-05-22,2.26,2.3,2.19,2.26,41800,9.52566904431684,9.69426495660564,9.23062619781145,9.52566904431684,9917.20366942215,0.0,1.0
2014-05-23,2.2499,2.2599,2.2499,2.25,5300,9.48309857646392,9.52524755453612,9.48309857646392,9.48352006624464,1257.44448440042,0.0,1.0
2014-05-27,2.18,2.27,2.18,2.22,11100,9.18847721973926,9.56781802238904,9.18847721973926,9.35707313202805,2633.51580695181,0.0,1.0
2014-05-28,2.21,2.23,2.15,2.15,21600,9.31492415395585,9.39922211010025,9.06203028552266,9.06203028552266,5124.67940812245,0.0,1.0
2014-05-29,2.2,2.25,2.03,2.25,6300,9.27277517588365,9.48352006624464,8.55624254865628,9.48352006624464,1494.69816070238,0.0,1.0
2014-05-30,2.22,2.25,2.1601,2.25,4300,9.35707313202805,9.48352006624464,9.10460075337558,9.48352006624464,1020.19080809845,0.0,1.0
2014-06-02,2.19,2.21,2.174,2.174,2300,9.23062619781145,9.31492415395585,9.16318783289594,9.16318783289594,545.683455494521,0.0,1.0
2014-06-03,2.25,2.25,2.15,2.15,9800,9.48352006624464,9.48352006624464,9.06203028552266,9.06203028552266,2325.08602775926,0.0,1.0
2014-06-04,2.25,2.26,2.1701,2.2,5100,9.48352006624464,9.52566904431684,9.14674973144778,9.27277517588365,1209.99374914002,0.0,1.0
2014-06-05,2.23,2.24,2.14,2.24,46800,9.39922211010025,9.44137108817245,9.01988130745046,9.44137108817245,11103.472050932,0.0,1.0
2014-06-06,2.2,2.24,2.06,2.219,41100,9.27277517588365,9.44137108817245,8.68268948287287,9.35285823422083,9751.12609601078,0.0,1.0
2014-06-09,2.18,2.2,2.08,2.13,53000,9.18847721973926,9.27277517588365,8.76698743901727,8.97773232937826,12574.4448440042,0.0,1.0
2014-06-10,2.2,2.2,2.12,2.15,6500,9.27277517588365,9.27277517588365,8.93558335130606,9.06203028552266,1542.14889596278,0.0,1.0
2014-06-11,2.18,2.2,2.1,2.2,14900,9.18847721973926,9.27277517588365,8.85128539516167,9.27277517588365,3535.07977689928,0.0,1.0
2014-06-12,2.03,2.2,2.02,2.2,47300,8.55624254865628,9.27277517588365,8.51409357058408,9.27277517588365,11222.098889083,0.0,1.0
2014-06-13,2.06,2.17,2.0,2.04,60200,8.68268948287287,9.14632824166706,8.42979561443968,8.59839152672848,14282.6713133783,0.0,1.0
2014-06-16,2.06,2.16,1.92,2.06,71600,8.68268948287287,9.10417926359486,8.0926037898621,8.68268948287287,16987.3632232207,0.0,1.0
2014-06-17,2.15,2.19,2.0,2.19,13200,9.06203028552266,9.23062619781145,8.42979561443968,9.23062619781145,3131.74852718594,0.0,1.0
2014-06-18,2.04,2.13,1.94,2.13,44100,8.59839152672848,8.97773232937826,8.17690174600649,8.97773232937826,10462.8871249167,0.0,1.0
2014-06-19,1.95,2.05,1.9,2.0,71100,8.21905072407869,8.64054050480068,8.0083058337177,8.42979561443968,16868.7363850697,0.0,1.0
2014-06-20,2.17,2.17,1.91,1.9599,64000,9.14632824166706,9.14632824166706,8.0504548117899,8.26077821237017,15184.2352833258,0.0,1.0
2014-06-23,2.09,2.13,1.9601,2.05,16600,8.80913641708947,8.97773232937826,8.26162119193161,8.64054050480068,3938.41102661262,0.0,1.0
2014-06-24,2.14,2.15,1.98,2.02,20500,9.01988130745046,9.06203028552266,8.34549765829529,8.51409357058408,4863.70036419029,0.0,1.0
2014-06-25,2.1,2.14,1.95,2.0,15900,8.85128539516167,9.01988130745046,8.21905072407869,8.42979561443968,3772.33345320125,0.0,1.0
2014-06-26,2.08,2.1,1.98,1.98,1500,8.76698743901727,8.85128539516167,8.34549765829529,8.34549765829529,355.880514452948,0.0,1.0
2014-06-27,2.15,2.15,2.01,2.01,10400,9.06203028552266,9.06203028552266,8.47194459251188,8.47194459251188,2467.43823354044,0.0,1.0
2014-06-30,2.01,2.13,2.01,2.12,3400,8.47194459251188,8.97773232937826,8.47194459251188,8.93558335130606,806.662499426682,0.0,1.0
2014-07-01,2.07,2.1,1.97,1.97,14200,8.72483846094507,8.85128539516167,8.30334868022309,8.30334868022309,3369.00220348791,0.0,1.0
2014-07-02,2.01,2.13,2.01,2.02,16600,8.47194459251188,8.97773232937826,8.47194459251188,8.51409357058408,3938.41102661263,0.0,1.0
2014-07-03,2.11,2.1599,2.02,2.03,21400,8.89343437323387,9.10375777381414,8.51409357058408,8.55624254865628,5077.22867286206,0.0,1.0
2014-07-07,2.15,2.18,2.02,2.08,23900,9.06203028552266,9.18847721973926,8.51409357058408,8.76698743901727,5670.36286361697,0.0,1.0
2014-07-08,2.17,2.18,2.08,2.18,4400,9.14632824166706,9.18847721973926,8.76698743901727,9.18847721973926,1043.91617572865,0.0,1.0
2014-07-09,2.17,2.17,2.15,2.15,1200,9.14632824166706,9.14632824166706,9.06203028552266,9.06203028552266,284.704411562358,0.0,1.0
2014-07-10,2.15,2.15,2.1,2.15,8300,9.06203028552266,9.06203028552266,8.85128539516167,9.06203028552266,1969.20551330631,0.0,1.0
2014-07-11,2.16,2.17,2.0859,2.17,10400,9.10417926359486,9.14632824166706,8.79185533607987,9.14632824166706,2467.43823354044,0.0,1.0
2014-07-14,2.16,2.18,2.12,2.17,3300,9.10417926359486,9.18847721973926,8.93558335130606,9.14632824166706,782.937131796486,0.0,1.0
2014-07-15,2.17,2.17,2.12,2.1512,6800,9.14632824166706,9.14632824166706,8.93558335130606,9.06708816289132,1613.32499885336,0.0,1.0
2014-07-16,2.18,2.18,2.11,2.12,1600,9.18847721973926,9.18847721973926,8.89343437323387,8.93558335130606,379.605882083144,0.0,1.0
2014-07-17,2.18,2.18,2.18,2.18,66,9.18847721973926,9.18847721973926,9.18847721973926,9.18847721973926,15.6587426359297,0.0,1.0
2014-07-18,2.16,2.17,2.1101,2.1101,1600,9.10417926359486,9.14632824166706,8.89385586301459,8.89385586301459,379.605882083145,0.0,1.0
2014-07-21,2.17,2.17,2.15,2.17,9400,9.14632824166706,9.14632824166706,9.06203028552266,9.14632824166706,2230.18455723847,0.0,1.0
2014-07-22,2.17,2.17,2.16,2.17,7300,9.14632824166706,9.14632824166706,9.10417926359486,9.14632824166706,1731.95183700435,0.0,1.0
2014-07-23,2.17,2.17,2.15,2.15,14300,9.14632824166706,9.14632824166706,9.06203028552266,9.06203028552266,3392.7275711181,0.0,1.0
2014-07-24,2.15,2.17,2.15,2.1626,1100,9.06203028552266,9.14632824166706,9.06203028552266,9.11513799789363,260.979043932162,0.0,1.0
2014-07-25,2.12,2.17,2.12,2.15,10200,8.93558335130606,9.14632824166706,8.93558335130606,9.06203028552266,2419.98749828005,0.0,1.0
2014-07-28,2.17,2.17,2.15,2.15,18100,9.14632824166706,9.14632824166706,9.06203028552266,9.06203028552266,4294.29154106557,0.0,1.0
2014-07-29,2.16,2.17,2.1501,2.17,6900,9.10417926359486,9.14632824166706,9.06245177530338,9.14632824166706,1637.05036648356,0.0,1.0
2014-07-30,2.18,2.2,2.17,2.17,15000,9.18847721973926,9.27277517588365,9.14632824166706,9.14632824166706,3558.80514452948,0.0,1.0
2014-07-31,2.2,2.3,2.18,2.2,42100,9.27277517588365,9.69426495660564,9.18847721973926,9.27277517588365,9988.37977231274,0.0,1.0
2014-08-01,2.18,2.265,2.18,2.265,2100,9.18847721973926,9.54674353335294,9.18847721973926,9.54674353335294,498.232720234127,0.0,1.0
2014-08-04,2.19,2.2,2.16,2.2,800,9.23062619781145,9.27277517588365,9.10417926359486,9.27277517588365,189.802941041572,0.0,1.0
2014-08-05,2.17,2.17,2.14,2.14,2600,9.14632824166706,9.14632824166706,9.01988130745046,9.01988130745046,616.85955838511,0.0,1.0
2014-08-06,2.18,2.18,2.15,2.16,8500,9.18847721973926,9.18847721973926,9.06203028552266,9.10417926359486,2016.6562485667,0.0,1.0
2014-08-07,2.1,2.18,2.05,2.15,24400,8.85128539516167,9.18847721973926,8.64054050480068,9.06203028552266,5788.98970176795,0.0,1.0
2014-08-08,2.19,2.1999,2.13,2.13,2800,9.23062619781145,9.27235368610293,8.97773232937826,8.97773232937826,664.310293645503,0.0,1.0
2014-08-11,2.19,2.19,2.13,2.17,2300,9.23062619781145,9.23062619781145,8.97773232937826,9.14632824166706,545.683455494521,0.0,1.0
2014-08-12,2.13,2.15,2.11,2.15,2100,8.97773232937826,9.06203028552266,8.89343437323387,9.06203028552266,498.232720234127,0.0,1.0
2014-08-13,2.11,2.19,2.1,2.19,9500,8.97773232937826,9.3181202849945,8.93518383492624,9.3181202849945,2232.74645139573,0.02,1.0
2014-08-14,2.07,2.1,2.05,2.1,27300,8.80753835157014,8.93518383492624,8.72244136266609,8.93518383492624,6416.20822348456,0.0,1.0
2014-08-15,2.0399,2.08,2.0,2.01,4000,8.67946738326954,8.85008684602218,8.50969889040594,8.55224738485797,940.103769008726,0.0,1.0
2014-08-18,2.0,2.07,2.0,2.07,19700,8.50969889040594,8.80753835157014,8.50969889040594,8.80753835157014,4630.01106236798,0.0,1.0
2014-08-19,2.02,2.04,1.99,2.0,13100,8.59479587931,8.67989286821406,8.46715039595391,8.50969889040594,3078.83984350358,0.0,1.0
2014-08-20,2.08,2.1,2.03,2.03,32100,8.85008684602218,8.93518383492624,8.63734437376203,8.63734437376203,7544.33274629503,0.0,1.0
2014-08-21,2.04,2.1,2.04,2.1,7600,8.67989286821406,8.93518383492624,8.67989286821406,8.93518383492624,1786.19716111658,0.0,1.0
2014-08-22,2.04,2.045,2.02,2.02,5900,8.67989286821406,8.70116711544007,8.59479587931,8.59479587931,1386.65305928787,0.0,1.0
2014-08-25,2.05,2.05,2.02,2.03,3800,8.72244136266609,8.72244136266609,8.59479587931,8.63734437376203,893.09858055829,0.0,1.0
2014-08-26,2.09,2.1,2.0203,2.0203,9400,8.8926353404742,8.93518383492624,8.59607233414356,8.59607233414356,2209.24385717051,0.0,1.0
2014-08-27,2.0801,2.1,2.06,2.1,6400,8.85051233096669,8.93518383492624,8.76498985711812,8.93518383492624,1504.16603041396,0.0,1.0
2014-08-28,2.09,2.1,2.02,2.1,11600,8.8926353404742,8.93518383492624,8.59479587931,8.93518383492624,2726.30093012531,0.0,1.0
2014-08-29,2.05,2.1,2.02,2.1,13200,8.72244136266609,8.93518383492624,8.59479587931,8.93518383492624,3102.3424377288,0.0,1.0
2014-09-02,2.07,2.08,2.03,2.07,18200,8.80753835157014,8.85008684602218,8.63734437376203,8.80753835157014,4277.47214898971,0.0,1.0
2014-09-03,2.05,2.05,2.04,2.049,3000,8.72244136266609,8.72244136266609,8.67989286821406,8.71818651322088,705.077826756544,0.0,1.0
2014-09-04,2.08,2.08,2.02,2.05,13900,8.85008684602218,8.85008684602218,8.59479587931,8.72244136266609,3266.86059730532,0.0,1.0
2014-09-05,2.06,2.06,2.0284,2.05,13100,8.76498985711812,8.76498985711812,8.6305366146497,8.72244136266609,3078.83984350358,0.0,1.0
2014-09-08,2.05,2.07,2.03,2.03,3900,8.72244136266609,8.80753835157014,8.63734437376203,8.63734437376203,916.601174783508,0.0,1.0
2014-09-09,2.03,2.04,2.02,2.02,12500,8.63734437376203,8.67989286821406,8.59479587931,8.59479587931,2937.82427815227,0.0,1.0
2014-09-10,2.05,2.05,2.02,2.05,4800,8.72244136266609,8.72244136266609,8.59479587931,8.72244136266609,1128.12452281047,0.0,1.0
2014-09-11,2.02,2.05,2.02,2.05,1700,8.59479587931,8.72244136266609,8.59479587931,8.72244136266609,399.544101828709,0.0,1.0
2014-09-12,2.06,2.09,2.0301,2.05,7100,8.76498985711812,8.8926353404742,8.63776985870655,8.72244136266609,1668.68418999049,0.0,1.0
2014-09-15,2.04,2.07,2.0,2.03,8100,8.67989286821406,8.80753835157014,8.50969889040594,8.63734437376203,1903.71013224267,0.0,1.0
2014-09-16,1.98,2.04,1.97,2.04,14700,8.42460190150188,8.67989286821406,8.38205340704985,8.67989286821406,3454.88135110707,0.0,1.0
2014-09-17,2.01,2.05,2.0,2.05,11100,8.55224738485797,8.72244136266609,8.50969889040594,8.72244136266609,2608.78795899921,0.0,1.0
2014-09-18,2.0047,2.03,1.99,2.005,6000,8.52969668279839,8.63734437376203,8.46715039595391,8.53097313763195,1410.15565351309,0.0,1.0
2014-09-19,1.99,2.03,1.99,1.99,10000,8.46715039595391,8.63734437376203,8.46715039595391,8.46715039595391,2350.25942252182,0.0,1.0
2014-09-22,1.96,1.99,1.96,1.99,28485,8.33950491259782,8.46715039595391,8.33950491259782,8.46715039595391,6694.71396505339,0.0,1.0
2014-09-23,2.03,2.03,1.9578,1.99,11018,8.63734437376203,8.63734437376203,8.33014424381837,8.46715039595391,2589.51583173454,0.0,1.0
2014-09-24,2.03,2.03,2.01,2.0102,6039,8.63734437376203,8.63734437376203,8.55224738485797,8.55309835474701,1419.32166526092,0.0,1.0
2014-09-25,2.03,2.04,2.01,2.01,8193,8.63734437376203,8.67989286821406,8.55224738485797,8.55224738485797,1925.56754487212,0.0,1.0
2014-09-26,2.02,2.03,1.9687,2.01,3149,8.59479587931,8.63734437376203,8.37652210277108,8.55224738485797,740.09669215212,0.0,1.0
2014-09-29,2.01,2.03,2.0,2.03,4105,8.55224738485797,8.63734437376203,8.50969889040594,8.63734437376203,964.781492945205,0.0,1.0
2014-09-30,1.99,2.04,1.91,2.04,24947,8.46715039595391,8.67989286821406,8.12676244033767,8.67989286821406,5863.19218136517,0.0,1.0
2014-10-01,1.97,2.03,1.9501,2.03,1137,8.38205340704985,8.63734437376203,8.29738190309031,8.63734437376203,267.22449634073,0.0,1.0
2014-10-02,2.0,2.04,1.97,2.04,3796,8.50969889040594,8.67989286821406,8.38205340704985,8.67989286821406,892.158476789281,0.0,1.0
2014-10-03,2.0099,2.02,1.992,2.02,3375,8.55182189991345,8.59479587931,8.47566009484431,8.59479587931,793.212555101113,0.0,1.0
2014-10-06,1.97,2.0,1.97,1.98,9264,8.38205340704985,8.50969889040594,8.38205340704985,8.42460190150188,2177.28032902421,0.0,1.0
2014-10-07,1.9499,2.0,1.9,2.0,15187,8.29653093320127,8.50969889040594,8.08421394588564,8.50969889040594,3569.33898498388,0.0,1.0
2014-10-08,1.98,1.99,1.9,1.915,28293,8.42460190150188,8.46715039595391,8.08421394588564,8.14803668756369,6649.58898414097,0.0,1.0
2014-10-09,1.9893,2.0,1.9,2.0,15634,8.46417200134227,8.50969889040594,8.08421394588564,8.50969889040594,3674.39558117061,0.0,1.0
2014-10-10,1.95,1.95,1.9,1.95,25735,8.29695641814579,8.29695641814579,8.08421394588564,8.29695641814579,6048.39262385989,0.0,1.0
2014-10-13,1.97,1.99,1.8901,1.94,21687,8.38205340704985,8.46715039595391,8.04209093637813,8.25440792369376,5097.00760962306,0.0,1.0
2014-10-14,1.89,1.98,1.88,1.98,38808,8.04166545143361,8.42460190150188,7.99911695698158,8.42460190150188,9120.88676692266,0.0,1.0
2014-10-15,1.8,2.0,1.71,1.97,113641,7.65872900136534,8.50969889040594,7.27579255129708,8.38205340704985,26708.5831034802,0.0,1.0
2014-10-16,1.78,1.97,1.77,1.97,13609,7.57363201246129,8.38205340704985,7.53108351800925,8.38205340704985,3198.46804810994,0.0,1.0
2014-10-17,1.8,1.95,1.75,1.95,33619,7.65872900136534,8.29695641814579,7.4459865291052,8.29695641814579,7901.3371525761,0.0,1.0
2014-10-20,1.82,1.82,1.75,1.75,1559,7.7438259902694,7.7438259902694,7.4459865291052,7.4459865291052,366.405443971151,0.0,1.0
2014-10-21,1.8368,1.9,1.79,1.79,8960,7.81530746094881,8.08421394588564,7.61618050691331,7.61618050691331,2105.83244257955,0.0,1.0
2014-10-22,1.8,1.93,1.8,1.91,1900,7.65872900136534,8.21185942924173,7.65872900136534,8.12676244033767,446.549290279145,0.0,1.0
2014-10-23,1.802,1.84,1.751,1.8,4622,7.66723870025575,7.82892297917346,7.4502413785504,7.65872900136534,1086.28990508958,0.0,1.0
2014-10-24,1.83,1.8999,1.8,1.89,3805,7.78637448472143,8.08378846094112,7.65872900136534,8.04166545143361,894.273710269552,0.0,1.0
2014-10-27,1.81,1.9,1.81,1.9,3555,7.70127749581737,8.08421394588564,7.70127749581737,8.08421394588564,835.517224706506,0.0,1.0
2014-10-28,1.84,1.9,1.83,1.9,6600,7.82892297917346,8.08421394588564,7.78637448472143,8.08421394588564,1551.1712188644,0.0,1.0
2014-10-29,1.88,1.89,1.82,1.82,800,7.99911695698158,8.04166545143361,7.7438259902694,7.7438259902694,188.020753801745,0.0,1.0
2014-10-30,1.81,1.9,1.8,1.9,15488,7.70127749581737,8.08421394588564,7.65872900136534,8.08421394588564,3640.08179360179,0.0,1.0
2014-10-31,1.85,1.94,1.8,1.9,3514,7.87147147362549,8.25440792369376,7.65872900136534,8.08421394588564,825.881161074167,0.0,1.0
2014-11-03,1.84,1.89,1.76,1.89,4745,7.82892297917346,8.04166545143361,7.48853502355723,8.04166545143361,1115.1980959866,0.0,1.0
2014-11-04,1.78,1.85,1.78,1.8,11064,7.57363201246129,7.87147147362549,7.57363201246129,7.65872900136534,2600.32702507814,0.0,1.0
2014-11-05,1.83,1.85,1.77,1.8,12337,7.78637448472143,7.87147147362549,7.53108351800925,7.65872900136534,2899.51504956517,0.0,1.0
2014-11-06,1.79,1.85,1.77,1.85,12028,7.61618050691331,7.87147147362549,7.53108351800925,7.87147147362549,2826.89203340924,0.0,1.0
2014-11-07,1.79,1.84,1.79,1.79,3752,7.61618050691331,7.82892297917346,7.61618050691331,7.61618050691331,881.817335330186,0.0,1.0
2014-11-10,1.71,1.8,1.66,1.8,30036,7.27579255129708,7.65872900136534,7.06305007903693,7.65872900136534,7059.23920148652,0.0,1.0
2014-11-11,1.68,1.7,1.6499,1.6801,21546,7.14814706794099,7.23324405684505,7.02007609964038,7.14857255288551,5063.8689517655,0.0,1.0
2014-11-12,1.63,1.7,1.61,1.7,4813,7.0205015845849,7.32199551766523,6.93436046084766,7.32199551766523,1117.46858902872,0.02,1.0
2014-11-13,1.65,1.7,1.64,1.68,23356,7.10664270832214,7.32199551766523,7.06357214645352,7.23585439392799,5422.72935079053,0.0,1.0
2014-11-14,1.6899,1.8,1.62,1.8,4100,7.27849425017793,7.75270113635142,6.97743102271628,7.75270113635142,951.926286103836,0.0,1.0
2014-11-17,1.62,1.71,1.62,1.69,10656,6.97743102271628,7.36506607953385,6.97743102271628,7.27892495579661,2474.07963529817,0.0,1.0
2014-11-18,1.64,1.71,1.635,1.6776,5578,7.06357214645352,7.36506607953385,7.04203686551921,7.22551745907952,1295.08410338712,0.0,1.0
2014-11-19,1.69,1.71,1.6201,1.67,6347,7.27892495579661,7.36506607953385,6.97786172833497,7.19278383205937,1473.62832631733,0.0,1.0
2014-11-20,1.69,1.7,1.65,1.7,4419,7.27892495579661,7.32199551766523,7.10664270832214,7.32199551766523,1025.99079470557,0.0,1.0
2014-11-21,1.6752,1.71,1.67,1.68,11888,7.21518052423106,7.36506607953385,7.19278383205937,7.23585439392799,2760.12187541522,0.0,1.0
2014-11-24,1.69,1.71,1.66,1.66,9683,7.27892495579661,7.36506607953385,7.14971327019076,7.14971327019076,2248.17127520572,0.0,1.0
2014-11-25,1.69,1.73,1.67,1.67,16808,7.27892495579661,7.45120720327109,7.19278383205937,7.19278383205937,3902.43341873983,0.0,1.0
2014-11-26,1.68,1.7,1.67,1.7,7118,7.23585439392799,7.32199551766523,7.19278383205937,7.32199551766523,1652.63690353344,0.0,1.0
2014-11-28,1.69,1.7299,1.69,1.72,7960,7.27892495579661,7.4507764976524,7.27892495579661,7.40813664140247,1848.13005789916,0.0,1.0
2014-12-01,1.66,1.73,1.66,1.68,12032,7.14971327019076,7.45120720327109,7.14971327019076,7.23585439392799,2793.55538400033,0.0,1.0
2014-12-02,1.66,1.72,1.63,1.63,7204,7.14971327019076,7.40813664140247,7.0205015845849,7.0205015845849,1672.60413782733,0.0,1.0
2014-12-03,1.68,1.7,1.62,1.66,4191,7.23585439392799,7.32199551766523,6.97743102271628,7.14971327019076,973.054406112483,0.0,1.0
2014-12-04,1.68,1.71,1.6405,1.65,6348,7.23585439392799,7.36506607953385,7.06572567454695,7.10664270832214,1473.86050346028,0.0,1.0
2014-12-05,1.64,1.69,1.63,1.69,16358,7.06357214645352,7.27892495579661,7.0205015845849,7.27892495579661,3797.95370441135,0.0,1.0
2014-12-08,1.57,1.62,1.52,1.62,11855,6.76207821337318,6.97743102271628,6.54672540403009,6.97743102271628,2752.4600296978,0.0,1.0
2014-12-09,1.55,1.59,1.4,1.53,11984,6.67593708963595,6.84821933711042,6.02987866160666,6.58979596589871,2782.41088113863,0.0,1.0
2014-12-10,1.52,1.62,1.51,1.53,14382,6.54672540403009,6.97743102271628,6.50365484216147,6.58979596589871,3339.1716699379,0.0,1.0
2014-12-11,1.51,1.63,1.51,1.58,2191,6.50365484216147,7.0205015845849,6.50365484216147,6.8051487752418,508.700120208172,0.0,1.0
2014-12-12,1.5,1.57,1.5,1.52,17443,6.46058428029285,6.76207821337318,6.46058428029285,6.54672540403009,4049.86590451444,0.0,1.0
2014-12-15,1.52,1.56,1.48,1.56,20355,6.54672540403009,6.71900765150457,6.37444315655561,6.71900765150457,4725.96574479112,0.0,1.0
2014-12-16,1.49,1.5,1.48,1.48,3297,6.41751371842423,6.46058428029285,6.37444315655561,6.37444315655561,765.488040313256,0.0,1.0
2014-12-17,1.48,1.5,1.45,1.48,28435,6.37444315655561,6.46058428029285,6.24523147094976,6.37444315655561,6601.95705984454,0.0,1.0
2014-12-18,1.5,1.56,1.49,1.49,15536,6.46058428029285,6.71900765150457,6.41751371842423,6.41751371842423,3607.10409290468,0.0,1.0
2014-12-19,1.64,1.64,1.5,1.5,32166,7.06357214645352,7.06357214645352,6.46058428029285,6.46058428029285,7468.20998019902,0.0,1.0
2014-12-22,1.58,1.64,1.55,1.62,13724,6.8051487752418,7.06357214645352,6.67593708963595,6.97743102271628,3186.39910987538,0.0,1.0
2014-12-23,1.59,1.64,1.5612,1.58,21355,6.84821933711042,7.06357214645352,6.7241761189288,6.8051487752418,4958.14288774328,0.0,1.0
2014-12-24,1.5999,1.6,1.5801,1.6,4662,6.89085919336036,6.89128989897904,6.80557948086049,6.89128989897904,1082.40984044295,0.0,1.0
2014-12-26,1.59,1.64,1.5801,1.59,28120,6.84821933711042,7.06357214645352,6.80557948086049,6.84821933711042,6528.82125981461,0.0,1.0
2014-12-29,1.69,1.69,1.58,1.6,68055,7.27892495579661,7.27892495579661,6.8051487752418,6.89128989897904,15800.8154636089,0.0,1.0
2014-12-30,1.65,1.74,1.62,1.66,18029,7.10664270832214,7.49427776513971,6.97743102271628,7.14971327019076,4185.9217102844,0.0,1.0
2014-12-31,1.75,1.75,1.61,1.62,71106,7.53734832700833,7.53734832700833,6.93436046084766,6.97743102271628,16509.1879267559,0.0,1.0
2015-01-02,1.73,1.73,1.65,1.73,2022,7.45120720327109,7.45120720327109,7.10664270832214,7.45120720327109,469.462183049258,0.0,1.0
2015-01-05,1.6,1.75,1.6,1.75,3027,6.89128989897904,7.53734832700833,6.89128989897904,7.53734832700833,702.800211716174,0.0,1.0
2015-01-06,1.71,1.75,1.6,1.67,2204,7.36506607953385,7.53734832700833,6.89128989897904,7.19278383205937,511.71842306655,0.0,1.0
2015-01-07,1.5799,1.74,1.5201,1.74,23775,6.80471806962312,7.49427776513971,6.54715610964878,7.49427776513971,5520.01157368749,0.0,1.0
2015-01-08,1.58,1.61,1.58,1.61,267,6.8051487752418,6.93436046084766,6.8051487752418,6.93436046084766,61.9912971682255,0.0,1.0
2015-01-09,1.6,1.65,1.51,1.65,6074,6.89128989897904,7.10664270832214,6.50365484216147,7.10664270832214,1410.24396629139,0.0,1.0
2015-01-12,1.61,1.69,1.6,1.61,765,6.93436046084766,7.27892495579661,6.89128989897904,6.93436046084766,177.615514358399,0.0,1.0
2015-01-13,1.58,1.61,1.56,1.6,1786,6.8051487752418,6.93436046084766,6.71900765150457,6.89128989897904,414.668377312549,0.0,1.0
2015-01-14,1.55,1.59,1.51,1.59,3582,6.67593708963595,6.84821933711042,6.50365484216147,6.84821933711042,831.65852605462,0.0,1.0
2015-01-15,1.55,1.6,1.53,1.53,7544,6.67593708963595,6.89128989897904,6.58979596589871,6.58979596589871,1751.54436643106,0.0,1.0
2015-01-16,1.65,1.7,1.55,1.6,19900,7.10664270832214,7.32199551766523,6.67593708963595,6.89128989897904,4620.32514474789,0.0,1.0
2015-01-20,1.65,1.75,1.62,1.62,3456,7.10664270832214,7.53734832700833,6.97743102271628,6.97743102271628,802.404206042648,0.0,1.0
2015-01-21,1.68,1.69,1.601,1.69,825,7.23585439392799,7.27892495579661,6.8955969551659,7.27892495579661,191.546142935528,0.0,1.0
2015-01-22,1.67,1.69,1.6001,1.65,4607,7.19278383205937,7.27892495579661,6.89172060459773,7.10664270832214,1069.64009758058,0.0,1.0
2015-01-23,1.6,1.69,1.59,1.67,3866,6.89128989897904,7.27892495579661,6.84821933711042,7.19278383205937,897.596834653032,0.0,1.0
2015-01-26,1.64,1.7499,1.62,1.65,5650,7.06357214645352,7.53691762138964,6.97743102271628,7.10664270832214,1311.80085767968,0.0,1.0
2015-01-27,1.74,1.74,1.6104,1.6299,1935,7.49427776513971,7.49427776513971,6.93608328332241,7.02007087896621,449.26277161242,0.0,1.0
2015-01-28,1.65,1.7499,1.65,1.73,2161,7.10664270832214,7.53691762138964,7.10664270832214,7.45120720327109,501.734805919607,0.0,1.0
2015-01-29,1.71,1.75,1.565,1.75,5846,7.36506607953385,7.53734832700833,6.74054293243888,7.53734832700833,1357.3075776983,0.0,1.0
2015-01-30,1.7499,1.75,1.65,1.73,8426,7.53691762138964,7.53734832700833,7.10664270832214,7.45120720327109,1956.32460651486,0.0,1.0
2015-02-02,1.7499,1.7499,1.7499,1.7499,31,7.53691762138964,7.53691762138964,7.53691762138964,7.53691762138964,7.19749143151681,0.0,1.0
2015-02-03,1.7,1.78,1.6,1.6797,21522,7.32199551766523,7.66656001261418,6.89128989897904,7.23456227707193,4996.91647061628,0.0,1.0
2015-02-04,1.65,1.8,1.565,1.77,5602,7.10664270832214,7.75270113635142,6.74054293243888,7.62348945074556,1300.65635481797,0.0,1.0
2015-02-05,1.61,1.68,1.61,1.62,6300,6.93436046084766,7.23585439392799,6.93436046084766,6.97743102271628,1462.71600059858,0.0,1.0
2015-02-06,1.64,1.72,1.57,1.7,4621,7.06357214645352,7.40813664140247,6.76207821337318,7.32199551766523,1072.89057758191,0.0,1.0
2015-02-09,1.65,1.7,1.6,1.7,4065,7.10664270832214,7.32199551766523,6.89128989897904,7.32199551766523,943.80008610051,0.0,1.0
2015-02-10,1.67,1.74,1.63,1.74,1050,7.19278383205937,7.49427776513971,7.0205015845849,7.49427776513971,243.786000099763,0.0,1.0
2015-02-11,1.6745,1.75,1.643,1.75,937,7.21216558490025,7.53734832700833,7.0764933150141,7.53734832700833,217.54998294617,0.0,1.0
2015-02-12,1.6499,1.7499,1.6,1.73,6297,7.10621200270345,7.53691762138964,6.89128989897904,7.45120720327109,1462.01946916972,0.0,1.0
2015-02-13,1.66,1.66,1.58,1.66,4418,7.14971327019076,7.14971327019076,6.8051487752418,7.14971327019076,1025.75861756262,0.0,1.0
2015-02-17,1.63,1.63,1.59,1.6,5607,7.0205015845849,7.0205015845849,6.84821933711042,6.89128989897904,1301.81724053273,0.0,1.0
2015-02-18,1.66,1.68,1.53,1.53,9270,7.14971327019076,7.23585439392799,6.58979596589871,6.58979596589871,2152.28211516648,0.0,1.0
2015-02-19,1.57,1.68,1.55,1.68,14388,6.76207821337318,7.23585439392799,6.67593708963595,7.23585439392799,3340.56473279561,0.0,1.0
2015-02-20,1.62,1.7,1.55,1.66,11089,6.97743102271628,7.32199551766523,6.67593708963595,7.14971327019076,2574.61233819645,0.0,1.0
2015-02-23,1.7,1.7499,1.63,1.63,2511,7.32199551766523,7.53691762138964,7.0205015845849,7.0205015845849,582.996805952862,0.0,1.0
2015-02-24,1.6699,1.7499,1.63,1.7499,2347,7.19235312644069,7.53691762138964,7.0205015845849,7.53691762138964,544.919754508708,0.0,1.0
2015-02-25,1.67,1.68,1.641,1.68,900,7.19278383205937,7.23585439392799,7.06787920264038,7.23585439392799,208.95942865694,0.0,1.0
2015-02-26,1.69,1.7399,1.66,1.68,1395,7.27892495579661,7.49384705952102,7.14971327019076,7.23585439392799,323.887114418257,0.0,1.0
2015-02-27,1.7,1.7199,1.5886,1.591,8318,7.32199551766523,7.40770593578378,6.84218945844882,6.85252639329728,1931.24947507603,0.0,1.0
2015-03-02,1.63,1.7299,1.61,1.7,6269,7.0205015845849,7.4507764976524,6.93436046084766,7.32199551766523,1455.51850916706,0.0,1.0
2015-03-03,1.63,1.63,1.6299,1.6299,253,7.0205015845849,7.0205015845849,7.02007087896621,7.02007087896621,58.7408171668952,0.0,1.0
2015-03-04,1.61,1.63,1.61,1.63,16302,6.93436046084766,7.0205015845849,6.93436046084766,7.0205015845849,3784.95178440603,0.0,1.0
2015-03-05,1.67,2.0,1.55,2.0,152637,7.19278383205937,8.6141123737238,6.67593708963595,8.6141123737238,35438.8225687881,0.0,1.0
2015-03-06,1.64,1.65,1.61,1.65,23922,7.06357214645352,7.10664270832214,6.93436046084766,7.10664270832214,5554.14161370145,0.0,1.0
2015-03-09,1.63,1.63,1.6,1.63,7144,7.0205015845849,7.0205015845849,6.89128989897904,7.0205015845849,1658.6735092502,0.0,1.0
2015-03-10,1.6,1.62,1.59,1.59,4747,6.89128989897904,6.97743102271628,6.84821933711042,6.84821933711042,1102.14489759388,0.0,1.0
2015-03-11,1.57,1.62,1.5612,1.6,15075,6.76207821337318,6.97743102271628,6.7241761189288,6.89128989897904,3500.07043000374,0.0,1.0
2015-03-12,1.6,1.6,1.585,1.6,12165,6.89128989897904,6.89128989897904,6.82668405617611,6.89128989897904,2824.43494401297,0.0,1.0
2015-03-13,1.6,1.6,1.56,1.57,16579,6.89128989897904,6.89128989897904,6.71900765150457,6.76207821337318,3849.26485300378,0.0,1.0
2015-03-16,1.6,1.6,1.595,1.5999,1305,6.89128989897904,6.89128989897904,6.86975461804473,6.89085919336036,302.991171552563,0.0,1.0
2015-03-17,1.6,1.6,1.57,1.6,2343,6.97743102271628,6.97743102271628,6.84660419104035,6.97743102271628,537.275107098172,0.02,1.0
2015-03-18,1.6,1.6,1.58,1.58,2121,6.97743102271628,6.97743102271628,6.89021313493233,6.89021313493233,486.368118717552,0.0,1.0
2015-03-19,1.5899,1.6,1.5292,1.59,12208,6.93338598938538,6.97743102271628,6.66867969996108,6.9338220788243,2799.4257394172,0.0,1.0
2015-03-20,1.55,1.59,1.5251,1.58,3933,6.7593863032564,6.9338220788243,6.65080003296537,6.89021313493233,901.879213067482,0.0,1.0
2015-03-23,1.59,1.59,1.59,1.59,560,6.9338220788243,6.9338220788243,6.9338220788243,6.9338220788243,128.414024743908,0.0,1.0
2015-03-24,1.58,1.59,1.56,1.57,1114,6.89021313493233,6.9338220788243,6.80299524714837,6.84660419104035,255.452184936988,0.0,1.0
2015-03-25,1.59,1.59,1.5501,1.59,689,6.9338220788243,6.9338220788243,6.75982239269532,6.9338220788243,157.995112586701,0.0,1.0
2015-03-26,1.5799,1.59,1.5101,1.59,10274,6.88977704549341,6.9338220788243,6.58538661712741,6.9338220788243,2355.93873253377,0.0,1.0
2015-03-27,1.57,1.6,1.5601,1.59,827,6.84660419104035,6.97743102271628,6.80343133658729,6.9338220788243,189.639997255736,0.0,1.0
2015-03-30,1.59,1.6,1.57,1.57,2534,6.9338220788243,6.97743102271628,6.84660419104035,6.84660419104035,581.073461966184,0.0,1.0
2015-03-31,1.55,1.59,1.53,1.55,8506,6.7593863032564,6.9338220788243,6.67216841547244,6.7593863032564,1950.51731155657,0.0,1.0
2015-04-01,1.54,1.55,1.53,1.53,3600,6.71577735936442,6.7593863032564,6.67216841547244,6.67216841547244,825.518730496552,0.0,1.0
2015-04-02,1.55,1.57,1.53,1.57,13940,6.7593863032564,6.84660419104035,6.67216841547244,6.84660419104035,3196.59197308942,0.0,1.0
2015-04-06,1.545,1.59,1.53,1.59,8789,6.73758183131041,6.9338220788243,6.67216841547244,6.9338220788243,2015.41225620394,0.0,1.0
2015-04-07,1.51,1.55,1.51,1.53,13543,6.58495052768849,6.7593863032564,6.58495052768849,6.67216841547244,3105.55560197633,0.0,1.0
2015-04-08,1.509,1.53,1.5,1.51,12205,6.58058963329929,6.67216841547244,6.54134158379651,6.58495052768849,2798.73780714178,0.0,1.0
2015-04-09,1.4885,1.5,1.43,1.4999,9434,6.49119129832074,6.54134158379651,6.23607897655267,6.54090549435759,2163.31769541791,0.0,1.0
2015-04-10,1.5,1.5,1.4799,1.48,10760,6.54134158379651,6.54134158379651,6.45368760657364,6.45412369601256,2467.38376115081,0.0,1.0
2015-04-13,1.51,1.51,1.49,1.4903,3535,6.58495052768849,6.58495052768849,6.49773263990453,6.49904090822129,810.613531195919,0.0,1.0
2015-04-14,1.5,1.5,1.48,1.4899,2829,6.54134158379651,6.54134158379651,6.45412369601256,6.49729655046562,648.720135715207,0.0,1.0
2015-04-15,1.49,1.5299,1.48,1.4859,19154,6.49773263990453,6.67173232603352,6.45412369601256,6.47985297290882,4392.2182677586,0.0,1.0
2015-04-16,1.5,1.5,1.4899,1.5,1468,6.54134158379651,6.54134158379651,6.49729655046562,6.54134158379651,336.628193435816,0.0,1.0
2015-04-17,1.49,1.4901,1.4801,1.489,3740,6.49773263990453,6.49816872934345,6.45455978545148,6.49337174551534,857.622236682529,0.0,1.0
2015-04-20,1.47,1.5,1.43,1.43,9716,6.41051475212058,6.54134158379651,6.23607897655267,6.23607897655267,2227.98332930681,0.0,1.0
2015-04-21,1.47,1.5,1.45,1.5,20639,6.41051475212058,6.54134158379651,6.32329686433663,6.54134158379651,4732.74474408843,0.0,1.0
2015-04-22,1.49,1.5,1.45,1.5,2603,6.49773263990453,6.54134158379651,6.32329686433663,6.54134158379651,596.895904300702,0.0,1.0
2015-04-23,1.49,1.5,1.45,1.5,8330,6.49773263990453,6.54134158379651,6.32329686433663,6.54134158379651,1910.15861806563,0.0,1.0
2015-04-24,1.49,1.5,1.46,1.5,8200,6.49773263990453,6.54134158379651,6.3669058082286,6.54134158379651,1880.34821946437,0.0,1.0
2015-04-27,1.46,1.5,1.46,1.5,741,6.3669058082286,6.54134158379651,6.3669058082286,6.54134158379651,169.919272027207,0.0,1.0
2015-04-28,1.4999,1.5,1.46,1.49,13531,6.54090549435759,6.54134158379651,6.3669058082286,6.49773263990453,3102.80387287468,0.0,1.0
2015-04-29,1.48,1.4999,1.47,1.4717,2026,6.45412369601256,6.54090549435759,6.41051475212058,6.41792827258222,464.583596662782,0.0,1.0
2015-04-30,1.49,1.49,1.45,1.46,18129,6.49773263990453,6.49773263990453,6.32329686433663,6.3669058082286,4157.17474032555,0.0,1.0
2015-05-01,1.4699,1.48,1.44,1.48,9302,6.41007866268166,6.45412369601256,6.27968792044465,6.45412369601256,2133.0486752997,0.0,1.0
2015-05-04,1.49,1.55,1.44,1.5,12827,6.49773263990453,6.7593863032564,6.27968792044465,6.54134158379651,2941.36909891091,0.0,1.0
2015-05-05,1.4636,1.5,1.4384,1.49,21080,6.38260502802972,6.54134158379651,6.27271048942193,6.49773263990453,4833.87078857425,0.0,1.0
2015-05-06,1.43,1.4899,1.43,1.45,12482,6.23607897655267,6.49729655046562,6.23607897655267,6.32329686433663,2862.25688723832,0.0,1.0
2015-05-07,1.4,1.5,1.35,1.5,93949,6.10525214487674,6.54134158379651,5.88720742541686,6.54134158379651,21543.5164476168,0.0,1.0
2015-05-08,1.41,1.4299,1.36,1.39,53262,6.14886108876872,6.23564288711375,5.93081636930884,6.06164320098477,12213.5496176965,0.0,1.0
2015-05-11,1.43,1.43,1.38,1.38,10942,6.23607897655267,6.23607897655267,6.01803425709279,6.01803425709279,2509.11831919258,0.0,1.0
2015-05-12,1.5,1.5,1.4,1.43,32165,6.54134158379651,6.54134158379651,6.10525214487674,6.23607897655267,7375.78054622822,0.0,1.0
2015-05-13,1.49,1.5,1.45,1.48,8777,6.49773263990453,6.54134158379651,6.32329686433663,6.45412369601256,2012.66052710229,0.0,1.0
2015-05-14,1.5,1.54,1.4801,1.5,20215,6.54134158379651,6.71577735936442,6.45455978545148,6.54134158379651,4635.51698249661,0.0,1.0
2015-05-15,1.59,1.59,1.43,1.43,11122,7.02103996660826,7.02103996660826,6.31452022154076,6.31452022154076,2518.71233949731,0.02,1.0
2015-05-18,1.55,1.6,1.52,1.52,31354,6.84441003034138,7.06519745067498,6.71193757814123,6.71193757814123,7100.49511711911,0.0,1.0
2015-05-19,1.52,1.55,1.511,1.53,16650,6.71193757814123,6.84441003034138,6.67219584248118,6.75609506220794,3770.59525738448,0.0,1.0
2015-05-20,1.53,1.55,1.5,1.52,24497,6.75609506220794,6.84441003034138,6.62362261000779,6.71193757814123,5547.64396517404,0.0,1.0
2015-05-21,1.53,1.53,1.51,1.53,30021,6.75609506220794,6.75609506220794,6.66778009407451,6.75609506220794,6798.62103435073,0.0,1.0
2015-05-22,1.53,1.53,1.51,1.53,14316,6.75609506220794,6.75609506220794,6.66778009407451,6.75609506220794,3242.0325348178,0.0,1.0
2015-05-26,1.53,1.53,1.52,1.52,4050,6.75609506220794,6.75609506220794,6.71193757814123,6.71193757814123,917.171819363794,0.0,1.0
2015-05-27,1.45,1.51,1.45,1.5,29939,6.4028351896742,6.66778009407451,6.4028351896742,6.62362261000779,6780.05113578582,0.0,1.0
2015-05-28,1.46,1.47,1.44,1.47,7956,6.44699267374091,6.49115015780763,6.35867770560748,6.49115015780763,1801.73308515021,0.0,1.0
2015-05-29,1.44,1.4671,1.44,1.45,11992,6.35867770560748,6.47834448742829,6.35867770560748,6.4028351896742,2715.73443402731,0.0,1.0
2015-06-01,1.4699,1.47,1.4499,1.45,27157,6.49070858296697,6.49115015780763,6.40239361483353,6.4028351896742,6150.03335764506,0.0,1.0
2015-06-02,1.47,1.48,1.455,1.48,19402,6.49115015780763,6.53530764187435,6.42491393170756,6.53530764187435,4393.81917019662,0.0,1.0
2015-06-03,1.46,1.47,1.44,1.45,17853,6.44699267374091,6.49115015780763,6.35867770560748,6.4028351896742,4043.02925706218,0.0,1.0
2015-06-04,1.47,1.47,1.46,1.47,1503,6.49115015780763,6.49115015780763,6.44699267374091,6.49115015780763,340.372652963897,0.0,1.0
2015-06-05,1.4746,1.48,1.46,1.47,19877,6.51146260047832,6.53530764187435,6.44699267374091,6.49115015780763,4501.38870456645,0.0,1.0
2015-06-08,1.47,1.48,1.46,1.46,12433,6.49115015780763,6.53530764187435,6.44699267374091,6.44699267374091,2815.60425435804,0.0,1.0
2015-06-09,1.46,1.47,1.42,1.47,22754,6.44699267374091,6.49115015780763,6.27036273747404,6.49115015780763,5152.92038958118,0.0,1.0
2015-06-10,1.4,1.45,1.4,1.435,2516,6.1820477693406,6.4028351896742,6.1820477693406,6.33659896357412,569.778838893655,0.0,1.0
2015-06-11,1.42,1.45,1.4,1.4,2376,6.27036273747404,6.4028351896742,6.1820477693406,6.1820477693406,538.074134026759,0.0,1.0
2015-06-12,1.41,1.4384,1.41,1.4302,12863,6.22620525340732,6.3516125081568,6.22620525340732,6.31540337122209,2912.98299073493,0.0,1.0
2015-06-15,1.44,1.45,1.4151,1.45,25566,6.35867770560748,6.4028351896742,6.24872557028135,6.4028351896742,5789.73203305055,0.0,1.0
2015-06-16,1.44,1.44,1.41,1.4184,4717,6.35867770560748,6.35867770560748,6.22620525340732,6.26329754002337,1068.22209183679,0.0,1.0
2015-06-17,1.45,1.45,1.43,1.44,1844,6.4028351896742,6.4028351896742,6.31452022154076,6.35867770560748,417.596255532551,0.0,1.0
2015-06-18,1.44,1.45,1.37,1.43,9092,6.35867770560748,6.4028351896742,6.04957531714045,6.31452022154076,2058.99411892731,0.0,1.0
2015-06-19,1.4,1.45,1.39,1.45,5783,6.1820477693406,6.4028351896742,6.13789028527388,6.4028351896742,1309.63077318045,0.0,1.0
2015-06-22,1.42,1.42,1.42,1.42,204,6.27036273747404,6.27036273747404,6.27036273747404,6.27036273747404,46.1982842346207,0.0,1.0
2015-06-23,1.43,1.44,1.4184,1.44,2100,6.31452022154076,6.35867770560748,6.26329754002337,6.35867770560748,475.570573003448,0.0,1.0
2015-06-24,1.4,1.42,1.3847,1.42,8200,6.1820477693406,6.27036273747404,6.11448681871852,6.27036273747404,1856.98985648966,0.0,1.0
2015-06-25,1.4,1.4,1.3847,1.3847,2114,6.1820477693406,6.1820477693406,6.11448681871852,6.11448681871852,478.741043490138,0.0,1.0
2015-06-26,1.34,1.39,1.34,1.3801,4665,5.91710286494029,6.13789028527388,5.91710286494029,6.09417437604783,1056.44605860052,0.0,1.0
2015-06-29,1.39,1.39,1.32,1.32,9838,6.13789028527388,6.13789028527388,5.82878789680685,5.82878789680685,2227.93490343235,0.0,1.0
2015-06-30,1.4,1.4,1.38,1.39,3722,6.1820477693406,6.1820477693406,6.09373280120716,6.13789028527388,842.892225104207,0.0,1.0
2015-07-01,1.4,1.4,1.38,1.4,1587,6.1820477693406,6.1820477693406,6.09373280120716,6.1820477693406,359.395475884035,0.0,1.0
2015-07-02,1.4,1.4,1.319,1.38,34024,6.1820477693406,6.1820477693406,5.82437214840018,6.09373280120716,7705.14913136635,0.0,1.0
2015-07-06,1.39,1.39,1.36,1.3701,6577,6.13789028527388,6.13789028527388,6.00541783307373,6.05001689198111,1489.44174221128,0.0,1.0
2015-07-07,1.39,1.39,1.36,1.3601,5392,6.13789028527388,6.13789028527388,6.00541783307373,6.0058594079144,1221.08406173076,0.0,1.0
2015-07-08,1.3599,1.38,1.31,1.36,11231,6.00497625823306,6.09373280120716,5.78463041274014,6.00541783307373,2543.39671685797,0.0,1.0
2015-07-09,1.3,1.39,1.3,1.38,1625,5.74047292867342,6.13789028527388,5.74047292867342,6.09373280120716,368.001038633621,0.0,1.0
2015-07-10,1.34,1.35,1.3,1.3199,11578,5.91710286494029,5.96126034900701,5.74047292867342,5.82834632196619,2621.97909249235,0.0,1.0
2015-07-13,1.38,1.38,1.34,1.35,3036,6.09373280120716,6.09373280120716,5.91710286494029,5.96126034900701,687.539171256414,0.0,1.0
2015-07-14,1.33,1.37,1.3,1.37,14882,5.87294538087357,6.04957531714045,5.74047292867342,6.04957531714045,3370.21012735111,0.0,1.0
2015-07-15,1.33,1.37,1.3099,1.37,3539,5.87294538087357,6.04957531714045,5.78418883789947,6.04957531714045,801.449646599621,0.0,1.0
2015-07-16,1.3,1.31,1.2756,1.31,25940,5.74047292867342,5.78463041274014,5.63272866755062,5.78463041274014,5874.42888748069,0.0,1.0
2015-07-17,1.3,1.3,1.28,1.2857,4985,5.74047292867342,5.74047292867342,5.65215796053998,5.67732772645801,1128.91395543914,0.0,1.0
2015-07-20,1.3,1.3,1.2701,1.2701,3768,5.74047292867342,5.74047292867342,5.60844205131393,5.60844205131393,853.309485274758,0.0,1.0
2015-07-21,1.3,1.3,1.27,1.2999,6016,5.74047292867342,5.74047292867342,5.60800047647326,5.74003135383275,1362.39646056607,0.0,1.0
2015-07-22,1.3,1.3,1.28,1.29,894,5.74047292867342,5.74047292867342,5.65215796053998,5.6963154446067,202.457186792896,0.0,1.0
2015-07-23,1.29,1.2999,1.27,1.2999,1063,5.6963154446067,5.74003135383275,5.60800047647326,5.74003135383275,240.729294810793,0.0,1.0
2015-07-24,1.27,1.28,1.27,1.28,200,5.60800047647326,5.65215796053998,5.60800047647326,5.65215796053998,45.292435524138,0.0,1.0
2015-07-27,1.28,1.29,1.21,1.29,5057,5.65215796053998,5.6963154446067,5.34305557207295,5.6963154446067,1145.21923222783,0.0,1.0
2015-07-28,1.3,1.3,1.297,1.3,1711,5.74047292867342,5.74047292867342,5.7272256834534,5.74047292867342,387.476785909,0.0,1.0
2015-07-29,1.29,1.3,1.2601,1.3,2530,5.6963154446067,5.74047292867342,5.56428456724721,5.74047292867342,572.949309380345,0.0,1.0
2015-07-30,1.3,1.3,1.3,1.3,11611,5.74047292867342,5.74047292867342,5.74047292867342,5.74047292867342,2629.45234435383,0.0,1.0
2015-07-31,1.28,1.3,1.28,1.3,15827,5.65215796053998,5.74047292867342,5.65215796053998,5.74047292867342,3584.21688520266,0.0,1.0
2015-08-03,1.28,1.3,1.28,1.28,839,5.65215796053998,5.74047292867342,5.65215796053998,5.65215796053998,190.001767023759,0.0,1.0
2015-08-04,1.3,1.3,1.28,1.28,3186,5.74047292867342,5.74047292867342,5.65215796053998,5.65215796053998,721.508497899517,0.0,1.0
2015-08-05,1.3,1.3,1.3,1.3,37,5.74047292867342,5.74047292867342,5.74047292867342,5.74047292867342,8.37910057196551,0.0,1.0
2015-08-06,1.28,1.28,1.28,1.28,1000,5.65215796053998,5.65215796053998,5.65215796053998,5.65215796053998,226.46217762069,0.0,1.0
2015-08-07,1.21,1.26,1.08,1.2,36779,5.34305557207295,5.56384299240654,4.76900827920561,5.29889808800623,8329.05243071135,0.0,1.0
2015-08-10,1.242,1.28,1.242,1.27,461,5.48435952108645,5.65215796053998,5.48435952108645,5.60800047647326,104.399063883138,0.0,1.0
2015-08-11,1.21,1.28,1.21,1.22,6607,5.34305557207295,5.65215796053998,5.34305557207295,5.38721305613967,1496.2356075399,0.0,1.0
2015-08-12,1.2755,1.3,1.2755,1.3,1100,5.72060206084339,5.8304842642857,5.72060206084339,5.8304842642857,245.262646322431,0.02,1.0
2015-08-13,1.27,1.3,1.26,1.3,1913,5.69593462741757,5.8304842642857,5.65108474846153,5.8304842642857,426.534038558918,0.0,1.0
2015-08-14,1.2499,1.2599,1.2,1.25,5052,5.60578637071592,5.65063624967197,5.38198547472526,5.60623486950548,1126.42444474629,0.0,1.0
2015-08-17,1.24,1.27,1.1901,1.2501,22061,5.56138499054944,5.69593462741757,5.33758409455878,5.60668336829504,4918.8538550174,0.0,1.0
2015-08-18,1.1,1.15,1.05,1.15,10621,4.93348668516482,5.15773607994504,4.70923729038461,5.15773607994504,2368.12233326412,0.0,1.0
2015-08-19,1.1501,1.17,1.07,1.07,3614,5.1581845787346,5.24743583785713,4.79893704829669,4.79893704829669,805.79927619024,0.0,1.0
2015-08-20,1.15,1.15,1.15,1.15,100,5.15773607994504,5.15773607994504,5.15773607994504,5.15773607994504,22.2966042111301,0.0,1.0
2015-08-21,1.11,1.14,1.06,1.0801,18600,4.97833656412087,5.112886200989,4.75408716934065,4.8442354260423,4147.16838327019,0.0,1.0
2015-08-24,1.11,1.11,1.11,1.11,9,4.97833656412087,4.97833656412087,4.97833656412087,4.97833656412087,2.0066943790017,0.0,1.0
2015-08-25,1.1,1.11,1.06,1.06,7424,4.93348668516482,4.97833656412087,4.75408716934065,4.75408716934065,1655.2998966343,0.0,1.0
2015-08-26,1.11,1.11,1.09,1.11,7450,4.98282155201647,4.98282155201647,4.89304098351167,4.98282155201647,1659.60187690315,0.001,1.0
2015-08-27,1.17,1.18,1.09,1.11,16558,5.25216325753088,5.29705354178328,4.89304098351167,4.98282155201647,3688.54870842447,0.0,1.0
2015-08-28,1.2,1.2801,1.2,1.24,5265,5.38683411028808,5.74640528714981,5.38683411028808,5.56639524729768,1172.85958146243,0.0,1.0
2015-08-31,1.39,1.48,1.22,1.26,11403,6.23974951108369,6.6437620693553,5.47661467879288,5.65617581580248,2540.19331574854,0.0,1.0
2015-09-01,1.35,1.4,1.27,1.31,20533,6.06018837407409,6.28463979533609,5.70106610005488,5.88062723706448,4574.04098502716,0.0,1.0
2015-09-02,1.4,1.47,1.341,1.41,12472,6.28463979533609,6.59887178510289,6.01978711824693,6.32953007958849,2778.3294776827,0.0,1.0
2015-09-03,1.44,1.47,1.42,1.47,587,6.46420093234569,6.59887178510289,6.37442036384089,6.59887178510289,130.763261978812,0.0,1.0
2015-09-04,1.49,1.5,1.43,1.45,9100,6.6886523536077,6.7335426378601,6.41931064809329,6.50909121659809,2027.16470870049,0.0,1.0
2015-09-08,1.4799,1.48,1.35,1.4602,9669,6.64331316651277,6.6437620693553,6.06018837407409,6.55487930653554,2153.91819433242,0.0,1.0
2015-09-09,1.445,1.45,1.3,1.3,16239,6.48664607447189,6.50909121659809,5.83573695281208,5.83573695281208,3617.48656094366,0.0,1.0
2015-09-10,1.45,1.52,1.4001,1.47,23191,6.50909121659809,6.8233232063649,6.28508869817861,6.59887178510289,5166.15129224979,0.0,1.0
2015-09-11,1.61,1.61,1.46,1.46,8102,7.2273357646365,7.2273357646365,6.55398150085049,6.55398150085049,1804.84488680125,0.0,1.0
2015-09-14,1.6,1.6,1.59,1.6,1257,7.1824454803841,7.1824454803841,7.1375551961317,7.1824454803841,280.016048223793,0.0,1.0
2015-09-15,1.63,1.67,1.49,1.5,40383,7.31711633314131,7.49667747015091,6.6886523536077,6.7335426378601,8995.93323422548,0.0,1.0
2015-09-16,1.6,1.6197,1.58,1.6197,1819,7.1824454803841,7.27087934036133,7.0926649118793,7.27087934036133,405.210176387494,0.0,1.0
2015-09-17,1.59,1.6,1.58,1.6,1566,7.1375551961317,7.1824454803841,7.0926649118793,7.1824454803841,348.850542178568,0.0,1.0
2015-09-18,1.52,1.61,1.5,1.6,15406,6.8233232063649,7.2273357646365,6.7335426378601,7.1824454803841,3431.92302222415,0.0,1.0
2015-09-21,1.6,1.6,1.47,1.6,9000,7.1824454803841,7.1824454803841,6.59887178510289,7.1824454803841,2004.88817344005,0.0,1.0
2015-09-22,1.55,1.58,1.49,1.5443,4164,6.9579940591221,7.0926649118793,6.6886523536077,6.93240659709823,927.594928244928,0.0,1.0
2015-09-23,1.58,1.6,1.49,1.6,1306,7.0926649118793,7.1824454803841,6.6886523536077,7.1824454803841,290.931550501411,0.0,1.0
2015-09-24,1.53,1.5999,1.46,1.5208,12198,6.8682134906173,7.18199657754158,6.55398150085049,6.82691442910509,2717.29177106908,0.0,1.0
2015-09-25,1.58,1.6,1.52,1.52,1806,7.0926649118793,7.1824454803841,6.8233232063649,6.8233232063649,402.314226803636,0.0,1.0
2015-09-28,1.48,1.6,1.41,1.58,9840,6.6437620693553,7.1824454803841,6.32953007958849,7.0926649118793,2192.01106962778,0.0,1.0
2015-09-29,1.5,1.5,1.5,1.5,180,6.7335426378601,6.7335426378601,6.7335426378601,6.7335426378601,40.0977634688009,0.0,1.0
2015-09-30,1.49,1.5,1.423,1.5,633,6.6886523536077,6.7335426378601,6.38788744911661,6.7335426378601,141.010468198617,0.0,1.0
2015-10-01,1.49,1.49,1.4101,1.4442,2921,6.6886523536077,6.6886523536077,6.32997898243101,6.4830548517317,650.697594957597,0.0,1.0
2015-10-02,1.49,1.49,1.49,1.49,0,6.6886523536077,6.6886523536077,6.6886523536077,6.6886523536077,0,0.0,1.0
2015-10-05,1.4898,1.4898,1.4898,1.4898,290,6.68775454792265,6.68775454792265,6.68775454792265,6.68775454792265,64.6019522552904,0.0,1.0
2015-10-06,1.54,1.54,1.43,1.43,631,6.9131037748697,6.9131037748697,6.41931064809329,6.41931064809329,140.564937493408,0.0,1.0
2015-10-07,1.47,1.57,1.47,1.5,5786,6.59887178510289,7.0477746276269,6.59887178510289,6.7335426378601,1288.92033016935,0.0,1.0
2015-10-08,1.58,1.6,1.5,1.55,843,7.0926649118793,7.1824454803841,6.7335426378601,6.9579940591221,187.791192245551,0.0,1.0
2015-10-09,1.52,1.52,1.5102,1.5102,322,6.8233232063649,6.8233232063649,6.77933072779755,6.77933072779755,71.7304435386327,0.0,1.0
2015-10-12,1.482,1.53,1.482,1.53,554,6.65274012620578,6.8682134906173,6.65274012620578,6.8682134906173,123.412005342865,0.0,1.0
2015-10-13,1.57,1.57,1.57,1.57,119,7.0477746276269,7.0477746276269,7.0477746276269,7.0477746276269,26.5090769599295,0.0,1.0
2015-10-14,1.52,1.6,1.52,1.6,4569,6.8233232063649,7.1824454803841,6.8233232063649,7.1824454803841,1017.81489604973,0.0,1.0
2015-10-15,1.54,1.6,1.52,1.6,3672,6.9131037748697,7.1824454803841,6.8233232063649,7.1824454803841,817.994374763539,0.0,1.0
2015-10-16,1.5,1.5544,1.5,1.5544,5205,6.7335426378601,6.97774578419316,6.7335426378601,6.97774578419316,1159.49366030616,0.0,1.0
2015-10-19,1.61,1.61,1.5,1.5,1144,7.2273357646365,7.2273357646365,6.7335426378601,6.7335426378601,254.84356337949,0.0,1.0
2015-10-20,1.54,1.63,1.5,1.55,2129,6.9131037748697,7.31711633314131,6.7335426378601,6.9579940591221,474.267435694873,0.0,1.0
2015-10-21,1.45,1.5068,1.39,1.5068,13078,6.50909121659809,6.76406803115173,6.23974951108369,6.76406803115173,2913.32528136099,0.0,1.0
2015-10-22,1.5,1.6,1.4,1.5,4282,6.7335426378601,7.1824454803841,6.28463979533609,6.7335426378601,953.881239852253,0.0,1.0
2015-10-23,1.59,1.59,1.46,1.46,1240,7.1375551961317,7.1375551961317,6.55398150085049,6.55398150085049,276.229037229518,0.0,1.0
2015-10-26,1.5,1.5,1.48,1.49,4404,6.7335426378601,6.7335426378601,6.6437620693553,6.6886523536077,981.058612869995,0.0,1.0
2015-10-27,1.51,1.56,1.5,1.56,7547,6.7784329221125,7.0028843433745,6.7335426378601,7.0028843433745,1681.21011610578,0.0,1.0
2015-10-28,1.48,1.56,1.4376,1.56,1138,6.6437620693553,7.0028843433745,6.45342726412512,7.0028843433745,253.506971263863,0.0,1.0
2015-10-29,1.46,1.58,1.46,1.58,628,6.55398150085049,7.0926649118793,6.55398150085049,7.0926649118793,139.896641435594,0.0,1.0
2015-10-30,1.42,1.44,1.3891,1.4276,5380,6.37442036384089,6.46420093234569,6.23570938550097,6.40853697987272,1198.47759701194,0.0,1.0
2015-11-02,1.45,1.48,1.4,1.48,4445,6.50909121659809,6.6437620693553,6.28463979533609,6.6437620693553,990.191992326779,0.0,1.0
2015-11-03,1.45,1.45,1.45,1.45,90,6.50909121659809,6.50909121659809,6.50909121659809,6.50909121659809,20.0488817344005,0.0,1.0
2015-11-04,1.46,1.46,1.4,1.4,12855,6.55398150085049,6.55398150085049,6.28463979533609,6.28463979533609,2863.6486077302,0.0,1.0
2015-11-05,1.451,1.46,1.4402,1.46,1571,6.51358024502333,6.55398150085049,6.46509873803074,6.55398150085049,349.964368941591,0.0,1.0
2015-11-06,1.451,1.451,1.451,1.451,30,6.51358024502333,6.51358024502333,6.51358024502333,6.51358024502333,6.68296057813349,0.0,1.0
2015-11-09,1.3995,1.42,1.385,1.42,2000,6.28239528112347,6.37442036384089,6.21730436895749,6.37442036384089,445.530705208899,0.0,1.0
2015-11-10,1.39,1.46,1.32,1.46,2022,6.32953007958849,6.64828339294906,6.01077676622792,6.64828339294906,444.042443065967,0.02,1.0
2015-11-11,1.39,1.46,1.39,1.46,300,6.32953007958849,6.64828339294906,6.32953007958849,6.64828339294906,65.8816681106777,0.0,1.0
2015-11-12,1.43,1.46,1.3042,1.3316,1839,6.51167483008025,6.64828339294906,5.93882958978368,6.06359874387053,403.854625518454,0.0,1.0
2015-11-13,1.4,1.44,1.23,1.44,22757,6.37506626721143,6.55721101770318,5.60095107762147,6.55721101770318,4997.56373731564,0.0,1.0
2015-11-16,1.43,1.45,1.35,1.35,1556,6.51167483008025,6.60274720532612,6.14738532909674,6.14738532909674,341.706251934048,0.0,1.0
2015-11-17,1.45,1.46,1.45,1.46,469,6.60274720532612,6.64828339294906,6.60274720532612,6.64828339294906,102.995007813026,0.0,1.0
2015-11-18,1.37,1.45,1.33,1.42,6008,6.23845770434261,6.60274720532612,6.05631295385086,6.46613864245731,1319.3902066965,0.0,1.0
2015-11-19,1.4101,1.46,1.41,1.46,783,6.4210578167106,6.64828339294906,6.42060245483437,6.64828339294906,171.951153768869,0.0,1.0
2015-11-20,1.43,1.45,1.38,1.41,550,6.51167483008025,6.60274720532612,6.28399389196555,6.42060245483437,120.783058202909,0.0,1.0
2015-11-23,1.44,1.46,1.4,1.43,2462,6.55721101770318,6.64828339294906,6.37506626721143,6.51167483008025,540.668889628295,0.0,1.0
2015-11-24,1.47,1.52,1.4,1.5,1362,6.693819580572,6.9215005186867,6.37506626721143,6.83042814344082,299.102773222477,0.0,1.0
2015-11-25,1.42,1.51,1.4,1.51,1339,6.46613864245731,6.87596433106376,6.37506626721143,6.87596433106376,294.051845333991,0.0,1.0
2015-11-27,1.4599,1.5,1.37,1.5,1706,6.64782803107283,6.83042814344082,6.23845770434261,6.83042814344082,374.647085989387,0.0,1.0
2015-11-30,1.46,1.46,1.382,1.4,3248,6.64828339294906,6.64828339294906,6.29310112949014,6.37506626721143,713.27886007827,0.0,1.0
2015-12-01,1.48,1.48,1.3911,1.46,618,6.73935576819494,6.73935576819494,6.33453906022701,6.64828339294906,135.716236307996,0.0,1.0
2015-12-02,1.3899,1.48,1.37,1.41,2684,6.32907471771226,6.73935576819494,6.23845770434261,6.42060245483437,589.421324030196,0.0,1.0
2015-12-03,1.4,1.45,1.36,1.45,1106,6.37506626721143,6.60274720532612,6.19292151671968,6.60274720532612,242.883749768032,0.0,1.0
2015-12-04,1.38,1.44,1.19,1.44,8350,6.28399389196555,6.55721101770318,5.41880632712971,6.55721101770318,1833.70642908053,0.0,1.0
2015-12-07,1.36,1.45,1.3,1.45,14339,6.19292151671968,6.60274720532612,5.91970439098204,6.60274720532612,3148.92413013002,0.0,1.0
2015-12-08,1.37,1.45,1.3,1.4,9384,6.23845770434261,6.60274720532612,5.91970439098204,6.37506626721143,2060.778578502,0.0,1.0
2015-12-09,1.34,1.4,1.3,1.33,923,6.1018491414738,6.37506626721143,5.91970439098204,6.05631295385086,202.695932220518,0.0,1.0
2015-12-10,1.35,1.43,1.3,1.37,4605,6.14738532909674,6.51167483008025,5.91970439098204,6.23845770434261,1011.2836054989,0.0,1.0
2015-12-11,1.13,1.43,1.053,1.43,55642,5.14558920139208,6.51167483008025,4.79496055669545,6.51167483008025,12219.2925900478,0.0,1.0
2015-12-14,1.0799,1.2,0.921,1.2,39235,4.91745290140116,5.46434251475265,4.19388288007266,5.46434251475265,8616.22416107479,0.0,1.0
2015-12-15,1.17,1.2,1.1,1.15,7844,5.32773395188384,5.46434251475265,5.00898063852327,5.23666157663796,1722.58601553385,0.0,1.0
2015-12-16,1.25,1.27,1.17,1.2,5052,5.69202345286735,5.78309582811323,5.32773395188384,5.46434251475265,1109.44729098381,0.0,1.0
2015-12-17,1.25,1.32,1.23,1.23,2571,5.69202345286735,6.01077676622792,5.60095107762147,5.60095107762147,564.605895708507,0.0,1.0
2015-12-18,1.25,1.25,1.15,1.17,12156,5.69202345286735,5.69202345286735,5.23666157663796,5.32773395188384,2669.52519184466,0.0,1.0
2015-12-21,1.22,1.26,1.2,1.2,2802,5.55541488999853,5.73755964049029,5.46434251475265,5.46434251475265,615.334780153729,0.0,1.0
2015-12-22,1.23,1.3,1.18,1.26,15800,5.60095107762147,5.91970439098204,5.37327013950678,5.73755964049029,3469.76785382902,0.0,1.0
2015-12-23,1.22,1.28,1.22,1.22,12272,5.55541488999853,5.82863201573616,5.55541488999853,5.55541488999853,2694.99943684745,0.0,1.0
2015-12-24,1.23,1.251,1.2,1.22,2941,5.60095107762147,5.69657707162964,5.46434251475265,5.55541488999853,645.85995304501,0.0,1.0
2015-12-28,1.2,1.28,1.2,1.2,9182,5.46434251475265,5.82863201573616,5.46434251475265,5.46434251475265,2016.41825530748,0.0,1.0
2015-12-29,1.18,1.26,1.18,1.26,7237,5.37327013950678,5.73755964049029,5.37327013950678,5.73755964049029,1589.28544038991,0.0,1.0
2015-12-30,1.15,1.2,1.15,1.2,14168,5.23666157663796,5.46434251475265,5.23666157663796,5.46434251475265,3111.37157930694,0.0,1.0
2015-12-31,1.16,1.23,1.06,1.23,61963,5.2821977642609,5.60095107762147,4.82683588803151,5.60095107762147,13607.4193371397,0.0,1.0
2016-01-04,1.18,1.18,1.11,1.11,2939,5.37327013950678,5.37327013950678,5.05451682614621,5.05451682614621,645.420741924272,0.0,1.0
2016-01-05,1.18,1.18,1.1101,1.18,1415,5.37327013950678,5.37327013950678,5.05497218802243,5.37327013950678,310.741867922029,0.0,1.0
2016-01-06,1.11,1.12,1.11,1.12,208,5.05451682614621,5.10005301376914,5.05451682614621,5.10005301376914,45.6779565567365,0.0,1.0
2016-01-07,1.18,1.18,1.09,1.12,6507,5.37327013950678,5.37327013950678,4.96344445090033,5.10005301376914,1428.9733813206,0.0,1.0
2016-01-08,1.15,1.18,1.08,1.12,13351,5.23666157663796,5.37327013950678,4.91790826327739,5.10005301376914,2931.95383648552,0.0,1.0
2016-01-11,1.16,1.18,1.1001,1.18,5903,5.2821977642609,5.37327013950678,5.0094360003995,5.37327013950678,1296.33162285777,0.0,1.0
2016-01-12,1.18,1.18,1.12,1.18,2514,5.37327013950678,5.37327013950678,5.10005301376914,5.37327013950678,552.088378767478,0.0,1.0
2016-01-13,1.18,1.18,1.18,1.18,8,5.37327013950678,5.37327013950678,5.37327013950678,5.37327013950678,1.7568444829514,0.0,1.0
2016-01-14,1.13,1.18,1.11,1.11,2696,5.14558920139208,5.37327013950678,5.05451682614621,5.05451682614621,592.056590754623,0.0,1.0
2016-01-15,1.17,1.18,1.12,1.18,1608,5.32773395188384,5.37327013950678,5.10005301376914,5.37327013950678,353.125741073232,0.0,1.0
2016-01-19,1.17,1.17,1.1,1.123,9021,5.32773395188384,5.32773395188384,5.00898063852327,5.11371387005603,1981.06176008808,0.0,1.0
2016-01-20,1.16,1.16,1.0901,1.0901,2175,5.2821977642609,5.2821977642609,4.96389981277656,4.96389981277656,477.642093802413,0.0,1.0
2016-01-21,1.15,1.15,1.1,1.13,1888,5.23666157663796,5.23666157663796,5.00898063852327,5.14558920139208,414.615297976531,0.0,1.0
2016-01-22,1.15,1.15,1.15,1.15,27,5.23666157663796,5.23666157663796,5.23666157663796,5.23666157663796,5.92935012996099,0.0,1.0
2016-01-25,1.15,1.16,1.15,1.16,355,5.23666157663796,5.2821977642609,5.23666157663796,5.2821977642609,77.9599739309685,0.0,1.0
2016-01-26,1.15,1.15,1.15,1.15,35,5.23666157663796,5.23666157663796,5.23666157663796,5.23666157663796,7.68619461291239,0.0,1.0
2016-01-27,1.14,1.14,1.133,1.1368,1232,5.19112538901502,5.19112538901502,5.15925005767896,5.17655380897568,270.554050374516,0.0,1.0
2016-01-28,1.13,1.15,1.1,1.15,9974,5.14558920139208,5.23666157663796,5.00898063852327,5.23666157663796,2190.34585911966,0.0,1.0
2016-01-29,1.11,1.15,1.11,1.15,1862,5.05451682614621,5.23666157663796,5.05451682614621,5.23666157663796,408.905553406939,0.0,1.0
2016-02-01,1.137,1.15,1.12,1.15,2009,5.17746453272814,5.23666157663796,5.10005301376914,5.23666157663796,441.187570781171,0.0,1.0
2016-02-02,1.13,1.14,1.129,1.14,5461,5.14558920139208,5.19112538901502,5.14103558262979,5.19112538901502,1199.2659651747,0.0,1.0
2016-02-03,1.14,1.14,1.1,1.14,4545,5.19112538901502,5.19112538901502,5.00898063852327,5.19112538901502,998.107271876767,0.0,1.0
2016-02-04,1.14,1.14,1.12,1.12,319,5.19112538901502,5.19112538901502,5.10005301376914,5.10005301376914,70.0541737576873,0.0,1.0
2016-02-05,1.1388,1.1388,1.1388,1.1388,583,5.18566104650027,5.18566104650027,5.18566104650027,5.18566104650027,128.030041695084,0.0,1.0
2016-02-08,1.12,1.122,1.04,1.12,6567,5.10005301376914,5.10916025129373,4.73576351278563,5.10005301376914,1442.14971494273,0.0,1.0
2016-02-09,0.95,1.11,0.721,1.11,97762,4.32593782417918,5.05451682614621,3.28315912761389,5.05451682614621,21469.0787927869,0.0,1.0
2016-02-10,0.8999,0.98,0.794,0.98,44797,4.09780152418826,4.462546387048,3.61557329726134,4.462546387048,9837.67028784676,0.0,1.0
2016-02-11,0.81,0.8967,0.79,0.8387,9560,3.68843119745804,4.08322994414892,3.59735882221216,3.81912005593588,2099.42915712693,0.0,1.0
2016-02-12,0.8194,0.8194,0.65,0.7501,34852,3.7312352138236,3.7312352138236,2.95985219549102,3.41566943359664,7653.6929899778,0.0,1.0
2016-02-16,0.8985,0.95,0.87,0.9,18542,4.09142645792105,4.32593782417918,3.96164832319567,4.09825688606449,4071.92630036062,0.0,1.0
2016-02-17,0.874,0.899,0.85,0.8899,14390,3.97986279824485,4.0937032673022,3.8705759479498,4.05226533656532,3160.12401370884,0.0,1.0
2016-02-18,0.8528,0.88,0.85,0.88,1713,3.88332608048422,4.00718451081861,3.8705759479498,4.00718451081861,376.184324911969,0.0,1.0
2016-02-19,0.9409,0.98,0.82,0.82,57048,4.28449989344231,4.462546387048,3.73396738508098,3.73396738508098,12528.0580079265,0.0,1.0
2016-02-22,0.9161,0.92,0.87,0.92,27212,4.17157014813742,4.18932926131037,3.96164832319567,4.18932926131037,5975.9065087592,0.0,1.0
2016-02-23,0.8999,0.908,0.87,0.908,8334,4.09780152418826,4.13468583616284,3.96164832319567,4.13468583616284,1830.19274011463,0.0,1.0
2016-02-24,0.86,0.898,0.82,0.8503,15937,3.91611213557274,4.0891496485399,3.73396738508098,3.87194203357848,3499.85381559956,0.0,1.0
2016-02-25,0.83,0.83,0.83,0.83,500,3.77950357270392,3.77950357270392,3.77950357270392,3.77950357270392,109.802780184463,0.0,1.0
2016-02-26,0.87,0.87,0.83,0.8338,28322,3.96164832319567,3.96164832319567,3.77950357270392,3.79680732400064,6219.66868076871,0.0,1.0
2016-02-29,0.83,0.866,0.83,0.83,7780,3.77950357270392,3.9434338481465,3.77950357270392,3.77950357270392,1708.53125967024,0.0,1.0
2016-03-01,0.8499,0.855,0.83,0.8518,11927,3.87012058607357,3.89334404176127,3.77950357270392,3.87877246172193,2619.23551852017,0.0,1.0
2016-03-02,0.81,0.85,0.79,0.85,19878,3.68843119745804,3.8705759479498,3.59735882221216,3.8705759479498,4365.3193290135,0.0,1.0
2016-03-03,0.78,0.82,0.75,0.82,32955,3.55182263458923,3.73396738508098,3.41521407172041,3.73396738508098,7237.10124195793,0.0,1.0
2016-03-04,0.77,0.8,0.76,0.8,9055,3.50628644696629,3.6428950098351,3.46075025934335,3.6428950098351,1988.52834914062,0.0,1.0
2016-03-07,0.81,0.8101,0.7999,0.7999,29875,3.68843119745804,3.68888655933427,3.64243964795887,3.64243964795887,6560.71611602165,0.0,1.0
2016-03-08,0.81,0.82,0.7975,0.8,48250,3.68843119745804,3.73396738508098,3.63151096292937,3.6428950098351,10595.9682878007,0.0,1.0
2016-03-09,0.8,0.82,0.77,0.7701,14208,3.6428950098351,3.73396738508098,3.50628644696629,3.50674180884252,3120.1558017217,0.0,1.0
2016-03-10,0.81,0.83,0.8,0.8,14402,3.68843119745804,3.77950357270392,3.6428950098351,3.6428950098351,3162.75928043327,0.0,1.0
2016-03-11,0.88,0.9,0.8,0.82,62541,4.00718451081861,4.09825688606449,3.6428950098351,3.73396738508098,13734.351351033,0.0,1.0
2016-03-14,0.8993,0.9,0.8106,0.8106,15576,4.09506935293089,4.09825688606449,3.69116336871542,3.69116336871542,3420.57620830638,0.0,1.0
2016-03-15,0.865,0.88,0.84,0.84,10862,3.9388802293842,4.00718451081861,3.82503976032686,3.82503976032686,2385.35559672727,0.0,1.0
2016-03-16,0.91,0.95,0.8701,0.8701,32830,4.14379307368743,4.32593782417918,3.9621036850719,3.9621036850719,7209.65054691182,0.0,1.0
2016-03-17,0.91,0.91,0.8801,0.8801,24449,4.14379307368743,4.14379307368743,4.00763987269484,4.00763987269484,5369.13634545986,0.0,1.0
2016-03-18,0.91,0.94,0.8,0.8701,79906,4.14379307368743,4.28040163655625,3.6428950098351,3.9621036850719,17547.8019068394,0.0,1.0
2016-03-21,0.8649,0.93,0.8649,0.9,18338,4.02949724275385,4.33279273414393,4.02949724275385,4.1930252265909,3936.10796694839,0.02,1.0
2016-03-22,0.84,0.85,0.84,0.8406,10419,3.91349021148484,3.96007938066918,3.91349021148484,3.9162855616359,2236.35668598731,0.0,1.0
2016-03-23,0.87,0.8779,0.84,0.84,14811,4.05325771903787,4.0900631626935,3.91349021148484,3.91349021148484,3179.06506153738,0.0,1.0
2016-03-24,0.85,0.86,0.84,0.8504,11549,3.96007938066918,4.00666854985352,3.91349021148484,3.96194294743656,2478.90232905916,0.0,1.0
2016-03-28,0.83,0.85,0.83,0.85,5295,3.86690104230049,3.96007938066918,3.86690104230049,3.96007938066918,1136.53024784555,0.0,1.0
2016-03-29,0.82,0.83,0.82,0.83,15164,3.82031187311615,3.86690104230049,3.82031187311615,3.86690104230049,3254.83374472709,0.0,1.0
2016-03-30,0.8301,0.835,0.83,0.83,7615,3.86736693399234,3.89019562689267,3.86690104230049,3.86690104230049,1634.50006370989,0.0,1.0
2016-03-31,0.8499,0.8499,0.81,0.83,21013,3.95961348897734,3.95961348897734,3.77372270393181,3.86690104230049,4510.27575032645,0.0,1.0
2016-04-01,0.918,0.918,0.858,0.9,28783,4.27688573112272,4.27688573112272,3.99735071601666,4.1930252265909,6178.04534914796,0.0,1.0
2016-04-04,0.88,0.92,0.88,0.92,277,4.09984688822221,4.28620356495958,4.09984688822221,4.28620356495958,59.4558788769061,0.0,1.0
2016-04-05,0.87,0.912,0.87,0.912,1766,4.05325771903787,4.24893222961211,4.05325771903787,4.24893222961211,379.058058110527,0.0,1.0
2016-04-06,0.9,0.9599,0.9,0.91,8811,4.1930252265909,4.47209435000511,4.1930252265909,4.23961439577524,1891.21208947444,0.0,1.0
2016-04-07,0.96,0.96,0.91,0.93,18620,4.47256024169696,4.47256024169696,4.23961439577524,4.33279273414393,3996.63705663534,0.0,1.0
2016-04-08,1.0,1.03,0.96,0.9699,9475,4.65891691843433,4.79868442598736,4.47256024169696,4.51868351918946,2033.7344850494,0.0,1.0
2016-04-11,1.05,1.08,1.04,1.04,11305,4.89186276435605,5.03163027190908,4.8452735951717,4.8452735951717,2426.5296415286,0.0,1.0
2016-04-12,1.0101,1.05,1.0101,1.05,1284,4.70597197931052,4.89186276435605,4.70597197931052,4.89186276435605,275.600536021471,0.0,1.0
2016-04-13,1.0399,1.0399,1.0399,1.0399,2130,4.84480770347986,4.84480770347986,4.84480770347986,4.84480770347986,457.187805082346,0.0,1.0
2016-04-14,1.08,1.09,1.03,1.03,31227,5.03163027190908,5.07821944109342,4.79868442598736,4.79868442598736,6702.6307931016,0.0,1.0
2016-04-15,1.08,1.12,1.07,1.07,6586,5.03163027190908,5.21798694864645,4.98504110272473,4.98504110272473,1413.63327900109,0.0,1.0
2016-04-18,1.1,1.12,1.1,1.12,10620,5.12480861027776,5.21798694864645,5.12480861027776,5.21798694864645,2279.49976055142,0.0,1.0
2016-04-19,1.13,1.13,1.115,1.115,333,5.26457611783079,5.26457611783079,5.19469236405428,5.19469236405428,71.4758399494936,0.0,1.0
2016-04-20,1.128,1.1456,1.1,1.1,9732,5.25525828399392,5.33725522175837,5.12480861027776,5.12480861027776,2088.8975206861,0.0,1.0
2016-04-21,1.11,1.1123,1.1084,1.11,3715,5.17139777946211,5.18211328837451,5.16394351239261,5.17139777946211,797.395631868974,0.0,1.0
2016-04-22,1.1,1.1736,1.1,1.1,4357,5.12480861027776,5.46770489547453,5.12480861027776,5.12480861027776,935.195899879711,0.0,1.0
2016-04-25,1.1001,1.1001,1.1001,1.1001,220,5.12527450196961,5.12527450196961,5.12527450196961,5.12527450196961,47.221275642308,0.0,1.0
2016-04-26,1.1,1.1007,1.0,1.1007,7009,5.12480861027776,5.12806985212067,4.65891691843433,5.12806985212067,1504.42691353153,0.0,1.0
2016-04-27,1.1,1.1,1.1,1.1,21,5.12480861027776,5.12480861027776,5.12480861027776,5.12480861027776,4.50748540222032,0.0,1.0
2016-04-28,1.1,1.1,1.1,1.1,25,5.12480861027776,5.12480861027776,5.12480861027776,5.12480861027776,5.36605405026228,0.0,1.0
2016-04-29,1.04,1.06,1.01,1.01,6481,4.8452735951717,4.93845193354039,4.70550608761867,4.70550608761867,1391.09585198999,0.0,1.0
2016-05-02,1.05,1.09,1.05,1.0506,1477,4.89186276435605,5.07821944109342,4.89186276435605,4.89465811450711,317.026473289495,0.0,1.0
2016-05-03,1.12,1.15,1.12,1.1499,6723,5.21798694864645,5.35775445619948,5.21798694864645,5.35728856450764,1443.03925519653,0.0,1.0
2016-05-04,1.05,1.13,1.05,1.13,17817,4.89186276435605,5.26457611783079,4.89186276435605,5.26457611783079,3824.27940054092,0.0,1.0
2016-05-05,1.02,1.12,1.02,1.12,9413,4.75209525680302,5.21798694864645,4.75209525680302,5.21798694864645,2020.42667100475,0.0,1.0
2016-05-06,1.0,1.02,0.97,1.02,24023,4.65891691843433,4.75209525680302,4.5191494108813,4.75209525680302,5156.34865797803,0.0,1.0
2016-05-09,0.9761,0.9761,0.9761,0.9761,2125,4.54756880408375,4.54756880408375,4.54756880408375,4.54756880408375,456.114594272294,0.0,1.0
2016-05-10,0.97,1.0,0.97,1.0,12518,4.5191494108813,4.65891691843433,4.5191494108813,4.65891691843433,2686.89058404733,0.0,1.0
2016-05-11,0.968,0.97,0.9326,0.97,4252,4.50983157704443,4.5191494108813,4.34490591813186,4.5191494108813,912.658472868609,0.0,1.0
2016-05-12,0.968,1.029,0.93,1.029,4438,4.50983157704443,4.79402550906893,4.33279273414393,4.79402550906893,952.58191500256,0.0,1.0
2016-05-13,0.95,1.01,0.95,0.97,7261,4.42597107251261,4.70550608761867,4.42597107251261,4.5191494108813,1558.51673835818,0.0,1.0
2016-05-16,0.92,0.99,0.9,0.93,39077,4.28620356495958,4.61232774924999,4.1930252265909,4.33279273414393,8387.57176488397,0.0,1.0
2016-05-17,0.9,0.9267,0.9,0.92,14871,4.1930252265909,4.31741830831309,4.1930252265909,4.28620356495958,3191.94359125801,0.0,1.0
2016-05-18,0.88,0.88,0.88,0.88,34,4.1930252265909,4.1930252265909,4.1930252265909,4.1930252265909,7.13565943039321,0.02,1.0
2016-05-19,0.88,0.88,0.88,0.88,183,4.1930252265909,4.1930252265909,4.1930252265909,4.1930252265909,38.4066375224105,0.0,1.0
2016-05-20,0.88,0.9,0.88,0.8999,8467,4.1930252265909,4.28832125446796,4.1930252265909,4.28784477432858,1776.9890705041,0.0,1.0
2016-05-23,0.8052,0.9,0.8052,0.8999,25883,3.83661808233067,4.28832125446796,3.83661808233067,4.28784477432858,5432.12567755493,0.0,1.0
2016-05-24,0.82,0.88,0.82,0.85,8782,3.9071371429597,4.1930252265909,3.9071371429597,4.0500811847753,1843.09885640333,0.0,1.0
2016-05-25,0.82,0.84,0.82,0.83,16887,3.9071371429597,4.00243317083677,3.9071371429597,3.95478515689823,3544.11414120736,0.0,1.0
2016-05-26,0.822,0.84,0.7632,0.8316,19736,3.91666674574741,4.00243317083677,3.63649642378883,3.9624088391284,4142.04042700707,0.0,1.0
2016-05-27,0.79,0.8127,0.7632,0.8127,18958,3.7641931011441,3.87235409278457,3.63649642378883,3.87235409278457,3978.75974945278,0.0,1.0
2016-05-31,0.85,0.85,0.79,0.81,6240,4.0500811847753,4.0500811847753,3.7641931011441,3.85948912902117,1309.60337781334,0.0,1.0
2016-06-01,0.88,0.88,0.87,0.87,1704,4.1930252265909,4.1930252265909,4.14537721265236,4.14537721265236,357.622460864413,0.0,1.0
2016-06-02,0.86,0.89,0.84,0.88,8691,4.09772919871383,4.24067324052943,4.00243317083677,4.1930252265909,1824.00047381022,0.0,1.0
2016-06-03,0.86,0.9,0.86,0.88,5140,4.09772919871383,4.28832125446796,4.09772919871383,4.1930252265909,1078.7438080065,0.0,1.0
2016-06-06,0.85,0.9345,0.85,0.88,4276,4.0500811847753,4.4527069025559,4.0500811847753,4.1930252265909,897.414109540041,0.0,1.0
2016-06-07,0.85,0.88,0.85,0.85,1225,4.0500811847753,4.1930252265909,4.0500811847753,4.0500811847753,257.093611830344,0.0,1.0
2016-06-08,0.8,0.85,0.8,0.83,3109,3.81184111508263,4.0500811847753,3.81184111508263,3.95478515689823,652.493093208604,0.0,1.0
2016-06-09,0.8,0.83,0.8,0.8,4193,3.81184111508263,3.95478515689823,3.81184111508263,3.81184111508263,879.994705636435,0.0,1.0
2016-06-10,0.78,0.781,0.78,0.78,900,3.71654508720557,3.72130988859942,3.71654508720557,3.71654508720557,188.885102569232,0.0,1.0
2016-06-13,0.828,0.8451,0.8,0.8,4794,3.94525555411053,4.02673365794542,3.81184111508263,3.81184111508263,1006.12797968544,0.0,1.0
2016-06-14,0.86,0.918,0.86,0.8747,5319,4.09772919871383,4.37408767955732,4.09772919871383,4.16777177920348,1116.31095618416,0.0,1.0
2016-06-15,0.9165,0.9285,0.85,0.85,9432,4.36694047746654,4.42411809419278,4.0500811847753,4.0500811847753,1979.51587492556,0.0,1.0
2016-06-16,0.86,0.938,0.86,0.895,7055,4.09772919871383,4.46938370743439,4.09772919871383,4.2644972474987,1480.64933180659,0.0,1.0
2016-06-17,0.888,0.9006,0.85,0.9006,11036,4.23114363774172,4.29118013530428,4.0500811847753,4.29118013530428,2316.15110217117,0.0,1.0
2016-06-20,0.9,0.9,0.87,0.87,4506,4.28832125446796,4.28832125446796,4.14537721265236,4.14537721265236,945.68474686329,0.0,1.0
2016-06-21,0.86,0.9,0.86,0.9,8829,4.09772919871383,4.28832125446796,4.09772919871383,4.28832125446796,1852.96285620417,0.0,1.0
2016-06-22,0.87,0.87,0.857,0.857,3642,4.14537721265236,4.14537721265236,4.08343479453227,4.08343479453227,764.355048396827,0.0,1.0
2016-06-23,0.8738,0.9008,0.8738,0.9,1098,4.16348345794901,4.29213309558305,4.16348345794901,4.28832125446796,230.439825134463,0.0,1.0
2016-06-24,0.88,0.88,0.88,0.88,103,4.1930252265909,4.1930252265909,4.1930252265909,4.1930252265909,21.6168506273677,0.0,1.0
2016-06-27,0.88,0.88,0.88,0.88,0,4.1930252265909,4.1930252265909,4.1930252265909,4.1930252265909,0,0.0,1.0
2016-06-28,0.888,0.9,0.8447,0.9,20150,4.23114363774172,4.28832125446796,4.02482773738788,4.28832125446796,4228.92757418893,0.0,1.0
2016-06-29,0.8551,0.87,0.8551,0.8665,3605,4.07438167188395,4.14537721265236,4.07438167188395,4.12870040777388,756.589771957869,0.0,1.0
2016-06-30,0.8168,0.87,0.8168,0.87,1966,3.89188977849937,4.14537721265236,3.89188977849937,4.14537721265236,412.609012945678,0.0,1.0
2016-07-01,0.87,0.87,0.8149,0.8149,5099,4.14537721265236,4.14537721265236,3.88283665585105,3.88283665585105,1070.1390422228,0.0,1.0
2016-07-05,0.8201,0.8201,0.8,0.8098,3603,3.90761362309909,3.90761362309909,3.81184111508263,3.8585361687424,756.170027285492,0.0,1.0
2016-07-06,0.8185,0.8185,0.8,0.8,250,3.89998994086892,3.89998994086892,3.81184111508263,3.81184111508263,52.468084047009,0.0,1.0
2016-07-07,0.8,0.842,0.8,0.842,2149,3.81184111508263,4.01196277362447,3.81184111508263,4.01196277362447,451.01565046809,0.0,1.0
2016-07-08,0.815,0.83,0.8,0.83,6980,3.88331313599043,3.95478515689823,3.81184111508263,3.95478515689823,1464.90890659249,0.0,1.0
2016-07-11,0.8494,0.86,0.8,0.8,2888,4.04722230393899,4.09772919871383,3.81184111508263,3.81184111508263,606.111306911047,0.0,1.0
2016-07-12,0.97,1.2,0.82,0.82,1003411,4.62185735203769,5.71776167262395,3.9071371429597,3.9071371429597,210588.210726773,0.0,1.0
2016-07-13,0.92,0.96,0.9,0.96,34744,4.38361728234503,4.57420933809916,4.28832125446796,4.57420933809916,7291.80444851712,0.0,1.0
2016-07-14,0.9,0.9382,0.8012,0.83,26187,4.28832125446796,4.47033666771316,3.81755887675526,3.95478515689823,5495.9268677561,0.0,1.0
2016-07-15,0.87,0.895,0.85,0.89,9607,4.14537721265236,4.2644972474987,4.0500811847753,4.24067324052943,2016.24353375846,0.0,1.0
2016-07-18,0.85,0.9,0.85,0.9,19406,4.0500811847753,4.28832125446796,4.0500811847753,4.28832125446796,4072.78255606502,0.0,1.0
2016-07-19,0.8775,0.8775,0.84,0.8564,38414,4.18111322310626,4.18111322310626,4.00243317083677,4.08057591369596,8062.03592232722,0.0,1.0
2016-07-20,0.84,0.8401,0.84,0.84,1128,4.00243317083677,4.00290965097615,4.00243317083677,4.00243317083677,236.735995220104,0.0,1.0
2016-07-21,0.85,0.85,0.84,0.8421,7162,4.0500811847753,4.0500811847753,4.00243317083677,4.01243925376386,1503.10567177871,0.0,1.0
2016-07-22,0.92,1.049,0.84,0.84,351002,4.38361728234503,4.9982766621521,4.00243317083677,4.00243317083677,73665.6097466729,0.0,1.0
2016-07-25,0.9501,0.96,0.88,0.9424,45363,4.52703780430001,4.57420933809916,4.1930252265909,4.49034883356734,9520.43878649788,0.0,1.0
2016-07-26,1.04,1.39,0.9431,0.9431,460243,4.95539344960743,6.62307393745608,4.49368419454304,4.49368419454304,96592.2736241901,0.0,1.0
2016-07-27,1.1,1.12,0.97,0.99,40798,5.24128153323862,5.33657756111569,4.62185735203769,4.71715337991476,8562.37157179949,0.0,1.0
2016-07-28,1.19,1.25,1.08,1.09,70116,5.67011365868542,5.95600174231662,5.14598550536156,5.19363351930009,14715.4087241603,0.0,1.0
2016-07-29,1.15,1.28,1.12,1.15,160194,5.47952160293129,6.09894578413221,5.33657756111569,5.47952160293129,33620.2890233062,0.0,1.0
2016-08-01,1.09,1.1999,1.04,1.05,71157,5.19363351930009,5.71728519248457,4.95539344960743,5.00304146354596,14933.8858261321,0.0,1.0
2016-08-02,1.09,1.09,1.04,1.0501,1323,5.19363351930009,5.19363351930009,4.95539344960743,5.00351794368534,277.661100776771,0.0,1.0
2016-08-03,1.04,1.4,1.04,1.28,213134,4.95539344960743,6.67072195139461,4.95539344960743,6.09894578413221,44730.9305011008,0.0,1.0
2016-08-04,1.05,1.1,0.94,1.1,49978,5.00304146354596,5.24128153323862,4.4789133102221,5.24128153323862,10488.9996180056,0.0,1.0
2016-08-05,1.28,1.35,1.04,1.04,469390,6.09894578413221,6.43248188170195,4.95539344960743,4.95539344960743,98511.9758833022,0.0,1.0
2016-08-08,1.2,1.35,1.16,1.35,81568,5.71776167262395,6.43248188170195,5.52716961686982,6.43248188170195,17118.8667181857,0.0,1.0
2016-08-09,1.1501,1.2,1.1436,1.16,65569,5.47999808307067,5.71776167262395,5.44902687401063,5.52716961686982,13761.1192115133,0.0,1.0
2016-08-10,1.12,1.17,1.12,1.17,10000,5.33657756111569,5.57481763080835,5.33657756111569,5.57481763080835,2098.72336188036,0.0,1.0
2016-08-11,1.13,1.14,1.11,1.13,14241,5.38422557505422,5.43187358899275,5.28892954717716,5.38422557505422,2988.79193965382,0.0,1.0
2016-08-12,1.455,1.65,1.11,1.14,478697,6.93278602805654,7.86192229985793,5.28892954717716,5.43187358899275,100465.257716204,0.0,1.0
2016-08-15,1.44,1.49,1.31,1.45,54248,6.86131400714874,7.09955407684141,6.24188982594781,6.90896202108727,11385.1544935286,0.0,1.0
2016-08-16,1.33,1.38,1.28,1.38,25355,6.43248188170195,6.6743045088336,6.19065925457029,6.6743045088336,5242.47881613583,0.02,1.0
2016-08-17,1.2417,1.33,1.15,1.3,46521,6.00542312218745,6.43248188170195,5.561920424028,6.28738830542296,9618.82693770282,0.0,1.0
2016-08-18,1.25,1.29,1.25,1.26,12008,6.0455656782913,6.23902377999663,6.0455656782913,6.09393020371763,2482.81150164303,0.0,1.0
2016-08-19,1.2607,1.2786,1.25,1.25,16248,6.09731572049748,6.18388822101061,6.0455656782913,6.0455656782913,3359.4871151479,0.0,1.0
2016-08-22,1.3102,1.315,1.24,1.2576,13041,6.33672012135781,6.35993509356245,5.99720115286497,6.08232271761531,2696.39780087665,0.0,1.0
2016-08-23,1.19,1.29,1.17,1.28,26304,5.75537852573332,6.23902377999663,5.65864947488066,6.19065925457029,5438.69701359246,0.0,1.0
2016-08-24,1.18,1.23,1.17,1.2,13621,5.70701400030699,5.94883662743864,5.65864947488066,5.80374305115965,2816.32040838439,0.0,1.0
2016-08-25,1.11,1.2363,1.05,1.2,63763,5.36846232232268,5.97930627845723,5.07827516976469,5.80374305115965,13183.836590545,0.0,1.0
2016-08-26,1.13,1.13,1.1,1.12,11702,5.46519137317534,5.46519137317534,5.32009779689635,5.41682684774901,2419.54198802688,0.0,1.0
2016-08-29,1.11,1.17,1.11,1.13,4139,5.36846232232268,5.65864947488066,5.36846232232268,5.46519137317534,855.792538749209,0.0,1.0
2016-08-30,1.2,1.2,1.15,1.16,18730,5.80374305115965,5.80374305115965,5.561920424028,5.61028494945433,3872.67317003448,0.0,1.0
2016-08-31,1.14,1.2001,1.07,1.2,77721,5.51355589860167,5.80422669641391,5.17500422061736,5.80374305115965,16069.8361691537,0.0,1.0
2016-09-01,1.18,1.19,1.13,1.13,2548,5.70701400030699,5.75537852573332,5.46519137317534,5.46519137317534,526.832420568491,0.0,1.0
2016-09-02,1.13,1.18,1.1206,1.17,1534,5.46519137317534,5.70701400030699,5.41972871927459,5.65864947488066,317.174620546336,0.0,1.0
2016-09-06,1.1,1.14,1.05,1.14,22502,5.32009779689635,5.51355589860167,5.07827516976469,5.51355589860167,4652.58364506758,0.0,1.0
2016-09-07,1.07,1.16,1.06,1.11,24935,5.17500422061736,5.61028494945433,5.12663969519103,5.36846232232268,5155.63830725091,0.0,1.0
2016-09-08,1.35,1.41,1.06,1.08,172097,6.52921093255461,6.81939808511259,5.12663969519103,5.22336874604369,35583.3120418272,0.0,1.0
2016-09-09,1.18,1.63,1.18,1.4,843135,5.70701400030699,7.88341764449186,5.70701400030699,6.77103355968626,174329.220139723,0.0,1.0
2016-09-12,1.23,1.35,1.22,1.35,16299,5.94883662743864,6.52921093255461,5.90047210201231,6.52921093255461,3370.03203408393,0.0,1.0
2016-09-13,1.23,1.28,1.23,1.23,18366,5.94883662743864,6.19065925457029,5.94883662743864,5.94883662743864,3797.41139566755,0.0,1.0
2016-09-14,1.17,1.22,1.16,1.22,8733,5.65864947488066,5.90047210201231,5.61028494945433,5.90047210201231,1805.66229545708,0.0,1.0
2016-09-15,1.19,1.2,1.16,1.16,9441,5.75537852573332,5.80374305115965,5.61028494945433,5.61028494945433,1952.05058186308,0.0,1.0
2016-09-16,1.15,1.19,1.12,1.17,14166,5.561920424028,5.75537852573332,5.41682684774901,5.65864947488066,2929.00630681839,0.0,1.0
2016-09-19,1.14,1.2247,1.14,1.19,17547,5.51355589860167,5.92320342896269,5.51355589860167,5.75537852573332,3628.07240334196,0.0,1.0
2016-09-20,1.1,1.14,1.1,1.14,6462,5.32009779689635,5.51355589860167,5.32009779689635,5.51355589860167,1336.10325812935,0.0,1.0
2016-09-21,1.12,1.124,1.1,1.1,2757,5.41682684774901,5.43617265791954,5.32009779689635,5.32009779689635,570.045911894556,0.0,1.0
2016-09-22,1.1,1.15,1.1,1.12,6879,5.32009779689635,5.561920424028,5.32009779689635,5.41682684774901,1422.32347766509,0.0,1.0
2016-09-23,1.13,1.14,1.11,1.11,7124,5.46519137317534,5.51355589860167,5.36846232232268,5.36846232232268,1472.98044118129,0.0,1.0
2016-09-26,1.11,1.17,1.11,1.11,1653,5.36846232232268,5.65864947488066,5.36846232232268,5.36846232232268,341.779431397063,0.0,1.0
2016-09-27,1.15,1.15,1.1,1.1,3056,5.561920424028,5.561920424028,5.32009779689635,5.32009779689635,631.868083695961,0.0,1.0
2016-09-28,1.1,1.14,1.1,1.11,6863,5.32009779689635,5.51355589860167,5.32009779689635,5.36846232232268,1419.01526780281,0.0,1.0
2016-09-29,1.0801,1.11,1.06,1.09,6590,5.22385239129795,5.36846232232268,5.12663969519103,5.27173327147002,1362.56893702761,0.0,1.0
2016-09-30,1.09,1.1094,1.08,1.08,3963,5.27173327147002,5.3655604507971,5.22336874604369,5.22336874604369,819.402230264101,0.0,1.0
2016-10-03,1.091,1.091,1.05,1.09,4216,5.27656972401265,5.27656972401265,5.07827516976469,5.27173327147002,871.713298711444,0.0,1.0
2016-10-04,1.0501,1.07,1.05,1.06,14714,5.07875881501896,5.17500422061736,5.07827516976469,5.12663969519103,3042.31249460156,0.0,1.0
2016-10-05,1.0501,1.0501,1.0501,1.0501,36,5.07875881501896,5.07875881501896,5.07875881501896,5.07875881501896,7.44347219013567,0.0,1.0
2016-10-06,1.06,1.074,1.05,1.06,6844,5.12663969519103,5.19435003078789,5.07827516976469,5.12663969519103,1415.08676859135,0.0,1.0
2016-10-07,1.02,1.06,0.98,1.0345,6758,4.9331815934857,5.12663969519103,4.73972349178038,5.00331015535388,1397.30514058158,0.0,1.0
2016-10-10,1.03,1.03,1.02,1.02,212,4.98154611891203,4.98154611891203,4.9331815934857,4.9331815934857,43.8337806752434,0.0,1.0
2016-10-11,1.03,1.04,1.03,1.04,5522,4.98154611891203,5.02991064433836,4.98154611891203,5.02991064433836,1141.74592872026,0.0,1.0
2016-10-12,1.0497,1.0497,1.0497,1.0497,368,5.07682423400191,5.07682423400191,5.07682423400191,5.07682423400191,76.0888268324979,0.0,1.0
2016-10-13,1.02,1.04,1.02,1.0216,534,4.9331815934857,5.02991064433836,4.9331815934857,4.94091991755392,110.411504153679,0.0,1.0
2016-10-14,1.0589,1.0589,1.01,1.01,610,5.12131959739413,5.12131959739413,4.88481706805937,4.88481706805937,126.125500999521,0.0,1.0
2016-10-17,1.02,1.09,1.0108,1.04,14345,4.9331815934857,5.27173327147002,4.88868623009348,5.02991064433836,2966.01690465267,0.0,1.0
2016-10-18,1.01,1.04,1.01,1.0111,6900,4.88481706805937,5.02991064433836,4.88481706805937,4.89013716585627,1426.66550310934,0.0,1.0
2016-10-19,1.04,1.0402,1.01,1.01,529,5.02991064433836,5.03087793484689,4.88481706805937,4.88481706805937,109.377688571716,0.0,1.0
2016-10-20,1.03,1.0443,1.03,1.0316,3375,4.98154611891203,5.05070739027169,4.98154611891203,4.98928444298025,697.825517825219,0.0,1.0
2016-10-21,1.02,1.03,1.02,1.0216,2222,4.9331815934857,4.98154611891203,4.9331815934857,4.94091991755392,459.427644624485,0.0,1.0
2016-10-24,1.04,1.0489,1.01,1.01,5925,5.02991064433836,5.0729550719678,4.88481706805937,4.88481706805937,1225.0714646265,0.0,1.0
2016-10-25,1.03,1.06,1.02,1.02,6057,4.98154611891203,5.12663969519103,4.9331815934857,4.9331815934857,1252.36419599033,0.0,1.0
2016-10-26,1.1245,1.14,1.025,1.0274,37470,5.43859088419086,5.51355589860167,4.95736385619887,4.96897134230119,7747.41397123287,0.0,1.0
2016-10-27,1.04,1.19,1.03,1.19,16923,5.02991064433836,5.75537852573332,4.98154611891203,5.75537852573332,3499.05221871295,0.0,1.0
2016-10-28,1.01,1.0547,1.01,1.0384,9076,4.88481706805937,5.10100649671507,4.88481706805937,5.02217232027015,1876.58204437976,0.0,1.0
2016-10-31,1.04,1.07,1.02,1.03,2904,5.02991064433836,5.17500422061736,4.9331815934857,4.98154611891203,600.440090004278,0.0,1.0
2016-11-01,1.18,1.49,1.17,1.49,232357,5.70701400030699,7.20631428852323,5.65864947488066,7.20631428852323,48042.8574356487,0.0,1.0
2016-11-02,1.1841,1.2,1.18,1.19,15888,5.72684345573179,5.80374305115965,5.70701400030699,5.75537852573332,3285.05239324654,0.0,1.0
2016-11-03,1.18,1.185,1.18,1.18,7294,5.70701400030699,5.73119626302016,5.70701400030699,5.70701400030699,1508.13017096804,0.0,1.0
2016-11-04,1.18,1.2,1.18,1.18,2476,5.70701400030699,5.80374305115965,5.70701400030699,5.70701400030699,511.94547618822,0.0,1.0
2016-11-07,1.23,1.23,1.2,1.2018,3807,5.94883662743864,5.94883662743864,5.80374305115965,5.81244866573639,787.147184106847,0.0,1.0
2016-11-08,1.1801,1.2064,1.18,1.2064,2476,5.70749764556125,5.8346963474325,5.70701400030699,5.8346963474325,511.94547618822,0.0,1.0
2016-11-09,1.24,1.25,1.1842,1.1842,5283,5.99720115286497,6.0455656782913,5.72732710098605,5.72732710098605,1092.32954390241,0.0,1.0
2016-11-10,1.23,1.23,1.2,1.21,8317,5.94883662743864,5.94883662743864,5.80374305115965,5.85210757658598,1719.64883903773,0.0,1.0
2016-11-11,1.23,1.26,1.2,1.2,4062,5.94883662743864,6.09393020371763,5.80374305115965,5.80374305115965,839.871778786975,0.0,1.0
2016-11-14,1.26,1.28,1.2375,1.28,5301,6.19065925457029,6.28892368718252,6.08011176788154,6.28892368718252,1078.92547874752,0.02,1.0
2016-11-15,1.17,1.23,1.17,1.2229,5175,5.74846930781527,6.04326260565195,5.74846930781527,6.00837873207461,1053.28039096744,0.0,1.0
2016-11-16,1.18,1.2378,1.17,1.18,6312,5.79760152412139,6.08158573437072,5.74846930781527,5.79760152412139,1284.69677831623,0.0,1.0
2016-11-17,1.14,1.2088,1.13,1.2088,15266,5.60107265889693,5.93910230708299,5.55194044259082,5.93910230708299,3107.12627024327,0.0,1.0
2016-11-18,1.14,1.25,1.14,1.19,4634,5.60107265889693,6.14152703826418,5.60107265889693,5.8467337404275,943.169339467269,0.0,1.0
2016-11-21,1.2,1.2,1.2,1.2,376,5.89586595673361,5.89586595673361,5.89586595673361,5.89586595673361,76.5281984548324,0.0,1.0
2016-11-22,1.19,1.25,1.164,1.164,14282,5.8467337404275,6.14152703826418,5.7189899780316,5.7189899780316,2906.85034662744,0.0,1.0
2016-11-23,1.19,1.25,1.19,1.2199,12325,5.8467337404275,6.14152703826418,5.8467337404275,5.99363906718278,2508.53735626545,0.0,1.0
2016-11-25,1.25,1.25,1.225,1.2465,2412,6.14152703826418,6.14152703826418,6.0186964974989,6.12433076255704,490.920251790042,0.0,1.0
2016-11-28,1.19,1.26,1.18,1.25,3497,5.8467337404275,6.19065925457029,5.79760152412139,6.14152703826418,711.752952118481,0.0,1.0
2016-11-29,1.16,1.2171,1.16,1.19,6652,5.69933709150916,5.97988204661707,5.69933709150916,5.8467337404275,1353.8978088339,0.0,1.0
2016-11-30,1.16,1.21,1.16,1.16,8046,5.69933709150916,5.94499817303973,5.69933709150916,5.69933709150916,1637.62203395633,0.0,1.0
2016-12-01,1.16,1.205,1.16,1.16,13887,5.69933709150916,5.92043206488667,5.69933709150916,5.69933709150916,2826.45503176132,0.0,1.0
2016-12-02,1.18,1.18,1.16,1.1699,6015,5.79760152412139,5.79760152412139,5.69933709150916,5.74797798565221,1224.24764283462,0.0,1.0
2016-12-05,1.2405,1.302,1.16,1.16,16445,6.09485143277337,6.39701456305597,5.69933709150916,5.69933709150916,3347.09102018542,0.0,1.0
2016-12-06,1.21,1.3,1.2,1.3,2633,5.94499817303973,6.38718811979475,5.89586595673361,6.38718811979475,535.900921626525,0.0,1.0
2016-12-07,1.165,1.21,1.165,1.21,4890,5.72390319966222,5.94499817303973,5.72390319966222,5.94499817303973,995.273644798218,0.0,1.0
2016-12-08,1.17,1.21,1.17,1.2,16324,5.74846930781527,5.94499817303973,5.74846930781527,5.89586595673361,3322.46359461884,0.0,1.0
2016-12-09,1.27,1.27,1.17,1.21,29102,6.23979147087641,6.23979147087641,5.74846930781527,5.94499817303973,5923.20114742694,0.0,1.0
2016-12-12,1.22,1.28,1.16,1.26,12667,5.99413038934584,6.28892368718252,5.69933709150916,6.19065925457029,2578.14545166851,0.0,1.0
2016-12-13,1.2,1.3,1.1601,1.19,64190,5.89586595673361,6.38718811979475,5.69982841367222,5.8467337404275,13064.7474968502,0.0,1.0
2016-12-14,1.1632,1.2,1.15,1.2,36499,5.71505940072712,5.89586595673361,5.65020487520305,5.89586595673361,7428.73062607161,0.0,1.0
2016-12-15,1.14,1.2,1.14,1.19,22224,5.60107265889693,5.89586595673361,5.60107265889693,5.8467337404275,4523.30500654307,0.0,1.0
2016-12-16,1.14,1.1703,1.14,1.14,7471,5.60107265889693,5.74994327430446,5.60107265889693,5.60107265889693,1520.5908794044,0.0,1.0
2016-12-19,1.19,1.2,1.14,1.17,17303,5.8467337404275,5.89586595673361,5.60107265889693,5.74846930781527,3521.72185602118,0.0,1.0
2016-12-20,1.16,1.22,1.16,1.22,3062,5.69933709150916,5.99413038934584,5.69933709150916,5.99413038934584,623.216339544406,0.0,1.0
2016-12-21,1.19,1.19,1.16,1.19,7193,5.8467337404275,5.8467337404275,5.69933709150916,5.8467337404275,1464.00886033407,0.0,1.0
2016-12-22,1.19,1.2,1.1418,1.2,1437,5.8467337404275,5.89586595673361,5.60991645783203,5.89586595673361,292.476120158495,0.0,1.0
2016-12-23,1.2,1.2232,1.15,1.19,627,5.89586595673361,6.0098526985638,5.65020487520305,5.8467337404275,127.614841572287,0.0,1.0
2016-12-27,1.19,1.19,1.14,1.17,13801,5.8467337404275,5.8467337404275,5.60107265889693,5.74846930781527,2808.95124168921,0.0,1.0
2016-12-28,1.14,1.2,1.14,1.2,1866,5.60107265889693,5.89586595673361,5.60107265889693,5.89586595673361,379.791538076376,0.0,1.0
2016-12-29,1.18,1.2,1.15,1.15,3051,5.79760152412139,5.89586595673361,5.65020487520305,5.65020487520305,620.977482674716,0.0,1.0
2016-12-30,1.19,1.21,1.14,1.14,17311,5.8467337404275,5.94499817303973,5.60107265889693,5.60107265889693,3523.35011556277,0.0,1.0
2017-01-03,1.21,1.21,1.14,1.16,5678,5.94499817303973,5.94499817303973,5.60107265889693,5.69933709150916,1155.65720964505,0.0,1.0
2017-01-04,1.14,1.21,1.14,1.21,4976,5.60107265889693,5.94499817303973,5.60107265889693,5.94499817303973,1012.77743487033,0.0,1.0
2017-01-05,1.171,1.19,1.14,1.15,3888,5.75338252944588,5.8467337404275,5.60107265889693,5.65020487520305,791.334137213799,0.0,1.0
2017-01-06,1.1999,1.21,1.151,1.16,7789,5.89537463457055,5.94499817303973,5.65511809683366,5.69933709150916,1585.31419618268,0.0,1.0
2017-01-09,1.2,1.21,1.1601,1.21,377,5.89586595673361,5.94499817303973,5.69982841367222,5.94499817303973,76.7317308975314,0.0,1.0
2017-01-10,1.23,1.24,1.17,1.17,12263,6.04326260565195,6.09239482195807,5.74846930781527,5.74846930781527,2495.91834481811,0.0,1.0
2017-01-11,1.2098,1.24,1.1965,1.2399,20132,5.9440155287136,6.09239482195807,5.87866968102647,6.09190349979501,4097.51513641672,0.0,1.0
2017-01-12,1.23,1.24,1.23,1.24,442,6.04326260565195,6.09239482195807,6.04326260565195,6.09239482195807,89.9613396729679,0.0,1.0
2017-01-13,1.1701,1.21,1.1701,1.21,616,5.74896062997833,5.94499817303973,5.74896062997833,5.94499817303973,125.375984702598,0.0,1.0
2017-01-17,1.24,1.25,1.19,1.25,4150,6.09239482195807,6.14152703826418,5.8467337404275,6.14152703826418,844.659637200942,0.0,1.0
2017-01-18,1.2672,1.28,1.15,1.19,20771,6.2260344503107,6.28892368718252,5.65020487520305,5.8467337404275,4227.57236730139,0.0,1.0
2017-01-19,1.25,1.34,1.16,1.25,59296,6.14152703826418,6.5837169850192,5.69933709150916,6.14152703826418,12068.6597222812,0.0,1.0
2017-01-20,1.27,1.32,1.2555,1.2555,49903,6.23979147087641,6.48545255240697,6.16854975723254,6.16854975723254,10156.8794880093,0.0,1.0
2017-01-23,1.31,1.31,1.18,1.3,25270,6.43632033610086,6.43632033610086,5.79760152412139,6.38718811979475,5143.26482700429,0.0,1.0
2017-01-24,1.3,1.31,1.18,1.31,65140,6.38718811979475,6.43632033610086,5.79760152412139,6.43632033610086,13258.1033174143,0.0,1.0
2017-01-25,1.31,1.39,1.2,1.3,85543,6.43632033610086,6.82937806654977,5.89586595673361,6.38718811979475,17410.7757458025,0.0,1.0
2017-01-26,1.28,1.3428,1.26,1.32,41156,6.28892368718252,6.59747400558491,6.19065925457029,6.48545255240697,8376.58121172096,0.0,1.0
2017-01-27,1.32,1.3299,1.23,1.29,33338,6.48545255240697,6.53409344655003,6.04326260565195,6.33805590348863,6785.36457470001,0.0,1.0
2017-01-30,1.32,1.35,1.24,1.33,76361,6.48545255240697,6.63284920132531,6.09239482195807,6.53458476871309,15541.94085694,0.0,1.0
2017-01-31,1.27,1.3201,1.27,1.31,24341,6.23979147087641,6.48594387457004,6.23979147087641,6.43632033610086,4954.1831877369,0.0,1.0
2017-02-01,1.295,1.32,1.25,1.32,15525,6.36262201164169,6.48545255240697,6.14152703826418,6.48545255240697,3159.84117290232,0.0,1.0
2017-02-02,1.28,1.33,1.26,1.27,25132,6.28892368718252,6.53458476871309,6.19065925457029,6.23979147087641,5115.17734991183,0.0,1.0
2017-02-03,1.3501,1.63,1.2736,1.28,666238,6.63334052348838,8.00855125789649,6.25747906874661,6.28892368718252,135601.047558911,0.0,1.0
2017-02-06,1.2759,1.36,1.25,1.36,51498,6.26877947849701,6.68198141763143,6.14152703826418,6.68198141763143,10481.5137341143,0.0,1.0
2017-02-07,1.268,1.3,1.26,1.28,10471,6.22996502761518,6.38718811979475,6.19065925457029,6.28892368718252,2131.18820750146,0.0,1.0
2017-02-08,1.23,1.2811,1.21,1.25,37674,6.04326260565195,6.29432823097619,5.94499817303973,6.14152703826418,7667.88124624297,0.0,1.0
2017-02-09,1.23,1.2691,1.23,1.2401,1282,6.04326260565195,6.23536957140886,6.04326260565195,6.09288614412113,260.928591540147,0.0,1.0
2017-02-10,1.25,1.26,1.22,1.26,9821,6.14152703826418,6.19065925457029,5.99413038934584,6.19065925457029,1998.8921197471,0.0,1.0
2017-02-13,1.26,1.28,1.25,1.28,3341,6.19065925457029,6.28892368718252,6.14152703826418,6.28892368718252,680.001891057434,0.0,1.0
2017-02-14,1.33,1.33,1.25,1.25,12406,6.53458476871309,6.53458476871309,6.14152703826418,6.14152703826418,2525.02348412407,0.0,1.0
2017-02-15,1.32,1.38,1.31,1.32,39866,6.48545255240697,6.78024585024365,6.43632033610086,6.48545255240697,8114.02436063923,0.0,1.0
2017-02-16,1.32,1.3876,1.32,1.35,49067,6.48545255240697,6.8175863346363,6.48545255240697,6.63284920132531,9986.72636591293,0.0,1.0
2017-02-17,1.36,1.36,1.23,1.32,54588,6.68198141763143,6.68198141763143,6.04326260565195,6.48545255240697,11110.4289820542,0.0,1.0
2017-02-21,1.36,1.39,1.26,1.38,84750,6.68198141763143,6.82937806654977,6.19065925457029,6.78024585024365,17249.3745187421,0.0,1.0
2017-02-22,1.31,1.38,1.31,1.34,22453,6.43632033610086,6.78024585024365,6.43632033610086,6.5837169850192,4569.91393592115,0.0,1.0
2017-02-23,1.28,1.3356,1.26,1.3,56695,6.28892368718252,6.56209880984451,6.19065925457029,6.38718811979475,11539.2718388211,0.0,1.0
2017-02-24,1.27,1.3299,1.27,1.31,15032,6.23979147087641,6.53409344655003,6.23979147087641,6.43632033610086,3059.4996786517,0.0,1.0
2017-02-27,1.29,1.34,1.27,1.28,8586,6.33805590348863,6.5837169850192,6.23979147087641,6.28892368718252,1747.52955301381,0.0,1.0
2017-02-28,1.25,1.3,1.25,1.27,41840,6.14152703826418,6.38718811979475,6.14152703826418,6.23979147087641,8515.79740252709,0.0,1.0
2017-03-01,1.3,1.32,1.2671,1.2671,17769,6.38718811979475,6.48545255240697,6.22554312814763,6.22554312814763,3616.56797431892,0.0,1.0
2017-03-02,1.35,1.35,1.29,1.3,19214,6.63284920132531,6.63284920132531,6.33805590348863,6.38718811979475,3910.67235401902,0.0,1.0
2017-03-03,1.34,1.35,1.29,1.35,4655,6.5837169850192,6.63284920132531,6.33805590348863,6.63284920132531,947.443520763949,0.0,1.0
2017-03-06,1.32,1.35,1.27,1.34,33228,6.48545255240697,6.63284920132531,6.23979147087641,6.5837169850192,6762.97600600312,0.0,1.0
2017-03-07,1.28,1.3427,1.27,1.33,10263,6.28892368718252,6.59698268342185,6.23979147087641,6.53458476871309,2088.85345942007,0.0,1.0
2017-03-08,1.27,1.305,1.26,1.27,6620,6.23979147087641,6.4117542279478,6.19065925457029,6.23979147087641,1347.38477066753,0.0,1.0
2017-03-09,1.24,1.2868,1.24,1.28,19977,6.09239482195807,6.32233359427068,6.09239482195807,6.28892368718252,4065.96760779836,0.0,1.0
2017-03-10,1.22,1.26,1.22,1.25,5244,5.99413038934584,6.19065925457029,5.99413038934584,6.14152703826418,1067.32412951367,0.0,1.0
2017-03-13,1.13,1.22,1.1,1.22,81528,5.55194044259082,5.99413038934584,5.40454379367248,5.99413038934584,16593.5929883659,0.0,1.0
2017-03-14,1.2,1.2,1.0501,1.11,52729,5.89586595673361,5.89586595673361,5.15937403430497,5.45367600997859,10732.0621710767,0.0,1.0
2017-03-15,1.16,1.21,1.145,1.16,17000,5.69933709150916,5.94499817303973,5.62563876704999,5.69933709150916,3460.05152588338,0.0,1.0
2017-03-16,1.17,1.2,1.11,1.17,65506,5.74846930781527,5.89586595673361,5.45367600997859,5.74846930781527,13332.5961914422,0.0,1.0
2017-03-17,1.26,1.27,1.12,1.17,69037,6.19065925457029,6.23979147087641,5.50280822628471,5.74846930781527,14051.2692466124,0.0,1.0
2017-03-20,1.22,1.29,1.19,1.29,61771,5.99413038934584,6.33805590348863,5.8467337404275,6.33805590348863,12572.4025179613,0.0,1.0
2017-03-21,1.17,1.25,1.17,1.22,23384,5.74846930781527,6.14152703826418,5.74846930781527,5.99413038934584,4759.40264007394,0.0,1.0
2017-03-22,1.18,1.2251,1.18,1.18,4710,5.79760152412139,6.01918781966196,5.79760152412139,5.79760152412139,958.637805112394,0.0,1.0
2017-03-23,1.21,1.21,1.2,1.2078,5022,5.94499817303973,5.94499817303973,5.89586595673361,5.93418908545238,1022.13992723449,0.0,1.0
2017-03-24,1.1711,1.2072,1.15,1.1526,8700,5.85213828422117,6.03253465691384,5.74669885309055,5.75969138962798,1740.99952960287,0.02,1.0
2017-03-27,1.19,1.2,1.16,1.17,7251,5.94658403058936,5.99655532496406,5.79667014746525,5.84664144183995,1451.03305622418,0.0,1.0
2017-03-28,1.15,1.21,1.15,1.19,7173,5.74669885309055,6.04652661933876,5.74669885309055,5.94658403058936,1435.4240949243,0.0,1.0
2017-03-29,1.15,1.1654,1.15,1.16,3615,5.74669885309055,5.82365464642759,5.74669885309055,5.79667014746525,723.415321783262,0.0,1.0
2017-03-30,1.16,1.17,1.15,1.17,5547,5.79667014746525,5.84664144183995,5.74669885309055,5.84664144183995,1110.03728628817,0.0,1.0
2017-03-31,1.16,1.18,1.16,1.179,4039,5.79667014746525,5.89661273621465,5.79667014746525,5.89161560677719,808.264034490344,0.0,1.0
2017-04-03,1.18,1.2,1.18,1.18,26416,5.89661273621465,5.99655532496406,5.89661273621465,5.89661273621465,5286.234893562,0.0,1.0
2017-04-04,1.15,1.2,1.15,1.19,16950,5.74669885309055,5.99655532496406,5.74669885309055,5.94658403058936,3391.94735939869,0.0,1.0
2017-04-05,1.17,1.178,1.15,1.16,4712,5.84664144183995,5.88661847733971,5.74669885309055,5.79667014746525,942.941354423991,0.0,1.0
2017-04-06,1.22,1.2486,1.18,1.18,41494,6.09649791371346,6.2394158156251,5.89661273621465,5.89661273621465,8303.56718176338,0.0,1.0
2017-04-07,1.16,1.25,1.16,1.25,22935,5.79667014746525,6.24641179683756,5.79667014746525,6.24641179683756,4589.63496683239,0.0,1.0
2017-04-10,1.17,1.2099,1.17,1.17,2523,5.84664144183995,6.04602690639501,5.84664144183995,5.84664144183995,504.889863584832,0.0,1.0
2017-04-11,1.15,1.1925,1.15,1.18,4042,5.74669885309055,5.95907685418303,5.74669885309055,5.89661273621465,808.864379155724,0.0,1.0
2017-04-12,1.16,1.19,1.15,1.19,4602,5.79667014746525,5.94658403058936,5.74669885309055,5.94658403058936,920.92871669338,0.0,1.0
2017-04-13,1.15,1.19,1.15,1.16,1615,5.74669885309055,5.94658403058936,5.74669885309055,5.79667014746525,323.185544863062,0.0,1.0
2017-04-17,1.185,1.1888,1.15,1.18,18271,5.92159838340201,5.94058747526439,5.74669885309055,5.89661273621465,3656.29912705448,0.0,1.0
2017-04-18,1.19,1.21,1.16,1.17,32086,5.94658403058936,6.04652661933876,5.79667014746525,5.84664144183995,6420.88631113076,0.0,1.0
2017-04-19,1.1717,1.21,1.1628,1.17,10145,5.85513656188365,6.04652661933876,5.81066210989017,5.84664144183995,2030.16554342771,0.0,1.0
2017-04-20,1.17,1.18,1.16,1.16,1093,5.84664144183995,5.89661273621465,5.79667014746525,5.79667014746525,218.725573086889,0.0,1.0
2017-04-21,1.15,1.21,1.15,1.15,10189,5.74669885309055,6.04652661933876,5.74669885309055,5.74669885309055,2038.97059851996,0.0,1.0
2017-04-24,1.211,1.29,1.16,1.24,45799,6.05152374877623,6.44629697433636,5.79667014746525,6.19644050246286,9165.06177658411,0.0,1.0
2017-04-25,1.2,1.22,1.1928,1.22,936,5.99655532496406,6.09649791371346,5.96057599301427,6.09649791371346,187.307535598653,0.0,1.0
2017-04-26,1.2199,1.22,1.19,1.19,1946,6.09599820076971,6.09649791371346,5.94658403058936,5.94658403058936,389.423572943354,0.0,1.0
2017-04-27,1.19,1.2068,1.19,1.1994,6009,5.94658403058936,6.03053580513885,5.94658403058936,5.99355704730157,1202.49036475674,0.0,1.0
2017-04-28,1.18,1.18,1.1601,1.18,2584,5.89661273621465,5.89661273621465,5.797169860409,5.89661273621465,517.096871780898,0.0,1.0
2017-05-01,1.16,1.1777,1.16,1.17,4595,5.79667014746525,5.88511933850847,5.79667014746525,5.84664144183995,919.52791247416,0.0,1.0
2017-05-02,1.16,1.176,1.16,1.16,4098,5.79667014746525,5.87662421846477,5.79667014746525,5.79667014746525,820.07081290949,0.0,1.0
2017-05-03,1.22,1.35,1.16,1.25,320709,6.09649791371346,6.74612474058456,5.79667014746525,6.24641179683756,64178.6457631501,0.0,1.0
2017-05-04,1.19,1.2302,1.18,1.23,39077,5.94658403058936,6.14746863397565,5.89661273621465,6.14646920808816,7819.88949635532,0.0,1.0
2017-05-05,1.18,1.1899,1.17,1.17,5888,5.89661273621465,5.94608431764561,5.84664144183995,5.84664144183995,1178.27646325307,0.0,1.0
2017-05-08,1.169,1.18,1.15,1.18,3930,5.84164431240248,5.89661273621465,5.74669885309055,5.89661273621465,786.451511648193,0.0,1.0
2017-05-09,1.15,1.1714,1.15,1.1714,15534,5.74669885309055,5.85363742305241,5.74669885309055,5.85363742305241,3108.58467733919,0.0,1.0
2017-05-10,1.16,1.19,1.15,1.19,27688,5.79667014746525,5.94658403058936,5.74669885309055,5.94658403058936,5540.78103168325,0.0,1.0
2017-05-11,1.17,1.18,1.161,1.18,7584,5.84664144183995,5.89661273621465,5.80166727690272,5.89661273621465,1517.6713140814,0.0,1.0
2017-05-12,1.16,1.19,1.15,1.18,46001,5.79667014746525,5.94658403058936,5.74669885309055,5.89661273621465,9205.48498405306,0.0,1.0
2017-05-15,1.21,1.3,1.16,1.2,68518,6.04652661933876,6.49626826871106,5.79667014746525,5.99655532496406,13711.4719275091,0.0,1.0
2017-05-16,1.17,1.19,1.15,1.18,13489,5.94658403058935,6.04823503965926,5.84493302151945,5.99740953512431,2653.98250807798,0.02,1.0
2017-05-17,1.2523,1.2523,1.16,1.1836,23175,6.36487793291201,6.36487793291201,5.8957585260544,6.01570671675689,4559.71863182646,0.0,1.0
2017-05-18,1.29,1.3,1.24,1.25,34999,6.55649008500878,6.60731558954373,6.30236256233402,6.35318806686897,6886.10970421982,0.0,1.0
2017-05-19,1.18,1.26,1.18,1.26,12601,5.99740953512431,6.40401357140392,5.99740953512431,6.40401357140392,2479.26707571285,0.0,1.0
2017-05-22,1.19,1.28,1.16,1.18,72895,6.04823503965926,6.50566458047382,5.8957585260544,5.99740953512431,14342.2088313696,0.0,1.0
2017-05-23,1.26,1.26,1.19,1.19,2668,6.40401357140392,6.40401357140392,6.04823503965926,6.04823503965926,524.933303547487,0.0,1.0
2017-05-24,1.28,1.28,1.21,1.27,2356,6.50566458047382,6.50566458047382,6.14988604872916,6.45483907593887,463.546800284063,0.0,1.0
2017-05-25,1.26,1.28,1.24,1.2602,11395,6.40401357140392,6.50566458047382,6.30236256233402,6.40503008149462,2241.98463040615,0.0,1.0
2017-05-26,1.28,1.28,1.24,1.28,10065,6.50566458047382,6.50566458047382,6.30236256233402,6.50566458047382,1980.30498508451,0.0,1.0
2017-05-30,1.25,1.27,1.2448,1.27,3425,6.35318806686897,6.45483907593887,6.32675880451079,6.45483907593887,673.8742746065,0.0,1.0
2017-05-31,1.24,1.26,1.2129,1.26,1674,6.30236256233402,6.40401357140392,6.1646254450443,6.40401357140392,329.362200201834,0.0,1.0
2017-06-01,1.2,1.29,1.2,1.28,5833,6.09906054419421,6.55649008500878,6.09906054419421,6.50566458047382,1147.6521587678,0.0,1.0
2017-06-02,1.23,1.279,1.1834,1.2,5715,6.25153705779907,6.50058203002033,6.01469020666619,6.09906054419421,1124.43546843099,0.0,1.0
2017-06-05,1.21,1.25,1.18,1.22,2417,6.14988604872916,6.35318806686897,5.99740953512431,6.20071155326411,475.548648678514,0.0,1.0
2017-06-06,1.18,1.239,1.18,1.21,12145,5.99740953512431,6.29728001188052,5.99740953512431,6.14988604872916,2389.548340174,0.0,1.0
2017-06-07,1.2,1.272,1.18,1.19,85747,6.09906054419421,6.46500417684586,5.99740953512431,6.04823503965926,16870.8605619514,0.0,1.0
2017-06-08,1.22,1.2465,1.2,1.2,1204,6.20071155326411,6.33539914028174,6.09906054419421,6.09906054419421,236.88894208065,0.0,1.0
2017-06-09,1.19,1.2554,1.19,1.2554,10121,6.04823503965926,6.38063383931784,6.04823503965926,6.38063383931784,1991.32307541384,0.0,1.0
2017-06-12,1.19,1.28,1.19,1.24,14089,6.04823503965926,6.50566458047382,6.04823503965926,6.30236256233402,2772.03347589226,0.0,1.0
2017-06-13,1.18,1.24,1.16,1.19,12242,5.99740953512431,6.30236256233402,5.8957585260544,6.04823503965926,2408.63324663731,0.0,1.0
2017-06-14,1.1801,1.24,1.1801,1.2258,3362,5.99791779016966,6.30236256233402,5.99791779016966,6.23019034589439,661.478922986001,0.0,1.0
2017-06-15,1.18,1.24,1.18,1.24,5639,5.99740953512431,6.30236256233402,5.99740953512431,6.30236256233402,1109.48234584118,0.0,1.0
2017-06-16,1.16,1.22,1.16,1.22,4912,5.8957585260544,6.20071155326411,5.8957585260544,6.20071155326411,966.443923172885,0.0,1.0
2017-06-19,1.17,1.2,1.16,1.192,7525,5.94658403058935,6.09906054419421,5.8957585260544,6.05840014056625,1480.55588800406,0.0,1.0
2017-06-20,1.1601,1.2,1.15,1.2,4113,5.89626678109975,6.09906054419421,5.84493302151945,6.09906054419421,809.239384366872,0.0,1.0
2017-06-21,1.16,1.19,1.15,1.15,2594,5.8957585260544,6.04823503965926,5.84493302151945,5.84493302151945,510.373684183726,0.0,1.0
2017-06-22,1.15,1.18,1.15,1.18,16100,5.84493302151945,5.99740953512431,5.84493302151945,5.99740953512431,3167.70096968311,0.0,1.0
2017-06-23,1.18,1.18,1.15,1.15,11800,5.99740953512431,5.99740953512431,5.84493302151945,5.84493302151945,2321.66903368079,0.0,1.0
2017-06-26,1.16,1.1621,1.16,1.1621,353,5.8957585260544,5.90643188200674,5.8957585260544,5.90643188200674,69.4533193973999,0.0,1.0
2017-06-27,1.15,1.2,1.15,1.1512,2249,5.84493302151945,6.09906054419421,5.84493302151945,5.85103208206365,442.494377690517,0.0,1.0
2017-06-28,1.18,1.18,1.15,1.15,2528,5.99740953512431,5.99740953512431,5.84493302151945,5.84493302151945,497.388077724155,0.0,1.0
2017-06-29,1.224,1.224,1.17,1.17,754,6.22104175507809,6.22104175507809,5.94658403058935,5.94658403058935,148.350716219942,0.0,1.0
2017-06-30,1.16,1.22,1.16,1.18,11965,5.8957585260544,6.20071155326411,5.8957585260544,5.99740953512431,2354.13304982972,0.0,1.0
2017-07-03,1.16,1.1601,1.16,1.1601,456,5.8957585260544,5.89626678109975,5.8957585260544,5.89626678109975,89.7187355388509,0.0,1.0
2017-07-05,1.18,1.18,1.1512,1.1512,1035,5.99740953512431,5.99740953512431,5.85103208206365,5.85103208206365,203.637919479628,0.0,1.0
2017-07-06,1.16,1.192,1.15,1.185,3509,5.8957585260544,6.05840014056625,5.84493302151945,6.02282228739178,690.401410100499,0.0,1.0
2017-07-07,1.17,1.21,1.17,1.21,1084,5.94658403058935,6.14988604872916,5.94658403058935,6.14988604872916,213.278748517795,0.0,1.0
2017-07-10,1.18,1.18,1.18,1.18,360,5.99740953512431,5.99740953512431,5.99740953512431,5.99740953512431,70.8305806885664,0.0,1.0
2017-07-11,1.19,1.21,1.175,1.21,1970,6.04823503965926,6.14988604872916,5.97199678285683,6.14988604872916,387.600677656877,0.0,1.0
2017-07-12,1.17,1.17,1.1601,1.1601,526,5.94658403058935,5.94658403058935,5.89626678109975,5.89626678109975,103.491348450517,0.0,1.0
2017-07-13,1.16,1.16,1.15,1.15,775,5.8957585260544,5.8957585260544,5.84493302151945,5.84493302151945,152.482500093442,0.0,1.0
2017-07-14,1.17,1.2,1.15,1.15,4901,5.94658403058935,6.09906054419421,5.84493302151945,5.84493302151945,964.279655429623,0.0,1.0
2017-07-17,1.19,1.23,1.19,1.21,7559,6.04823503965926,6.25153705779907,6.04823503965926,6.14988604872916,1487.24544284687,0.0,1.0
2017-07-18,1.1964,1.2,1.19,1.19,3396,6.08076336256163,6.09906054419421,6.04823503965926,6.04823503965926,668.16847782881,0.0,1.0
2017-07-19,1.19,1.2,1.18,1.2,7439,6.04823503965926,6.09906054419421,5.99740953512431,6.09906054419421,1463.63524928402,0.0,1.0
2017-07-20,1.19,1.1968,1.19,1.19,700,6.04823503965926,6.08279638274303,6.04823503965926,6.04823503965926,137.726129116657,0.0,1.0
2017-07-21,1.19,1.2,1.19,1.2,300,6.04823503965926,6.09906054419421,6.04823503965926,6.09906054419421,59.0254839071387,0.0,1.0
2017-07-24,1.2,1.2,1.19,1.19,5900,6.09906054419421,6.09906054419421,6.04823503965926,6.04823503965926,1160.83451684039,0.0,1.0
2017-07-25,1.19,1.2,1.19,1.2,6600,6.04823503965926,6.09906054419421,6.04823503965926,6.09906054419421,1298.56064595705,0.0,1.0
2017-07-26,1.19,1.2,1.19,1.199,11127,6.04823503965926,6.09906054419421,6.04823503965926,6.09397799374072,2189.25519811577,0.0,1.0
2017-07-27,1.18,1.2,1.18,1.19,18082,5.99740953512431,6.09906054419421,5.99740953512431,6.04823503965926,3557.66266669627,0.0,1.0
2017-07-28,1.18,1.1868,1.18,1.1832,585,5.99740953512431,6.03197087820807,5.99740953512431,6.01367369657549,115.09969361892,0.0,1.0
2017-07-31,1.18,1.19,1.18,1.19,11428,5.99740953512431,6.04823503965926,5.99740953512431,6.04823503965926,2248.47743363594,0.0,1.0
2017-08-01,1.18,1.1861,1.17,1.17,3526,5.99740953512431,6.02841309289063,5.94658403058935,5.94658403058935,693.746187521903,0.0,1.0
2017-08-02,1.17,1.1732,1.17,1.17,3445,5.94658403058935,5.96284819204054,5.94658403058935,5.94658403058935,677.809306866977,0.0,1.0
2017-08-03,1.14,1.18,1.12,1.13,66320,5.7941075169845,5.99740953512431,5.6924565079146,5.74328201244955,13048.5669757381,0.0,1.0
2017-08-04,1.16,1.19,1.14,1.18,3751,5.8957585260544,6.04823503965926,5.7941075169845,5.99740953512431,738.015300452258,0.0,1.0
2017-08-07,1.14,1.18,1.12,1.12,16681,5.7941075169845,5.99740953512431,5.6924565079146,5.6924565079146,3282.01365684994,0.0,1.0
2017-08-08,1.15,1.179,1.1346,1.1353,1169,5.84493302151945,5.99232698467081,5.76666174453563,5.77021952985307,230.002635624817,0.0,1.0
2017-08-09,1.12,1.1572,1.12,1.15,9597,5.6924565079146,5.88152738478462,5.6924565079146,5.84493302151945,1888.22523018937,0.0,1.0
2017-08-10,1.15,1.1773,1.12,1.17,6040,5.84493302151945,5.98368664889987,5.6924565079146,5.94658403058935,1188.37974266373,0.0,1.0
2017-08-11,1.12,1.18,1.12,1.12,21967,5.6924565079146,5.99740953512431,5.6924565079146,5.6924565079146,4322.04268329372,0.0,1.0
2017-08-14,1.19,1.19,1.13,1.13,13996,6.04823503965926,6.04823503965926,5.74328201244955,5.74328201244955,2753.73557588104,0.0,1.0
2017-08-15,1.15,1.17,1.1476,1.17,8507,5.94658403058936,6.05000288329526,5.93417376826465,6.05000288329526,1645.15458785679,0.02,1.0
2017-08-16,1.15,1.17,1.15,1.17,2560,5.94658403058936,6.05000288329526,5.94658403058936,6.05000288329526,495.074144223978,0.0,1.0
2017-08-17,1.12,1.17,1.12,1.15,13108,5.7914557515305,6.05000288329526,5.7914557515305,5.94658403058936,2534.93432909684,0.0,1.0
2017-08-18,1.17,1.17,1.1323,1.1323,3409,6.05000288329526,6.05000288329526,5.85505834594463,5.85505834594463,659.260842835758,0.0,1.0
2017-08-21,1.1493,1.1493,1.1381,1.1381,789,5.94296437074465,5.94296437074465,5.88504981322934,5.88504981322934,152.583398356531,0.0,1.0
2017-08-22,1.13,1.1587,1.13,1.1517,17031,5.84316517788345,5.99157123151642,5.84316517788345,5.95537463306936,3293.59677745257,0.0,1.0
2017-08-23,1.1316,1.15,1.12,1.15,18807,5.85143868609993,5.94658403058936,5.7914557515305,5.94658403058936,3637.05446500795,0.0,1.0
2017-08-24,1.12,1.14,1.1,1.1288,11433,5.7914557515305,5.8948746042364,5.6880368988246,5.8369600467211,2211.00886363779,0.0,1.0
2017-08-25,1.12,1.14,1.119,1.14,29428,5.7914557515305,5.8948746042364,5.78628480889521,5.8948746042364,5691.0319985247,0.0,1.0
2017-08-28,1.11,1.15,1.11,1.13,9574,5.73974632517755,5.94658403058936,5.73974632517755,5.84316517788345,1851.49994406264,0.0,1.0
2017-08-29,1.13,1.15,1.13,1.15,9389,5.84316517788345,5.94658403058936,5.84316517788345,5.94658403058936,1815.72310160896,0.0,1.0
2017-08-30,1.14,1.15,1.1004,1.15,11669,5.8948746042364,5.94658403058936,5.69010527587872,5.94658403058936,2256.64851130844,0.0,1.0
2017-08-31,1.14,1.1596,1.12,1.15,14684,5.8948746042364,5.99622507988819,5.7914557515305,5.94658403058936,2839.71434913473,0.0,1.0
2017-09-01,1.16,1.16,1.12,1.1217,13428,5.99829345694231,5.99829345694231,5.7914557515305,5.8002463540105,2596.81859712483,0.0,1.0
2017-09-05,10.44,10.44,10.44,10.44,225,5.39846411124808,5.39846411124808,5.39846411124808,5.39846411124808,435.123759571855,0.0,0.1
2017-09-06,10.56,10.56,10.55,10.55,737,5.46051542287162,5.46051542287162,5.45534448023632,5.45534448023632,1425.27204801981,0.0,1.0
2017-09-07,10.5775,10.5775,10.5,10.55,1494,5.46956457248338,5.46956457248338,5.42948976705985,5.45534448023632,2889.22176355712,0.0,1.0
2017-09-08,11.26,11.3327,10.5,10.5,1171,5.82248140734227,5.86007416030087,5.42948976705985,5.42948976705985,2264.57743314953,0.0,1.0
2017-09-11,10.96,11.075,10.88,11.075,1526,5.66735312828342,5.72681896858931,5.62598558720106,5.72681896858931,2951.10603158512,0.0,1.0
2017-09-12,11.05,11.05,11.0216,11.0216,1612,5.71389161200108,5.71389161200108,5.69920613491684,5.69920613491684,3117.42000191036,0.0,1.0
2017-09-13,11.31,11.4555,11.25,11.4555,1268,5.84833612051875,5.92357333586229,5.81731046470698,5.92357333586229,2452.16412060939,0.0,1.0
2017-09-14,11.31,11.31,11.31,11.31,131,5.84833612051875,5.84833612051875,5.84833612051875,5.84833612051875,253.338722239614,0.0,1.0
2017-09-15,11.5,11.5,11.5,11.5,1092,5.94658403058936,5.94658403058936,5.94658403058936,5.94658403058936,2111.80064645541,0.0,1.0
2017-09-18,10.7872,10.7872,10.7872,10.7872,529,5.57799923954552,5.57799923954552,5.57799923954552,5.57799923954552,1023.02430583783,0.0,1.0
2017-09-19,10.78,10.78,10.78,10.78,200,5.57427616084811,5.57427616084811,5.57427616084811,5.57427616084811,386.776675174983,0.0,1.0
2017-09-20,10.78,10.78,10.78,10.78,5,5.57427616084811,5.57427616084811,5.57427616084811,5.57427616084811,9.66941687937457,0.0,1.0
2017-09-21,10.8,10.8,10.8,10.8,216,5.5846180461187,5.5846180461187,5.5846180461187,5.5846180461187,417.718809188982,0.0,1.0
2017-09-22,11.006,11.05,11.0,11.035,1364,5.69113946440578,5.71389161200108,5.6880368988246,5.70613519804813,2637.81692469338,0.0,1.0
2017-09-25,11.006,11.006,11.006,11.006,129,5.69113946440578,5.69113946440578,5.69113946440578,5.69113946440578,249.470955487864,0.0,1.0
2017-09-26,11.0004,11.0004,11.0004,11.0004,271,5.68824373653001,5.68824373653001,5.68824373653001,5.68824373653001,524.082394862102,0.0,1.0
2017-09-27,11.0,11.1214,11.0,11.0202,4383,5.6880368988246,5.75081214241708,5.6880368988246,5.6984822029479,8476.21083645975,0.0,1.0
2017-09-28,11.0,11.05,11.0,11.022,1503,5.6880368988246,5.71389161200108,5.6880368988246,5.69941297262225,2906.62671394,0.0,1.0
2017-09-29,11.0,11.0,11.0,11.0,181,5.6880368988246,5.6880368988246,5.6880368988246,5.6880368988246,350.03289103336,0.0,1.0
2017-10-02,10.9957,10.9957,10.98,10.98,547,5.68581339349142,5.68581339349142,5.67769501355401,5.67769501355401,1057.83420660358,0.0,1.0
2017-10-03,10.8124,10.8124,10.8124,10.8124,478,5.59103001498647,5.59103001498647,5.59103001498647,5.59103001498647,924.396253668208,0.0,1.0
2017-10-04,10.71,10.78,9.95,10.78,2300,5.53807956240104,5.57427616084811,5.14508792211862,5.57427616084811,4447.93176451231,0.0,1.0
2017-10-05,10.5,10.5,10.5,10.5,481,5.42948976705985,5.42948976705985,5.42948976705985,5.42948976705985,930.197903795833,0.0,1.0
2017-10-06,10.55,10.55,10.5,10.5,318,5.45534448023632,5.45534448023632,5.42948976705985,5.42948976705985,614.974913528223,0.0,1.0
2017-10-09,10.2501,10.3567,10.25,10.3544,1225,5.30026791060382,5.35539015909607,5.30021620117747,5.35420084228995,2369.00713544677,0.0,1.0
2017-10-10,10.2501,10.2501,10.2501,10.2501,77,5.30026791060382,5.30026791060382,5.30026791060382,5.30026791060382,148.909019942369,0.0,1.0
2017-10-11,10.2501,10.2501,10.25,10.25,1424,5.30026791060382,5.30026791060382,5.30021620117747,5.30021620117747,2753.84992724588,0.0,1.0
2017-10-12,10.2501,10.2501,10.2501,10.2501,128,5.30026791060382,5.30026791060382,5.30026791060382,5.30026791060382,247.537072111989,0.0,1.0
2017-10-13,10.05,10.3,10.05,10.3,3906,5.19679734847157,5.32607091435395,5.19679734847157,5.32607091435395,7553.74846616741,0.0,1.0
2017-10-16,10.05,10.05,10.05,10.05,78,5.19679734847157,5.19679734847157,5.19679734847157,5.19679734847157,150.842903318243,0.0,1.0
2017-10-17,10.2,10.2,10.2,10.2,366,5.27436148800099,5.27436148800099,5.27436148800099,5.27436148800099,707.801315570219,0.0,1.0
2017-10-18,10.3,10.3,10.3,10.3,461,5.32607091435395,5.32607091435395,5.32607091435395,5.32607091435395,891.520236278335,0.0,1.0
2017-10-19,10.01,10.06,10.01,10.06,3160,5.17611357793039,5.20196829110686,5.17611357793039,5.20196829110686,6111.07146776473,0.0,1.0
2017-10-20,10.29,10.29,10.0,10.0001,9197,5.32089997171865,5.32089997171865,5.17094263529509,5.17099434472145,17785.9254079216,0.0,1.0
2017-10-23,10.0,10.1,9.97,10.1,3052,5.17094263529509,5.22265206164804,5.15542980738921,5.22265206164804,5902.21206317024,0.0,1.0
2017-10-24,9.9001,10.0,9.9,9.9,1203,5.11928491836849,5.17094263529509,5.11923320894214,5.11923320894214,2326.46170117752,0.0,1.0
2017-10-25,9.9,9.9,9.9,9.9,26,5.11923320894214,5.11923320894214,5.11923320894214,5.11923320894214,50.2809677727478,0.0,1.0
2017-10-26,9.9001,9.9001,9.9001,9.9001,24,5.11928491836849,5.11928491836849,5.11928491836849,5.11928491836849,46.413201020998,0.0,1.0
2017-10-27,9.9001,9.9001,9.9001,9.9001,56,5.11928491836849,5.11928491836849,5.11928491836849,5.11928491836849,108.297469048995,0.0,1.0
2017-10-30,9.95,9.95,9.95,9.95,375,5.14508792211862,5.14508792211862,5.14508792211862,5.14508792211862,725.206265953092,0.0,1.0
2017-10-31,9.9292,10.1603,9.83,9.83,879,5.1343323614372,5.25383284573887,5.08303661049508,5.08303661049508,1699.88348739405,0.0,1.0
2017-11-01,8.84,9.875,8.84,9.78,14270,4.57111328960086,5.1063058523539,4.57111328960086,5.0571818973186,27596.515773735,0.0,1.0
2017-11-02,8.888,9.0,8.888,9.0,1565,4.59593381425028,4.65384837176558,4.59593381425028,4.65384837176558,3026.52748324424,0.0,1.0
2017-11-03,8.91,9.0779,8.91,9.0779,1533,4.60730988804793,4.69413001489453,4.60730988804793,4.69413001489453,2964.64321521624,0.0,1.0
2017-11-06,8.8176,8.8876,8.8,8.8001,1516,4.5595303780978,4.59572697654487,4.55042951905968,4.55048122848603,2931.76719782637,0.0,1.0
2017-11-07,8.92,9.07,8.65,8.81,3442,4.61248083068322,4.69004497021265,4.47286537953025,4.55560046169498,6656.42657976146,0.0,1.0
2017-11-08,9.11,9.1479,8.98,8.98,663,4.71072874075383,4.7303266133416,4.64350648649499,4.64350648649499,1282.16467820507,0.0,1.0
2017-11-09,9.0,9.1011,8.7401,9.1011,884,4.65384837176558,4.70612660180842,4.51945557267426,4.70612660180842,1709.55290427343,0.0,1.0
2017-11-10,8.92,9.2588,8.92,9.2588,1239,4.61248083068322,4.78767236716702,4.61248083068322,4.78767236716702,2396.08150270902,0.0,1.0
2017-11-13,8.8199,8.82,8.81,8.82,1295,4.56071969490392,4.56077140433027,4.55560046169498,4.56077140433027,2504.37897175801,0.0,1.0
2017-11-14,8.9813,8.9813,8.74,8.74,1196,4.64417870903758,4.64417870903758,4.51940386324791,4.51940386324791,2312.9245175464,0.0,1.0
2017-11-15,8.866,9.0,8.79,8.8053,6355,4.58455774045263,4.65384837176558,4.54525857642439,4.55317011865639,12289.8288536851,0.0,1.0
2017-11-16,8.51,8.5594,8.45,8.5594,3278,4.60730988804793,4.63405502417831,4.57482591703936,4.63405502417831,6054.67847352008,0.4,1.0
2017-11-17,8.4,8.51,8.35,8.51,2293,4.54775594119889,4.60730988804793,4.52068596535842,4.60730988804793,4235.3196277552,0.0,1.0
2017-11-20,7.7482,7.7482,7.6854,7.6854,720,4.19487173614253,4.19487173614253,4.1608718464869,4.1608718464869,1329.8866689855,0.0,1.0
2017-11-21,7.7482,7.7482,7.7482,7.7482,155,4.19487173614253,4.19487173614253,4.19487173614253,4.19487173614253,286.295046795489,0.0,1.0
2017-11-22,8.06,8.09,8.04,8.04,2510,4.3636801054837,4.37992209098798,4.35285211514751,4.35285211514751,4636.13269326889,0.0,1.0
2017-11-24,7.6504,7.6504,7.65,7.65,299,4.14192286339857,4.14192286339857,4.14170630359185,4.14170630359185,552.272380592589,0.0,1.0
2017-11-27,7.7901,7.87,7.65,7.65,3870,4.21755637589685,4.26081419728992,4.14170630359185,4.14170630359185,7148.14084579704,0.0,1.0
2017-11-28,7.8466,8.0,7.663,7.663,1778,4.24814544859658,4.33119613447514,4.14874449731037,4.14874449731037,3284.08124646696,0.0,1.0
2017-11-29,7.69,7.69,7.69,7.69,272,4.16336228426423,4.16336228426423,4.16336228426423,4.16336228426423,502.401630505632,0.0,1.0
2017-11-30,7.6,7.6,7.6,7.6,404,4.11463632775138,4.11463632775138,4.11463632775138,4.11463632775138,746.214186486307,0.0,1.0
2017-12-01,7.73,7.89,7.71,7.71,1435,4.1850182649366,4.2716421876261,4.17419027460041,4.17419027460041,2650.53801388082,0.0,1.0
2017-12-04,7.8,8.0,7.75,7.75,2994,4.22291623111326,4.33119613447514,4.19584625527279,4.19584625527279,5530.11206519802,0.0,1.0
2017-12-05,7.8244,7.8244,7.8,7.8,481,4.23612637932341,4.23612637932341,4.22291623111326,4.22291623111326,888.438177475033,0.0,1.0
2017-12-06,7.7,7.7,7.65,7.65,2100,4.16877627943232,4.16877627943232,4.14170630359185,4.14170630359185,3878.83611787436,0.0,1.0
2017-12-07,7.7,7.7,7.7,7.7,139,4.16877627943232,4.16877627943232,4.16877627943232,4.16877627943232,256.742009706922,0.0,1.0
2017-12-08,7.69,7.69,7.67,7.67,1803,4.16336228426423,4.16336228426423,4.15253429392804,4.15253429392804,3330.25786691784,0.0,1.0
2017-12-11,7.79,7.83,7.78,7.83,1234,4.21750223594516,4.23915821661754,4.21208824077707,4.23915821661754,2279.2779854557,0.0,1.0
2017-12-12,7.71,7.71,7.64,7.64,2672,4.17419027460041,4.17419027460041,4.13629230842376,4.13629230842376,4935.35719379063,0.0,1.0
2017-12-13,7.78,7.78,7.52,7.6,3096,4.21208824077707,4.21208824077707,4.07132436640663,4.11463632775138,5718.51267663764,0.0,1.0
2017-12-14,7.67,7.73,7.53,7.7,3493,4.15253429392804,4.1850182649366,4.07673836157472,4.16877627943232,6451.79740939769,0.0,1.0
2017-12-15,7.89,7.89,7.5,7.57,2283,4.2716421876261,4.2716421876261,4.06049637607044,4.0983943422471,4216.84897957485,0.0,1.0
2017-12-18,7.51,7.99,7.5,7.69,9170,4.06591037123853,4.32578213930704,4.06049637607044,4.16336228426423,16937.5843813847,0.0,1.0
2017-12-19,7.65,7.72,7.51,7.71,7152,4.14170630359185,4.17960426976851,4.06591037123853,4.17419027460041,13210.2075785893,0.0,1.0
2017-12-20,7.56,7.57,7.56,7.57,1069,4.092980347079,4.0983943422471,4.092980347079,4.0983943422471,1974.51229047986,0.0,1.0
2017-12-21,7.62,7.62,7.53,7.53,968,4.12546431808757,4.12546431808757,4.07673836157472,4.07673836157472,1787.95874385828,0.0,1.0
2017-12-22,7.72,7.74,7.68,7.68,11840,4.17960426976851,4.19043226010469,4.15794828909613,4.15794828909613,21869.2474455393,0.0,1.0
2017-12-26,7.7,7.87,7.64,7.64,4842,4.16877627943232,4.26081419728992,4.13629230842376,4.13629230842376,8943.48784892747,0.0,1.0
2017-12-27,7.99,7.99,7.75,7.75,1462,4.32578213930704,4.32578213930704,4.19584625527279,4.19584625527279,2700.40876396777,0.0,1.0
2017-12-28,8.08,8.2,7.98,8.2,1084,4.37450809581989,4.43947603783702,4.32036814413895,4.43947603783702,2002.21826275039,0.0,1.0
2017-12-29,8.02,8.28,8.0,8.28,2694,4.34202412481132,4.48278799918177,4.33119613447514,4.48278799918177,4975.99261978741,0.0,1.0
2018-01-02,8.2,8.2001,8.092,8.092,8304,4.43947603783702,4.4395301777887,4.3810048900216,4.3810048900216,15338.026248966,0.0,1.0
2018-01-03,8.52,8.95,8.24,8.25,9746,4.61272388321602,4.84552567544406,4.46113201850939,4.46654601367749,18001.4937165731,0.0,1.0
2018-01-04,8.75,9.15,8.27,8.27,2508,4.73724577208218,4.95380557880594,4.47737400401367,4.47737400401367,4632.43856363281,0.0,1.0
2018-01-05,9.7,10.09,8.76,8.76,6763,5.2515753130511,5.46272112460677,4.74265976725027,4.74265976725027,12491.6993643735,0.0,1.0
2018-01-08,9.76,10.0,9.25,9.25,3627,5.28405928405967,5.41399516809392,5.00794553048688,5.00794553048688,6699.30409501444,0.0,1.0
2018-01-09,9.8,9.8,9.75,9.8,793,5.30571526473204,5.30571526473204,5.27864528889157,5.30571526473204,1464.72240070208,0.0,1.0
2018-01-10,9.91,10.3,9.91,10.21,3996,5.36526921158108,5.57641502313674,5.36526921158108,5.52768906662389,7380.8710128695,0.0,1.0
2018-01-11,9.21,9.26,9.2,9.26,2625,4.9862895498145,5.01335952565497,4.98087555464641,5.01335952565497,4848.54514734296,0.0,1.0
2018-01-12,9.21,9.25,9.21,9.25,2630,4.9862895498145,5.00794553048688,4.9862895498145,5.00794553048688,4857.78047143314,0.0,1.0
2018-01-16,9.52,9.53,9.3,9.36,2255,5.15412340002541,5.15953739519351,5.03501550632735,5.06749947733591,4165.13116466986,0.0,1.0
2018-01-17,9.55,9.55,9.55,9.55,518,5.17036538552969,5.17036538552969,5.17036538552969,5.17036538552969,956.779575742344,0.0,1.0
2018-01-18,9.54,9.54,9.48,9.48,1325,5.1649513903616,5.1649513903616,5.13246741935304,5.13246741935304,2447.36088389692,0.0,1.0
2018-01-19,10.0,10.01,9.87,9.87,1506,5.41399516809392,5.41940916326201,5.3436132309087,5.3436132309087,2781.67961596133,0.0,1.0
2018-01-22,10.0,10.0,10.0,10.0,44,5.41399516809392,5.41399516809392,5.41399516809392,5.41399516809392,81.2708519935582,0.0,1.0
2018-01-23,9.89,9.89,9.86,9.86,1324,5.35444122124489,5.35444122124489,5.33819923574061,5.33819923574061,2445.51381907889,0.0,1.0
2018-01-24,9.75,9.75,9.75,9.75,393,5.27864528889157,5.27864528889157,5.27864528889157,5.27864528889157,725.896473487917,0.0,1.0
2018-01-25,9.75,9.75,9.75,9.75,14,5.27864528889157,5.27864528889157,5.27864528889157,5.27864528889157,25.8589074524958,0.0,1.0
2018-01-26,9.85,9.85,9.85,9.85,281,5.33278524057251,5.33278524057251,5.33278524057251,5.33278524057251,519.025213867951,0.0,1.0
2018-01-29,9.75,9.75,9.75,9.75,1143,5.27864528889157,5.27864528889157,5.27864528889157,5.27864528889157,2111.19508701448,0.0,1.0
2018-01-30,9.92,9.92,9.75,9.75,1182,5.37068320674917,5.37068320674917,5.27864528889157,5.27864528889157,2183.23061491786,0.0,1.0
2018-01-31,9.92,9.92,9.92,9.92,75,5.37068320674917,5.37068320674917,5.37068320674917,5.37068320674917,138.529861352656,0.0,1.0
2018-02-01,9.75,9.75,9.75,9.75,791,5.27864528889157,5.27864528889157,5.27864528889157,5.27864528889157,1461.02827106601,0.0,1.0
2018-02-02,9.75,9.77,9.75,9.77,608,5.27864528889157,5.28947327922776,5.27864528889157,5.28947327922776,1123.01540936553,0.0,1.0
2018-02-05,9.75,10.02,9.75,9.77,3548,5.27864528889157,5.42482315843011,5.27864528889157,5.28947327922776,6553.38597438965,0.0,1.0
2018-02-06,9.9,9.9,9.75,9.75,708,5.35985521641298,5.35985521641298,5.27864528889157,5.27864528889157,1307.72189116907,0.0,1.0
2018-02-07,9.9,9.9,9.9,9.9,30,5.35985521641298,5.35985521641298,5.35985521641298,5.35985521641298,55.4119445410624,0.0,1.0
2018-02-08,9.89,9.89,9.89,9.89,560,5.35444122124489,5.35444122124489,5.35444122124489,5.35444122124489,1034.35629809983,0.0,1.0
2018-02-09,10.0,10.08,9.77,9.77,1860,5.41399516809392,5.45730712943867,5.28947327922776,5.28947327922776,3435.54056154587,0.0,1.0
2018-02-12,9.75,9.75,9.75,9.75,300,5.27864528889157,5.27864528889157,5.27864528889157,5.27864528889157,554.119445410624,0.0,1.0
2018-02-13,9.75,9.75,9.75,9.75,7,5.27864528889157,5.27864528889157,5.27864528889157,5.27864528889157,12.9294537262479,0.0,1.0
2018-02-14,9.75,9.75,9.75,9.75,75,5.27864528889157,5.27864528889157,5.27864528889157,5.27864528889157,138.529861352656,0.0,1.0
2018-02-15,9.87,9.99,9.8,9.8,3401,5.3436132309087,5.40858117292583,5.30571526473204,5.30571526473204,6281.86744613844,0.0,1.0
2018-02-16,10.2,10.25,10.2,10.25,513,5.5222750714558,5.54934504729627,5.5222750714558,5.54934504729627,947.544251652166,0.0,1.0
2018-02-20,9.79,10.2,9.79,10.2,791,5.30030126956395,5.5222750714558,5.30030126956395,5.5222750714558,1461.02827106601,0.0,1.0
2018-02-21,10.45,10.85,10.1,10.1,3144,5.65762495065815,5.8741847573819,5.46813511977486,5.46813511977486,5807.17178790333,0.0,1.0
2018-02-22,10.99,10.99,10.99,10.99,572,5.94998068973522,5.94998068973522,5.94998068973522,5.94998068973522,1056.52107591626,0.0,1.0
2018-02-23,10.99,10.99,10.99,10.99,62,5.94998068973522,5.94998068973522,5.94998068973522,5.94998068973522,114.518018718196,0.0,1.0
2018-02-26,11.09,11.61,10.9,10.9,599,6.00412064141616,6.28564839015704,5.90125473322237,5.90125473322237,1106.39182600321,0.0,1.0
2018-02-27,10.5301,11.99,10.0,10.0,2460,5.70099105195458,6.49138020654461,5.41399516809392,5.41399516809392,4543.77945236711,0.0,1.0
2018-02-28,10.53,10.53,10.53,10.53,17,5.7009369120029,5.7009369120029,5.7009369120029,5.7009369120029,31.400101906602,0.0,1.0
2018-03-01,10.97,11.48,10.97,11.48,246,5.93915269939903,6.21526645297182,5.93915269939903,6.21526645297182,454.377945236712,0.0,1.0
2018-03-02,10.97,10.97,10.97,10.97,30,5.93915269939903,5.93915269939903,5.93915269939903,5.93915269939903,55.4119445410624,0.0,1.0
2018-03-05,10.32,10.47,10.01,10.28,1435,5.58724301347293,5.66845294099434,5.41940916326201,5.56558703280055,2650.53801388082,0.0,1.0
2018-03-06,10.75,11.0,10.75,10.99,1886,5.82004480570096,5.95539468490331,5.82004480570096,5.94998068973522,3483.56424681479,0.0,1.0
2018-03-07,11.2,11.25,11.2,11.25,449,6.06367458826519,6.09074456410566,6.06367458826519,6.09074456410566,829.3321032979,0.0,1.0
2018-03-08,10.5,10.51,10.44,10.5,3631,5.68469492649862,5.69010892166671,5.65221095549005,5.68469492649862,6706.69235428658,0.0,1.0
2018-03-09,10.5,10.5,10.5,10.5,118,5.68469492649862,5.68469492649862,5.68469492649862,5.68469492649862,217.953648528179,0.0,1.0
2018-03-12,10.5,10.5,10.5,10.5,108,5.68469492649862,5.68469492649862,5.68469492649862,5.68469492649862,199.483000347824,0.0,1.0
2018-03-13,10.5,10.5,10.5,10.5,63,5.68469492649862,5.68469492649862,5.68469492649862,5.68469492649862,116.365083536231,0.0,1.0
2018-03-14,11.16,11.16,11.16,11.16,146,6.04201860759282,6.04201860759282,6.04201860759282,6.04201860759282,269.67146343317,0.0,1.0
2018-03-15,11.2,11.2,11.19,11.2,604,6.06367458826519,6.06367458826519,6.0582605930971,6.06367458826519,1115.62715009339,0.0,1.0
2018-03-16,11.2,11.43,11.19,11.19,4054,6.06367458826519,6.18819647713135,6.0582605930971,6.0582605930971,7488.00077231556,0.0,1.0
2018-03-19,10.22,10.22,10.22,10.22,359,5.64138296515387,5.64138296515387,5.64138296515387,5.64138296515387,650.368894057156,0.2,1.0
2018-03-20,10.22,10.22,10.22,10.22,8,5.64138296515387,5.64138296515387,5.64138296515387,5.64138296515387,14.4929001461205,0.0,1.0
2018-03-21,10.21,10.21,10.21,10.21,196,5.63586302096096,5.63586302096096,5.63586302096096,5.63586302096096,355.076053579951,0.0,1.0
2018-03-22,10.2,10.24,10.2,10.21,2835,5.63034307676805,5.65242285353968,5.63034307676805,5.63586302096096,5135.92148928144,0.0,1.0
2018-03-23,10.2,10.2,10.2,10.2,2398,5.63034307676805,5.63034307676805,5.63034307676805,5.63034307676805,4344.24681879961,0.0,1.0
2018-03-26,10.2,10.2,10.2,10.2,104,5.63034307676805,5.63034307676805,5.63034307676805,5.63034307676805,188.407701899566,0.0,1.0
2018-03-27,10.28,10.51,10.28,10.51,1259,5.67450263031132,5.80146134674825,5.67450263031132,5.80146134674825,2280.82016049571,0.0,1.0
2018-03-28,10.28,10.28,10.28,10.28,7,5.67450263031132,5.67450263031132,5.67450263031132,5.67450263031132,12.6812876278554,0.0,1.0
2018-03-29,10.93,10.93,10.93,10.93,266,6.03329900285046,6.03329900285046,6.03329900285046,6.03329900285046,481.888929858506,0.0,1.0
2018-04-02,10.85,10.85,10.1,10.1,1479,5.98913944930719,5.98913944930719,5.57514363483895,5.57514363483895,2679.37491451402,0.0,1.0
2018-04-03,10.85,10.85,10.85,10.85,113,5.98913944930719,5.98913944930719,5.98913944930719,5.98913944930719,204.712214563952,0.0,1.0
2018-04-04,10.85,10.85,10.85,10.85,88,5.98913944930719,5.98913944930719,5.98913944930719,5.98913944930719,159.421901607325,0.0,1.0
2018-04-05,10.2,10.2,10.1,10.1,285,5.63034307676805,5.63034307676805,5.57514363483895,5.57514363483895,516.309567705541,0.0,1.0
2018-04-06,10.2,10.2,10.2,10.2,18,5.63034307676805,5.63034307676805,5.63034307676805,5.63034307676805,32.609025328771,0.0,1.0
2018-04-09,10.13,10.13,10.13,10.13,348,5.59170346741768,5.59170346741768,5.59170346741768,5.59170346741768,630.44115635624,0.0,1.0
2018-04-10,10.98,10.98,10.95,10.95,882,6.06089872381501,6.06089872381501,6.04433889123628,6.04433889123628,1597.84224110978,0.0,1.0
2018-04-11,10.98,10.98,10.98,10.98,58,6.06089872381501,6.06089872381501,6.06089872381501,6.06089872381501,105.073526059374,0.0,1.0
2018-04-12,11.44,11.45,10.9,10.93,7113,6.31481615668887,6.32033610088178,6.01673917027173,6.03329900285046,12885.9998424194,0.0,1.0
2018-04-13,11.44,11.44,11.44,11.44,123,6.31481615668887,6.31481615668887,6.31481615668887,6.31481615668887,222.828339746602,0.0,1.0
2018-04-16,11.44,11.44,11.44,11.44,21,6.31481615668887,6.31481615668887,6.31481615668887,6.31481615668887,38.0438628835662,0.0,1.0
2018-04-17,11.44,11.44,11.44,11.44,773,6.31481615668887,6.31481615668887,6.31481615668887,6.31481615668887,1400.37647661889,0.0,1.0
2018-04-18,11.2,11.2,11.15,11.15,731,6.18233749605903,6.18233749605903,6.15473777509448,6.15473777509448,1324.28875085176,0.0,1.0
2018-04-19,11.2,11.2,11.2,11.2,14,6.18233749605903,6.18233749605903,6.18233749605903,6.18233749605903,25.3625752557108,0.0,1.0
2018-04-20,11.2,11.2,11.2,11.2,26,6.18233749605903,6.18233749605903,6.18233749605903,6.18233749605903,47.1019254748915,0.0,1.0
2018-04-23,11.2,11.2,11.2,11.2,4,6.18233749605903,6.18233749605903,6.18233749605903,6.18233749605903,7.24645007306024,0.0,1.0
2018-04-24,11.53,12.0,11.45,12.0,3882,6.36449565442506,6.62393303149182,6.32033610088178,6.62393303149182,7032.67979590495,0.0,1.0
2018-04-25,10.64,10.64,10.64,10.64,807,5.87322062125608,5.87322062125608,5.87322062125608,5.87322062125608,1461.9713022399,0.0,1.0
2018-04-26,10.1,10.1,10.1,10.1,523,5.57514363483895,5.57514363483895,5.57514363483895,5.57514363483895,947.473347052625,0.0,1.0
2018-04-27,10.3,10.37,10.3,10.33,974,5.68554251869714,5.72418212804751,5.68554251869714,5.70210235127587,1764.51059279017,0.0,1.0
2018-04-30,10.3,10.3,10.3,10.3,37,5.68554251869714,5.68554251869714,5.68554251869714,5.68554251869714,67.0296631758072,0.0,1.0
2018-05-01,10.3,10.3,10.3,10.3,14,5.68554251869714,5.68554251869714,5.68554251869714,5.68554251869714,25.3625752557108,0.0,1.0
2018-05-02,10.39,10.39,10.39,10.39,2059,5.73522201643333,5.73522201643333,5.73522201643333,5.73522201643333,3730.11017510776,0.0,1.0
2018-05-03,10.89,10.89,10.55,10.69,1371,6.01121922607883,6.01121922607883,5.82354112351989,5.90082034222063,2483.72076254139,0.0,1.0
2018-05-04,10.5,10.5,10.5,10.5,369,5.79594140255534,5.79594140255534,5.79594140255534,5.79594140255534,668.485019239807,0.0,1.0
2018-05-07,10.5,10.5,10.5,10.5,743,5.79594140255534,5.79594140255534,5.79594140255534,5.79594140255534,1346.02810107094,0.0,1.0
2018-05-08,10.5,10.5,10.5,10.5,14,5.79594140255534,5.79594140255534,5.79594140255534,5.79594140255534,25.3625752557108,0.0,1.0
2018-05-09,10.5,10.5,10.5,10.5,15,5.79594140255534,5.79594140255534,5.79594140255534,5.79594140255534,27.1741877739759,0.0,1.0
2018-05-10,10.5,10.5,10.5,10.5,118,5.79594140255534,5.79594140255534,5.79594140255534,5.79594140255534,213.770277155277,0.0,1.0
2018-05-11,10.5,10.5,10.5,10.5,103,5.79594140255534,5.79594140255534,5.79594140255534,5.79594140255534,186.596089381301,0.0,1.0
2018-05-14,10.5,10.5,10.5,10.5,1209,5.79594140255534,5.79594140255534,5.79594140255534,5.79594140255534,2190.23953458246,0.0,1.0
2018-05-15,10.55,10.55,10.2,10.2,336,5.93394000737809,5.93394000737809,5.73707943841294,5.73707943841294,597.377121371719,0.2,1.0
2018-05-16,11.15,11.15,11.12,11.13,521,6.2714152684612,6.2714152684612,6.25454150540704,6.26016609309176,926.290119746029,0.0,1.0
2018-05-17,11.31,11.31,11.31,11.31,300,6.3614086714167,6.3614086714167,6.3614086714167,6.3614086714167,533.372429796178,0.0,1.0
2018-05-18,11.31,11.31,11.31,11.31,21,6.3614086714167,6.3614086714167,6.3614086714167,6.3614086714167,37.3360700857324,0.0,1.0
2018-05-21,11.31,11.31,11.31,11.31,0,6.3614086714167,6.3614086714167,6.3614086714167,6.3614086714167,0,0.0,1.0
2018-05-22,10.3,10.3,10.3,10.3,376,5.79332531526012,5.79332531526012,5.79332531526012,5.79332531526012,668.493445344543,0.0,1.0
2018-05-23,10.82,10.83,10.82,10.83,382,6.08580387486549,6.09142846255021,6.08580387486549,6.09142846255021,679.160893940466,0.0,1.0
2018-05-24,10.49,10.8007,10.3307,10.5,1815,5.90019248126978,6.07494842063398,5.81059279945221,5.90581706895449,3226.90320026687,0.0,1.0
2018-05-25,11.0,11.0,10.38,10.6,39546,6.18704645319042,6.18704645319042,5.83832201673787,5.96206294580168,70309.1536957322,0.0,1.0
2018-05-29,11.12,11.15,10.6,10.78,5933,6.25454150540704,6.2714152684612,5.96206294580168,6.06330552412661,10548.3287532691,0.0,1.0
2018-05-30,10.92,11.5,10.8,10.8873,4738,6.14204975171267,6.46827583742635,6.07455469949605,6.12365734998364,8423.72857458097,0.0,1.0
2018-05-31,10.85,11.45,10.38,11.01,56149,6.10267763791964,6.44015289900276,5.83832201673787,6.19267104087514,99827.761868752,0.0,1.0
2018-06-01,10.94,11.15,10.59,11.12,4089,6.15329892708211,6.2714152684612,5.95643835811696,6.25454150540704,7269.86621812191,0.0,1.0
2018-06-04,10.86,11.1,10.86,10.96,4634,6.10830222560436,6.24329233003761,6.10830222560436,6.16454810245155,8238.82613225163,0.0,1.0
2018-06-05,10.94,10.94,10.66,10.7,1275,6.15329892708211,6.15329892708211,5.99581047190999,6.01830882264887,2266.83282663376,0.0,1.0
2018-06-06,10.94,10.94,10.94,10.94,143,6.15329892708211,6.15329892708211,6.15329892708211,6.15329892708211,254.240858202845,0.0,1.0
2018-06-07,10.9,10.9,10.55,10.68,2818,6.13080057634324,6.13080057634324,5.93394000737809,6.00705964727943,5010.14502388543,0.0,1.0
2018-06-08,10.91,11.06,10.75,10.75,6352,6.13642516402796,6.22079397929873,6.04643176107246,6.04643176107246,11293.2722468844,0.0,1.0
2018-06-11,10.66,11.02,10.66,10.7,18781,5.99581047190999,6.19829562855986,5.99581047190999,6.01830882264887,33390.8920133401,0.0,1.0
2018-06-12,10.79,11.05,10.72,11.0,18581,6.06893011181133,6.21516939161402,6.0295579980183,6.18704645319042,33035.3103934759,0.0,1.0
2018-06-13,11.0,11.15,10.81,10.86,19351,6.18704645319042,6.2714152684612,6.08017928718077,6.10830222560436,34404.2996299528,0.0,1.0
2018-06-14,11.09,11.14,10.86,10.88,7697,6.23766774235289,6.26579068077648,6.10830222560436,6.1195514009738,13684.5586404706,0.0,1.0
2018-06-15,10.45,11.09,10.45,10.75,9946,5.8776941305309,6.23766774235289,5.8776941305309,6.04643176107246,17683.0739558426,0.0,1.0
2018-06-18,10.49,10.49,10.49,10.49,456,5.90019248126978,5.90019248126978,5.90019248126978,5.90019248126978,810.72609329019,0.0,1.0
2018-06-19,10.85,11.05,10.65,10.65,2443,6.10267763791964,6.21516939161402,5.99018588422527,5.99018588422527,4343.42948664021,0.0,1.0
2018-06-20,11.06,11.12,10.76,10.76,11936,6.22079397929873,6.25454150540704,6.05205634875718,6.05205634875718,21221.1110734906,0.0,1.0
2018-06-21,10.86,11.02,10.74,10.74,9916,6.10830222560436,6.19829562855986,6.04080717338774,6.04080717338774,17629.736712863,0.0,1.0
2018-06-22,11.08,11.09,10.69,10.69,3893,6.23204315466817,6.23766774235289,6.01268423496415,6.01268423496415,6921.39623065507,0.0,1.0
2018-06-25,10.91,11.07,10.8,10.93,28206,6.13642516402796,6.22641856698345,6.07455469949605,6.14767433939739,50147.6758494366,0.0,1.0
2018-06-26,10.9,10.9,10.9,10.9,518,6.13080057634324,6.13080057634324,6.13080057634324,6.13080057634324,920.956395448067,0.0,1.0
2018-06-27,10.84,10.84,10.84,10.84,374,6.09705305023493,6.09705305023493,6.09705305023493,6.09705305023493,664.937629145901,0.0,1.0
2018-06-28,10.55,10.55,10.55,10.55,1057,5.93394000737809,5.93394000737809,5.93394000737809,5.93394000737809,1879.24886098187,0.0,1.0
2018-06-29,10.6,10.6,10.6,10.6,204,5.96206294580168,5.96206294580168,5.96206294580168,5.96206294580168,362.693252261401,0.0,1.0
2018-07-02,11.16,11.16,11.13,11.14,4021,6.27703985614592,6.27703985614592,6.26016609309176,6.26579068077648,7148.9684673681,0.0,1.0
2018-07-03,11.16,11.16,11.16,11.16,53,6.27703985614592,6.27703985614592,6.27703985614592,6.27703985614592,94.2291292639914,0.0,1.0
2018-07-05,11.164,11.164,11.164,11.164,30,6.27928969121981,6.27928969121981,6.27928969121981,6.27928969121981,53.3372429796178,0.0,1.0
2018-07-06,11.0,11.01,11.0,11.01,710,6.18704645319042,6.19267104087514,6.18704645319042,6.19267104087514,1262.31475051762,0.0,1.0
2018-07-09,11.0,11.0,11.0,11.0,14,6.18704645319042,6.18704645319042,6.18704645319042,6.18704645319042,24.8907133904883,0.0,1.0
2018-07-10,11.0,11.0,11.0,11.0,43,6.18704645319042,6.18704645319042,6.18704645319042,6.18704645319042,76.4500482707855,0.0,1.0
2018-07-11,10.73,10.73,10.73,10.73,726,6.03518258570302,6.03518258570302,6.03518258570302,6.03518258570302,1290.76128010675,0.0,1.0
2018-07-12,10.7,10.71,10.7,10.7,975,6.01830882264887,6.02393341033358,6.01830882264887,6.01830882264887,1733.46039683758,0.0,1.0
2018-07-13,10.7,10.7,10.7,10.7,12,6.01830882264887,6.01830882264887,6.01830882264887,6.01830882264887,21.3348971918471,0.0,1.0
2018-07-16,10.65,10.65,10.65,10.65,600,5.99018588422527,5.99018588422527,5.99018588422527,5.99018588422527,1066.74485959236,0.0,1.0
2018-07-17,10.65,10.65,10.65,10.65,22,5.99018588422527,5.99018588422527,5.99018588422527,5.99018588422527,39.1139781850531,0.0,1.0
2018-07-18,10.5,10.63,10.5,10.63,2111,5.90581706895449,5.97893670885584,5.90581706895449,5.97893670885584,3753.16399766577,0.0,1.0
2018-07-19,10.5,10.5,10.5,10.5,75,5.90581706895449,5.90581706895449,5.90581706895449,5.90581706895449,133.343107449045,0.0,1.0
2018-07-20,10.75,10.75,10.75,10.75,207,6.04643176107246,6.04643176107246,6.04643176107246,6.04643176107246,368.026976559363,0.0,1.0
2018-07-23,10.75,10.75,10.75,10.75,29,6.04643176107246,6.04643176107246,6.04643176107246,6.04643176107246,51.5593348802972,0.0,1.0
2018-07-24,10.75,10.75,10.75,10.75,15,6.04643176107246,6.04643176107246,6.04643176107246,6.04643176107246,26.6686214898089,0.0,1.0
2018-07-25,10.75,10.75,10.75,10.75,157,6.04643176107246,6.04643176107246,6.04643176107246,6.04643176107246,279.131571593333,0.0,1.0
2018-07-26,10.55,10.55,10.55,10.55,344,5.93394000737809,5.93394000737809,5.93394000737809,5.93394000737809,611.600386166284,0.0,1.0
2018-07-27,10.44,10.5,10.44,10.5,1220,5.87206954284618,5.90581706895449,5.87206954284618,5.90581706895449,2169.04788117112,0.0,1.0
2018-07-30,10.44,10.44,10.44,10.44,12,5.87206954284618,5.87206954284618,5.87206954284618,5.87206954284618,21.3348971918471,0.0,1.0
2018-07-31,10.41,10.41,10.41,10.41,598,5.85519577979203,5.85519577979203,5.85519577979203,5.85519577979203,1063.18904339371,0.0,1.0
2018-08-01,9.36,10.2,9.36,10.2,2199,5.26461407289658,5.73707943841294,5.26461407289658,5.73707943841294,3909.61991040598,0.0,1.0
2018-08-02,10.02,10.35,9.74,9.74,454,5.635836860088,5.82144825368372,5.47834840491588,5.47834840491588,807.17027709155,0.0,1.0
2018-08-03,10.02,10.02,10.02,10.02,17,5.635836860088,5.635836860088,5.635836860088,5.635836860088,30.2244376884501,0.0,1.0
2018-08-06,10.02,10.02,10.02,10.02,10,5.635836860088,5.635836860088,5.635836860088,5.635836860088,17.7790809932059,0.0,1.0
2018-08-07,9.38,9.75,9.38,9.75,701,5.27586324826602,5.4839729926006,5.27586324826602,5.4839729926006,1246.31357762373,0.0,1.0
2018-08-08,9.74,9.74,9.3901,9.3936,4556,5.47834840491588,5.47834840491588,5.28154408182758,5.28351268751723,8100.14930050463,0.0,1.0
2018-08-09,9.67,9.67,9.67,9.67,300,5.43897629112285,5.43897629112285,5.43897629112285,5.43897629112285,533.372429796178,0.0,1.0
2018-08-10,9.67,9.67,9.67,9.67,12,5.43897629112285,5.43897629112285,5.43897629112285,5.43897629112285,21.3348971918471,0.0,1.0
2018-08-13,9.68,9.68,9.68,9.68,316,5.44460087880757,5.44460087880757,5.44460087880757,5.44460087880757,561.818959385307,0.0,1.0
2018-08-14,9.5299,9.53,9.5299,9.53,996,5.36017581765995,5.36023206353679,5.36017581765995,5.36023206353679,1770.79646692331,0.0,1.0
2018-08-15,9.75,9.75,9.56,9.62,1206,5.4839729926006,5.4839729926006,5.37710582659095,5.41085335269926,2144.15716778064,0.0,1.0
2018-08-16,10.0,10.0,9.38,9.49,1626,5.73707943841294,5.73707943841294,5.38138051323134,5.44448838705388,2834.19467597577,0.2,1.0
2018-08-17,9.74,9.74,9.45,9.45,613,5.5879153730142,5.5879153730142,5.42154006930023,5.42154006930023,1068.48790674855,0.0,1.0
2018-08-20,10.0,10.0,9.42,9.42,3176,5.73707943841294,5.73707943841294,5.40432883098499,5.40432883098499,5535.91776808059,0.0,1.0
2018-08-21,9.82,9.93,9.41,9.48,4669,5.63381200852151,5.69691988234405,5.39859175154657,5.43875130761547,8138.2871722822,0.0,1.0
2018-08-22,9.78,10.0,9.41,9.72,5039,5.61086369076785,5.73707943841294,5.39859175154657,5.57644121413738,8783.21462007497,0.0,1.0
2018-08-23,10.39,10.39,9.16,9.48,1563,5.96082553651104,5.96082553651104,5.25516476558625,5.43875130761547,2724.38270513538,0.0,1.0
2018-08-24,9.6,9.6,9.6,9.6,186,5.50759626087642,5.50759626087642,5.50759626087642,5.50759626087642,324.206771052579,0.0,1.0
2018-08-27,9.6,9.6,9.6,9.6,333,5.50759626087642,5.50759626087642,5.50759626087642,5.50759626087642,580.434703013488,0.0,1.0
2018-08-28,10.0,10.0,9.49,9.55,2115,5.73707943841294,5.73707943841294,5.44448838705388,5.47891086368436,3686.54473535593,0.0,1.0
2018-08-29,9.95,10.26,9.95,10.0,1677,5.70839404122087,5.88624350381167,5.70839404122087,5.73707943841294,2923.0900809418,0.0,1.0
2018-08-30,10.14,10.14,9.85,9.86,667,5.81739855055072,5.81739855055072,5.65102324683674,5.65676032627516,1162.61245318317,0.0,1.0
2018-08-31,9.71,10.15,9.67,9.67,3282,5.57070413469896,5.82313562998913,5.54775581694531,5.54775581694531,5720.68076663744,0.0,1.0
2018-09-04,9.8,10.25,9.5,10.02,2280,5.62233784964468,5.88050642437326,5.45022546649229,5.74855359728976,3974.14751612838,0.0,1.0
2018-09-05,9.7,10.1,9.57,9.62,3899,5.56496705526055,5.79445023279707,5.49038502256118,5.51907041975325,6796.14086201077,0.0,1.0
2018-09-06,9.93,10.04,9.7,10.04,1560,5.69691988234405,5.76002775616659,5.56496705526055,5.76002775616659,2719.15356366679,0.0,1.0
2018-09-07,9.6,9.6,9.6,9.6,276,5.50759626087642,5.50759626087642,5.50759626087642,5.50759626087642,481.081015110278,0.0,1.0
2018-09-10,9.43,9.88,9.4,9.4,824,5.4100659104234,5.66823448515198,5.39285467210816,5.39285467210816,1436.27085670605,0.0,1.0
2018-09-11,9.53,9.89,9.2501,9.2501,5342,5.46743670480753,5.6739715645904,5.30685585132635,5.30685585132635,9311.35790840256,0.0,1.0
2018-09-12,9.59,10.04,9.4,10.02,3126,5.50185918143801,5.76002775616659,5.39285467210816,5.74855359728976,5448.76541027076,0.0,1.0
2018-09-13,9.5,9.76,9.32,9.57,1949,5.45022546649229,5.59938953189103,5.34695803660086,5.49038502256118,3397.19890742729,0.0,1.0
2018-09-14,9.79,9.79,9.54,9.54,1186,5.61660077020627,5.61660077020627,5.47317378424594,5.47317378424594,2067.25392724924,0.0,1.0
2018-09-17,9.42,9.42,9.42,9.42,240,5.40432883098499,5.40432883098499,5.40432883098499,5.40432883098499,418.331317487198,0.0,1.0
2018-09-18,9.66,9.67,9.43,9.43,1174,5.5420187375069,5.54775581694531,5.4100659104234,5.4100659104234,2046.33736137488,0.0,1.0
2018-09-19,9.5,9.75,9.44,9.44,1601,5.45022546649229,5.59365245245261,5.41580298986181,5.41580298986181,2790.61849707085,0.0,1.0
2018-09-20,10.12,10.42,9.44,9.44,1409,5.80592439167389,5.97803677482628,5.41580298986181,5.41580298986181,2455.95344308109,0.0,1.0
2018-09-21,10.09,10.2,9.52,10.2,8709,5.78871315335865,5.8518210271812,5.46169962536912,5.8518210271812,15180.1976833167,0.0,1.0
2018-09-24,10.0,10.25,9.85,10.25,3813,5.73707943841294,5.88050642437326,5.65102324683674,5.88050642437326,6646.23880657786,0.0,1.0
2018-09-25,10.0,10.0,10.0,10.0,19,5.73707943841294,5.73707943841294,5.73707943841294,5.73707943841294,33.1178959677365,0.0,1.0
2018-09-26,10.0,10.0,10.0,10.0,32,5.73707943841294,5.73707943841294,5.73707943841294,5.73707943841294,55.7775089982931,0.0,1.0
2018-09-27,10.0,10.0,10.0,10.0,43,5.73707943841294,5.73707943841294,5.73707943841294,5.73707943841294,74.9510277164563,0.0,1.0
2018-09-28,10.0,10.0,10.0,10.0,764,5.73707943841294,5.73707943841294,5.73707943841294,5.73707943841294,1331.68802733425,0.0,1.0
2018-10-01,10.0,10.0,9.99,10.0,1557,5.73707943841294,5.73707943841294,5.73134235897452,5.73707943841294,2713.9244221982,0.0,1.0
2018-10-02,10.0,10.0,10.0,10.0,17,5.73707943841294,5.73707943841294,5.73707943841294,5.73707943841294,29.6318016553432,0.0,1.0
2018-10-03,10.14,10.14,9.78,9.97,2015,5.81739855055072,5.81739855055072,5.61086369076785,5.7198682000977,3512.24001973627,0.0,1.0
2018-10-04,9.68,10.13,9.68,9.89,3434,5.55349289638372,5.81166147111231,5.55349289638372,5.6739715645904,5985.62393437933,0.0,1.0
2018-10-05,9.9,10.27,9.8,9.82,1925,5.67970864402881,5.89198058325009,5.62233784964468,5.63381200852151,3355.36577567857,0.0,1.0
2018-10-08,9.86,10.18,9.8,9.85,2219,5.65676032627516,5.84034686830437,5.62233784964468,5.65102324683674,3867.82163960039,0.0,1.0
2018-10-09,9.99,10.07,9.82,9.82,478,5.73134235897452,5.77723899448183,5.63381200852151,5.63381200852151,833.176540662004,0.0,1.0
2018-10-10,10.14,10.14,9.77,9.84,5342,5.81739855055072,5.81739855055072,5.60512661132944,5.64528616739833,9311.35790840255,0.0,1.0
2018-10-11,10.27,10.27,9.72,10.11,11480,5.89198058325009,5.89198058325009,5.57644121413738,5.80018731223548,20010.1813531376,0.0,1.0
2018-10-12,10.13,10.36,9.86,9.86,2975,5.81166147111231,5.9436142981958,5.65676032627516,5.65676032627516,5185.56528968506,0.0,1.0
2018-10-15,10.1,10.7,9.9,9.9,13682,5.79445023279707,6.13867499910184,5.67970864402881,5.67970864402881,23848.3711910827,0.0,1.0
2018-10-16,10.54,10.57,10.11,10.14,2234,6.04688172808724,6.06409296640247,5.80018731223548,5.81739855055072,3893.96734694333,0.0,1.0
2018-10-17,10.3,10.5,10.19,10.2,3728,5.90919182156533,6.02393341033358,5.84608394774278,5.8518210271812,6498.07979830114,0.0,1.0
2018-10-18,10.3,10.3,10.3,10.3,5,5.90919182156533,5.90919182156533,5.90919182156533,5.90919182156533,8.71523578098329,0.0,1.0
2018-10-19,10.02,10.18,9.68,10.18,3058,5.74855359728976,5.84034686830437,5.55349289638372,5.84034686830437,5330.23820364939,0.0,1.0
2018-10-22,10.1,10.2,9.93,10.03,2366,5.79445023279707,5.8518210271812,5.69691988234405,5.75429067672818,4124.04957156129,0.0,1.0
2018-10-23,9.96,10.18,9.61,9.61,2051,5.71413112065929,5.84034686830437,5.51333334031483,5.51333334031483,3574.98971735935,0.0,1.0
2018-10-24,10.06,10.06,9.84,9.84,1740,5.77150191504342,5.77150191504342,5.64528616739833,5.64528616739833,3032.90205178219,0.0,1.0
2018-10-25,10.25,10.25,9.86,9.86,465,5.88050642437326,5.88050642437326,5.65676032627516,5.65676032627516,810.516927631447,0.0,1.0
2018-10-26,10.4,10.4,9.68,10.29,2126,5.96656261594946,5.96656261594946,5.55349289638372,5.90345474212691,3705.7182540741,0.0,1.0
2018-10-29,10.52,10.52,10.04,10.04,1803,6.03540756921041,6.03540756921041,5.76002775616659,5.76002775616659,3142.71402262258,0.0,1.0
2018-10-30,10.6,10.6,10.6,10.6,319,6.08130420471771,6.08130420471771,6.08130420471771,6.08130420471771,556.032042826735,0.0,1.0
2018-10-31,10.1,10.42,9.91,10.16,2360,5.79445023279707,5.97803677482628,5.68544572346722,5.82887270942754,4113.59128862411,0.0,1.0
2018-11-01,9.72,9.72,9.54,9.54,1062,5.57644121413738,5.57644121413738,5.47317378424594,5.47317378424594,1851.11607988085,0.0,1.0
2018-11-02,9.7,10.41,9.7,10.41,6449,5.56496705526055,5.97229969538787,5.56496705526055,5.97229969538787,11240.9111103123,0.0,1.0
2018-11-05,10.23,10.23,9.66,9.66,2304,5.86903226549644,5.86903226549644,5.5420187375069,5.5420187375069,4015.9806478771,0.0,1.0
2018-11-06,10.3,10.3,9.5,9.5,3995,5.90919182156533,5.90919182156533,5.45022546649229,5.45022546649229,6963.47338900565,0.0,1.0
2018-11-07,10.0,10.09,9.62,9.85,7620,5.73707943841294,5.78871315335865,5.51907041975325,5.65102324683674,13282.0193302185,0.0,1.0
2018-11-08,10.01,10.01,9.61,9.61,1007,5.74281651785135,5.74281651785135,5.51333334031483,5.51333334031483,1755.24848629004,0.0,1.0
2018-11-09,9.88,9.88,9.88,9.88,176,5.66823448515198,5.66823448515198,5.66823448515198,5.66823448515198,306.776299490612,0.0,1.0
2018-11-12,9.8,9.81,9.66,9.8,1848,5.62233784964468,5.62807492908309,5.5420187375069,5.62233784964468,3221.15114465143,0.0,1.0
2018-11-13,9.83,9.83,9.63,9.64,2463,5.63954908795992,5.63954908795992,5.52480749919166,5.53054457863007,4293.12514571237,0.0,1.0
2018-11-14,9.78,9.78,9.5,9.5,1650,5.61086369076785,5.61086369076785,5.45022546649229,5.45022546649229,2876.02780772449,0.0,1.0
2018-11-15,9.58,9.78,9.58,9.78,205,5.61086369076785,5.72800071980267,5.61086369076785,5.72800071980267,350.017414116014,0.2,1.0
2018-11-16,9.47,9.77,9.21,9.21,2154,5.5464383247987,5.72214386835093,5.39416018705344,5.39416018705344,3677.74395124827,0.0,1.0
2018-11-19,9.06,9.28,8.9,9.01,2619,5.30630741527732,5.43515814721562,5.21259779204947,5.27702315801862,4471.68589058459,0.0,1.0
2018-11-20,8.6,9.17,8.29,8.82,2415,5.03689224849724,5.37073278124647,4.85532985349327,5.16574298043554,4123.37587848865,0.0,1.0
2018-11-21,9.5,9.5,7.96,8.01,3807,5.56400887915392,5.56400887915392,4.66205375558581,4.69133801284452,6500.0794904374,0.0,1.0
2018-11-23,8.89,9.28,8.65,8.65,1738,5.20674094059772,5.43515814721562,5.06617650575594,5.06617650575594,2967.46471089577,0.0,1.0
2018-11-26,9.12,9.22,9.0,9.22,1356,5.34144852398777,5.40001703850518,5.27116630656688,5.40001703850518,2315.23713922593,0.0,1.0
2018-11-27,9.0,9.0,8.68,8.68,492,5.27116630656688,5.27116630656688,5.08374706011116,5.08374706011116,840.041793878434,0.0,1.0
2018-11-28,8.81,9.26,8.61,8.62,5518,5.1598861289838,5.42344444431214,5.04274909994898,5.04860595140072,9421.44434679106,0.0,1.0
2018-11-29,8.85,9.5,8.8,9.12,3744,5.18331353479076,5.56400887915392,5.15402927753206,5.34144852398777,6392.51316317248,0.0,1.0
2018-11-30,8.89,8.96,8.77,8.81,2610,5.20674094059772,5.24773890075991,5.13645872317683,5.1598861289838,4456.31927240389,0.0,1.0
2018-12-03,8.8,8.99,8.8,8.8,1175,5.15402927753206,5.26530945511514,5.15402927753206,5.15402927753206,2006.19737359179,0.0,1.0
2018-12-04,8.8,8.8,8.8,8.8,129,5.15402927753206,5.15402927753206,5.15402927753206,5.15402927753206,220.254860590077,0.0,1.0
2018-12-06,7.4,8.9927,7.4,8.53,7226,4.33407007428832,5.2668908050071,4.33407007428832,4.99589428833505,12337.6869970845,0.0,1.0
2018-12-07,8.53,8.53,7.5,8.2,3868,4.99589428833505,4.99589428833505,4.39263858880573,4.8026181904276,6604.23101366216,0.0,1.0
2018-12-10,8.96,8.96,7.73,7.85,4602,5.24773890075991,5.24773890075991,4.52734617219577,4.59762838961666,7857.46409639951,0.0,1.0
2018-12-11,8.69,8.99,8.35,8.56,4591,5.08960391156291,5.26530945511514,4.89047096220371,5.01346484269027,7838.68267417864,0.0,1.0
2018-12-12,9.5,9.5,8.02,8.47,2272,5.56400887915392,5.56400887915392,4.69719486429626,4.9607531796246,3879.21738961749,0.0,1.0
2018-12-13,8.88,8.88,8.88,8.88,618,5.20088408914598,5.20088408914598,5.20088408914598,5.20088408914598,1055.17444840828,0.0,1.0
2018-12-14,8.88,8.88,8.88,8.88,18,5.20088408914598,5.20088408914598,5.20088408914598,5.20088408914598,30.7332363614062,0.0,1.0
2018-12-17,8.88,8.88,8.88,8.88,1,5.20088408914598,5.20088408914598,5.20088408914598,5.20088408914598,1.70740202007812,0.0,1.0
2018-12-18,8.88,8.88,8.88,8.88,88,5.20088408914598,5.20088408914598,5.20088408914598,5.20088408914598,150.251377766875,0.0,1.0
2018-12-19,8.78,8.94,8.78,8.94,640,5.14231557462857,5.23602519785643,5.14231557462857,5.23602519785643,1092.73729285,0.0,1.0
2018-12-20,8.23,8.23,7.55,8.03,847,4.82018874478282,4.82018874478282,4.42192284606443,4.703051715748,1446.16951100617,0.0,1.0
2018-12-21,8.44,8.53,8.1,8.19,2112,4.94318262526938,4.99589428833505,4.74404967591019,4.79676133897586,3606.03306640499,0.0,1.0
2018-12-24,8.02,8.45,7.8,7.8,1458,4.69719486429626,4.94903947672112,4.56834413235796,4.56834413235796,2489.3921452739,0.0,1.0
2018-12-26,8.39,8.39,7.59,7.59,1639,4.91389836801068,4.91389836801068,4.4453502518714,4.4453502518714,2798.43191090803,0.0,1.0
2018-12-27,8.77,8.8,7.75,7.75,3410,5.13645872317683,5.15402927753206,4.53905987509925,4.53905987509925,5822.24088846639,0.0,1.0
2018-12-28,8.7364,8.7364,7.99,7.99,382,5.11677970229898,5.11677970229898,4.67962430994104,4.67962430994104,652.227571669842,0.0,1.0
2018-12-31,8.43,9.4899,8.31,8.31,1269,4.93732577381764,5.55809345918767,4.86704355639675,4.86704355639675,2166.69316347913,0.0,1.0
2019-01-02,9.47,9.5,8.38,9.24,1957,5.5464383247987,5.56400887915392,4.90804151655894,5.41173074140866,3341.38575329288,0.0,1.0
2019-01-03,9.37,9.4,8.55,8.55,935,5.48786981028129,5.50544036463651,5.00760799123853,5.00760799123853,1596.42088877304,0.0,1.0
2019-01-04,9.25,9.25,8.68,8.68,1399,5.4175875928604,5.4175875928604,5.08374706011116,5.08374706011116,2388.65542608929,0.0,1.0
2019-01-07,8.87,8.87,8.87,8.87,409,5.19502723769424,5.19502723769424,5.19502723769424,5.19502723769424,698.327426211951,0.0,1.0
2019-01-08,8.34,8.77,8.07,8.77,4753,4.88461411075197,5.13645872317683,4.72647912155497,5.13645872317683,8115.2818014313,0.0,1.0
2019-01-09,8.61,8.96,8.15,8.15,2224,5.04274909994898,5.24773890075991,4.77333393316889,4.77333393316889,3797.26209265373,0.0,1.0
2019-01-10,8.77,9.3,8.24,8.62,5934,5.13645872317683,5.44687185011911,4.82604559623456,5.04860595140072,10131.7235871436,0.0,1.0
2019-01-11,8.73,8.8,8.3,8.3,1660,5.11303131736987,5.15402927753206,4.86118670494501,4.86118670494501,2834.28735332968,0.0,1.0
2019-01-14,8.4,8.41,8.11,8.23,2412,4.91975521946242,4.92561207091416,4.74990652736193,4.82018874478282,4118.25367242842,0.0,1.0
2019-01-15,8.34,8.45,7.98,8.23,3432,4.88461411075197,4.94903947672112,4.6737674584893,4.82018874478282,5859.80373290811,0.0,1.0
2019-01-16,8.34,8.34,8.34,8.34,13,4.88461411075197,4.88461411075197,4.88461411075197,4.88461411075197,22.1962262610155,0.0,1.0
2019-01-17,8.55,8.58,8.19,8.19,2443,5.00760799123853,5.02517854559375,4.79676133897586,4.79676133897586,4171.18313505085,0.0,1.0
2019-01-18,8.29,8.29,8.25,8.29,1807,4.85532985349327,4.85532985349327,4.8319024476863,4.85532985349327,3085.27545028116,0.0,1.0
2019-01-22,8.2501,8.2501,8.25,8.25,6220,4.83196101620082,4.83196101620082,4.8319024476863,4.8319024476863,10620.0405648859,0.0,1.0
2019-01-23,8.25,8.25,8.25,8.25,117,4.8319024476863,4.8319024476863,4.8319024476863,4.8319024476863,199.76603634914,0.0,1.0
2019-01-24,8.25,8.38,8.25,8.33,4465,4.8319024476863,4.90804151655894,4.8319024476863,4.87875725930023,7623.5500196488,0.0,1.0
2019-01-25,8.25,8.25,8.25,8.25,30,4.8319024476863,4.8319024476863,4.8319024476863,4.8319024476863,51.2220606023436,0.0,1.0
2019-01-28,8.25,8.25,8.25,8.25,12,4.8319024476863,4.8319024476863,4.8319024476863,4.8319024476863,20.4888242409374,0.0,1.0
2019-01-29,8.25,8.25,8.25,8.25,28,4.8319024476863,4.8319024476863,4.8319024476863,4.8319024476863,47.8072565621873,0.0,1.0
2019-01-30,8.25,8.25,8.25,8.25,31,4.8319024476863,4.8319024476863,4.8319024476863,4.8319024476863,52.9294626224217,0.0,1.0
2019-01-31,8.15,8.2,7.7,7.7,5227,4.77333393316889,4.8026181904276,4.50977561784055,4.50977561784055,8924.59035894833,0.0,1.0
2019-02-01,8.0,8.0,8.0,8.0,449,4.68548116139278,4.68548116139278,4.68548116139278,4.68548116139278,766.623507015075,0.0,1.0
2019-02-04,7.91,8.0,7.71,7.71,1096,4.63276949832711,4.68548116139278,4.51563246929229,4.51563246929229,1871.31261400562,0.0,1.0
2019-02-05,8.0,8.0,8.0,8.0,991,4.68548116139278,4.68548116139278,4.68548116139278,4.68548116139278,1692.03540189742,0.0,1.0
2019-02-06,8.14,8.14,8.14,8.14,237,4.76747708171715,4.76747708171715,4.76747708171715,4.76747708171715,404.654278758514,0.0,1.0
2019-02-07,8.0,8.13,8.0,8.12,2248,4.68548116139278,4.76162023026541,4.68548116139278,4.75576337881367,3838.23974113561,0.0,1.0
2019-02-08,8.0,8.04,8.0,8.0,1992,4.68548116139278,4.70890856719974,4.68548116139278,4.68548116139278,3401.14482399561,0.0,1.0
2019-02-11,8.0,8.0,8.0,8.0,178,4.68548116139278,4.68548116139278,4.68548116139278,4.68548116139278,303.917559573905,0.0,1.0
2019-02-12,8.0,8.0,8.0,8.0,2265,4.68548116139278,4.68548116139278,4.68548116139278,4.68548116139278,3867.26557547694,0.0,1.0
2019-02-13,8.0,8.0,8.0,8.0,14,4.68548116139278,4.68548116139278,4.68548116139278,4.68548116139278,23.9036282810937,0.0,1.0
2019-02-14,7.81,7.81,7.81,7.81,1124,4.5742009838097,4.5742009838097,4.5742009838097,4.5742009838097,1919.11987056781,0.0,1.0
2019-02-15,7.85,7.92,7.85,7.92,3299,4.59762838961666,4.63862634977885,4.59762838961666,4.63862634977885,5632.71926423772,0.0,1.0
2019-02-19,7.85,7.85,7.85,7.85,50,4.59762838961666,4.59762838961666,4.59762838961666,4.59762838961666,85.370101003906,0.0,1.0
2019-02-20,7.94,7.94,7.94,7.94,226,4.65034005268233,4.65034005268233,4.65034005268233,4.65034005268233,385.872856537655,0.0,1.0
2019-02-21,7.89,7.9,7.71,7.72,1105,4.62105579542363,4.62691264687537,4.51563246929229,4.52148932074403,1886.67923218632,0.0,1.0
2019-02-22,7.84,7.95,7.75,7.76,1821,4.59177153816492,4.65619690413407,4.53905987509925,4.544916726551,3109.17907856226,0.0,1.0
2019-02-25,7.93,7.935,7.79,7.79,3245,4.64448320123059,4.64741162695646,4.56248728090622,4.56248728090622,5540.5195551535,0.0,1.0
2019-02-26,7.93,7.93,7.93,7.93,44,4.64448320123059,4.64448320123059,4.64448320123059,4.64448320123059,75.1256888834373,0.0,1.0
2019-02-27,7.93,7.93,7.93,7.93,7,4.64448320123059,4.64448320123059,4.64448320123059,4.64448320123059,11.9518141405468,0.0,1.0
2019-02-28,7.93,7.93,7.93,7.93,53,4.64448320123059,4.64448320123059,4.64448320123059,4.64448320123059,90.4923070641403,0.0,1.0
2019-03-01,7.93,7.93,7.93,7.93,94,4.64448320123059,4.64448320123059,4.64448320123059,4.64448320123059,160.495789887343,0.0,1.0
2019-03-04,7.83,7.87,7.75,7.87,1018,4.58591468671318,4.60934209252015,4.53905987509925,4.60934209252015,1738.13525643953,0.0,1.0
2019-03-05,7.81,7.81,7.7,7.7,602,4.5742009838097,4.5742009838097,4.50977561784055,4.50977561784055,1027.85601608703,0.0,1.0
2019-03-06,7.87,7.87,7.76,7.76,1206,4.60934209252015,4.60934209252015,4.544916726551,4.544916726551,2059.12683621421,0.0,1.0
2019-03-07,7.87,7.87,7.87,7.87,119,4.60934209252015,4.60934209252015,4.60934209252015,4.60934209252015,203.180840389296,0.0,1.0
2019-03-08,7.84,7.84,7.69,7.7,3645,4.59177153816492,4.59177153816492,4.50391876638881,4.50977561784055,6223.48036318475,0.0,1.0
2019-03-11,7.78,7.8,7.66,7.69,3195,4.55663042945448,4.56834413235796,4.48634821203359,4.50391876638881,5455.14945414959,0.0,1.0
2019-03-12,7.54,7.68,7.45,7.68,1719,4.41606599461269,4.49806191493707,4.36335433154702,4.49806191493707,2935.02407251429,0.0,1.0
2019-03-13,7.59,7.59,7.55,7.55,420,4.4453502518714,4.4453502518714,4.42192284606443,4.42192284606443,717.10884843281,0.0,1.0
2019-03-14,7.8,7.8,7.52,7.56,1243,4.56834413235796,4.56834413235796,4.40435229170921,4.42777969751618,2122.3007109571,0.0,1.0
2019-03-15,7.85,7.86,7.6581,7.8,2377,4.59762838961666,4.60348524106841,4.48523541025775,4.56834413235796,4058.49460172569,0.0,1.0
2019-03-18,7.88,7.9,7.84,7.9,5349,4.61519894397189,4.62691264687537,4.59177153816492,4.62691264687537,9132.89340539785,0.0,1.0
2019-03-19,7.62,7.714,7.36,7.36,10268,4.58005783526144,4.63655723637884,4.42378289600055,4.42378289600055,17083.2253247155,0.2,1.0
2019-03-20,7.5926,7.5926,7.38,7.38,1441,4.56358886089318,4.56358886089318,4.43580404517447,4.43580404517447,2397.4413413435,0.0,1.0
2019-03-21,7.3,7.54,7.26,7.26,3431,4.38771944847881,4.53197323856578,4.36367715013098,4.36367715013098,5708.27289531544,0.0,1.0
2019-03-22,7.1,7.45,7.1,7.3,1738,4.26750795673966,4.47787806728317,4.26750795673966,4.38771944847881,2891.57047276545,0.0,1.0
2019-03-25,7.07,7.29,7.02,7.29,1311,4.24947623297879,4.38170887389185,4.219423360044,4.38170887389185,2181.15586294332,0.0,1.0
2019-03-26,7.4,7.4,7.32,7.38,662,4.44782519434838,4.44782519434838,4.39974059765272,4.43580404517447,1101.39220539167,0.0,1.0
2019-03-27,8.39,8.93,7.19,7.43,77471,5.04287207845715,5.36744310615284,4.32160312802228,4.46585691810925,128891.171516462,0.0,1.0
2019-03-28,7.1,8.05,7.0,7.25,23279,4.26750795673966,4.8385125425006,4.20740221087009,4.35766657554402,38730.0742436748,0.0,1.0
2019-03-29,6.64,6.91,6.2,6.91,7431,3.99102152573963,4.15330703958747,3.72655624391351,4.15330703958747,12363.210692244,0.0,1.0
2019-04-01,6.51,6.57,6.35,6.41,4756,3.91288405610918,3.94894750363093,3.81671486271787,3.85277831023961,7912.72104054802,0.0,1.0
2019-04-02,6.86,6.98,6.46,6.52,5945,4.12325416665269,4.19538106169618,3.8828311831744,3.91889463069614,9890.90130068501,0.0,1.0
2019-04-03,6.32,6.61,6.32,6.61,3360,3.798683138957,3.97298980197876,3.798683138957,3.97298980197876,5590.14774941995,0.0,1.0
2019-04-04,6.52,6.52,6.52,6.52,414,3.91889463069614,3.91889463069614,3.91889463069614,3.91889463069614,688.786061982102,0.0,1.0
2019-04-05,6.26,6.43,6.26,6.43,1674,3.76261969143525,3.86479945941353,3.76261969143525,3.86479945941353,2785.09146801459,0.0,1.0
2019-04-08,6.35,6.37,6.18,6.25,6563,3.81671486271787,3.82873601189178,3.71453509473959,3.75660911684829,10919.0891903105,0.0,1.0
2019-04-09,6.75,6.83,6.43,6.45,3189,4.05713784619616,4.10522244289182,3.86479945941353,3.87682060858744,5305.64915860126,0.0,1.0
2019-04-10,6.25,7.16,6.22,6.38,18186,3.75660911684829,4.30357140426141,3.73857739308742,3.83474658647874,30256.6746937356,0.0,1.0
2019-04-11,6.25,6.5,6.22,6.26,11661,3.75660911684829,3.90687348152223,3.73857739308742,3.76261969143525,19400.8074124959,0.0,1.0
2019-04-12,6.34,6.34,6.12,6.12,914,3.81070428813091,3.81070428813091,3.67847164721785,3.67847164721785,1520.65328659817,0.0,1.0
2019-04-15,6.37,6.4,6.2,6.2,1299,3.82873601189178,3.84676773565265,3.72655624391351,3.72655624391351,2161.19104955254,0.0,1.0
2019-04-16,6.2987,6.448,6.2987,6.35,1553,3.78588061508678,3.87561849367005,3.78588061508678,3.81671486271787,2583.7795996575,0.0,1.0
2019-04-17,6.24,6.54,6.09,6.19,5201,3.75059854226134,3.93091577987006,3.66043992345698,3.72054566932655,8653.08287045631,0.0,1.0
2019-04-18,6.3,6.3,6.3,6.3,201,3.78666198978308,3.78666198978308,3.78666198978308,3.78666198978308,334.410624295658,0.0,1.0
2019-04-22,6.15,6.39,6.15,6.15,5101,3.69650337097872,3.8407571610657,3.69650337097872,3.69650337097872,8486.7094255331,0.0,1.0
2019-04-23,6.23,6.37,5.79,6.37,14105,3.74458796767438,3.82873601189178,3.48012268584826,3.82873601189178,23466.9744064192,0.0,1.0
2019-04-24,6.1,6.49,5.96,6.49,6954,3.66645049804394,3.90086290693527,3.58230245382653,3.90086290693527,11569.6093599602,0.0,1.0
2019-04-25,6.11,6.11,5.87,6.04,7039,3.67246107263089,3.67246107263089,3.52820728254392,3.63038705052219,11711.026788145,0.0,1.0
2019-04-26,6.1069,6.1069,6.1069,6.1069,168,3.67059779450894,3.67059779450894,3.67059779450894,3.67059779450894,279.507387470998,0.0,1.0
2019-04-29,6.0,6.0,6.0,6.0,1739,3.60634475217436,3.60634475217436,3.60634475217436,3.60634475217436,2893.23420721468,0.0,1.0
2019-04-30,5.95,6.04,5.95,5.98,12412,3.57629187923958,3.63038705052219,3.57629187923958,3.59432360300045,20650.2719838692,0.0,1.0
2019-05-01,5.92,6.1,5.69,5.7,4107,3.5582601554787,3.66645049804394,3.42001693997869,3.42602751456564,6832.95738299637,0.0,1.0
2019-05-02,5.9,5.91,5.67,5.71,1126,3.54623900630479,3.55224958089175,3.40799579080477,3.4320380891526,1873.36498983538,0.0,1.0
2019-05-03,5.87,5.87,5.74,5.74,781,3.52820728254392,3.52820728254392,3.45006981291347,3.45006981291347,1299.37660485029,0.0,1.0
2019-05-06,5.77,5.81,5.69,5.69,1827,3.46810153667435,3.49214383502217,3.42001693997869,3.42001693997869,3039.6428387471,0.0,1.0
2019-05-07,5.73,5.73,5.73,5.73,512,3.44405923832652,3.44405923832652,3.44405923832652,3.44405923832652,851.83203800685,0.0,1.0
2019-05-08,5.7,5.7,5.48,5.69,2337,3.42602751456564,3.42602751456564,3.29379487365259,3.42001693997869,3888.1474078555,0.0,1.0
2019-05-09,5.7,5.7,5.7,5.7,190,3.42602751456564,3.42602751456564,3.42602751456564,3.42602751456564,316.109545354105,0.0,1.0
2019-05-10,5.66,5.66,5.66,5.66,106,3.40198521621782,3.40198521621782,3.40198521621782,3.40198521621782,176.355851618606,0.0,1.0
2019-05-13,5.48,5.6,5.48,5.6,3180,3.29379487365259,3.36592176869607,3.29379487365259,3.36592176869607,5290.67554855817,0.0,1.0
2019-05-14,5.45,5.45,5.45,5.45,856,3.27576314989171,3.27576314989171,3.27576314989171,3.27576314989171,1424.15668854271,0.0,1.0
2019-05-15,5.46,5.47,5.46,5.47,690,3.28177372447867,3.28778429906563,3.28177372447867,3.28778429906563,1147.97676997017,0.0,1.0
2019-05-16,5.6,5.9,5.44,5.5,19545,3.36592176869607,3.54623900630479,3.26975257530476,3.3058160228265,32517.689810242,0.0,1.0
2019-05-17,5.67,5.95,5.67,5.67,11803,3.40799579080477,3.57629187923958,3.40799579080477,3.40799579080477,19637.0577042869,0.0,1.0
2019-05-20,6.04,6.11,5.9,5.93,29954,3.63038705052219,3.67246107263089,3.54623900630479,3.56427073006566,49835.5016922993,0.0,1.0
2019-05-21,6.05,6.1,5.85,5.88,16383,3.7566091168483,3.78765547318588,3.63242369149794,3.65105150530049,26384.7387143533,0.2,1.0
2019-05-22,6.15,6.15,5.74,5.95,14845,3.81870182952347,3.81870182952347,3.56412170755524,3.69451640417312,23907.7974860878,0.0,1.0
2019-05-23,5.9,6.08,5.7,6.08,14218,3.66347004783553,3.77523693065085,3.53928462248517,3.77523693065085,22898.0171544086,0.0,1.0
2019-05-24,5.6,6.05,5.27,5.53,11638,3.47719190980999,3.7566091168483,3.2722859579819,3.43372701093737,18742.9401915183,0.0,1.0
2019-05-28,5.31,5.81,5.31,5.7,9948,3.29712304305197,3.60758660642787,3.29712304305197,3.53928462248517,16021.2037313305,0.0,1.0
2019-05-29,5.35,5.35,5.35,5.35,1406,3.32196012812205,3.32196012812205,3.32196012812205,3.32196012812205,2264.35589528052,0.0,1.0
2019-05-30,5.3466,5.3466,5.3466,5.3466,3,3.31984897589109,3.31984897589109,3.31984897589109,3.31984897589109,4.83148484057011,0.0,1.0
2019-05-31,5.15,5.37,5.12,5.37,2822,3.19777470277169,3.33437867065708,3.17914688896914,3.33437867065708,4544.81674002961,0.0,1.0
2019-06-03,5.26,5.38,5.17,5.38,4332,3.26607668671439,3.3405879419246,3.21019324530673,3.3405879419246,6976.66410978323,0.0,1.0
2019-06-04,5.19,5.1908,4.97,5.1593,17823,3.22261178784176,3.22310852954316,3.08600781995637,3.20354932505048,28703.851437827,0.0,1.0
2019-06-05,5.04,5.18,5.03,5.04,3554,3.12947271882899,3.21640251657424,3.12326344756148,3.12947271882899,5723.69904112873,0.0,1.0
2019-06-06,5.08,5.2,5.05,5.2,1914,3.15430980389906,3.22882105910928,3.13568199009651,3.22882105910928,3082.48732828373,0.0,1.0
2019-06-07,5.1,5.1,5.06,5.06,1029,3.1667283464341,3.1667283464341,3.14189126136403,3.14189126136403,1657.19930031555,0.0,1.0
2019-06-10,5.0148,5.431,5.0148,5.09,8368,3.11382535523485,3.37225522538894,3.11382535523485,3.16051907516658,13476.6217152969,0.0,1.0
2019-06-11,5.55,5.6,5.14,5.14,9596,3.4461455534724,3.47719190980999,3.19156543150417,3.19156543150417,15454.3095100369,0.0,1.0
2019-06-12,5.68,5.92,5.4,5.55,12544,3.52686607995014,3.67588859037056,3.35300648445964,3.4461455534724,20202.0486133705,0.0,1.0
2019-06-13,5.23,5.9,5.23,5.9,11176,3.24744887291183,3.66347004783553,3.24744887291183,3.66347004783553,17998.8915260705,0.0,1.0
2019-06-14,5.01,5.55,5.01,5.2,6485,3.11084490502644,3.4461455534724,3.11084490502644,3.22882105910928,10444.0597303657,0.0,1.0
2019-06-17,4.78,5.15,4.67,5.0,9234,2.96803166587353,3.19777470277169,2.89972968193083,3.10463563375892,14871.3103392748,0.0,1.0
2019-06-18,4.98,5.19,4.53,4.68,8104,3.09221709122389,3.22261178784176,2.81279988418558,2.90593895319835,13051.4510493267,0.0,1.0
2019-06-19,4.95,5.1,4.51,4.9727,8989,3.07358927742133,3.1667283464341,2.80038134165055,3.0876843231986,14476.7390772949,0.0,1.0
2019-06-20,4.8826,5.1027,4.65,4.89,8167,3.03173878907826,3.16840484967633,2.8873111393958,3.03633364981623,13152.9122309787,0.0,1.0
2019-06-21,4.75,5.11,4.7,5.11,13078,2.94940385207098,3.17293761770162,2.91835749573339,3.17293761770162,21062.0529149919,0.0,1.0
2019-06-24,4.8,5.07,4.55,4.7,9410,2.98045020840856,3.14810053263155,2.82521842672062,2.91835749573339,15154.7574499216,0.0,1.0
2019-06-25,4.54,4.95,4.39,4.49,25984,2.8190091554531,3.07358927742133,2.72587008644033,2.78796279911551,41847.1006991246,0.0,1.0
2019-06-26,4.87,5.12,4.58,4.58,22929,3.02391510728119,3.17914688896914,2.84384624052317,2.84384624052317,36927.0386364773,0.0,1.0
2019-06-27,4.5,4.77,4.36,4.65,12650,2.79417207038303,2.96182239460601,2.70724227263778,2.8873111393958,20372.7610777373,0.0,1.0
2019-06-28,4.6,4.74,4.15,4.6,29151,2.85626478305821,2.94319458080346,2.5768475760199,2.85626478305821,46947.5381958197,0.0,1.0
2019-07-01,4.57,4.7,4.5,4.62,5963,2.83763696925565,2.91835749573339,2.79417207038303,2.86868332559324,9603.38136810653,0.0,1.0
2019-07-02,4.55,4.6,4.39,4.52,20211,2.82521842672062,2.85626478305821,2.72587008644033,2.80659061291807,32549.7133709208,0.0,1.0
2019-07-03,4.73,5.13,4.59,4.76,11270,2.93698530953594,3.18535616023665,2.85005551179069,2.95561312333849,18150.278051075,0.0,1.0
2019-07-05,4.76,4.76,4.38,4.38,636,2.95561312333849,2.95561312333849,2.71966081517282,2.71966081517282,1024.27478620086,0.0,1.0
2019-07-08,4.52,4.52,4.4,4.42,2765,2.80659061291807,2.80659061291807,2.73207935770785,2.74449790024289,4453.01852805877,0.0,1.0
2019-07-09,4.4,4.4,4.4,4.4,135,2.73207935770785,2.73207935770785,2.73207935770785,2.73207935770785,217.416817825655,0.0,1.0
2019-07-10,4.48,4.79,4.36,4.41,7507,2.78175352784799,2.97424093714105,2.70724227263778,2.73828862897537,12089.9855660533,0.0,1.0
2019-07-11,4.76,4.93,4.48,4.52,10792,2.95561312333849,3.0611707348863,2.78175352784799,2.80659061291807,17380.4614664776,0.0,1.0
2019-07-12,4.8,4.89,4.63,4.65,10135,2.98045020840856,3.03633364981623,2.87489259686076,2.8873111393958,16322.3662863927,0.0,1.0
2019-07-15,4.9,5.49,4.6,4.8,10375,3.04254292108374,3.4088899258673,2.85626478305821,2.98045020840856,16708.8850736383,0.0,1.0
2019-07-16,4.8,5.15,4.66,4.85,12694,2.98045020840856,3.19777470277169,2.89352041066332,3.01149656474615,20443.622855399,0.0,1.0
2019-07-17,4.93,5.16,4.7,4.7,7041,3.0611707348863,3.20398397403921,2.91835749573339,2.91835749573339,11339.494920818,0.0,1.0
2019-07-18,5.05,5.26,4.8,4.8,10604,3.13568199009651,3.26607668671439,2.98045020840856,2.98045020840856,17077.6884164685,0.0,1.0
2019-07-19,5.04,5.33,4.96,5.33,10218,3.12947271882899,3.30954158558701,3.07979854868885,3.30954158558701,16456.0373669818,0.0,1.0
2019-07-22,4.95,5.15,4.8,4.85,12409,3.07358927742133,3.19777470277169,2.98045020840856,3.01149656474615,19984.6317955448,0.0,1.0
2019-07-23,4.95,5.05,4.95,5.03,7545,3.07358927742133,3.13568199009651,3.07358927742133,3.12326344756148,12151.1843740338,0.0,1.0
2019-07-24,4.89,5.18,4.47,4.49,14117,3.03633364981623,3.21640251657424,2.77554425658048,2.78796279911551,22735.357164776,0.0,1.0
2019-07-25,4.78,4.95,4.78,4.95,1340,2.96803166587353,3.07358927742133,2.96803166587353,3.07358927742133,2158.06322878798,0.0,1.0
2019-07-26,4.86,4.94,4.78,4.94,1660,3.01770583601367,3.06738000615381,2.96803166587353,3.06738000615381,2673.42161178213,0.0,1.0
2019-07-29,4.86,4.86,4.86,4.86,154,3.01770583601367,3.01770583601367,3.01770583601367,3.01770583601367,248.016221815932,0.0,1.0
2019-07-30,4.79,4.79,4.79,4.79,313,2.97424093714105,2.97424093714105,2.97424093714105,2.97424093714105,504.084918366147,0.0,1.0
2019-07-31,4.86,4.86,4.86,4.86,285,3.01770583601367,3.01770583601367,3.01770583601367,3.01770583601367,458.991059854161,0.0,1.0
2019-08-01,4.6,4.6,4.6,4.6,521,2.85626478305821,2.85626478305821,2.85626478305821,2.85626478305821,839.067867312341,0.0,1.0
2019-08-02,4.6,4.69,4.6,4.6,3166,2.85626478305821,2.91214822446587,2.85626478305821,2.85626478305821,5098.82700174832,0.0,1.0
2019-08-05,4.49,4.54,4.31,4.31,1325,2.78796279911551,2.8190091554531,2.67619591630019,2.67619591630019,2133.90580458513,0.0,1.0
2019-08-06,4.3,4.3,4.3,4.3,111,2.66998664503267,2.66998664503267,2.66998664503267,2.66998664503267,178.764939101094,0.0,1.0
2019-08-07,4.3,4.51,4.3,4.3,8213,2.66998664503267,2.80038134165055,2.66998664503267,2.66998664503267,13226.9949985341,0.0,1.0
2019-08-08,4.71,4.82,4.7,4.75,8261,2.9245667670009,2.9928687509436,2.91835749573339,2.94940385207098,13304.2987559832,0.0,1.0
2019-08-09,4.49,4.9,4.49,4.7,7658,2.78796279911551,3.04254292108374,2.78796279911551,2.91835749573339,12333.1703030286,0.0,1.0
2019-08-12,4.5,4.76,4.5,4.68,5538,2.79417207038303,2.95561312333849,2.79417207038303,2.90593895319835,8918.92101569242,0.0,1.0
2019-08-13,4.1,4.55,4.01,4.5,14393,2.54580121968232,2.82521842672062,2.48991777827466,2.79417207038303,23179.8537701085,0.0,1.0
2019-08-14,3.88,4.27,3.88,4.27,11033,2.40919725179692,2.65135883123012,2.40919725179692,2.65135883123012,17768.59074867,0.0,1.0
2019-08-15,3.85,4.08,3.45,4.08,13134,2.39056943799437,2.53338267714728,2.14219858729366,2.53338267714728,21152.2406320159,0.0,1.0
2019-08-16,4.09,4.33,4.09,4.1336,7224,2.5395919484148,2.68861445883523,2.5395919484148,2.56666437114118,11634.2154960928,0.0,1.0
2019-08-19,3.99,4.1,3.91,4.1,7061,2.47749923573962,2.54580121968232,2.42782506559948,2.54580121968232,11371.7048197552,0.0,1.0
2019-08-20,3.93,3.93,3.93,3.93,215,2.44024360813451,2.44024360813451,2.44024360813451,2.44024360813451,346.256413574191,0.0,1.0
2019-08-21,4.06,4.1,4.05,4.05,1321,2.52096413461224,2.54580121968232,2.51475486334473,2.51475486334473,2127.46382479771,0.0,1.0
2019-08-22,4.1,4.1,4.1,4.1,1006,2.54580121968232,2.54580121968232,2.54580121968232,2.54580121968232,1620.15791653784,0.0,1.0
2019-08-23,4.1,4.1,4.1,4.1,107,2.54580121968232,2.54580121968232,2.54580121968232,2.54580121968232,172.322959313667,0.0,1.0
2019-08-26,4.04,4.04,3.88,3.9,2192,2.50854559207721,2.50854559207721,2.40919725179692,2.42161579433196,3530.20492350989,0.0,1.0
2019-08-27,3.65,3.9,3.65,3.9,4531,2.26638401264401,2.42161579433196,2.26638401264401,2.42161579433196,7297.15260420773,0.0,1.0
2019-08-28,3.68,3.92,3.6,3.6,615,2.28501182644657,2.43403433686699,2.23533765630642,2.23533765630642,990.454392316871,0.0,1.0
2019-08-29,3.67,3.71,3.67,3.71,997,2.27880255517905,2.30363964024912,2.27880255517905,2.30363964024912,1605.66346201613,0.0,1.0
2019-08-30,3.67,3.67,3.67,3.67,0,2.27880255517905,2.27880255517905,2.27880255517905,2.27880255517905,0,0.0,1.0
2019-09-03,3.56,3.56,3.34,3.34,599,2.21050057123635,2.21050057123635,2.07389660335096,2.07389660335096,964.686473167166,0.0,1.0
2019-09-04,3.34,3.57,3.34,3.54,2342,2.07389660335096,2.21670984250387,2.07389660335096,2.19808202870132,3771.7791655384,0.0,1.0
2019-09-05,3.45,3.53,3.41,3.51,6168,2.14219858729366,2.1918727574338,2.11736150222358,2.17945421489876,9933.53283221212,0.0,1.0
2019-09-06,3.25,3.42,3.25,3.37,4903,2.0180131619433,2.1235707734911,2.0180131619433,2.09252441715351,7896.25672443841,0.0,1.0
2019-09-09,3.26,3.3,3.14,3.2,3305,2.02422243321082,2.04905951828089,1.9497111780006,1.98696680560571,5322.68579936139,0.0,1.0
2019-09-10,3.26,3.28,3.26,3.28,2215,2.02422243321082,2.03664097574585,2.02422243321082,2.03664097574585,3567.24630728759,0.0,1.0
2019-09-11,3.73,4.08,3.25,3.26,15781,2.31605818278416,2.53338267714728,2.0180131619433,2.02422243321082,25415.2207563456,0.0,1.0
2019-09-12,3.69,4.21,3.61,3.61,18469,2.29122109771408,2.61410320362501,2.24154692757394,2.24154692757394,29744.2311734965,0.0,1.0
2019-09-13,3.98,3.98,3.85,3.85,7804,2.4712899644721,2.4712899644721,2.39056943799437,2.39056943799437,12568.3025652697,0.0,1.0
2019-09-16,3.91,4.0,3.64,4.0,11690,2.42782506559948,2.48370850700714,2.26017474137649,2.48370850700714,18826.6859287548,0.0,1.0
2019-09-17,3.88,3.95,3.53,3.91,9588,2.40919725179692,2.45266215066955,2.1918727574338,2.42782506559948,15441.4255504621,0.0,1.0
2019-09-18,3.85,3.85,3.5,3.53,7333,2.39056943799437,2.39056943799437,2.17324494363125,2.1918727574338,11809.7594453002,0.0,1.0
2019-09-19,3.95,3.95,3.83,3.83,1683,2.45266215066955,2.45266215066955,2.37815089545933,2.37815089545933,2710.46299555983,0.0,1.0
2019-09-20,3.95,3.95,3.71,3.71,1493,2.45266215066955,2.45266215066955,2.30363964024912,2.30363964024912,2404.46895565706,0.0,1.0
2019-09-23,3.61,3.85,3.61,3.75,4035,2.24154692757394,2.39056943799437,2.24154692757394,2.32847672531919,6498.3471105668,0.0,1.0
2019-09-24,3.65,3.95,3.55,3.95,5089,2.26638401264401,2.45266215066955,2.20429129996883,2.45266215066955,8195.80878455377,0.0,1.0
2019-09-25,3.8,3.8,3.76,3.76,647,2.35952308165678,2.35952308165678,2.33468599658671,2.33468599658671,1041.99023061629,0.0,1.0
2019-09-26,3.79,3.79,3.79,3.79,136,2.35331381038926,2.35331381038926,2.35331381038926,2.35331381038926,219.027312772512,0.0,1.0
2019-09-27,3.72,3.72,3.65,3.65,3590,2.30984891151664,2.30984891151664,2.26638401264401,2.26638401264401,5781.67685921556,0.0,1.0
2019-09-30,4.1,4.1,3.76,3.9,10250,2.54580121968232,2.54580121968232,2.33468599658671,2.42161579433196,16507.5732052812,0.0,1.0
2019-10-01,4.0,4.0,4.0,4.0,271,2.48370850700714,2.48370850700714,2.48370850700714,2.48370850700714,436.444130598166,0.0,1.0
2019-10-02,3.94,4.0,3.81,3.81,1065,2.44645287940203,2.48370850700714,2.3657323529243,2.3657323529243,1715.17711840239,0.0,1.0
2019-10-03,3.98,4.0,3.7,3.98,3268,2.4712899644721,2.48370850700714,2.2974303689816,2.4712899644721,5263.09748632771,0.0,1.0
2019-10-04,4.07,4.22,3.98,3.98,2037,2.52717340587976,2.62031247489253,2.4712899644721,2.4712899644721,3280.57820674711,0.0,1.0
2019-10-07,4.1,4.28,4.04,4.28,3691,2.54580121968232,2.65756810249764,2.50854559207721,2.65756810249764,5944.33684884808,0.0,1.0
2019-10-08,4.1,4.1,4.1,4.1,64,2.54580121968232,2.54580121968232,2.54580121968232,2.54580121968232,103.071676598829,0.0,1.0
2019-10-09,4.1,4.1,4.1,4.1,63,2.54580121968232,2.54580121968232,2.54580121968232,2.54580121968232,101.461181651972,0.0,1.0
2019-10-10,4.01,4.01,4.01,4.01,407,2.48991777827466,2.48991777827466,2.48991777827466,2.48991777827466,655.471443370677,0.0,1.0
2019-10-11,4.12,4.12,4.12,4.12,553,2.55821976221735,2.55821976221735,2.55821976221735,2.55821976221735,890.603705611757,0.0,1.0
2019-10-14,4.06,4.28,3.63,4.28,1598,2.52096413461224,2.65756810249764,2.25396547010898,2.65756810249764,2573.57092507702,0.0,1.0
2019-10-15,4.14,4.24,3.9,4.24,990,2.57063830475239,2.63273101742757,2.42161579433196,2.63273101742757,1594.38999738813,0.0,1.0
2019-10-16,4.24,4.25,4.09,4.2,1879,2.63273101742757,2.63894028869508,2.5395919484148,2.60789393235749,3026.12000514374,0.0,1.0
2019-10-17,4.62,4.83,3.92,3.92,24302,2.86868332559324,2.99907802221112,2.43403433686699,2.43403433686699,39138.2481985116,0.0,1.0
2019-10-18,4.8,4.8,4.33,4.36,643,2.98045020840856,2.98045020840856,2.68861445883523,2.70724227263778,1035.54825082886,0.0,1.0
2019-10-21,4.8,4.82,4.65,4.82,1934,2.98045020840856,2.9928687509436,2.8873111393958,2.9928687509436,3114.69722722087,0.0,1.0
2019-10-22,4.7,4.95,4.7,4.91,3192,2.91835749573339,3.07358927742133,2.91835749573339,3.04875219235126,5140.69987036659,0.0,1.0
2019-10-23,5.14,5.19,4.85,4.85,24145,3.19156543150417,3.22261178784176,3.01149656474615,3.01149656474615,38885.4004918551,0.0,1.0
2019-10-24,5.03,5.2,4.63,5.12,7492,3.12326344756148,3.22882105910928,2.87489259686076,3.17914688896914,12065.8281418504,0.0,1.0
2019-10-25,4.75,5.0,4.57,4.73,5744,2.94940385207098,3.10463563375892,2.83763696925565,2.93698530953594,9250.68297474489,0.0,1.0
2019-10-28,4.68,4.75,4.51,4.74,2748,2.90593895319835,2.94940385207098,2.80038134165055,2.94319458080346,4425.64011396222,0.0,1.0
2019-10-29,4.82,5.0,4.53,4.99,2146,2.9928687509436,3.10463563375892,2.81279988418558,3.0984263624914,3456.12215595449,0.0,1.0
2019-10-30,4.3,4.56,4.02,4.35,6023,2.66998664503267,2.83142769798814,2.49612704954217,2.70103300137026,9700.01106491793,0.0,1.0
2019-10-31,4.3,4.3,4.3,4.3,27,2.66998664503267,2.66998664503267,2.66998664503267,2.66998664503267,43.483363565131,0.0,1.0
2019-11-01,4.3,4.3,4.3,4.3,72,2.66998664503267,2.66998664503267,2.66998664503267,2.66998664503267,115.955636173683,0.0,1.0
2019-11-04,4.25,4.25,3.95,3.95,230,2.63894028869508,2.63894028869508,2.45266215066955,2.45266215066955,370.413837777042,0.0,1.0
2019-11-05,4.25,4.45,3.93,4.45,4727,2.63894028869508,2.76312571404544,2.44024360813451,2.76312571404544,7612.80961379164,0.0,1.0
2019-11-06,4.25,4.25,4.25,4.25,0,2.63894028869508,2.63894028869508,2.63894028869508,2.63894028869508,0,0.0,1.0
2019-11-07,3.85,4.01,3.85,4.01,650,2.39056943799437,2.48991777827466,2.39056943799437,2.48991777827466,1046.82171545686,0.0,1.0
2019-11-08,3.85,3.85,3.85,3.85,37,2.39056943799437,2.39056943799437,2.39056943799437,2.39056943799437,59.588313033698,0.0,1.0
2019-11-11,3.85,3.85,3.85,3.85,18,2.39056943799437,2.39056943799437,2.39056943799437,2.39056943799437,28.9889090434206,0.0,1.0
2019-11-12,3.9,3.96,3.55,3.96,2017,2.42161579433196,2.45887142193707,2.20429129996883,2.45887142193707,3248.36830780997,0.0,1.0
2019-11-13,3.9,3.9,3.9,3.9,20,2.42161579433196,2.42161579433196,2.42161579433196,2.42161579433196,32.209898937134,0.0,1.0
2019-11-14,3.75,3.75,3.75,3.75,1079,2.32847672531919,2.32847672531919,2.32847672531919,2.32847672531919,1737.72404765838,0.0,1.0
2019-11-15,3.69,3.74,3.69,3.74,1169,2.29122109771408,2.32226745405167,2.29122109771408,2.32226745405167,1882.66859287549,0.0,1.0
2019-11-18,3.5,3.87,3.5,3.87,3645,2.17324494363125,2.40298798052941,2.17324494363125,2.40298798052941,5870.25408129267,0.0,1.0
2019-11-19,3.5,3.74,3.5,3.74,2618,2.17324494363125,2.32226745405167,2.17324494363125,2.32226745405167,4216.27577087084,0.0,1.0
2019-11-20,3.74,4.09,3.6,3.91,5320,2.32226745405167,2.5395919484148,2.23533765630642,2.42782506559948,8567.83311727767,0.0,1.0
2019-11-21,3.88,4.06,3.82,4.06,3731,2.40919725179692,2.52096413461224,2.37194162419182,2.52096413461224,6008.75664672237,0.0,1.0
2019-11-22,3.88,3.88,3.88,3.88,102,2.40919725179692,2.40919725179692,2.40919725179692,2.40919725179692,164.270484579384,0.0,1.0
2019-11-25,3.8,3.8,3.7,3.8,1800,2.35952308165678,2.35952308165678,2.2974303689816,2.35952308165678,2898.89090434207,0.0,1.0
2019-11-26,3.5,3.8,3.5,3.78,36374,2.17324494363125,2.35952308165678,2.17324494363125,2.34710453912174,58580.1431969656,0.0,1.0
2019-11-27,2.95,3.35,2.9,3.19,5329,1.83173502391776,2.08010587461848,1.80068866758017,1.98075753433819,8582.32757179939,0.0,1.0
2019-11-29,3.0,3.2,2.96,2.98,1599,1.86278138025535,1.98696680560571,1.83794429518528,1.85036283772032,2575.18142002387,0.0,1.0
2019-12-02,3.0,3.0,3.0,3.0,37,1.86278138025535,1.86278138025535,1.86278138025535,1.86278138025535,59.5883130336981,0.0,1.0
2019-12-03,3.11,3.2,2.79,2.79,2617,1.93108336419805,1.98696680560571,1.73238668363748,1.73238668363748,4214.66527592399,0.0,1.0
2019-12-04,3.14,3.34,3.14,3.34,286,1.9497111780006,2.07389660335096,1.9497111780006,2.07389660335096,460.601554801018,0.0,1.0
2019-12-05,3.09,3.09,2.92,2.92,825,1.91866482166301,1.91866482166301,1.81310721011521,1.81310721011521,1328.65833115678,0.0,1.0
2019-12-06,3.0,3.38,3.0,3.35,14662,1.86278138025535,2.09873368842103,1.86278138025535,2.08010587461848,23613.076910813,0.0,1.0
2019-12-09,3.01,3.04,3.0,3.03,2296,1.86899065152287,1.88761846532542,1.86278138025535,1.88140919405791,3697.69639798299,0.0,1.0
2019-12-10,2.99,3.0,2.98,3.0,1072,1.85657210898784,1.86278138025535,1.85036283772032,1.86278138025535,1726.45058303038,0.0,1.0
2019-12-11,3.5,3.99,2.85,3.1,119811,2.17324494363125,2.47749923573962,1.76964231124259,1.92487409293053,192955.010077848,0.0,1.0
2019-12-12,3.57,3.7,3.01,3.6,59755,2.21670984250387,2.2974303689816,1.86899065152287,2.23533765630642,96235.1255494223,0.0,1.0
2019-12-13,4.56,4.84,4.25,4.65,192627,2.83142769798814,3.00528729347864,2.63894028869508,2.8873111393958,310224.810128166,0.0,1.0
2019-12-16,3.85,4.3,3.6,4.06,66562,2.39056943799437,2.66998664503267,2.23533765630642,2.52096413461224,107197.764652676,0.0,1.0
2019-12-17,3.77,4.09,3.4,3.85,18029,2.34089526785423,2.5395919484148,2.11115223095607,2.39056943799437,29035.6133968795,0.0,1.0
2019-12-18,3.52,3.64,3.28,3.6,7971,2.18566348616628,2.26017474137649,2.03664097574585,2.23533765630642,12837.2552213948,0.0,1.0
2019-12-19,3.27,3.5,3.2,3.5,9406,2.03043170447833,2.17324494363125,1.98696680560571,2.17324494363125,15148.3154701342,0.0,1.0
2019-12-20,3.83,4.0,3.2,3.26,17867,2.37815089545933,2.48370850700714,1.98696680560571,2.02422243321082,28774.7132154888,0.0,1.0
2019-12-23,3.52,3.94,3.3,3.72,11770,2.18566348616628,2.44645287940203,2.04905951828089,2.30984891151664,18955.5255245034,0.0,1.0
2019-12-24,3.65,3.94,3.32,3.93,11676,2.26638401264401,2.44645287940203,2.06147806081592,2.44024360813451,18804.1389994989,0.0,1.0
2019-12-26,3.63,3.95,3.34,3.95,13656,2.25396547010898,2.45266215066955,2.07389660335096,2.45266215066955,21992.9189942751,0.0,1.0
2019-12-27,3.82,3.82,3.39,3.39,14129,2.37194162419182,2.37194162419182,2.10494295968855,2.10494295968855,22754.6831041383,0.0,1.0
2019-12-30,3.53,3.72,3.46,3.58,15711,2.1918727574338,2.30984891151664,2.14840785856117,2.22291911377139,25302.4861100656,0.0,1.0
2019-12-31,3.95,3.95,3.29,3.52,27889,2.45266215066955,2.45266215066955,2.04285024701337,2.18566348616628,44915.0935728866,0.0,1.0
2020-01-02,3.77,3.95,3.6,3.72,21316,2.34089526785423,2.45266215066955,2.23533765630642,2.30984891151664,34329.3102871974,0.0,1.0
2020-01-03,3.79,3.93,3.7,3.85,17683,2.35331381038926,2.44024360813451,2.2974303689816,2.39056943799437,28478.3821452671,0.0,1.0
2020-01-06,4.27,4.7,3.81,4.0,71218,2.65135883123012,2.91835749573339,2.3657323529243,2.48370850700714,114696.229125241,0.0,1.0
2020-01-07,4.31,4.6,4.26,4.49,7206,2.67619591630019,2.85626478305821,2.6451495599626,2.78796279911551,11605.2265870494,0.0,1.0
2020-01-08,4.35,4.58,3.84,4.33,12176,2.70103300137026,2.84384624052317,2.38436016672685,2.68861445883523,19609.3864729272,0.0,1.0
2020-01-09,4.31,4.51,4.19,4.35,12483,2.67619591630019,2.80038134165055,2.60168466108998,2.70103300137026,20103.8084216122,0.0,1.0
2020-01-10,4.33,4.46,3.96,3.96,12410,2.68861445883523,2.76933498531296,2.45887142193707,2.45887142193707,19986.2422904916,0.0,1.0
2020-01-13,4.23,4.39,4.03,4.04,13991,2.62652174616005,2.72587008644033,2.50233632080969,2.50854559207721,22532.4348014721,0.0,1.0
2020-01-14,4.07,4.48,4.0,4.48,17722,2.52717340587976,2.78175352784799,2.48370850700714,2.78175352784799,28541.1914481945,0.0,1.0
2020-01-15,3.95,4.33,3.87,4.33,16302,2.45266215066955,2.68861445883523,2.40298798052941,2.68861445883523,26254.288623658,0.0,1.0
2020-01-16,3.94,4.9,3.7,3.81,232484,2.44645287940203,3.04254292108374,2.2974303689816,2.3657323529243,374414.307225034,0.0,1.0
2020-01-17,3.61,4.22,3.6,4.01,49881,2.24154692757394,2.62031247489253,2.23533765630642,2.48991777827466,80333.0984441592,0.0,1.0
2020-01-21,3.77,4.05,3.37,3.61,82839,2.34089526785423,2.51475486334473,2.09252441715351,2.24154692757394,133411.790902662,0.0,1.0
2020-01-22,4.1,4.19,3.82,4.0,52539,2.54580121968232,2.60168466108998,2.37194162419182,2.48370850700714,84613.7940129042,0.0,1.0
2020-01-23,4.09,4.1,3.85,4.0,6855,2.5395919484148,2.54580121968232,2.39056943799437,2.48370850700714,11039.9428607027,0.0,1.0
2020-01-24,3.85,4.1,3.85,4.1,8387,2.39056943799437,2.54580121968232,2.39056943799437,2.54580121968232,13507.2211192872,0.0,1.0
2020-01-27,4.12,5.72,3.85,3.87,373976,2.55821976221735,3.55170316502021,2.39056943799437,2.40298798052941,602286.458245683,0.0,1.0
2020-01-28,3.97,4.19,3.88,3.92,16668,2.46508069320458,2.60168466108998,2.40919725179692,2.43403433686699,26843.7297742076,0.0,1.0
2020-01-29,3.95,4.35,3.92,3.94,29908,2.45266215066955,2.70103300137026,2.43403433686699,2.44645287940203,48166.6828705902,0.0,1.0
2020-01-30,3.63,4.1,3.39,3.9,33363,2.25396547010898,2.54580121968232,2.10494295968855,2.42161579433196,53730.9429119801,0.0,1.0
2020-01-31,3.5,3.8,3.45,3.54,27417,2.17324494363125,2.35952308165678,2.14219858729366,2.19808202870132,44154.9399579701,0.0,1.0
2020-02-03,3.58,4.12,3.49,3.69,41239,2.22291911377139,2.55821976221735,2.16703567236373,2.29122109771408,66415.2011134235,0.0,1.0
2020-02-04,3.68,4.0,3.6,3.67,38477,2.28501182644657,2.48370850700714,2.23533765630642,2.27880255517905,61967.0140702052,0.0,1.0
2020-02-05,3.88,4.1,3.5501,3.5501,60550,2.40919725179692,2.54580121968232,2.20435339268151,2.20435339268151,97515.4690321735,0.0,1.0
2020-02-06,3.85,4.0,3.75,3.97,4319,2.39056943799437,2.48370850700714,2.32847672531919,2.46508069320458,6955.7276754741,0.0,1.0
2020-02-07,4.26,4.5,3.94,3.94,48688,2.6451495599626,2.79417207038303,2.44645287940203,2.44645287940203,78411.7779725592,0.0,1.0
2020-02-10,4.26,4.4,4.01,4.4,17616,2.6451495599626,2.73207935770785,2.48991777827466,2.73207935770785,28370.4789838277,0.0,1.0
2020-02-11,4.25,4.69,4.05,4.15,31519,2.63894028869508,2.91214822446587,2.51475486334473,2.5768475760199,50761.1902299765,0.0,1.0
2020-02-12,4.33,4.45,4.11,4.11,13820,2.68861445883523,2.76312571404544,2.55201049094983,2.55201049094983,22257.0401655596,0.0,1.0
2020-02-13,4.57,4.64,4.24,4.28,17709,2.83763696925565,2.88110186812828,2.63273101742757,2.65756810249764,28520.2550138854,0.0,1.0
2020-02-14,4.56,4.8,4.4,4.53,40074,2.83142769798814,2.98045020840856,2.73207935770785,2.81279988418558,64538.9745003354,0.0,1.0
2020-02-18,4.46,5.01,4.46,4.79,44515,2.76933498531296,3.11084490502644,2.76933498531296,2.97424093714105,71691.1825593261,0.0,1.0
2020-02-19,4.66,4.84,4.4,4.4,27305,2.89352041066332,3.00528729347864,2.73207935770785,2.73207935770785,43974.5645239222,0.0,1.0
2020-02-20,4.48,4.89,4.35,4.6,33172,2.78175352784799,3.03633364981623,2.70103300137026,2.85626478305821,53423.3383771306,0.0,1.0
2020-02-21,4.2,4.99,4.06,4.35,104422,2.60789393235749,3.0984263624914,2.52096413461224,2.70103300137026,168171.103340671,0.0,1.0
2020-02-24,4.03,4.14,3.8,3.8,18294,2.50233632080969,2.57063830475239,2.35952308165678,2.35952308165678,29462.3945577965,0.0,1.0
2020-02-25,4.02,4.27,3.85,3.99,37274,2.49612704954217,2.65135883123012,2.39056943799437,2.47749923573962,60029.5886491368,0.0,1.0
2020-02-26,4.32,4.6,4.05,4.1,38999,2.68240518756771,2.85626478305821,2.51475486334473,2.54580121968232,62807.6924324645,0.0,1.0
2020-02-27,4.04,4.43,3.93,4.22,2297,2.50854559207721,2.7507071715104,2.44024360813451,2.62031247489253,3699.30689292984,0.0,1.0
2020-02-28,3.99,4.04,3.59,4.0,21556,2.47749923573962,2.50854559207721,2.22912838503891,2.48370850700714,34715.8290744431,0.0,1.0
2020-03-02,3.78,3.79,3.3,3.71,26929,2.34710453912174,2.35331381038926,2.04905951828089,2.30363964024912,43369.0184239042,0.0,1.0
2020-03-03,4.06,4.19,3.75,3.75,8923,2.52096413461224,2.60168466108998,2.32847672531919,2.32847672531919,14370.4464108024,0.0,1.0
2020-03-04,4.0,4.18,3.63,4.18,3708,2.48370850700714,2.59547538982246,2.25396547010898,2.59547538982246,5971.71526294465,0.0,1.0
2020-03-05,5.11,7.71,5.0,7.7,1043515,3.17293761770162,4.78734814725626,3.10463563375892,4.78113887598874,1680575.63446917,0.0,1.0
2020-03-06,4.25,5.33,4.25,5.33,145234,2.63894028869508,3.30954158558701,2.63894028869508,3.30954158558701,233898.623111787,0.0,1.0
2020-03-09,4.34,4.5,3.2,3.94,69021,2.69482373010274,2.79417207038303,1.98696680560571,2.44645287940203,111157.971726997,0.0,1.0
2020-03-10,4.75,4.97,4.31,4.34,33282,2.94940385207098,3.08600781995637,2.67619591630019,2.69482373010274,53600.4928212847,0.0,1.0
2020-03-11,4.41,4.85,3.94,4.73,30054,2.73828862897537,3.01149656474615,2.44645287940203,2.93698530953594,48401.8151328313,0.0,1.0
2020-03-12,3.9,4.31,3.84,3.94,37211,2.42161579433196,2.67619591630019,2.38436016672685,2.44645287940203,59928.1274674847,0.0,1.0
2020-03-13,4.13,4.53,3.53,4.27,33663,2.56442903348487,2.81279988418558,2.1918727574338,2.65135883123012,54214.0913960372,0.0,1.0
2020-03-16,3.84,4.33,3.53,4.33,11288,2.38436016672685,2.68861445883523,2.1918727574338,2.68861445883523,18179.2669601185,0.0,1.0
2020-03-17,3.79,4.11,3.33,4.11,39393,2.35331381038926,2.55201049094983,2.06768733208344,2.55201049094983,63442.2274415262,0.0,1.0
2020-03-18,3.13,4.05,2.82,4.05,24707,1.94350190673308,2.51475486334473,1.75101449744003,2.51475486334473,39790.4986519887,0.0,1.0
2020-03-19,3.7,3.72,2.91,2.91,8548,2.2974303689816,2.30984891151664,1.80689793884769,1.80689793884769,13766.5108057311,0.0,1.0
2020-03-20,3.61,3.8,3.3,3.8,6938,2.24154692757394,2.35952308165678,2.04905951828089,2.35952308165678,11173.6139412918,0.0,1.0
2020-03-23,3.4,3.64,3.05,3.34,4410,2.11115223095607,2.26017474137649,1.89382773659294,2.07389660335096,7102.28271563805,0.0,1.0
2020-03-24,3.4,3.73,3.37,3.73,4443,2.11115223095607,2.31605818278416,2.09252441715351,2.31605818278416,7155.42904888432,0.0,1.0
2020-03-25,3.35,3.72,3.28,3.72,4642,2.08010587461848,2.30984891151664,2.03664097574585,2.30984891151664,7475.91754330881,0.0,1.0
2020-03-26,3.62,3.69,2.87,3.25,39888,2.24775619884146,2.29122109771408,1.78206085377762,2.0180131619433,64239.4224402201,0.0,1.0
2020-03-27,3.26,3.48,3.07,3.37,16984,2.02422243321082,2.16082640109621,1.90624627912798,2.09252441715351,27352.6461774142,0.0,1.0
2020-03-30,3.51,3.57,3.29,3.57,1962,2.17945421489876,2.21670984250387,2.04285024701337,2.21670984250387,3159.79108573286,0.0,1.0
2020-03-31,3.32,3.65,3.3,3.65,4312,2.06147806081592,2.26638401264401,2.04905951828089,2.26638401264401,6944.45421084612,0.0,1.0
2020-04-01,3.24,3.4,3.07,3.28,9453,2.01180389067578,2.11115223095607,1.90624627912798,2.03664097574585,15224.0087326364,0.0,1.0
2020-04-02,3.2,3.27,3.1,3.22,1838,1.98696680560571,2.03043170447833,1.92487409293053,1.99938534814075,2960.08971232262,0.0,1.0
2020-04-03,3.1,3.24,2.93,3.24,7463,1.92487409293053,2.01180389067578,1.81931648138273,2.01180389067578,12019.1237883916,0.0,1.0
2020-04-06,3.27,3.42,3.18,3.28,8772,2.03043170447833,2.1235707734911,1.97454826307067,2.03664097574585,14127.261673827,0.0,1.0
2020-04-07,3.35,3.54,3.25,3.27,9788,2.08010587461848,2.19808202870132,2.0180131619433,2.03043170447833,15763.5245398334,0.0,1.0
2020-04-08,3.54,3.54,3.41,3.54,610,2.19808202870132,2.19808202870132,2.11736150222358,2.19808202870132,982.401917582587,0.0,1.0
2020-04-09,3.51,3.69,3.49,3.69,2444,2.17945421489876,2.29122109771408,2.16703567236373,2.29122109771408,3936.04965011779,0.0,1.0
2020-04-13,3.62,3.64,3.37,3.37,2138,2.24775619884146,2.26017474137649,2.09252441715351,2.09252441715351,3443.23819637963,0.0,1.0
2020-04-14,3.81,3.9,3.7,3.7,6335,2.3657323529243,2.42161579433196,2.2974303689816,2.2974303689816,10202.4854883372,0.0,1.0
2020-04-15,3.84,4.17,3.56,3.78,15021,2.38436016672685,2.58926611855494,2.21050057123635,2.34710453912174,24191.2445967345,0.0,1.0
2020-04-16,3.85,3.85,3.7,3.71,1507,2.39056943799437,2.39056943799437,2.2974303689816,2.30363964024912,2427.01588491305,0.0,1.0
2020-04-17,3.89,3.97,3.8,3.96,2329,2.41540652306444,2.46508069320458,2.35952308165678,2.45887142193707,3750.84273122926,0.0,1.0
2020-04-20,3.66,3.89,3.58,3.58,4150,2.27259328391153,2.41540652306444,2.22291911377139,2.22291911377139,6683.55402945532,0.0,1.0
2020-04-21,3.54,3.89,3.5,3.86,1534,2.19808202870132,2.41540652306444,2.17324494363125,2.39677870926189,2470.49924847818,0.0,1.0
2020-04-22,3.96,3.96,3.81,3.81,1353,2.45887142193707,2.45887142193707,2.3657323529243,2.3657323529243,2178.99966309711,0.0,1.0
2020-04-23,3.97,3.99,3.81,3.81,3469,2.46508069320458,2.47749923573962,2.3657323529243,2.3657323529243,5586.80697064591,0.0,1.0
2020-04-24,3.98,4.1,3.73,4.0,4848,2.4712899644721,2.54580121968232,2.31605818278416,2.48370850700714,7807.6795023613,0.0,1.0
2020-04-27,4.1,4.18,3.95,4.09,8381,2.54580121968232,2.59547538982246,2.45266215066955,2.5395919484148,13497.558149606,0.0,1.0
2020-04-28,4.42,4.45,4.08,4.08,48775,2.74449790024289,2.76312571404544,2.53338267714728,2.53338267714728,78551.8910329356,0.0,1.0
2020-04-29,4.11,4.53,3.93,4.45,12993,2.55201049094983,2.81279988418558,2.44024360813451,2.76312571404544,20925.1608445092,0.0,1.0
2020-04-30,4.18,4.33,3.95,3.95,4116,2.59547538982246,2.68861445883523,2.45266215066955,2.45266215066955,6628.79720126218,0.0,1.0
2020-05-01,4.35,4.4,4.06,4.4,3164,2.70103300137026,2.73207935770785,2.52096413461224,2.73207935770785,5095.60601185461,0.0,1.0
2020-05-04,4.1,4.26,4.04,4.26,1239,2.54580121968232,2.6451495599626,2.50854559207721,2.6451495599626,1995.40323915545,0.0,1.0
2020-05-05,4.1,4.1,4.1,4.1,338,2.54580121968232,2.54580121968232,2.54580121968232,2.54580121968232,544.347292037565,0.0,1.0
2020-05-06,4.15,4.16,4.15,4.16,415,2.5768475760199,2.58305684728742,2.5768475760199,2.58305684728742,668.355402945533,0.0,1.0
2020-05-07,3.68,4.19,3.66,4.14,14126,2.28501182644657,2.60168466108998,2.27259328391153,2.57063830475239,22749.8516192977,0.0,1.0
2020-05-08,3.28,3.37,2.97,3.24,18217,2.03664097574585,2.09252441715351,1.8441535664528,2.01180389067578,29338.3864468886,0.0,1.0
2020-05-11,3.35,3.5,3.23,3.38,19682,2.08010587461848,2.17324494363125,2.00559461940826,2.09873368842103,31697.7615440336,0.0,1.0
2020-05-12,3.28,3.45,2.77,3.35,19734,2.03664097574585,2.14219858729366,1.71996814110244,2.08010587461848,31781.5072812702,0.0,1.0
2020-05-13,3.07,3.26,2.85,3.26,2530,1.90624627912798,2.02422243321082,1.76964231124259,2.02422243321082,4074.55221554745,0.0,1.0
2020-05-14,3.01,3.01,3.01,3.01,199,1.86899065152287,1.86899065152287,1.86899065152287,1.86899065152287,320.488494424484,0.0,1.0
2020-05-15,2.96,3.17,2.85,2.9,4725,1.83794429518528,1.96833899180316,1.76964231124259,1.80068866758017,7609.58862389793,0.0,1.0
2020-05-18,2.98,2.98,2.86,2.94,2235,1.85036283772032,1.85036283772032,1.7758515825101,1.82552575265025,3599.45620622473,0.0,1.0
2020-05-19,3.19,3.19,2.94,2.95,5710,1.98075753433819,1.98075753433819,1.82552575265025,1.83173502391776,9195.92614655178,0.0,1.0
2020-05-20,3.44,4.14,3.19,3.19,313701,2.13598931602614,2.57063830475239,1.98075753433819,1.98075753433819,505213.875323894,0.0,1.0
2020-05-21,3.51,3.98,3.4,3.52,54015,2.17945421489876,2.4712899644721,2.11115223095607,2.18566348616628,86990.8845544649,0.0,1.0
2020-05-22,3.47,3.85,3.35,3.78,12652,2.15461712982869,2.39056943799437,2.08010587461848,2.34710453912174,20375.982067631,0.0,1.0
2020-05-26,3.59,3.7,3.25,3.35,15059,2.22912838503891,2.2974303689816,2.0180131619433,2.08010587461848,24252.443404715,0.0,1.0
2020-05-27,3.5,3.54,3.34,3.5,5495,2.17324494363125,2.19808202870132,2.07389660335096,2.17324494363125,8849.66973297756,0.0,1.0
2020-05-28,3.55,3.68,3.46,3.49,7869,2.20429129996883,2.28501182644657,2.14840785856117,2.16703567236373,12672.9847368154,0.0,1.0
2020-05-29,3.45,3.51,3.41,3.45,5869,2.14219858729366,2.17945421489876,2.11736150222358,2.14219858729366,9451.99484310197,0.0,1.0
2020-06-01,3.46,3.46,3.25,3.25,1288,2.14840785856117,2.14840785856117,2.0180131619433,2.0180131619433,2074.31749155144,0.0,1.0
2020-06-02,3.44,3.5,3.4,3.4,986,2.13598931602614,2.17324494363125,2.11115223095607,2.11115223095607,1587.94801760071,0.0,1.0
2020-06-03,3.36,3.5,3.26,3.32,6267,2.086315145886,2.17324494363125,2.02422243321082,2.06147806081592,10092.9718319509,0.0,1.0
2020-06-04,3.21,3.38,3.17,3.26,6697,1.99317607687323,2.09873368842103,1.96833899180316,2.02422243321082,10785.4846590993,0.0,1.0
2020-06-05,3.46,3.6,3.22,3.26,31978,2.14840785856117,2.23533765630642,1.99938534814075,2.02422243321082,51500.4074105837,0.0,1.0
2020-06-08,4.25,4.7,3.41,3.5,317014,2.63894028869508,2.91835749573339,2.11736150222358,2.17324494363125,510549.445082831,0.0,1.0
2020-06-09,3.87,4.17,3.75,4.17,50920,2.40298798052941,2.58926611855494,2.32847672531919,2.58926611855494,82006.4026939431,0.0,1.0
2020-06-10,3.76,3.9,3.76,3.85,15861,2.33468599658671,2.42161579433196,2.33468599658671,2.39056943799437,25544.0603520942,0.0,1.0
2020-06-11,3.36,3.71,3.36,3.69,26115,2.086315145886,2.30363964024912,2.086315145886,2.29122109771408,42058.0755371627,0.0,1.0
2020-06-12,3.61,3.68,3.45,3.45,16404,2.24154692757394,2.28501182644657,2.14219858729366,2.14219858729366,26418.5591082374,0.0,1.0
2020-06-15,3.84,3.85,3.32,3.33,21012,2.38436016672685,2.39056943799437,2.06147806081592,2.06768733208344,33839.7198233531,0.0,1.0
2020-06-16,4.11,4.17,3.75,3.75,50397,2.55201049094983,2.58926611855494,2.32847672531919,2.32847672531919,81164.1138367374,0.0,1.0
2020-06-17,8.5,18.9,4.3,4.31,6280226,5.27788057739017,11.7355226956087,2.66998664503267,2.67619591630019,10114272.2381181,0.0,1.0
2020-06-18,7.7,11.88,6.5,8.0,1103787,4.78113887598874,7.3766142658112,4.0360263238866,4.96741701401427,1777643.38590612,0.0,1.0
2020-06-19,13.51,24.44,12.6,20.75,13763544,8.38872548241661,15.1754589778136,7.82368179707248,12.8842378800995,22166118.0628399,0.0,1.0
2020-06-22,11.95,13.9,9.87,13.51,609193,7.42007916468382,8.6308870618498,6.12855074104011,8.38872548241661,981102.248160476,0.0,1.0
2020-06-23,11.07,11.8,10.31,10.31,193021,6.87366329314225,7.32694009567106,6.4017586768109,6.4017586768109,310859.345137228,0.0,1.0
2020-06-24,10.49,11.1,10.01,10.51,125873,6.51352555962622,6.89229110694481,6.21548053878536,6.52594410216125,202717.830445694,0.0,1.0
2020-06-25,10.51,11.42,9.94,9.94,232061,6.52594410216125,7.09098778750538,6.17201563991274,6.17201563991274,373733.067862513,0.0,1.0
2020-06-26,10.4,11.32,10.03,10.3,265837,6.45764211821856,7.0288950748302,6.2278990813204,6.39554940554338,428129.145187545,0.0,1.0
2020-06-29,8.53,10.615,8.24,10.4,198395,5.29650839119272,6.59114145047019,5.1164395244347,6.45764211821856,319514.144981636,0.0,1.0
2020-06-30,9.42,11.7,8.77,11.0,350598,5.84913353400181,7.26484738299588,5.44553090161315,6.83019839426963,564636.307378066,0.0,1.0
2020-07-01,9.82,10.19,9.44,9.65,168759,6.09750438470252,6.32724742160068,5.86155207653684,5.99194677315472,271785.51673659,0.0,1.0
2020-07-02,9.7,10.7,9.44,9.61,251380,6.02299312949231,6.64392025624409,5.86155207653684,5.96710968808465,404846.219740838,0.0,1.0
2020-07-06,9.0,10.02,8.93,9.57,69499,5.58834414076606,6.22168981005288,5.54487924189343,5.94227260301458,111927.788311594,0.0,1.0
2020-07-07,8.5,9.19,8.18,9.19,53586,5.27788057739017,5.7063202948489,5.0791838968296,5.7063202948489,86299.9822222632,0.0,1.0
2020-07-08,8.17,8.78,8.13,8.29,39238,5.07297462556208,5.45174017288067,5.04813754049201,5.14748588077229,63192.6007247633,0.0,1.0
2020-07-09,8.02,8.18,7.71,8.0,20312,4.97983555654931,5.0791838968296,4.78734814725626,4.96741701401427,32712.3733605533,0.0,1.0
2020-07-10,8.66,8.85,7.81,7.83,53116,5.37722891767045,5.49520507175329,4.84944085993144,4.86185940246647,85543.0495972406,0.0,1.0
2020-07-13,8.06,9.0,8.06,8.66,37558,5.00467264161938,5.58834414076606,5.00467264161938,5.37722891767045,60486.9692140441,0.0,1.0
2020-07-14,7.77,8.43,7.73,8.15,23211,4.82460377486136,5.23441567851754,4.79976668979129,5.06055608302704,37381.198211491,0.0,1.0
2020-07-15,7.7,8.39,7.67,7.67,20178,4.78113887598874,5.20957859344747,4.76251106218619,4.76251106218619,32496.5670376745,0.0,1.0
2020-07-16,7.85,8.14,7.5,7.5,24768,4.87427794500151,5.05434681175953,4.65695345063838,4.65695345063838,39888.7388437468,0.0,1.0
2020-07-17,12.1,12.1,7.74,7.74,481648,7.51321823369659,7.51321823369659,4.80597596105881,4.80597596105881,775691.670163637,0.0,1.0
2020-07-20,10.98,12.0,9.69,11.69,297945,6.81777985173459,7.45112552102141,6.01678385822479,7.25863811172836,479838.91694122,0.0,1.0
2020-07-21,12.05,13.9,10.59,10.59,395857,7.482171877359,8.6308870618498,6.5756182723014,6.5756182723014,637525.698177854,0.0,1.0
2020-07-22,11.9,13.18,11.29,11.85,204278,7.38903280834623,8.18381953058852,7.01026726102764,7.35798645200864,328988.686753994,0.0,1.0
2020-07-23,11.9,13.19,11.6,11.86,80781,7.38903280834623,8.19002880185604,7.2027546703207,7.36419572327616,130097.392302031,0.0,1.0
2020-07-24,11.99,12.7499,11.0,11.49,180978,7.44491624975389,7.91675877337258,6.83019839426963,7.134452686378,291464.154492232,0.0,1.0
2020-07-27,11.27,12.09,11.1,12.09,66961,6.99784871849261,7.50700896242907,6.89229110694481,7.50700896242907,107840.352136472,0.0,1.0
2020-07-28,12.21,13.49,10.9701,11.1,316716,7.58152021763929,8.37630693988157,6.81163267317975,6.89229110694481,510069.517588667,0.0,1.0
2020-07-29,14.0,14.8099,11.63,11.63,318798,8.69297977452498,9.19586865448125,7.22138248412325,7.22138248412325,513422.568068023,0.0,1.0
2020-07-30,14.21,15.48,12.83,13.5,213342,8.82337447114286,9.61195192211762,7.96649503622539,8.38251621114909,343586.212952303,0.0,1.0
2020-07-31,13.92,14.44,12.88,14.06,284297,8.64330560438484,8.96618771029577,7.99754139256298,8.73023540213009,457858.88190652,0.0,1.0
2020-08-03,20.97,22.32,13.52,13.52,885402,13.0208418479849,13.8590934690998,8.39493475368412,8.39493475368412,1425935.44693682,0.0,1.0
2020-08-04,22.15,24.31,18.0301,21.74,936827,13.753535857552,15.0947384513359,11.1953781880473,13.4989557355838,1508755.14957893,0.0,1.0
2020-08-05,28.59,31.82,21.01,21.01,1034952,17.7523065538335,19.7579011732418,13.045678933055,13.045678933055,1666784.96623924,0.0,1.0
2020-08-06,20.55,28.97,19.27,26.82,754161,12.7600524547492,17.9882588619992,11.9652657325069,16.6532655394829,1214572.47961639,0.0,1.0
2020-08-07,19.02,28.6,18.2786,25.53,927613,11.8100339508189,17.758515825101,11.3496785790452,15.8522695459731,1493916.04913859,0.0,1.0
2020-08-10,19.91,22.22,16.54,18.0,485125,12.362659093628,13.7970007564246,10.2701346764745,11.1766882815321,781291.36109386,0.0,1.0
2020-08-11,19.23,20.1595,18.74,18.74,239608,11.9404286474368,12.5175804117526,11.6361743553284,11.6361743553284,385887.473226441,0.0,1.0
2020-08-12,20.47,21.5,19.18,19.18,242746,12.710378284609,13.3499332251634,11.9093822910992,11.9093822910992,390941.206369678,0.0,1.0
2020-08-13,19.67,21.89,18.99,20.46,458569,12.2136365832076,13.5920948045966,11.7914061370164,12.7041690133415,738523.057285131,0.0,1.0
2020-08-14,18.86,20.4021,18.5,18.85,274206,11.7106856105387,12.6682173327026,11.487151844908,11.7044763392711,441607.377397787,0.0,1.0
2020-08-17,17.73,20.1994,17.57,18.84,363816,11.0090379573091,12.54235540411,10.9096896170289,11.6982670680036,585923.82958562,0.0,1.0
2020-08-18,16.0,18.11,16.0,17.38,129016,9.93483402802855,11.2449902654748,9.93483402802855,10.791713462946,207779.616063664,0.0,1.0
2020-08-19,16.33,17.6999,15.5,15.88,355676,10.1397399798566,10.9903480507939,9.62437046465266,9.86032277281834,572814.400718207,0.0,1.0
2020-08-20,15.69,16.54,15.34,15.84,258639,9.7423466187355,10.2701346764745,9.52502212437237,9.83548568774826,416536.802560071,0.0,1.0
2020-08-21,15.76,16.85,14.45,15.37,372483,9.78581151760812,10.4626220857676,8.97239698156328,9.54364993817492,599881.989290025,0.0,1.0
2020-08-24,16.11,16.75,15.28,15.36,272320,10.0031360119712,10.4005293730924,9.48776649676726,9.53744066690741,438569.983928019,0.0,1.0
2020-08-25,16.93,17.64,15.53,16.57,353031,10.5122962559077,10.9531545159015,9.64299827845521,10.2887624902771,568554.641583769,0.0,1.0
2020-08-26,16.0,17.44,15.87,16.43,254436,9.93483402802855,10.8289690905511,9.85411350155082,10.2018326925318,409767.892298432,0.0,1.0
2020-08-27,16.12,16.66,15.23,15.48,433642,10.0093452832388,10.3446459316847,9.45672014042968,9.61195192211762,698378.249744832,0.0,1.0
2020-08-28,16.05,16.99,15.8518,15.91,215000,9.96588038436614,10.5495518835128,9.84281262784394,9.87895058662089,346256.413574191,0.0,1.0
2020-08-31,18.03,18.5,15.7,15.96,279448,11.1953160953347,11.487151844908,9.74855589000301,9.90999694295848,450049.591909211,0.0,1.0
2020-09-01,18.79,19.48,17.22,17.48,181481,11.667220711666,12.0956604291248,10.6923651226657,10.8538061756212,292274.233450502,0.0,1.0
2020-09-02,18.96,19.44,18.14,18.31,108280,11.7727783232138,12.0708233440547,11.2636180792774,11.3691756908252,174384.392845644,0.0,1.0
2020-09-03,18.56,18.8,17.6,18.39,270064,11.5244074725131,11.6734299829335,10.9283174308314,11.4188498609653,434936.707327909,0.0,1.0
2020-09-04,21.54,21.9689,17.7237,18.71,310032,13.3747703102334,13.6410859548973,11.0051261164106,11.6175465415259,499304.969363879,0.0,1.0
2020-09-08,22.46,24.9,20.76,21.06,508579,13.9460232668451,15.4610854561194,12.890447151367,13.0767252893926,819063.909577434,0.0,1.0
2020-09-09,22.99,24.18,21.25,21.73,297344,14.2751146440235,15.0140179248581,13.1947014434754,13.4927464643163,478871.00947816,0.0,1.0
2020-09-10,23.2,24.7,22.01,22.16,163830,14.4055093406414,15.3369000307691,13.6666060598068,13.7597451288195,263847.387143534,0.0,1.0
2020-09-11,21.95,23.9,21.325,23.9,238847,13.6293504322017,14.8401583293676,13.2412709779818,14.8401583293676,384661.886571882,0.0,1.0
2020-09-14,21.43,22.92,21.0001,22.35,96647,13.3064683262907,14.2316497451509,13.0395317545001,13.8777212829024,155649.50512886,0.0,1.0
2020-09-15,21.0,22.908,20.9202,21.4,170108,13.0394696617875,14.2241986196299,12.9899196770727,13.2878405124882,273958.074419899,0.0,1.0
2020-09-16,20.11,22.1499,20.11,20.98,114588,12.4868445189784,13.7534737648393,12.4868445189784,13.0270511192524,184543.394970416,0.0,1.0
2020-09-17,19.58,21.68,19.25,19.25,172540,12.1577531417999,13.4617001079787,11.9528471899718,11.9528471899718,277874.798130656,0.0,1.0
2020-09-18,19.34,20.56,19.11,19.11,36622,12.0087306313795,12.7662617260167,11.8659173922266,11.8659173922266,58979.5459437862,0.0,1.0
2020-09-21,18.3,19.27,17.87,19.27,47072,11.3629664195577,11.9652657325069,11.0959677550544,11.9652657325069,75809.2181384384,0.0,1.0
2020-09-22,18.97,19.69,18.6,18.6,200460,11.7789875944813,12.2260551257426,11.5492445575832,11.5492445575832,322839.817046896,0.0,1.0
2020-09-23,19.57,20.5482,18.61,18.61,196471,12.1515438705324,12.758934785921,11.5554538288507,11.5554538288507,316415.552703884,0.0,1.0
2020-09-24,19.75,20.9,19.27,19.58,235574,12.2633107533477,12.9773769491123,11.9652657325069,12.1577531417999,379390.736610822,0.0,1.0
2020-09-25,20.29,21.74,19.5,19.5,494568,12.5986114017937,13.4989557355838,12.1080789716598,12.1080789716598,796499.264877026,0.0,1.0
2020-09-28,20.73,21.1,19.73,20.39,432382,12.8718193375645,13.1015623744627,12.2508922108127,12.6607041144689,696349.026111794,0.0,1.0
2020-09-29,19.5,20.85,19.5,20.2,343958,12.1080789716598,12.9463305927747,12.1080789716598,12.542727960386,553942.620930937,0.0,1.0
2020-09-30,19.55,19.9418,18.66,19.49,87327,12.1391253279974,12.3824045762587,11.5865001851883,12.1018697003923,140639.692224155,0.0,1.0
2020-10-01,19.25,20.1,19.24,19.28,38214,11.9528471899718,12.4806352477109,11.9466379187043,11.9714750037744,61543.4538991823,0.0,1.0
2020-10-02,19.02,19.05,18.15,18.73,19676,11.8100339508189,11.8286617646215,11.2698273505449,11.6299650840609,31688.0985743526,0.0,1.0
2020-10-05,18.11,19.4321,18.0,18.94,50836,11.2449902654748,12.0659180197533,11.1766882815321,11.7603597806788,81871.1211184074,0.0,1.0
2020-10-06,18.14,18.4656,17.88,18.09,55260,11.2636180792774,11.4657919517477,11.1021770263219,11.2325717229398,88995.9507633011,0.0,1.0
2020-10-07,18.26,19.0,17.8801,18.15,76276,11.3381293344876,11.7976154082839,11.1022391190346,11.2698273505449,122842.112566442,0.0,1.0
2020-10-08,20.3098,20.31,18.4728,18.84,194410,12.6109057589034,12.6110299443287,11.4702626270604,11.6982670680036,313096.322618411,0.0,1.0
2020-10-09,20.92,21.7,19.59,20.3,183038,12.9897954916473,13.4741186505137,12.1639624130675,12.6048206730612,294781.774082758,0.0,1.0
2020-10-12,21.59,22.06,20.21,20.54,145439,13.405816666571,13.6976524161444,12.5489372316536,12.7538431834816,234228.774575892,0.0,1.0
2020-10-13,20.71,22.0,20.455,22.0,168737,12.8594007950295,13.6603967885393,12.7010643777077,13.6603967885393,271750.085847758,0.0,1.0
2020-10-14,20.31,20.986,19.45,20.45,153499,12.6110299443287,13.0307766820129,12.0770326153222,12.697959742074,247209.363847558,0.0,1.0
2020-10-15,19.29,20.67,19.03,20.67,84000,11.9776842750419,12.8345637099594,11.8162432220865,12.8345637099594,135281.575535963,0.0,1.0
2020-10-16,20.6,20.8418,19.11,19.35,186149,12.7910988110868,12.9412389903353,11.8659173922266,12.014939902647,299792.023862427,0.0,1.0
2020-10-19,19.14,20.6,19.105,20.46,87835,11.8845452060292,12.7910988110868,11.8628127565928,12.7041690133415,141457.823657158,0.0,1.0
2020-10-20,19.3,19.88,18.33,19.23,95333,11.9838935463094,12.3440312798255,11.3815942333602,11.9404286474368,153533.314768691,0.0,1.0
2020-10-21,18.17,19.19,18.0,18.83,68923,11.2822458930799,11.9155915623667,11.1766882815321,11.6920577967361,111000.143222205,0.0,1.0
2020-10-22,19.25,19.59,18.0,18.389,121050,11.9528471899718,12.1639624130675,11.1766882815321,11.4182289338386,194950.413317005,0.0,1.0
2020-10-23,19.26,20.1,19.05,19.3,119505,11.9590564612394,12.4806352477109,11.8286617646215,11.9838935463094,192462.19862411,0.0,1.0
2020-10-26,18.44,18.8,18.2,18.49,108487,11.4498962173029,11.6734299829335,11.3008737068825,11.4809425736405,174717.765299643,0.0,1.0
2020-10-27,18.5,18.71,18.0702,18.44,69209,11.487151844908,11.6175465415259,11.2202773658301,11.4498962173029,111460.744777006,0.0,1.0
2020-10-28,18.39,18.91,18.125,18.21,42874,11.4188498609653,11.7417319668762,11.2543041723761,11.30708297815,69048.3603515344,0.0,1.0
2020-10-29,19.48,19.68,18.0,18.18,135569,12.0956604291248,12.2198458544751,11.1766882815321,11.2884551643474,218333.189450416,0.0,1.0
2020-10-30,19.18,19.6597,18.7547,19.14,56199,11.9093822910992,12.2072410338021,11.6453019840917,11.8845452060292,90508.2055184,0.0,1.0
2020-11-02,18.71,19.65,18.71,19.39,40670,11.6175465415259,12.2012180406726,11.6175465415259,12.0397769877171,65498.829488662,0.0,1.0
2020-11-03,19.6,20.09,18.985,18.99,107857,12.170171684335,12.4744259764433,11.7883015013826,11.7914061370164,173703.153483123,0.0,1.0
2020-11-04,18.63,20.9499,18.17,20.23,63645,11.5678723713857,13.0083612127372,11.2822458930799,12.5613557741886,102499.950892695,0.0,1.0
2020-11-05,19.34,20.3,18.75,18.75,150427,12.0087306313795,12.6048206730612,11.642383626596,11.642383626596,242261.923370813,0.0,1.0
2020-11-06,17.7,19.24,17.62,19.24,85300,10.9904101435066,11.9466379187043,10.9407359733664,11.9466379187043,137375.218966877,0.0,1.0
2020-11-09,18.13,19.0,17.9,18.6,104171,11.2574088080098,11.7976154082839,11.1145955688569,11.5492445575832,167766.86910901,0.0,1.0
2020-11-10,18.16,18.55,17.94,18.0573,82808,11.2760366218124,11.5181982012456,11.139432653927,11.212267405895,133361.86555931,0.0,1.0
2020-11-11,18.18,18.18,17.69,18.01,34233,11.2884551643474,11.2884551643474,10.9842008722391,11.1828975527996,55132.0735157457,0.0,1.0
2020-11-12,17.91,18.24,17.82,17.82,15386,11.1208048401245,11.3257107919525,11.0649213987168,11.0649213987168,24779.0752523371,0.0,1.0
2020-11-13,18.22,18.25,17.99,18.25,9656,11.3132922494175,11.3319200632201,11.1704790102646,11.3319200632201,15550.9392068483,0.0,1.0
2020-11-16,18.16,18.3999,18.1339,18.29,7185,11.2760366218124,11.4249970395202,11.2598304238042,11.3567571482901,11571.4061931654,0.0,1.0
2020-11-17,17.09,18.0814,16.81,17.84,51247,10.611644596188,11.2272317496497,10.4377850006975,11.0773399412518,82533.0345415654,0.0,1.0
2020-11-18,17.79,17.79,17.11,17.11,15875,11.0462935849142,11.0462935849142,10.624063138723,10.624063138723,25566.6072813503,0.0,1.0
2020-11-19,16.96,17.51,16.95,17.51,5966,10.5309240697103,10.8724339894237,10.5247147984427,10.8724339894237,9608.21285294705,0.0,1.0
2020-11-20,16.61,17.2,16.396,17.0,17294,10.3135995753471,10.6799465801307,10.1807211702223,10.5557611547803,27851.8996109399,0.0,1.0
2020-11-23,16.92,17.05,16.36,16.4,16526,10.5060869846402,10.5868075111179,10.1583677936592,10.1832048787293,26615.0394917538,0.0,1.0
2020-11-24,17.2,17.4799,16.82,17.4799,6468,10.6799465801307,10.8537440829085,10.443994271965,10.8537440829085,10416.6813162691,0.0,1.0
2020-11-25,17.28,17.3799,16.65,17.0,8924,10.7296207502708,10.7916513702333,10.3384366604172,10.5557611547803,14372.0569057493,0.0,1.0
2020-11-27,17.09,17.234,16.85,17.234,8643,10.611644596188,10.7010581024403,10.4626220857676,10.7010581024403,13919.5078256825,0.0,1.0
2020-11-30,16.78,16.97,16.6208,16.74,12452,10.4191571868949,10.5371333409778,10.3203055883161,10.3943201018249,20053.8830782597,0.0,1.0
2020-12-01,16.62,16.98,16.5,16.8243,12218,10.3198088466147,10.5433426122453,10.2452975914044,10.44666425861,19677.0272606951,0.0,1.0
2020-12-02,16.44,16.57,15.3,16.3365,35580,10.2080419637993,10.2887624902771,9.5001850393023,10.1437760061805,57301.4102091617,0.0,1.0
2020-12-03,16.61,16.76,16.12,16.76,9004,10.3135995753471,10.4067386443599,10.0093452832388,10.4067386443599,14500.8965014978,0.0,1.0
2020-12-04,17.05,17.05,16.11,16.323,13560,10.5868075111179,10.5868075111179,10.0031360119712,10.1353934899694,21838.3114793769,0.0,1.0
2020-12-07,17.61,17.83,17.16,17.38,17003,10.9345267020989,11.0711306699843,10.6551094950606,10.791713462946,27383.2455814046,0.0,1.0
2020-12-08,17.74,17.82,17.1101,17.1101,6726,11.0152472285767,11.0649213987168,10.6241252314357,10.6241252314357,10832.1890125581,0.0,1.0
2020-12-09,17.2,17.7,17.2,17.5626,7305,10.6799465801307,10.9904101435066,10.6799465801307,10.9050947562909,11764.6655867882,0.0,1.0
2020-12-10,16.66,17.225,16.66,17.225,2282,10.3446459316847,10.6954697582995,10.3446459316847,10.6954697582995,3675.149468727,0.0,1.0
2020-12-11,16.53,17.015,16.53,16.92,2624,10.263925405207,10.5650750616816,10.263925405207,10.5060869846402,4225.93874055199,0.0,1.0
2020-12-14,16.54,16.98,16.54,16.74,3068,10.2701346764745,10.5433426122453,10.2701346764745,10.3943201018249,4940.99849695637,0.0,1.0
2020-12-15,16.73,16.9,16.54,16.9,4167,10.3881108305574,10.4936684421052,10.2701346764745,10.4936684421052,6710.93244355185,0.0,1.0
2020-12-16,16.14,16.73,16.14,16.6,4452,10.0217638257738,10.3881108305574,10.0217638257738,10.3073903040796,7169.92350340604,0.0,1.0
2020-12-17,15.71,16.43,15.55,16.2,7114,9.75476516127053,10.2018326925318,9.65541682099025,10.0590194533789,11457.0610519386,0.0,1.0
2020-12-18,15.5,15.85,15.5,15.85,2532,9.62437046465266,9.84169495901578,9.62437046465266,9.84169495901578,4077.77320544117,0.0,1.0
2020-12-21,15.01,15.597,15.01,15.14,12473,9.32011617254428,9.68460039594758,9.32011617254428,9.40083669902202,20087.7034721437,0.0,1.0
2020-12-22,15.16,15.22,14.5449,15.05,7983,9.41325524155705,9.45051086916216,9.03132296589203,9.34495325761436,12856.5811607571,0.0,1.0
2020-12-23,15.93,15.93,15.215,15.42,13357,9.89136912915592,9.89136912915592,9.4474062335284,9.57469629451252,21511.381005165,0.0,1.0
2020-12-24,16.4801,17.2469,16.4801,17.0,14048,10.2329411415821,10.7090680623753,10.2329411415821,10.5557611547803,22624.2330134429,0.0,1.0
2020-12-28,16.98,16.98,16.5001,16.93,7560,10.5433426122453,10.5433426122453,10.2453596841171,10.5122962559077,12175.3417982367,0.0,1.0
2020-12-29,16.19,16.88,16.19,16.82,9676,10.0528101821114,10.4812498995701,10.0528101821114,10.443994271965,15583.1491057854,0.0,1.0
2020-12-30,16.55,16.6532,16.2,16.4089,3730,10.276343947742,10.3404236272228,10.0590194533789,10.1887311301574,6007.14615177552,0.0,1.0
2020-12-31,16.335,16.41,16.14,16.3261,3569,10.1428446154904,10.1894141499968,10.0217638257738,10.1373183640623,5747.85646533157,0.0,1.0
2021-01-04,15.88,16.35,15.88,16.35,5561,9.86032277281834,10.1521585223917,9.86032277281834,10.1521585223917,8955.96239947012,0.0,1.0
2021-01-05,15.75,15.9565,15.64,15.89,11443,9.7796022463406,9.90782369801485,9.71130026239791,9.86653204408585,18428.8936768813,0.0,1.0
2021-01-06,15.99,16.0,15.66,15.86,7204,9.92862475676103,9.93483402802855,9.72371880493294,9.8479042302833,11602.0055971557,0.0,1.0
2021-01-07,16.36,16.45,15.8801,16.08,8810,10.1583677936592,10.2142512350669,9.86038486553101,9.98450819816869,14188.4604818075,0.0,1.0
2021-01-08,16.4999,16.7,16.0717,16.1069,13505,10.2452354986918,10.3694830167548,9.97935450301665,10.0012111378783,21749.7342572997,0.0,1.0
2021-01-11,16.88,17.0902,16.37,16.37,6912,10.4812498995701,10.6117687816133,10.1645770649267,10.1645770649267,11131.7410726735,0.0,1.0
2021-01-12,16.51,17.04,16.5,17.04,4212,10.251506862672,10.5805982398504,10.2452975914044,10.5805982398504,6783.40471616041,0.0,1.0
2021-01-13,16.41,16.81,16.41,16.5648,4065,10.1894141499968,10.4377850006975,10.1894141499968,10.285533669218,6546.66195897248,0.0,1.0
2021-01-14,17.8,17.95,16.64,16.64,17980,11.0525028561818,11.1456419251945,10.3322273891497,10.3322273891497,28956.6991444834,0.0,1.0
2021-01-15,17.5,18.62,17.465,18.12,11149,10.8662247181562,11.5616631001182,10.8444922687199,11.2511995367423,17955.4081625054,0.0,1.0
2021-01-19,17.71,17.765,17.25,17.37,5887,10.9966194147741,11.0307704067454,10.7109929364683,10.7855041916785,9480.98375214541,0.0,1.0
2021-01-20,17.41,17.72,17.41,17.72,3214,10.8103412767486,11.0028286860416,10.8103412767486,11.0028286860416,5176.13075919743,0.0,1.0
2021-01-21,17.53,17.62,17.42,17.62,3123,10.8848525319588,10.9407359733664,10.8165505480161,10.9407359733664,5029.57571903347,0.0,1.0
2021-01-22,17.22,17.41,17.1,17.29,7521,10.6923651226657,10.8103412767486,10.6178538674555,10.7358300215383,12112.5324953093,0.0,1.0
2021-01-25,16.7,17.8763,16.66,17.3,11706,10.3694830167548,11.0998795959529,10.3446459316847,10.7420392928059,18852.4538479046,0.0,1.0
2021-01-26,16.94,17.2292,16.37,16.4001,26682,10.5185055271752,10.6980776522318,10.1645770649267,10.1832669714419,42971.2261720306,0.0,1.0
2021-01-27,16.8226,17.65,16.4,16.71,9904,10.4456086824946,10.959363787169,10.1832048787293,10.3756922880223,15950.3419536687,0.0,1.0
2021-01-28,17.7,18.11,16.82,16.83,15691,10.9904101435066,11.2449902654748,10.443994271965,10.4502035432325,25270.2762111285,0.0,1.0
2021-01-29,17.25,17.7,17.0577,17.0577,8189,10.7109929364683,10.9904101435066,10.5915886499939,10.5915886499939,13188.3431198095,0.0,1.0
2021-02-01,18.185,18.23,17.0,17.58,23019,11.2915597999812,11.319501520685,10.5557611547803,10.9158988882964,37071.9831816944,0.0,1.0
2021-02-02,18.54,19.0,18.23,18.3,14947,11.5119889299781,11.7976154082839,11.319501520685,11.3629664195577,24072.0679706671,0.0,1.0
2021-02-03,18.9376,19.4,18.86,19.0,7624,11.7588695555746,12.0459862589846,11.7106856105387,11.7976154082839,12278.4134748355,0.0,1.0
2021-02-04,18.74,19.5,18.67,19.5,9200,11.6361743553284,12.1080789716598,11.5927094564558,12.1080789716598,14816.5535110817,0.0,1.0
2021-02-05,19.115,19.38,18.04,19.05,7499,11.8690220278604,12.0335677164496,11.2015253666022,11.8286617646215,12077.1016064784,0.0,1.0
2021-02-08,18.7,19.27,18.361,19.27,7536,11.6113372702584,11.9652657325069,11.4008429742895,11.9652657325069,12136.6899195121,0.0,1.0
2021-02-09,18.4601,19.0999,18.46,18.7496,5888,11.4623768525506,11.8596460282464,11.4623147598379,11.6421352557453,9482.59424709228,0.0,1.0
2021-02-10,19.43,19.5,18.6,18.93,12487,12.0646140727872,12.1080789716598,11.5492445575832,11.7541505094113,20110.2504013996,0.0,1.0
2021-02-11,20.2,21.44,19.01,19.3,13309,12.542727960386,13.3126775975583,11.8038246795514,11.9838935463094,21434.0772477159,0.0,1.0
2021-02-12,21.6,21.8136,19.86,19.86,24268,13.4120259378385,13.5446559721127,12.3316127372904,12.3316127372904,39083.4913703186,0.0,1.0
2021-02-16,21.49,22.0,21.23,21.31,11187,13.3437239538958,13.6603967885393,13.1822829009404,13.2319570710805,18016.606970486,0.0,1.0
2021-02-17,20.19,22.15,19.65,21.45,25263,12.5365186891185,13.753535857552,12.2012180406726,13.3188868688258,40685.933842441,0.0,1.0
2021-02-18,18.7,20.0,18.09,20.0,13392,11.6113372702584,12.4185425350357,11.2325717229398,12.4185425350357,21567.7483283049,0.0,1.0
2021-02-19,18.0,19.1099,17.78,18.7,10382,11.1766882815321,11.8658552995139,11.0400843136467,11.6113372702584,16720.1585382663,0.0,1.0
2021-02-22,18.17,18.73,18.0,18.27,2280,11.2822458930799,11.6299650840609,11.1766882815321,11.3443386057551,3671.92847883329,0.0,1.0
2021-02-23,17.76,18.042,17.745,17.745,4715,11.0276657711117,11.2027672208557,11.0183518642104,11.0183518642104,7593.48367442935,0.0,1.0
2021-02-24,17.825,18.27,17.825,17.9,4054,11.0680260343506,11.3443386057551,11.0680260343506,11.1145955688569,6528.94651455705,0.0,1.0
2021-02-25,17.66,18.12,17.66,18.0,4110,10.9655730584365,11.2511995367423,10.9655730584365,11.1766882815321,6619.13423158106,0.0,1.0
2021-02-26,17.1201,17.789,17.0,17.78,4124,10.6303345027032,11.0456726577875,10.5557611547803,11.0400843136467,6641.68116083706,0.0,1.0
2021-03-01,17.49,17.52,17.3403,17.3403,1873,10.8600154468887,10.8786432606913,10.767062656014,10.767062656014,3016.45703546261,0.0,1.0
2021-03-02,17.55,18.1199,17.4909,17.4909,9338,10.8972710744938,11.2511374440297,10.8605742813028,10.8605742813028,15038.8018137479,0.0,1.0
2021-03-03,41.0,52.7016,32.5,39.93,5641608,25.4580121968232,32.7238530632218,20.180131619433,24.7936201711987,9085781.17614633,0.0,1.0
2021-03-04,32.0,32.85,26.6506,31.52,328883,19.8696680560571,20.3974561137961,16.5480804842111,19.5716230352162,529664.409607073,0.0,1.0
2021-03-05,27.47,31.0,26.51,28.55,43866,17.0568681718715,19.2487409293053,16.4607781301898,17.7274694687634,70645.9713388162,0.0,1.0
2021-03-08,26.5,27.6375,24.82,26.11,36239,16.4545688589223,17.1608734656024,15.4114112859793,16.2124072794891,58362.72637914,0.0,1.0
2021-03-09,25.55,27.46,24.4803,25.67,60410,15.8646880885081,17.050658900604,15.2004823410217,15.9391993437183,97289.9997396134,0.0,1.0
2021-03-10,24.7,27.0,24.28,25.54,22711,15.3369000307691,16.7650324222982,15.0761106375333,15.8584788172406,36575.9507380625,0.0,1.0
2021-03-11,26.9,27.165,23.96,23.96,52465,16.702939709623,16.8674853982122,14.8774139569728,14.8774139569728,84494.6173868369,0.0,1.0
2021-03-12,26.5,27.65,26.281,26.64,15352,16.4545688589223,17.1686350546868,16.3185858181636,16.5414986566675,24724.3184241441,0.0,1.0
2021-03-15,27.47,27.6299,26.53,26.55,9629,17.0568681718715,17.1561544194391,16.4731966727248,16.4856152152599,15507.4558432832,0.0,1.0
2021-03-16,27.6552,27.6552,26.5,27.53,10864,17.1718638757459,17.1718638757459,16.4545688589223,17.0941237994766,17496.4171026513,0.0,1.0
2021-03-17,27.8001,28.5,26.92,26.92,8889,17.2618362164123,17.6964231124259,16.715358252158,16.715358252158,14315.6895826092,0.0,1.0
2021-03-18,27.58,28.4,27.02,27.69,14719,17.1251701558142,17.6343303997507,16.7774509648332,17.1934721397569,23704.8751227838,0.0,1.0
2021-03-19,27.5,27.6599,26.92,27.5,28115,17.0754959856741,17.1747822332417,16.715358252158,17.0754959856741,45279.0654308761,0.0,1.0
2021-03-22,25.0,26.9401,24.78,26.93,22090,15.5231781687946,16.7278388874057,15.3865742009092,16.7215675234256,35575.8333760646,0.0,1.0
2021-03-23,25.28,26.0,25.0,25.95,17607,15.6970377642851,16.1441052955464,15.5231781687946,16.1130589392088,28355.984529306,0.0,1.0
2021-03-24,24.89,26.1542,24.55,26.02,57749,15.4548761848519,16.2398522584915,15.2437609617563,16.1565238380814,93004.4726860278,0.0,1.0
2021-03-25,24.88,25.99,24.06,24.06,10870,15.4486669135844,16.1378960242789,14.9395066696479,14.9395066696479,17506.0800723324,0.0,1.0
2021-03-26,24.3889,25.633,24.31,25.633,3541,15.1437296016366,15.9162250400285,15.0947384513359,15.9162250400285,5702.76260681958,0.0,1.0
2021-03-29,25.11,25.11,24.0,24.18,6099,15.5914801527373,15.5914801527373,14.9022510420428,15.0140179248581,9822.40868087903,0.0,1.0
2021-03-30,23.576,24.49,23.57,24.0,5951,14.6389779403001,15.2065053341512,14.6352523775396,14.9022510420428,9584.05542874422,0.0,1.0
2021-03-31,23.73,24.1,23.01,23.01,3067,14.7346007178198,14.964343754718,14.2875331865586,14.2875331865586,4939.38800200952,0.0,1.0
2021-04-01,26.1899,26.65,24.02,24.2286,35708,16.2620193569166,16.5477079279351,14.9146695845779,15.0441949832183,57507.553562359,0.0,1.0
2021-04-05,26.9,27.35,26.36,27.35,9051,16.702939709623,16.9823569166613,16.367639061177,16.9823569166613,14576.589764,0.0,1.0
2021-04-06,27.13,27.87,26.86,27.87,9435,16.8457529487759,17.3052390225722,16.6781026245529,17.3052390225722,15195.019823593,0.0,1.0
2021-04-07,34.48,37.96,27.187,27.27,97501,21.4095673304015,23.5703937314977,16.8811457950008,16.9326827465212,157024.867813476,0.0,1.0
2021-04-08,33.65,34.5299,32.25,34.37,17028,20.8941978151975,21.4405515940264,20.024899837745,21.3412653464588,27423.507955076,0.0,1.0
2021-04-09,32.075,34.01,32.0,32.5,16701,19.9162375905635,21.1177315808282,19.8696680560571,20.180131619433,26896.8761074538,0.0,1.0
2021-04-12,31.02,33.41,30.33,32.0,29327,19.2611594718404,20.7451753047771,18.8327197543816,19.8696680560571,47230.9853064664,0.0,1.0
2021-04-13,30.47,31.2681,30.47,31.11,4097,18.9196495521269,19.4152114919875,18.9196495521269,19.317042913248,6598.1977972719,0.0,1.0
2021-04-14,29.5901,30.4174,29.5901,30.4174,3973,18.373295773298,18.8869887852597,18.373295773298,18.8869887852597,6398.49642386167,0.0,1.0
2021-04-15,29.643,29.99,29.29,29.59,4555,18.4061428183031,18.621604531286,18.1869555425598,18.3732336805853,7335.8044829323,0.0,1.0
2021-04-16,29.98,29.99,29.295,29.295,3909,18.6153952600185,18.621604531286,18.1900601781935,18.1900601781935,6295.42474726285,0.0,1.0
2021-04-19,28.94,30.35,28.94,30.0,6985,17.9696310481966,18.8451382969167,17.9696310481966,18.6278138025535,11249.3072037941,0.0,1.0
2021-04-20,29.5597,30.7906,28.9501,30.7906,1875,18.3544195886447,19.1187187889635,17.9759024121768,19.1187187889635,3019.67802535632,0.0,1.0
2021-04-21,29.7091,29.7091,28.6,28.9949,3480,18.4471861013814,18.4471861013814,17.758515825101,18.0037199474553,5604.52241506134,0.0,1.0
2021-04-22,30.12,30.59,29.85,29.85,7529,18.7023250577637,18.9941608073371,18.5346747335408,18.5346747335408,12125.4164548841,0.0,1.0
2021-04-23,31.51,32.44,29.5,30.3898,20186,19.5654137639487,20.1428759918279,18.3173502391776,18.8698511965614,32509.4509972494,0.0,1.0
2021-04-26,31.792,32.5,31.45,31.5972,6141,19.7405152136927,20.180131619433,19.5281581363436,19.6195586094015,9890.04946864703,0.0,1.0
2021-04-27,32.745,32.92,31.45,31.45,5517,20.3322587654872,20.4409210126687,19.5281581363436,19.5281581363436,8885.10062180842,0.0,1.0
2021-04-28,33.4398,33.58,32.8245,33.58,6591,20.7636789331543,20.8507329163249,20.3816224720639,20.8507329163249,10614.7721947325,0.0,1.0
2021-04-29,32.7,34.78,32.41,34.78,6444,20.3043170447833,21.5958454684271,20.1242481780253,21.5958454684271,10378.0294375446,0.0,1.0
2021-04-30,32.11,32.75,32.0,32.75,4387,19.9379700399998,20.3353634011209,19.8696680560571,20.3353634011209,7065.24133186035,0.0,1.0
2021-05-03,32.99,33.49,32.57,33.49,4258,20.4843859115414,20.7948494749173,20.2235965183056,20.7948494749173,6857.48748371583,0.0,1.0
2021-05-04,33.16,34.2,32.62,33.5,17035,20.5899435230892,21.235707734911,20.2546428746432,20.8010587461848,27434.7814197039,0.0,1.0
2021-05-05,35.41,35.5,32.45,32.45,16500,21.9870295582807,22.0429129996883,20.1490852630954,20.1490852630954,26573.1666231356,0.0,1.0
2021-05-06,35.13,40.11,32.58,37.01,78363,21.8131699627902,24.9053870540141,20.2298057895731,22.9805129610835,126203.215520532,0.0,1.0
2021-05-07,34.79,36.49,33.55,36.49,13162,21.6020547396946,22.6576308551726,20.8321051025224,22.6576308551726,21197.3344905279,0.0,1.0
2021-05-10,31.65,34.79,31.11,34.79,30002,19.652343561694,21.6020547396946,19.317042913248,21.6020547396946,48318.0693955947,0.0,1.0
2021-05-11,28.65,31.0871,27.52,31.0871,52606,17.7895621814386,19.3028236820454,17.0879145282091,19.3028236820454,84721.6971743438,0.0,1.0
2021-05-12,27.12,28.58,25.0,25.88,25022,16.8395436775084,17.746097282566,15.5231781687946,16.0695940403362,40297.8045602484,0.0,1.0
2021-05-13,27.04,27.91,27.0,27.37,7660,16.7898695073682,17.3300761076423,16.7650324222982,16.9947754591963,12336.3912929224,0.0,1.0
2021-05-14,27.1,27.8,27.1,27.8,6029,16.8271251349734,17.2617741236996,16.8271251349734,17.2617741236996,9709.67403459903,0.0,1.0
2021-05-17,26.0,28.82,25.22,28.82,34037,16.1441052955464,17.8951197929864,15.65978213668,17.8951197929864,54816.4165061616,0.0,1.0
2021-05-18,25.09,26.5,25.0,26.0,15589,15.5790616102023,16.4545688589223,15.5231781687946,16.1441052955464,25106.0057265491,0.0,1.0
2021-05-19,24.75,24.935,24.01,24.77,10970,15.3679463871067,15.4828179055557,14.9084603133103,15.3803649296417,17667.129567018,0.0,1.0
2021-05-20,25.58,29.32,24.53,24.92,90881,15.8833159023106,18.2055833563623,15.2313424192213,15.4735039986545,146363.391265284,0.0,1.0
2021-05-21,24.39,26.8,24.18,26.715,88821,15.144412621476,16.6408469969478,15.0140179248581,16.5880681911739,143045.771674759,0.0,1.0
2021-05-24,23.45,24.72,22.898,24.65,24824,14.5607411223293,15.3493185733041,14.2179893483624,15.3058536744315,39978.9265607709,0.0,1.0
2021-05-25,23.44,23.45,22.13,23.45,7397,14.5545318510618,14.5607411223293,13.741117315017,14.5607411223293,11912.8311218991,0.0,1.0
2021-05-26,22.36,23.4699,22.27,23.28,25376,13.8839305541699,14.5730975721517,13.8280471127622,14.4551835107815,40867.9197714357,0.0,1.0
2021-05-27,23.52,23.66,22.43,22.43,11401,14.604206021202,14.6911358189472,13.9273954530425,13.9273954530425,18361.2528891132,0.0,1.0
2021-05-28,23.455,23.99,22.94,23.57,13990,14.5638457579631,14.8960417707753,14.2440682876859,14.6352523775396,22530.8243065253,0.0,1.0
2021-06-01,23.41,23.45,22.8,23.3,7821,14.5359040372593,14.5607411223293,14.1571384899407,14.4676020533166,12595.6809793662,0.0,1.0
2021-06-02,23.28,24.7239,22.6959,23.45,45036,14.4551835107815,15.3517401890984,14.0924999760458,14.5607411223293,72530.2504266387,0.0,1.0
2021-06-03,23.08,23.3008,22.8,22.87,4900,14.3309980854312,14.468098795018,14.1571384899407,14.2006033888133,7891.42523959783,0.0,1.0
2021-06-04,22.53,23.2956,22.27,23.2,13734,13.9894881657177,14.4648699739589,13.8280471127622,14.4055093406414,22118.53760013,0.0,1.0
2021-06-07,23.68,23.75,22.53,22.53,42113,14.7035543614823,14.7470192603549,13.9894881657177,13.9894881657177,67822.7736969761,0.0,1.0
2021-06-08,24.0,24.39,23.39,23.59,18612,14.9022510420428,15.144412621476,14.5234854947242,14.6476709200746,29974.531950897,0.0,1.0
2021-06-09,23.06,24.025,23.06,23.72,12791,14.3185795428961,14.9177742202116,14.3185795428961,14.7283914465523,20599.8408652442,0.0,1.0
2021-06-10,23.37,23.4,23.1,23.13,4379,14.5110669521892,14.5296947659918,14.3434166279662,14.3620444417688,7052.3573722855,0.0,1.0
2021-06-11,23.93,34.38,22.65,23.17,280122,14.8587861431702,21.3474746177263,14.0639994209279,14.3868815268388,451135.065503393,0.0,1.0
2021-06-14,24.26,26.4999,23.01,24.0,246764,15.0636920949983,16.4545067662096,14.2875331865586,14.9022510420428,397412.175066147,0.0,1.0
2021-06-15,22.72,24.04,22.0,24.04,96148,14.1074643198005,14.9270881271129,13.6603967885393,14.9270881271129,154845.868150379,0.0,1.0
2021-06-16,22.87,24.2,21.5101,22.0,183244,14.2006033888133,15.0264364673932,13.3562045891436,13.6603967885393,295113.53604181,0.0,1.0
2021-06-17,22.03,23.75,21.08,22.67,112509,13.6790246023418,14.7470192603549,13.0891438319276,14.076417963463,181195.175975901,0.0,1.0
2021-06-18,20.14,22.34,19.25,22.05,88899,12.5054723327809,13.8715120116349,11.9528471899718,13.6914431448768,143171.390280614,0.0,1.0
2021-06-21,18.86,20.0,18.4501,19.97,42259,11.7106856105387,12.4185425350357,11.4561675812831,12.3999147212331,68057.9059592171,0.0,1.0
2021-06-22,18.52,19.76,18.0,18.86,45195,11.499570387443,12.2695200246153,11.1766882815321,11.7106856105387,72786.319123189,0.0,1.0
2021-06-23,19.47,20.2,18.63,18.81,32371,12.0894511578572,12.542727960386,11.5678723713857,11.6796392542011,52133.3319246985,0.0,1.0
2021-06-24,20.83,21.25,19.21,19.45,117342,12.9339120502397,13.1947014434754,11.9280101049018,12.0770326153222,188978.698054059,0.0,1.0
2021-06-25,20.52,20.8285,20.22,20.49,21040,12.7414246409466,12.9329806595495,12.5551465029211,12.7227968271441,33884.8136818651,0.0,1.0
2021-06-28,20.15,21.786,19.8385,20.6426,164147,12.5116816040485,13.5275183834144,12.3182628040653,12.8175503066864,264357.914041686,0.0,1.0
2021-06-29,19.33,20.74,19.25,19.96,43855,12.002521360112,12.878028608832,11.9528471899718,12.3937054499656,70628.2558944006,0.0,1.0
2021-06-30,18.85,19.8849,18.85,19.42,25339,11.7044763392711,12.3470738227466,11.7044763392711,12.0584048015197,40808.3314584021,0.0,1.0
2021-07-01,19.51,19.85,18.33,19.2,21430,12.1142882429273,12.3254034660229,11.3815942333602,11.9218008336343,34512.9067111392,0.0,1.0
2021-07-02,20.55,20.9,19.05,19.47,71809,12.7600524547492,12.9773769491123,11.8286617646215,12.0894511578572,115648.031638833,0.0,1.0
2021-07-06,19.77,20.7229,18.99,20.72,25208,12.2757292958828,12.8674107549646,11.7914061370164,12.865610066297,40597.3566203637,0.0,1.0
2021-07-07,19.83,19.93,18.5001,19.87,53102,12.3129849234879,12.3750776361631,11.4872139376207,12.337822008558,85520.5026679845,0.0,1.0
2021-07-08,27.05,49.95,20.1537,20.3,18974194,16.7960787786358,31.0153099812516,12.5139790344174,12.6048206730612,30557843.5576787,0.0,1.0
2021-07-09,24.83,34.79,23.32,30.1,3638306,15.4176205572468,21.6020547396946,14.4800205958516,18.6899065152287,5859473.42811842,0.0,1.0
2021-07-12,21.7,25.89,21.21,24.06,357665,13.4741186505137,16.0758033116037,13.1698643584053,14.9395066696479,576017.675167503,0.0,1.0
2021-07-13,21.03,24.49,21.0,21.0,757050,13.05809747559,15.2065053341512,13.0394696617875,13.0394696617875,1219225.19951787,0.0,1.0
2021-07-14,19.72,21.72,19.155,20.97,238500,12.2446829395452,13.4865371930488,11.8938591129304,13.0208418479849,384103.044825323,0.0,1.0
2021-07-15,20.36,22.88,18.81,19.1,327745,12.6420763006663,14.2068126600808,11.6796392542011,11.8597081209591,527831.666357551,0.0,1.0
2021-07-16,19.8,21.8999,19.35,20.25,164333,12.2943571096853,13.5982419831514,12.014939902647,12.5737743167236,264657.466101803,0.0,1.0
2021-07-19,18.96,19.92,18.69,19.19,207924,11.7727783232138,12.3688683648955,11.6051279989909,11.9155915623667,334860.551330234,0.0,1.0
2021-07-20,20.45,20.7461,18.75,19.0,440217,12.697959742074,12.8818162643052,11.642383626596,11.7976154082839,708967.254020417,0.0,1.0
2021-07-21,20.63,22.6,19.61,20.32,583162,12.8097266248893,14.0329530645903,12.1763809556025,12.6172392155963,939179.454198849,0.0,1.0
2021-07-22,19.46,21.8,18.91,20.59,1296795,12.0832418865897,13.5362113631889,11.7417319668762,12.7848895398192,2088481.79460904,0.0,1.0
2021-07-23,19.39,20.22,18.8,19.37,721249,12.0397769877171,12.5551465029211,11.6734299829335,12.0273584451821,1161567.86992545,0.0,1.0
2021-07-26,18.15,19.5546,17.67,19.15,218426,11.2698273505449,12.1419815927804,10.971782329704,11.8907544772967,351773.969262122,0.0,1.0
2021-07-27,17.88,18.05,17.5,17.88,47035,11.1021770263219,11.2077346378697,10.8662247181562,11.1021770263219,75749.629825405,0.0,1.0
2021-07-28,19.75,19.75,17.88,18.23,75720,12.2633107533477,12.2633107533477,11.1021770263219,11.319501520685,121946.67737599,0.0,1.0
2021-07-29,17.99,19.0,17.78,18.6,89389,11.1704790102646,11.7976154082839,11.0400843136467,11.5492445575832,143960.532804574,0.0,1.0
2021-07-30,19.0,19.0,17.75,18.0,60047,11.7976154082839,11.7976154082839,11.0214564998442,11.1766882815321,96705.3900739044,0.0,1.0
2021-08-02,17.9,19.02,17.9,19.02,41311,11.1145955688569,11.8100339508189,11.1145955688569,11.8100339508189,66531.1567495975,0.0,1.0
2021-08-03,18.1,18.7,17.68,17.78,89899,11.2387809942073,11.6113372702584,10.9779916009715,11.0400843136467,144781.885227471,0.0,1.0
2021-08-04,18.36,18.7382,18.03,18.14,52544,11.4002220471628,11.6350566865003,11.1953160953347,11.2636180792774,84621.8464876383,0.0,1.0
2021-08-05,20.13,20.65,18.27,18.27,195739,12.4992630615134,12.8221451674243,11.3443386057551,11.3443386057551,315236.670402785,0.0,1.0
2021-08-06,20.08,20.92,19.71,20.6,103050,12.4682167051758,12.9897954916473,12.2384736682777,12.7910988110868,165961.504273584,0.0,1.0
2021-08-09,20.9,21.2,19.27,19.99,158925,12.9773769491123,13.1636550871378,11.9652657325069,12.4123332637682,255947.909429201,0.0,1.0
2021-08-10,20.94,21.6,20.24,20.86,108995,13.0022140341824,13.4120259378385,12.5675650454561,12.9525398640422,175535.896732646,0.0,1.0
2021-08-11,20.1,21.8299,19.35,20.9999,149255,12.4806352477109,13.5547770842788,12.014939902647,13.0394075690748,240374.423293097,0.0,1.0
2021-08-12,21.18,21.65,19.5801,19.92,181669,13.3064683262907,13.6017487849006,12.3013210800569,12.5148653946984,289163.835636063,0.25,1.0
2021-08-13,21.27,21.35,20.53,21.0575,77811,13.363011392833,13.4132718964262,12.8981017345963,13.2295069301637,123852.320509706,0.0,1.0
2021-08-16,22.39,29.0,21.62,22.0,2126399,14.0666584431374,18.2194325525227,13.5829010960532,13.8216384881207,3384604.36801373,0.0,1.0
2021-08-17,22.71,23.59,19.7101,21.72,355109,14.26770045751,14.8205659970349,12.3829943983958,13.6457267255446,565229.513614797,0.0,1.0
2021-08-18,23.65,24.8,22.57,22.7,153442,14.8582613747297,15.5807561138815,14.179744576222,14.2614178945609,244234.719559577,0.0,1.0
2021-08-19,23.2,23.7451,22.6301,23.36,66451,14.5755460420182,14.9180085483761,14.2175027795464,14.6760670492045,105770.527948367,0.0,1.0
2021-08-20,23.91,25.1666,23.2,23.2,133789,15.0216080114075,15.8110748715972,14.5755460420182,14.5755460420182,212952.900087044,0.0,1.0
2021-08-23,23.21,24.5,23.21,24.31,111349,14.5818286049673,15.3922792254071,14.5818286049673,15.2729105293734,177234.992950035,0.0,1.0
2021-08-24,23.39,24.43,22.29,23.4,154485,14.694914738052,15.3483012847631,14.0038328136459,14.7011973010011,245894.870056184,0.0,1.0
2021-08-25,22.95,24.0,22.59,23.35,74067,14.4184819682895,15.0781510779498,14.1923097021203,14.6697844862554,117892.969158504,0.0,1.0
2021-08-26,20.74,23.0,20.74,22.66,87198,13.0300355565283,14.4498947830353,13.0300355565283,14.2362876427643,138793.674979184,0.0,1.0
2021-08-27,21.28,22.69,20.78,20.78,98534,13.3692939557822,14.2551353316118,13.0551658083249,13.0551658083249,156837.266570321,0.0,1.0
2021-08-30,21.03,21.337,20.81,21.3,27844,13.2122298820536,13.4051045645923,13.0740134971723,13.3818590816805,44319.4922603773,0.0,1.0
2021-08-31,22.43,22.6,21.1,21.1,36855,14.091788694934,14.1985922650694,13.2562078226976,13.2562078226976,58662.3648633891,0.0,1.0
2021-09-01,22.54,22.73,22.15,22.43,23065,14.1608968873746,14.2802655834083,13.9158769323579,14.091788694934,36712.7240693005,0.0,1.0
2021-09-02,22.24,22.54,22.05,22.47,30561,13.9724199989002,14.1608968873746,13.8530513028664,14.1169189467305,48644.1604284368,0.0,1.0
2021-09-03,22.01,22.474,21.87,22.474,18290,13.8279210510698,14.1194319719102,13.7399651697818,14.1194319719102,29112.3227065905,0.0,1.0
2021-09-07,21.81,22.09,21.67,21.67,11576,13.7022697920869,13.878181554663,13.6143139107989,13.6143139107989,18425.6012931378,0.0,1.0
2021-09-08,21.24,21.76,21.0,21.48,25729,13.3441637039856,13.6708569773412,13.1933821932061,13.4949452147651,40953.0317615017,0.0,1.0
2021-09-09,21.05,21.663,20.9506,21.24,14082,13.2247950079518,13.6099161167345,13.1623463322373,13.3441637039856,22414.4192648555,0.0,1.0
2021-09-10,21.19,22.47,20.9727,20.9727,62315,13.3127508892399,14.1169189467305,13.1762307963549,13.1762307963549,99187.2274172323,0.0,1.0
2021-09-13,20.9,21.5,20.85,21.33,17533,13.1305565637147,13.5075103406634,13.0991437489689,13.4007067705279,27907.4004381984,0.0,1.0
2021-09-14,20.0,21.2307,19.78,20.9,30646,12.5651258982915,13.3383209204429,12.4269095134103,13.1305565637147,48779.4555312287,0.0,1.0
2021-09-15,19.75,20.26,19.68,19.69,20150,12.4080618245629,12.7284725349693,12.3640838839189,12.370366446868,32072.8978970911,0.0,1.0
2021-09-16,20.19,20.19,19.5454,19.76,7683,12.6844945943253,12.6844945943253,12.2795205866234,12.414344387512,12229.085585278,0.0,1.0
2021-09-17,20.04,20.29,19.82,20.2,12670,12.5902561500881,12.7473202238168,12.4520397652069,12.6907771572745,20166.9288514216,0.0,1.0
2021-09-20,19.37,19.99,18.97,19.55,37595,12.1693244324954,12.5588433353424,11.9180219145295,12.28241056558,59840.2281112227,0.0,1.0
2021-09-21,19.91,20.191,19.44,19.51,22966,12.5085828317492,12.6851228506202,12.2133023731394,12.2572803137834,36555.1450672256,0.0,1.0
2021-09-22,20.4,20.8,20.109,20.8,9817,12.8164284162574,13.0677309342232,12.6336058344372,13.0677309342232,15625.7885188954,0.0,1.0
2021-09-23,20.805,21.2999,20.5,20.74,15533,13.0708722156978,13.381796256051,12.8792540457488,13.0300355565283,24723.9862548643,0.0,1.0
2021-09-24,20.7,20.9499,20.35,20.51,7632,13.0049053047317,13.1619065528309,12.7850156015116,12.885536608698,12147.908523603,0.0,1.0
2021-09-27,21.86,21.9,20.18,20.72,56475,13.7336826068327,13.7588128586292,12.6782120313762,13.01747043063,89891.6580018965,0.0,1.0
2021-09-28,20.8,21.51,20.41,21.51,15936,13.0677309342232,13.5137929036126,12.8227109792065,13.5137929036126,25365.4442128062,0.0,1.0
2021-09-29,19.92,20.71,19.88,20.71,12000,12.5148653946984,13.0111878676809,12.4897351429018,13.0111878676809,19100.4851000046,0.0,1.0
2021-09-30,19.32,20.23,19.07,20.23,23747,12.1379116177496,12.7096248461219,11.980847544021,12.7096248461219,37798.2683058176,0.0,1.0
2021-10-01,19.52,20.34,19.5,19.52,60355,12.2635628767325,12.7787330385625,12.2509977508342,12.2635628767325,96067.4815175653,0.0,1.0
2021-10-04,19.26,19.9,19.06,19.9,26297,12.1002162400548,12.5023002688001,11.9745649810718,12.5023002688001,41857.1213895683,0.0,1.0
2021-10-05,20.22,20.88,19.3493,19.59,138159,12.7033422831727,13.1179914378164,12.1563195271906,12.3075408173766,219908.660077629,0.0,1.0
2021-10-06,20.48,20.48,19.66,19.82,14811,12.8666889198505,12.8666889198505,12.3515187580206,12.4520397652069,23574.7737346808,0.0,1.0
2021-10-07,20.75,21.2892,20.64,20.7,17193,13.0363181194775,13.3750739136954,12.9672099270369,13.0049053047317,27366.2200270316,0.0,1.0
2021-10-08,19.88,21.1544,19.88,20.7,49101,12.4897351429018,13.2903849651409,12.4897351429018,13.0049053047317,78154.4099079439,0.0,1.0
2021-10-11,19.71,20.18,19.56,19.8427,8872,12.3829315727663,12.6782120313762,12.2886931285291,12.4663011831015,14121.6253172701,0.0,1.0
2021-10-12,19.8688,20.22,19.65,19.7,8615,12.4826986723987,12.7033422831727,12.3452361950714,12.3766490098172,13712.5565947117,0.0,1.0
2021-10-13,19.96,20.1444,19.63,19.9,9362,12.539995646495,12.6558461072772,12.3326710691731,12.5023002688001,14901.5617921869,0.0,1.0
2021-10-14,19.9725,20.4399,19.73,19.9813,14015,12.5478488501814,12.8414958424245,12.3954966986646,12.5533775055766,22307.7748897137,0.0,1.0
2021-10-15,20.31,21.81,20.0,20.0,90072,12.7598853497151,13.7022697920869,12.5651258982915,12.5651258982915,143368.241160634,0.0,1.0
2021-10-18,20.21,21.3186,20.2,20.33,37771,12.6970597202236,13.3935446487659,12.6907771572745,12.7724504756133,60120.3685593563,0.0,1.0
2021-10-19,20.35,20.85,19.8201,20.25,25682,12.7850156015116,13.0991437489689,12.4521025908364,12.7221899720202,40878.2215281934,0.0,1.0
2021-10-20,20.9,21.54,20.61,20.8062,40796,13.1305565637147,13.53264059246,12.9483622381894,13.0716261232517,64935.2825116489,0.0,1.0
2021-10-21,20.93,21.57,20.7161,21.06,22548,13.1494042525621,13.5514882813074,13.0150202310799,13.231077570901,35889.8115029087,0.0,1.0
2021-10-22,20.76,21.5252,20.28,21.21,102322,13.0426006824266,13.5233423992953,12.7410376608676,13.3253160151382,162866.653033556,0.0,1.0
2021-10-25,21.82,22.4361,20.34,20.81,71155,13.7085523550361,14.0956210583329,12.7787330385625,13.0740134971723,113257.918107569,0.0,1.0
2021-10-26,22.11,23.8857,20.78,21.85,98847,13.8907466805613,15.0063413834411,13.0551658083249,13.7274000438835,157335.470890013,0.0,1.0
2021-10-27,21.2,22.77,20.872,22.0,25830,13.319033452189,14.3053958352049,13.112965387457,13.8216384881207,41113.7941777601,0.0,1.0
2021-10-28,20.82,21.6599,20.58,21.42,17225,13.0802960601215,13.6079685222202,12.929514549342,13.4572498370702,27417.154653965,0.0,1.0
2021-10-29,21.02,21.18,20.35,20.75,15121,13.2059473191044,13.3064683262907,12.7850156015116,13.0363181194775,24068.2029330975,0.0,1.0
2021-11-01,21.38,22.16,20.9,20.92,28275,13.4321195852737,13.922159495307,13.1305565637147,13.143121689613,45005.5180168858,0.0,1.0
2021-11-02,18.84,20.31,18.1975,19.5,131918,11.8363485961906,12.7598853497151,11.432693926708,12.2509977508342,209974.816118535,0.0,1.0
2021-11-03,18.75,19.42,18.11,18.11,38009,11.7798055296483,12.2007372472411,11.377721500903,11.377721500903,60499.1948471731,0.0,1.0
2021-11-04,18.38,18.95,18.15,18.73,39117,11.5473507005299,11.9054567886312,11.4028517526996,11.76724040375,62262.8063047403,0.0,1.0
2021-11-05,18.32,18.74,18.1,18.74,18934,11.509655322835,11.7735229666992,11.3714389379538,11.7735229666992,30137.3820736241,0.0,1.0
2021-11-08,18.25,18.4799,18.15,18.27,11167,11.465677382191,11.6101135043919,11.4028517526996,11.4782425080893,17774.593092646,0.0,1.0
2021-11-09,18.41,18.45,18.1,18.45,11136,11.5661983893774,11.5913286411739,11.3714389379538,11.5913286411739,17725.2501728043,0.0,1.0
2021-11-10,18.44,18.46,18.0,18.452,22092,11.5850460782248,11.5976112041231,11.3086133084624,11.5925851537638,35163.9930691086,0.0,1.0
2021-11-11,17.95,18.3627,17.78,18.3627,12089,11.2772004937167,11.5364818666279,11.1703969235812,11.5364818666279,19242.1470311629,0.0,1.0
2021-11-12,17.9862,18.2,17.9,18.18,9421,11.2999433715926,11.4342645674453,11.2457876789709,11.421699441547,14995.4725105953,0.0,1.0
2021-11-15,18.245,18.245,17.644,17.81,11243,11.6196001744451,11.6196001744451,11.2368443671093,11.3425639411821,17653.665523805,0.25,1.0
2021-11-16,17.65,18.2106,17.65,18.024,20713,11.2406655565336,11.5976920217457,11.2406655565336,11.4788530306494,32523.3811255513,0.0,1.0
2021-11-17,17.79,18.0,17.2,17.45,14311,11.329826643101,11.4635682729521,10.9540763497098,11.113292575723,22471.0137250889,0.0,1.0
2021-11-18,16.9799,17.7522,16.875,17.478,12535,10.8139023843278,11.3057531497278,10.7470952558926,11.1311247930365,19682.3532278658,0.0,1.0
2021-11-19,16.34,16.755,16.08,16.73,12636,10.4063725322243,10.6706714674063,10.2407876571706,10.654749844805,19840.9425917282,0.0,1.0
2021-11-22,16.09,16.7471,15.78,16.66,14938,10.2471563062111,10.6656402346643,10.0497281859547,10.6101693015213,23455.5239344125,0.0,1.0
2021-11-23,16.18,16.215,15.402,16.215,20311,10.3044741475759,10.3267644192177,9.80899325222271,10.3267644192177,31892.1640535446,0.0,1.0
2021-11-24,16.42,16.6999,16.1,16.1,11547,10.4573217245486,10.635580211193,10.2535249552516,10.2535249552516,18131.0038071134,0.0,1.0
2021-11-26,16.0,16.1514,15.2894,15.79,9929,10.1898384648463,10.28625981132,9.73728226402636,10.0560968349952,15590.4336018732,0.0,1.0
2021-11-29,16.02,16.37,15.5454,16.1,5559,10.2025757629274,10.4254784793459,9.9003196794639,10.2535249552516,8728.69577931442,0.0,1.0
2021-11-30,16.0542,16.225,15.002,16.13,13301,10.224356542646,10.3331330682582,9.55424729060156,10.2726309023732,20885.1200864654,0.0,1.0
2021-12-01,15.975,16.4532,15.5075,15.74,3530,10.173916842245,10.4784656393631,9.8761824996003,10.0242535897926,5542.77677657492,0.0,1.0
2021-12-02,15.85,16.55,15.55,16.02,5441,10.0943087292384,10.5401141620754,9.90324925802254,10.2025757629274,8543.41315618813,0.0,1.0
2021-12-03,15.38,16.0,15.38,16.0,3277,9.79498222433355,10.1898384648463,9.79498222433355,10.1898384648463,5145.51827105835,0.0,1.0
2021-12-06,16.0,16.0,14.81,15.67,7376,10.1898384648463,10.1898384648463,9.4319692290234,9.97967304650889,11581.7341371152,0.0,1.0
2021-12-07,16.5,17.25,15.5297,15.5297,51830,10.5082709168728,10.9859195949125,9.89032090047027,9.89032090047027,81383.0369206451,0.0,1.0
2021-12-08,16.22,16.78,15.6943,16.78,19841,10.329948743738,10.6865930900076,9.99514886367738,10.6865930900076,31154.1739444823,0.0,1.0
2021-12-09,16.65,17.1699,15.915,15.915,74107,10.6038006524807,10.9349067160978,10.1357049480018,10.1357049480018,116362.197898481,0.0,1.0
2021-12-10,16.5,17.49,15.98,16.85,47629,10.5082709168728,11.1387671718852,10.1771011667653,10.7311736332913,74786.6614990045,0.0,1.0
2021-12-13,16.08,16.95,15.72,16.5,6723,10.2407876571706,10.7948601236966,10.0115162917115,10.5082709168728,10556.3989430348,0.0,1.0
2021-12-14,15.72,16.2922,15.5387,16.2922,11586,10.0115162917115,10.3759303898106,9.89605268460675,10.3759303898106,18192.2412842485,0.0,1.0
2021-12-15,15.6,16.0,15.3901,16.0,10261,9.93509250322519,10.1898384648463,9.80141455986448,10.1898384648463,16111.737253381,0.0,1.0
2021-12-16,15.74,16.1295,15.6,15.7,4505,10.0242535897926,10.2723124699212,9.93509250322519,9.99877899363048,7073.71370494899,0.0,1.0
2021-12-17,16.43,16.535,15.4001,15.4001,25124,10.4636903735891,10.5305611885146,9.80778320890501,9.80778320890501,39449.4968086878,0.0,1.0
2021-12-20,15.26,16.155,15.25,15.7,15664,9.7185584358472,10.2885525249745,9.71218978680667,9.99877899363048,24595.4831241556,0.0,1.0
2021-12-21,15.32,16.0471,14.7,15.74,31668,9.75677033009038,10.2198348018272,9.36191408957758,10.0242535897926,49724.8314335904,0.0,1.0
2021-12-22,15.4,15.7386,15.27,15.34,7006,9.80771952241461,10.0233619789269,9.72492708488773,9.76950762817143,11000.7632001937,0.0,1.0
2021-12-23,15.605,15.8,15.3077,15.52,6606,9.93827682774545,10.0624654840358,9.74893689177053,9.88414331090095,10372.68651163,0.0,1.0
2021-12-27,15.746,15.9999,15.48,15.52,11984,10.0280747792169,10.1897747783559,9.85866871473884,9.88414331090095,18817.1775893693,0.0,1.0
2021-12-28,15.64,15.95,15.64,15.8429,7181,9.9605670993873,10.1579952196437,9.9605670993873,10.0897869884196,11275.5467514403,0.0,1.0
2021-12-29,15.6515,15.725,15.65,15.65,4100,9.96789104578391,10.0147006162318,9.96693574842783,9.96693574842783,6437.78605777822,0.0,1.0
2021-12-30,15.6,15.7962,15.6,15.68,3800,9.93509250322519,10.0600453974004,9.93509250322519,9.98604169554942,5966.72854135542,0.0,1.0
2021-12-31,14.81,15.33,14.8,15.26,18010,9.4319692290234,9.76313897913091,9.42560057998287,9.7185584358472,28279.1529025819,0.0,1.0
2022-01-03,15.2096,15.3,14.75,15.3,8150,9.68646044468294,9.74403303200932,9.39375733478023,9.74403303200932,12797.062529486,0.0,1.0
2022-01-04,15.075,15.1,14.5381,14.88,6551,9.60073842859742,9.61666005119874,9.25880566161142,9.4765497723071,10286.3259669525,0.0,1.0
2022-01-05,14.61,15.24,14.5101,14.95,13078,9.30459624821282,9.70582113776615,9.24097344429794,9.5211303155908,20534.9673325911,0.0,1.0
2022-01-06,14.88,15.0133,14.18,14.785,9879,9.4765497723071,9.56144386401735,9.03074433947007,9.41604760642208,15511.9240158027,0.0,1.0
2022-01-07,14.26,15.038,14.26,14.977,4407,9.08169353179431,9.57717442714746,9.08169353179431,9.53832566800023,6919.83491625088,0.0,1.0
2022-01-10,15.09,15.09,14.16,14.3,11126,9.61029140215821,9.61029140215821,9.01800704138902,9.10716812795642,17469.9530924001,0.0,1.0
2022-01-11,14.8,15.71,14.4419,15.07,25540,9.42560057998287,10.005147642671,9.19753925784153,9.59755410407715,40102.6965647941,0.0,1.0
2022-01-12,15.1,15.41,14.89,14.96,5066,9.61666005119874,9.81408817145514,9.48291842134763,9.52749896463133,7954.59126065962,0.0,1.0
2022-01-13,15.06,15.62,14.75,15.42,3862,9.59118545503662,9.94782980130624,9.39375733478023,9.82045682049567,6064.0804280828,0.0,1.0
2022-01-14,14.8,15.06,14.8,15.06,1669,9.42560057998287,9.59118545503662,9.42560057998287,9.59118545503662,2620.64998303216,0.0,1.0
2022-01-18,14.75,14.9961,14.6,14.97,8414,9.39375733478023,9.55048978766764,9.29822759917229,9.53386761367186,13211.593143938,0.0,1.0
2022-01-19,14.5289,14.795,14.3,14.6001,2645,9.25294650449413,9.42241625546261,9.10716812795642,9.2982912856627,4153.15710312765,0.0,1.0
2022-01-20,14.86,14.9199,14.23,14.23,4068,9.46381247422604,9.50196068197881,9.06258758467272,9.06258758467272,6387.53992269312,0.0,1.0
2022-01-21,14.9248,15.48,14.5,14.5,15393,9.50508132000867,9.85866871473884,9.234541108767,9.234541108767,24169.9611676537,0.0,1.0
2022-01-24,14.86,14.98,14.5,14.56,7404,9.46381247422604,9.54023626271239,9.234541108767,9.27275300301018,11625.6995053146,0.0,1.0
2022-01-25,14.5425,14.8513,14.5,14.6877,7194,9.26160786718925,9.45827174956078,9.234541108767,9.35408065125773,11295.9592438187,0.0,1.0
2022-01-26,14.68,14.99,14.55,14.89,4765,9.34917679149652,9.54660491175292,9.26638435396965,9.48291842134763,7481.96355251542,0.0,1.0
2022-01-27,14.75,15.0,14.5,15.0,5315,9.39375733478023,9.55297356079345,9.234541108767,9.55297356079345,8345.56899929054,0.0,1.0
2022-01-28,14.65,15.0799,14.5,14.55,7630,9.33007084437494,9.60385906662728,9.234541108767,9.26638435396965,11980.5628343531,0.0,1.0
2022-01-31,15.2,15.2,14.81,14.81,18568,9.68034654160403,9.68034654160403,9.4319692290234,9.4319692290234,29155.3198831283,0.0,1.0
2022-02-01,15.63,16.4,15.175,15.41,44611,9.95419845034677,10.4445844264675,9.66442491900271,9.81408817145514,70047.8228837913,0.0,1.0
2022-02-02,14.95,15.73,14.95,15.73,12324,9.5211303155908,10.0178849407521,9.5211303155908,10.0178849407521,19351.0427746485,0.0,1.0
2022-02-03,15.4332,15.4332,14.69,14.81,1766,9.82886343722916,9.82886343722916,9.35554544053705,9.4319692290234,2772.95858000886,0.0,1.0
2022-02-04,15.1,15.125,14.7881,14.7881,1722,9.61666005119874,9.63258167380006,9.41802188762464,9.41802188762464,2703.87014426685,0.0,1.0
2022-02-07,14.79,15.35,14.79,15.09,5630,9.41923193094234,9.77587627721196,9.41923193094234,9.61029140215821,8840.17939153448,0.0,1.0
2022-02-08,15.19,15.285,14.87,14.87,1044,9.6739778925635,9.73448005844853,9.47018112326657,9.47018112326657,1639.28015715133,0.0,1.0
2022-02-09,15.46,15.6,15.11,15.6,4992,9.84593141665778,9.93509250322519,9.62302870023927,9.93509250322519,7838.39707327533,0.0,1.0
2022-02-10,15.3,15.5032,15.0,15.35,1989,9.74403303200932,9.87344398051287,9.55297356079345,9.77587627721196,3123.11133388314,0.0,1.0
2022-02-11,15.2236,15.2236,15.0501,15.0501,1025,9.69537655333968,9.69537655333968,9.5848804924865,9.5848804924865,1609.44651444455,0.0,1.0
2022-02-14,15.145,15.17,15.0661,15.17,2772,9.64531897188112,9.66124059448244,9.59507033095135,9.66124059448244,4352.57145174664,0.0,1.0
2022-02-15,14.99,15.0899,14.97,15.04,1592,9.54660491175292,9.6102277156678,9.53386761367186,9.57844815695556,2499.74522048364,0.0,1.0
2022-02-16,15.0132,15.039,14.68,14.9,1910,9.56138017752695,9.57781129205151,9.34917679149652,9.48928707038816,2999.0661878918,0.0,1.0
2022-02-17,15.0132,15.0132,15.0132,15.0132,366,9.56138017752695,9.56138017752695,9.56138017752695,9.56138017752695,574.690170035812,0.0,1.0
2022-02-18,14.8152,14.9699,14.66,14.66,6732,9.43528092652448,9.53380392718146,9.33643949341547,9.33643949341547,10570.5306685275,0.0,1.0
2022-02-22,14.96,15.07,14.7,14.8,2704,9.52749896463133,9.59755410407715,9.36191408957758,9.42560057998287,4245.79841469081,0.0,1.0
2022-02-23,14.91,14.9197,14.795,14.89,4315,9.49565571942869,9.501833308998,9.42241625546261,9.48291842134763,6775.37727788122,0.0,1.0
2022-02-24,14.47,14.8799,14.2801,14.41,13074,9.21543516164541,9.4764860858167,9.09449451636577,9.17722326740224,20528.6865657055,0.0,1.0
2022-02-25,14.6299,14.6299,14.22,14.53,5359,9.31726985980347,9.31726985980347,9.05621893563219,9.25364705588859,8414.65743503255,0.0,1.0
2022-02-28,14.4953,14.5209,14.283,14.29,10483,9.23154784371795,9.24785158526171,9.09634142458752,9.10079947891589,16460.3198155339,0.0,1.0
2022-03-01,14.5172,14.5172,14.3,14.5078,1871,9.24549518511671,9.24549518511671,9.10716812795642,9.23950865501861,2937.82871075684,0.0,1.0
2022-03-02,13.89,14.4999,13.85,14.29,9799,8.84605351729473,9.2344774222766,8.82057892113262,9.10079947891589,15386.3086780899,0.0,1.0
2022-03-03,13.7278,13.9,13.42,13.9,4291,8.74275402985736,8.85242216633526,8.54672701238987,8.85242216633526,6737.69267656739,0.0,1.0
2022-03-04,13.2325,13.6,13.02,13.6,9282,8.42731484287996,8.66136269511939,8.29198105076871,8.66136269511939,14574.5195581213,0.0,1.0
2022-03-07,13.525,13.6,12.6886,13.6,10250,8.61359782731543,8.66136269511939,8.08092402156558,8.66136269511939,16094.4651444455,0.0,1.0
2022-03-08,15.04,15.85,14.545,15.02,29162,9.57844815695556,10.0943087292384,9.26320002944938,9.56571085887451,45789.9309797387,0.0,1.0
2022-03-09,16.0,16.0,15.21,15.21,9525,10.1898384648463,10.1898384648463,9.68671519064456,9.68671519064456,14956.0761464239,0.0,1.0
2022-03-10,16.25,16.25,15.64,16.0,14825,10.3490546908596,10.3490546908596,9.9605670993873,10.1898384648463,23278.0922698931,0.0,1.0
2022-03-11,16.41,16.5,16.0301,16.35,10550,10.450953075508,10.5082709168728,10.2090080984583,10.4127411812649,16565.5226608684,0.0,1.0
2022-03-14,16.6,16.7829,16.3766,16.5,11680,10.5719574072781,10.6884399982294,10.4296817877127,10.5082709168728,18339.8393060608,0.0,1.0
2022-03-15,15.75,16.8273,15.7,16.76,21915,10.0306222388331,10.7167167999693,9.99877899363048,10.6738557919265,34410.7515746853,0.0,1.0
2022-03-16,15.94,16.45,15.94,16.0,15266,10.1516265706032,10.4764276716701,10.1516265706032,10.1898384648463,23970.5468190346,0.0,1.0
2022-03-17,15.81,17.0,15.81,16.31,15674,10.0688341330763,10.8267033688992,10.0688341330763,10.3872665851027,24611.1850413697,0.0,1.0
2022-03-18,17.67,17.9668,16.6015,16.75,30058,11.2534028546147,11.4424243581376,10.5729127046342,10.667487142886,47196.8227621213,0.0,1.0
2022-03-21,16.48,16.91,15.8139,15.86,20080,11.1323985228446,11.4228676590596,10.682441565559,10.7135825589998,29725.7055001156,1.0,1.0
2022-03-22,15.95,16.3898,15.9053,15.9153,6701,10.7743784247192,11.0714675552014,10.7441831447452,10.7509382409362,9919.9179559897,0.0,1.0
2022-03-23,15.8459,15.9999,15.6,15.6,6297,10.7040578733704,10.8080863547125,10.5379500580325,10.5379500580325,9321.85097282005,0.0,1.0
2022-03-24,15.9645,15.97,15.39,15.7301,4826,10.7841733141962,10.7878886171013,10.3960930380206,10.6258338594781,7144.23579400184,0.0,1.0
2022-03-25,15.97,15.99,15.57,15.77,16609,10.7878886171013,10.8013988094834,10.5176847694594,10.6527866932803,24587.3626818434,0.0,1.0
2022-03-28,15.99,16.22,15.74,15.976,10594,10.8013988094834,10.9567660218774,10.6325214047072,10.7919416748159,15682.9743061864,0.0,1.0
2022-03-29,16.15,16.2,15.802,15.84,5387,10.9094803485401,10.9432558294953,10.6744030010917,10.7000723666177,7974.71989686863,0.0,1.0
2022-03-30,16.15,16.16,16.0,16.08,2965,10.9094803485401,10.9162354447311,10.8081539056744,10.8621946752028,4389.27872549016,0.0,1.0
2022-03-31,16.15,16.15,15.86,16.092,4439,10.9094803485401,10.9094803485401,10.7135825589998,10.870300790632,6571.33499576756,0.0,1.0
2022-04-01,16.34,16.47,16.005,16.1961,14762,11.03782717617,11.1256434266536,10.8115314537699,10.9406213419808,21853.130706808,0.0,1.0
2022-04-04,16.4719,16.52,16.2,16.2,7902,11.1269268949299,11.1594189076088,10.9432558294953,10.9432558294953,11697.8349034817,0.0,1.0
2022-04-05,16.6711,16.8,16.21,16.8,6479,11.2614884110555,11.3485616009581,10.9500109256864,11.3485616009581,9591.27718801039,0.0,1.0
2022-04-06,16.65,16.68,16.2,16.5278,15083,11.2472351580924,11.2675004466656,10.9432558294953,11.1646878826378,22328.3274929404,0.0,1.0
2022-04-07,16.4899,16.4899,15.75,16.22,5605,11.1390860680738,11.1390860680738,10.6392765008982,10.9567660218774,8297.43920956906,0.0,1.0
2022-04-08,15.9699,16.31,15.85,16.245,7271,10.7878210661394,11.0175618875968,10.7068274628087,10.973653762355,10763.725333234,0.0,1.0
2022-04-11,15.87,16.3899,15.8,16.0415,20062,10.7203376551908,11.0715351061633,10.6730519818535,10.8361875548672,29699.0589513604,0.0,1.0
2022-04-12,15.7139,16.22,15.55,16.1478,16254,10.6148906036486,10.9567660218774,10.5041745770773,10.9079942273781,24061.8335258404,0.0,1.0
2022-04-13,15.87,15.87,15.03,15.3,7679,10.7203376551908,10.7203376551908,10.1529095751429,10.3352971723011,11367.7137716826,0.0,1.0
2022-04-14,15.39,15.72,15.0501,15.3,19988,10.3960930380206,10.6190112123251,10.1664873184869,10.3352971723011,29589.5120287005,0.0,1.0
2022-04-18,15.36,15.5,14.99,15.13,2615,10.3758277494474,10.4703990961221,10.1258891903787,10.2204605370534,3871.15138858576,0.0,1.0
2022-04-19,14.9,15.39,14.9,15.15,8108,10.0650933246593,10.3960930380206,10.0650933246593,10.2339707294354,12002.7898503454,0.0,1.0
2022-04-20,15.0501,15.2016,14.6601,14.6601,4617,10.1664873184869,10.2688270257812,9.90303856703608,9.90303856703608,6834.83975567894,0.0,1.0
2022-04-21,15.09,15.09,14.7017,15.05,6497,10.1934401522892,10.1934401522892,9.93113976719084,10.166419767525,9617.92373676542,0.0,1.0
2022-04-22,15.0841,15.2,14.85,15.2,4115,10.1894546455365,10.2677462103907,10.0313178437041,10.2677462103907,6091.69711817602,0.0,1.0
2022-04-25,15.1699,15.22,14.75,14.75,10734,10.2474133708556,10.2812564027728,9.96376688179359,9.96376688179359,15890.2252409482,0.0,1.0
2022-04-26,14.94,15.039,14.75,15.039,4400,10.0921137094235,10.1589891617148,9.96376688179359,10.1589891617148,6513.60080679819,0.0,1.0
2022-04-27,14.85,15.4092,14.58,15.4092,11759,10.0313178437041,10.4090628227074,9.8489302465458,10.4090628227074,17407.5981561681,0.0,1.0
2022-04-28,14.91,14.9799,14.6006,14.62,8997,10.0718484208503,10.1190665432257,9.86284574469935,9.87595063130998,13318.8332860827,0.0,1.0
2022-04-29,14.6,15.18,14.5,14.9451,19653,9.86244043892789,10.2542360180086,9.79488947701743,10.0955588084809,29093.5901490921,0.0,1.0
2022-05-02,15.01,15.15,15.0,15.0,12491,10.1393993827608,10.2339707294354,10.1326442865698,10.1326442865698,18491.2244722083,0.0,1.0
2022-05-03,15.12,15.25,15.01,15.07,12368,10.2137054408623,10.3015216913459,10.1393993827608,10.1799299599071,18309.1397223819,0.0,1.0
2022-05-04,15.43,15.5,15.0,15.0,2573,10.4231134227848,10.4703990961221,10.1326442865698,10.1326442865698,3808.97610815721,0.0,1.0
2022-05-05,14.2399,14.72,13.01,14.72,84565,9.61918942508831,9.94350159322045,8.7883801445515,9.94350159322045,125186.966415202,0.0,1.0
2022-05-06,13.9901,14.5999,13.61,13.61,4867,9.45044712223597,9.86237288796598,9.19368591601429,9.19368591601429,7204.93071061065,0.0,1.0
2022-05-09,12.59,14.0417,12.14,14.025,31184,8.50466610452754,9.48530341858176,8.20068677593045,9.47402240794272,46163.6653543626,0.0,1.0
2022-05-10,12.95,13.0912,12.27,12.91,25484,8.74784956740522,8.8432315256228,8.28850302641406,8.72082918264103,37725.5915819194,0.0,1.0
2022-05-11,13.2,13.3215,12.38,12.51,11778,8.91672697218138,8.9988013909026,8.36280908451557,8.45062533499917,17435.725068743,0.0,1.0
2022-05-12,13.73,13.75,12.61,12.61,17219,9.27474707030685,9.28825726268894,8.51817629690964,8.51817629690964,25490.3846118769,0.0,1.0
2022-05-13,14.2,14.2,13.62,13.66,3953,9.59223659128603,9.59223659128603,9.20044101220533,9.22746139696952,5851.8781793803,0.0,1.0
2022-05-16,15.9398,16.42,14.4,14.4573,31843,10.7674882266043,11.0918679456984,9.72733851510696,9.76604521628166,47139.2251115626,0.0,1.0
2022-05-17,16.84,16.88,15.49,16.24,16927,11.3755819857223,11.4026023704865,10.463643999931,10.9702762142595,25058.1183765167,0.0,1.0
2022-05-18,16.6421,16.8853,16.43,16.43,14319,11.2418986321015,11.4061825714677,11.0986230418894,11.0986230418894,21197.329534669,0.0,1.0
2022-05-19,16.4,16.4499,15.75,16.44,6379,11.2472351580924,11.281456928482,10.8014605938997,11.2746674389658,9301.45040354464,0.25,1.0
2022-05-20,15.565,15.97,15.565,15.72,4025,10.6745862948603,10.9523381387034,10.6745862948603,10.7808863832447,5868.99794235257,0.0,1.0
2022-05-23,15.73,15.73,15.475,15.63,4930,10.787744453463,10.787744453463,10.6128636628951,10.7191637512795,7188.61114429772,0.0,1.0
2022-05-24,15.5262,15.7,15.2,15.2597,4028,10.6479769824131,10.767170242808,10.4242667318905,10.4652094110941,5873.37235075681,0.0,1.0
2022-05-25,15.34,15.34,15.26,15.26,806,10.5202797149474,10.5202797149474,10.4654151532006,10.4654151532006,1175.25772460526,0.0,1.0
2022-05-26,15.03,15.4899,14.985,14.985,4809,10.3076795381786,10.6230821875205,10.276818222196,10.276818222196,7012.17667199343,0.0,1.0
2022-05-27,16.2332,16.25,14.93,14.93,56250,11.1328425468504,11.1443641048172,10.2390988359951,10.2390988359951,82020.1575794612,0.0,1.0
2022-05-31,16.41,16.4763,16.0,16.05,9179,11.2540932283108,11.2995622338584,10.9729123493585,11.0072027004502,13384.2315808333,0.0,1.0
2022-06-01,16.03,16.48,15.89,16.44,12845,10.9934865600135,11.3020997198392,10.8974735769566,11.2746674389658,18729.7586508122,0.0,1.0
2022-06-02,16.2128,16.35,15.95,16.161,9647,11.1188520836049,11.2129448070007,10.9386219982667,11.0833272798739,14066.6392918945,0.0,1.0
2022-06-03,16.25,16.4041,15.5244,16.35,7485,11.1443641048172,11.2500469668819,10.6467425297738,11.2129448070007,10914.1489685737,0.0,1.0
2022-06-06,15.55,15.9271,15.55,15.8,1656,10.6642991895328,10.9229170174667,10.6642991895328,10.8357509449915,2414.67343913934,0.0,1.0
2022-06-07,15.4,15.7599,15.2,15.4501,1803,10.5614281362575,10.8082500834159,10.4242667318905,10.5957870680514,2629.01945094701,0.0,1.0
2022-06-08,15.0501,15.58,14.87,15.3,9230,10.3214642593175,10.6848734001878,10.197950414685,10.492847434074,13458.5965237054,0.0,1.0
2022-06-09,15.2,15.2,15.1999,15.1999,466,10.4242667318905,10.4242667318905,10.4241981511884,10.4241981511884,679.49143879163,0.0,1.0
2022-06-10,15.17,15.36,14.6,15.1,41069,10.4036925212355,10.5339958553841,10.0127825187896,10.355686029707,59884.1929178827,0.0,1.0
2022-06-13,14.16,14.89,13.76,14.89,9589,9.71102742918224,10.2116665551217,9.43670462044828,10.2116665551217,13982.0673960792,0.0,1.0
2022-06-14,13.49,14.6,13.0,14.31,16352,9.25153672455285,10.0127825187896,8.91549128385375,9.81389848245747,23843.4420753663,0.0,1.0
2022-06-15,13.45,13.87,13.45,13.87,12746,9.22410444367946,9.51214339285012,9.22410444367946,9.51214339285012,18585.4031734723,0.0,1.0
2022-06-16,12.47,13.0601,12.36,12.7,4353,8.55201356228125,8.95670828586603,8.47657478987941,8.70974917730328,6347.26659454926,0.0,1.0
2022-06-17,11.85,12.6317,11.85,12.5,14426,8.12681320874361,8.66290855771195,8.12681320874361,8.5725877729363,21035.0718798455,0.0,1.0
2022-06-21,12.355,12.5983,11.9,12.35,2845,8.47314575477024,8.64000260318267,8.16110355983536,8.46971671966106,4148.39730335232,0.0,1.0
2022-06-22,11.3899,12.345,11.25,12.19,19195,7.81127339799737,8.46628768455189,7.71532899564267,8.35998759616748,27988.9231064491,0.0,1.0
2022-06-23,11.4,11.7982,11.1,11.1,2738,7.8182000489179,8.09128840501256,7.61245794236743,7.61245794236743,3992.3767369345,0.0,1.0
2022-06-24,11.0,11.4999,11.0,11.25,5019,7.54387724018394,7.88671217039921,7.54387724018394,7.71532899564267,7318.38526029009,0.0,1.0
2022-06-27,11.2395,11.6,10.9,11.5147,4941,7.7081280219134,7.95536145328488,7.47529653800045,7.89686211432237,7204.6506417799,0.0,1.0
2022-06-28,10.93,11.5999,10.6601,11.5999,1871,7.4958707486555,7.9552928725827,7.31077143346226,7.9552928725827,2728.17270810973,0.0,1.0
2022-06-29,10.755,11.1275,10.65,11.0,3717,7.37585451983439,7.63131763546789,7.30384478254173,7.54387724018394,5419.89201285082,0.0,1.0
2022-06-30,10.7599,10.76,10.2001,10.76,3517,7.37921497424138,7.37928355494356,6.9953002034182,7.37928355494356,5128.26478590162,0.0,1.0
2022-07-01,10.3902,10.5361,10.3902,10.4,1064,7.12567211826902,7.22573136275473,7.12567211826902,7.132393027083,1551.45684736972,0.0,1.0
2022-07-05,10.5718,10.6713,10.3,10.415,2028,7.25021467343424,7.31845247210681,7.06381232489951,7.14268013241052,2957.10008126485,0.0,1.0
2022-07-06,10.36,10.6231,10.36,10.56,3357,7.1049607462096,7.28539657365437,7.1049607462096,7.24212215057659,4894.96300434226,0.0,1.0
2022-07-07,10.46,10.57,10.35,10.5043,3745,7.1735414483931,7.24898022079493,7.09810267599125,7.20392269946038,5460.7198246237,0.0,1.0
2022-07-08,10.61,10.6699,10.4,10.5299,5758,7.27641250166833,7.31749234227624,7.132393027083,7.22147935921935,8395.94786386736,0.0,1.0
2022-07-11,10.6,10.6,10.466,10.466,1563,7.26955443144998,7.26955443144998,7.1776562905241,7.1776562905241,2279.06677860797,0.0,1.0
2022-07-12,10.7,10.7,10.5501,10.57,3381,7.33813513363347,7.33813513363347,7.23533266106042,7.24898022079493,4929.95827157617,0.0,1.0
2022-07-13,10.9227,10.9999,10.63,10.9999,1989,7.4908643573961,7.54380865948176,7.29012864210503,7.54380865948176,2900.23277200976,0.0,1.0
2022-07-14,10.9813,10.9813,10.6601,10.75,4289,7.53105264887563,7.53105264887563,7.31077143346226,7.37242548472522,6253.94588192552,0.0,1.0
2022-07-15,10.74,10.8316,10.74,10.8316,645,7.36556741450687,7.42838733770694,7.36556741450687,7.42838733770694,940.497806911158,0.0,1.0
2022-07-18,10.485,10.77,10.22,10.77,1780,7.19068662393897,7.38614162516191,7.00894776315272,7.38614162516191,2595.48231984785,0.0,1.0
2022-07-19,10.03,10.5,10.03,10.5,3868,6.87864442900409,7.20097372926649,6.87864442900409,7.20097372926649,5640.07056919746,0.0,1.0
2022-07-20,9.7,10.27,9.7,10.0,5493,6.65232811179857,7.04323811424446,6.65232811179857,6.85807021834904,8009.54178815968,0.0,1.0
2022-07-21,9.75,9.954,9.6407,9.6407,3600,6.68661846289031,6.82652309534463,6.61165975540376,6.61165975540376,5249.29008508554,0.0,1.0
2022-07-22,9.9351,9.9351,9.6,9.79,700,6.81356134263195,6.81356134263195,6.58374740961508,6.71405074376371,1020.69529432219,0.0,1.0
2022-07-25,9.7899,9.7999,9.3343,9.7999,4321,6.71398216306152,6.72084023327987,6.40152848391354,6.72084023327987,6300.60623823739,0.0,1.0
2022-07-26,9.25,9.6409,9.25,9.57,7533,6.34371495197286,6.61179691680812,6.34371495197286,6.56317319896003,10984.1395030415,0.0,1.0
2022-07-27,9.07,9.4285,9.01,9.4273,2850,6.22026968804258,6.46613150537039,6.17912126673248,6.46530853694419,4155.68798402605,0.0,1.0
2022-07-28,9.3099,9.3446,9.065,9.215,5171,6.38479479258077,6.40859229623844,6.2168406529334,6.31971170620864,7540.02195277148,0.0,1.0
2022-07-29,9.1501,9.3,9.074,9.28,3918,6.27520283049155,6.37800530306461,6.22301291612992,6.36428916262791,5712.97737593476,0.0,1.0
2022-08-01,9.9999,10.1499,9.1513,9.2,26357,6.85800163764686,6.96087269092209,6.27602579891776,6.30942460088111,38432.0941034998,0.0,1.0
2022-08-02,10.63,10.63,10.105,10.105,12099,7.29012864210503,7.29012864210503,6.9300799556417,6.9300799556417,17641.9890942916,0.0,1.0
2022-08-03,11.21,11.2808,9.67,10.37,34115,7.68789671476927,7.73645185191518,6.63175390114352,7.11181881642795,49744.3142368592,0.0,1.0
2022-08-04,11.1471,11.1471,10.5501,11.1401,8443,7.64475945309586,7.64475945309586,7.23533266106042,7.63995880394301,12311.0433856603,0.0,1.0
2022-08-05,11.2,11.2,10.95,10.95,2035,7.68103864455092,7.68103864455092,7.5095868890922,7.5095868890922,2967.30703420807,0.0,1.0
2022-08-08,11.375,11.3999,11.25,11.305,3443,7.80105487337203,7.81813146821572,7.71532899564267,7.75304838184359,5020.36271193042,0.0,1.0
2022-08-09,11.81,11.81,11.335,11.335,2923,8.09938092787021,8.09938092787021,7.77362259249864,7.77362259249864,4262.13192186251,0.0,1.0
2022-08-10,11.985,12.008,11.71,11.71,3266,8.21939715669132,8.23517071819352,8.03080022568673,8.03080022568673,4762.27261608038,0.0,1.0
2022-08-11,13.1,13.4899,12.05,12.05,27970,8.98407198603724,9.25146814385067,8.26397461311059,8.26397461311059,40784.0676888451,0.0,1.0
2022-08-12,13.695,14.2,12.8021,12.8021,14728,9.39212716402901,9.73845971005563,8.77977007423262,8.77977007423262,21475.4289925388,0.0,1.0
2022-08-15,13.0996,13.72,13.05,13.4794,9602,8.98379766322851,9.40927233957488,8.9497816349455,9.2442671701214,14001.0231658309,0.0,1.0
2022-08-16,13.25,13.415,12.9,13.1,12553,9.08694303931248,9.20010119791523,8.84691058167026,8.98407198603724,18303.9828994663,0.0,1.0
2022-08-17,12.3,13.1,12.2,12.84,9839,8.60687812402804,9.16667507518434,8.53690350513351,8.98474106605854,14060.8125566628,0.25,1.0
2022-08-18,12.0,12.4962,12.0,12.1001,2741,8.39695426734443,8.74416832629912,8.39695426734443,8.46699886085786,3917.13458865868,0.0,1.0
2022-08-19,12.0132,12.4,11.8,11.8,3963,8.40619091703851,8.67685274292258,8.25700502955536,8.25700502955536,5663.48207765573,0.0,1.0
2022-08-22,11.7,12.03,11.5,12.03,3482,8.18703041066082,8.41794665301279,8.04708117287175,8.41794665301279,4976.08998092285,0.0,1.0
2022-08-23,11.925,11.9358,11.7207,11.85,2955,8.34447330317353,8.35203056201414,8.20151515677199,8.29199233900263,4222.9597626729,0.0,1.0
2022-08-24,12.1501,12.26,11.85,11.85,11175,8.50198617030513,8.57888827647023,8.29199233900263,8.29199233900263,15970.0762598544,0.0,1.0
2022-08-25,12.59,12.59,12.2599,12.2599,1321,8.8098045188222,8.8098045188222,8.57881830185133,8.57881830185133,1887.82735921858,0.0,1.0
2022-08-26,11.8594,12.4942,11.68,12.4942,10658,8.29856995317871,8.74276883392123,8.17303548688191,8.74276883392123,15231.2369375864,0.0,1.0
2022-08-29,12.195,12.195,11.9821,12.0604,1469,8.53340477418878,8.53340477418878,8.38442881056231,8.43921893715673,2099.33261975177,0.0,1.0
2022-08-30,12.337,12.337,12.0399,12.095,2445,8.63276873301902,8.63276873301902,8.42487414028335,8.46343015529424,3494.12406759229,0.0,1.0
2022-08-31,11.7,12.297,11.62,12.24,16259,8.18703041066082,8.60477888546121,8.13105071554519,8.56489335269132,23235.5677770892,0.0,1.0
2022-09-01,11.2,11.9677,11.03,11.9,3217,7.83715731618814,8.3743524654415,7.71820046406742,8.3269796484499,4597.38123740057,0.0,1.0
2022-09-02,11.065,11.39,10.82,11.39,4971,7.74269158068051,7.97010909208776,7.5712537643889,7.97010909208776,7104.00439263857,0.0,1.0
2022-09-06,10.45,11.24,10.3077,11.24,8090,7.31234767447911,7.86514716374595,7.21277379179218,7.86514716374595,11561.3348494158,0.0,1.0
2022-09-07,10.25,10.58,10.25,10.58,3365,7.17239843669004,7.40331467904201,7.17239843669004,7.40331467904201,4808.88649793377,0.0,1.0
2022-09-08,10.2499,10.41,10.0,10.3,2308,7.17232846207114,7.28435782692129,6.99746188945369,7.20738574613731,3298.33879263927,0.0,1.0
2022-09-09,10.1785,10.4599,10.0,10.15,4281,7.12236658418044,7.31927516174967,6.99746188945369,7.1024238177955,6117.93256988246,0.0,1.0
2022-09-12,10.135,10.17,10.0,10.11,4555,7.09192762496132,7.11641874157441,6.99746188945369,7.07443397023768,6509.50311978851,0.0,1.0
2022-09-13,10.17,10.2,9.9001,9.96,1755,7.11641874157441,7.13741112724277,6.92755724517805,6.96947204189588,2508.05224483618,0.0,1.0
2022-09-14,9.91,10.52,9.9,10.52,3899,6.93448473244861,7.36132990770529,6.92748727055916,7.36132990770529,5572.02034337111,0.0,1.0
2022-09-15,10.0,10.3,9.91,10.3,2756,6.99746188945369,7.20738574613731,6.93448473244861,7.20738574613731,3938.57093263164,0.0,1.0
2022-09-16,9.95,10.17,9.85,10.17,4758,6.96247458000642,7.11641874157441,6.89249996111189,7.11641874157441,6799.60830822256,0.0,1.0
2022-09-19,9.5,10.165,9.5,10.165,6276,6.64758879498101,7.11292001062968,6.64758879498101,7.11292001062968,8968.96631828599,0.0,1.0
2022-09-20,9.3,9.61,9.3,9.3372,5653,6.50763955719194,6.724560875765,6.50763955719194,6.5336701154207,8078.64349860909,0.0,1.0
2022-09-21,9.4158,9.465,9.1,9.1815,10222,6.58867016587181,6.62309767836792,6.36769031940286,6.42471963380191,14608.1538727724,0.0,1.0
2022-09-22,9.3699,9.39,9.05,9.24,4275,6.55655181579922,6.57061671419702,6.33270300995559,6.46565478585521,6109.35803229327,0.0,1.0
2022-09-23,8.4999,9.0,8.11,8.9488,4767,5.94777263141675,6.29771570050832,5.67494159234695,6.26188869563432,6812.47011460632,0.0,1.0
2022-09-26,8.6658,8.78,8.6,8.6,2057,6.06386052416278,6.14377153894034,6.01781722493018,6.01781722493018,2939.63730349176,0.0,1.0
2022-09-27,8.65,8.71,8.4367,8.71,4253,6.05280453437745,6.09478930571417,5.9035486722754,6.09478930571417,6077.91806113293,0.0,1.0
2022-09-28,8.6484,8.72,8.25,8.71,1964,6.05168494047513,6.10178676760362,5.7729060587993,6.09478930571417,2806.73197085941,0.0,1.0
2022-09-29,8.6697,8.6697,8.53,8.53,395,6.06658953429967,6.06658953429967,5.968834991704,5.968834991704,564.490391287917,0.0,1.0
2022-09-30,8.51,8.65,8.51,8.634,573,5.95484006792509,6.05280453437745,5.95484006792509,6.04160859535432,818.868339767029,0.0,1.0
2022-10-03,8.65,8.72,8.57,8.72,984,6.05280453437745,6.10178676760362,5.99682483926182,6.10178676760362,1406.2241646261,0.0,1.0
2022-10-04,9.16,9.4995,8.65,8.8999,9851,6.40967509073958,6.64723892188654,6.05280453437745,6.22767110699489,14077.9616318412,0.0,1.0
2022-10-05,9.409,9.55,8.88,9.1,10924,6.58391189178698,6.68257610442828,6.21374615783488,6.36769031940286,15611.3747707068,0.0,1.0
2022-10-06,9.88,9.88,9.49,9.49,4032,6.91349234678025,6.91349234678025,6.64059133309155,6.64059133309155,5762.08925993134,0.0,1.0
2022-10-07,10.55,10.85,9.51,9.531,9640,7.38232229337365,7.59224615005726,6.65458625687046,6.66928092683832,13776.4237266216,0.0,1.0
2022-10-10,9.8614,10.6487,9.28,10.53,11256,6.90047706766587,7.45138724222255,6.49364463341303,7.36832736959474,16085.8325173083,0.0,1.0
2022-10-11,10.4,10.7,8.85,9.02,22619,7.27736036503184,7.48728422171545,6.19275377216652,6.31171062428723,32324.5776216238,0.0,1.0
2022-10-12,10.2,11.5183,9.75,10.43,41697,7.13741112724277,8.05988652812945,6.82252534221735,7.2983527507002,59588.748976031,0.0,1.0
2022-10-13,10.1439,10.8,9.6681,9.99,6746,7.09815536604293,7.55725884060999,6.76521612934273,6.99046442756424,9640.6384294387,0.0,1.0
2022-10-14,9.82,9.85,9.68,9.77,2530,6.87150757544353,6.89249996111189,6.77354310899118,6.83652026599626,3615.59668343906,0.0,1.0
2022-10-17,9.88,10.93,9.88,9.89,19264,6.91349234678025,7.64822584517289,6.91349234678025,6.9204898086697,27529.982019672,0.0,1.0
2022-10-18,9.96,10.4226,9.81,10.23,5486,6.96947204189588,7.29317462890201,6.86451011355407,7.15840351291113,7839.98553571015,0.0,1.0
2022-10-19,9.85,9.95,9.7,9.7,9235,6.89249996111189,6.96247458000642,6.78753803277008,6.78753803277008,13197.6424393517,0.0,1.0
2022-10-20,9.5,9.9674,9.3,9.9674,9223,6.64758879498101,6.97465016369407,6.50763955719194,6.97465016369407,13180.4933641733,0.0,1.0
2022-10-21,9.2999,9.904,9.15,9.7,2279,6.50756958257304,6.93028625531494,6.40267762885013,6.78753803277008,3256.89519429155,0.0,1.0
2022-10-24,9.3,9.8332,9.3,9.642,1069,6.50763955719194,6.88074422513761,6.50763955719194,6.74695275381125,1527.69678047287,0.0,1.0
2022-10-25,9.9337,9.95,9.3257,9.45,8134,6.95106871712662,6.96247458000642,6.52562303424783,6.61260148553374,11624.2147917365,0.0,1.0
2022-10-26,9.75,10.09,9.5,9.6644,10889,6.82252534221735,7.06043904645878,6.64758879498101,6.76262706844363,15561.3566347699,0.0,1.0
2022-10-27,9.6,9.745,9.4,9.54,3416,6.71756341387555,6.81902661127262,6.57761417608647,6.67557864253882,4881.77006744183,0.0,1.0
2022-10-28,9.65,9.65,9.4,9.4,1074,6.75255072332281,6.75255072332281,6.57761417608647,6.57761417608647,1534.84222846386,0.0,1.0
2022-10-31,9.7139,9.7139,9.7139,9.7139,560,6.79726450479642,6.79726450479642,6.79726450479642,6.79726450479642,800.290174990465,0.0,1.0
2022-11-01,9.51,9.51,9.1,9.46,3630,6.65458625687046,6.65458625687046,6.36769031940286,6.61959894742319,5187.59524145605,0.0,1.0
2022-11-02,9.825,10.0799,9.45,9.9,3743,6.87500630638825,7.05337160995043,6.61260148553374,6.92748727055916,5349.08236605234,0.0,1.0
2022-11-03,9.8,9.82,9.8,9.82,707,6.85751265166462,6.87150757544353,6.85751265166462,6.87150757544353,1010.36634592546,0.0,1.0
2022-11-04,9.2746,9.75,9.2035,9.75,14067,6.48986600399272,6.82252534221735,6.44011404995871,6.82252534221735,20103.0033778408,0.0,1.0
2022-11-07,9.13,9.295,9.05,9.15,1501,6.38868270507122,6.50414082624721,6.33270300995559,6.40267762885013,2145.06348689408,0.0,1.0
2022-11-08,9.375,9.375,9.06,9.35,992,6.56012052136284,6.56012052136284,6.33970047184505,6.5426268666392,1417.65688141168,0.0,1.0
2022-11-09,9.3,9.3,9.25,9.25,494,6.50763955719194,6.50763955719194,6.47265224774467,6.47265224774467,705.970261509445,0.0,1.0
2022-11-10,9.4999,9.5,9.25,9.4259,4172,6.64751882036211,6.64758879498101,6.47265224774467,6.59573760238016,5962.16180367896,0.0,1.0
2022-11-11,9.3,9.49,9.3,9.31,1966,6.50763955719194,6.64059133309155,6.50763955719194,6.51463701908139,2809.59015005581,0.0,1.0
2022-11-14,9.5299,9.5299,9.5299,9.5299,411,6.66851120603047,6.66851120603047,6.66851120603047,6.66851120603047,587.355824859073,0.0,1.0
2022-11-15,10.02,10.24,9.6201,9.7799,14859,7.0114568132326,7.16540097480058,6.73162831227335,6.84344775326682,21234.842339613,0.0,1.0
2022-11-16,10.5,10.6374,9.9,10.1984,62658,7.34733498392638,7.44348011028747,6.92748727055916,7.13629153334045,89543.8960438437,0.0,1.0
2022-11-17,10.355,10.49,9.9,10.49,21184,7.42080833376564,7.51755474854675,7.09473708394784,7.51755474854675,29560.1651644717,0.25,1.0
2022-11-18,9.8585,10.075,9.69,10.0,11719,7.06499651940402,7.22014910310853,6.944242660955,7.16640109489681,16352.6989974718,0.0,1.0
2022-11-21,9.55,10.0814,9.55,10.0814,4401,6.84391304562645,7.22473559980927,6.84391304562645,7.22473559980927,6141.15780253209,0.0,1.0
2022-11-22,9.3324,9.8,9.16,9.76,8257,6.68797215780149,7.02307307299887,6.56442340292547,6.99440746861928,11521.8223075454,0.0,1.0
2022-11-23,9.2499,9.2499,8.92,8.925,7820,6.6288493487686,6.6288493487686,6.39242977664795,6.3960129771954,10912.0322689845,0.0,1.0
2022-11-25,8.6954,9.33,8.65,9.2,4348,6.23147240805657,6.68625222153872,6.19893694708574,6.59308900730506,6067.20157359907,0.0,1.0
2022-11-28,8.62,9.22,8.22,8.75,9748,6.17743774380105,6.60742180949485,5.89078170000517,6.2706009580347,13602.3645214912,0.0,1.0
2022-11-29,8.35,8.71,8.2,8.41,10834,5.98394491423883,6.24193535365512,5.87644889781538,6.02694332080821,15117.7695143451,0.0,1.0
2022-11-30,8.84,8.95,8.27,8.43,12157,6.33509856788878,6.41392897993264,5.92661370547966,6.04127612299801,16963.8844365786,0.0,1.0
2022-12-01,8.34,8.85,8.3305,8.83,12103,5.97677851314394,6.34226496898367,5.96997043210378,6.32793216679388,16888.5328070997,0.0,1.0
2022-12-02,8.7589,8.82,8.4,8.53,14605,6.27697905500916,6.32076576569898,6.01977691971332,6.11294013394697,20379.8249729564,0.0,1.0
2022-12-05,8.45,8.9037,8.4,8.8304,12200,6.0556089251878,6.38074854286327,6.01977691971332,6.32821882283767,17023.8866600526,0.0,1.0
2022-12-06,8.2386,8.45,8.06,8.45,4801,5.90411120604168,6.0556089251878,5.77611928248683,6.0556089251878,6699.31802089447,0.0,1.0
2022-12-07,8.65,8.75,8.4437,8.4459,7075,6.19893694708574,6.2706009580347,6.05109409249802,6.05267070073889,9872.45886228459,0.0,1.0
2022-12-08,8.87,8.9,8.39,8.53,4536,6.35659777117347,6.37809697445816,6.01261051861842,6.11294013394697,6329.53687622938,0.0,1.0
2022-12-09,8.75,8.8635,8.55,8.67,2692,6.2706009580347,6.35193961046178,6.12727293613677,6.21326974927553,3756.41826957882,0.0,1.0
2022-12-12,9.255,9.255,8.76,8.76,4127,6.63250421332699,6.63250421332699,6.2777673591296,6.2777673591296,5758.81805295386,0.0,1.0
2022-12-13,9.2699,9.8769,9.145,9.35,14261,6.64318215095839,7.07818269741863,6.55367380128313,6.70058502372851,19899.8071851648,0.0,1.0
2022-12-14,9.5299,9.5499,8.89,9.4427,5965,6.82950857942571,6.8438413816155,6.37093057336326,6.76701756187821,8323.56425632899,0.0,1.0
2022-12-15,8.8629,9.3588,8.6,9.21,16475,6.35150962639609,6.70689145669202,6.16310494161125,6.60025540839996,22989.2239938005,0.0,1.0
2022-12-16,8.5,9.1799,8.5,9.0,7995,6.09144093066228,6.57868454110432,6.09144093066228,6.44976098540713,11156.2273645181,0.0,1.0
2022-12-19,8.46,8.6883,8.28,8.6883,3178,6.0627753262827,6.22638426327919,5.93378010657455,6.22638426327919,4434.58293488911,0.0,1.0
2022-12-20,8.62,8.62,8.22,8.5,3689,6.17743774380105,6.17743774380105,5.89078170000517,6.09144093066228,5147.63261384704,0.0,1.0
2022-12-21,8.4599,8.5499,8.19,8.38,8020,6.06270366227175,6.12720127212582,5.86928249672048,6.00544411752352,11191.1123781657,0.0,1.0
2022-12-22,8.5099,8.7447,8.1601,8.5,4058,6.09853566774623,6.26680276545441,5.84785495744674,6.09144093066228,5662.53541528635,0.0,1.0
2022-12-23,8.79,8.8171,8.37,8.37,2744,6.29926656241429,6.31868750938146,5.99827771642863,5.99827771642863,3828.97909796593,0.0,1.0
2022-12-27,8.7283,9.42,8.5802,9.42,4001,6.25504986765878,6.75074983139279,6.14891546744336,6.75074983139279,5582.99758416971,0.0,1.0
2022-12-28,8.7283,8.7283,8.7283,8.7283,776,6.25504986765878,6.25504986765878,6.25504986765878,6.25504986765878,1082.83082362302,0.0,1.0
2022-12-29,8.4209,8.5971,8.3501,8.5317,4340,6.03475469800165,6.16102668529373,5.98401657824978,6.11415842213311,6056.03836923182,0.0,1.0
2022-12-30,8.34,8.4199,8.06,8.4,9151,5.97677851314394,6.03403805789216,5.77611928248683,6.01977691971332,12769.3103955853,0.0,1.0
2023-01-03,8.15,8.32,8.05,8.31,2309,5.8406168923409,5.96244571095414,5.76895288139193,5.95527930985925,3221.97986049684,0.0,1.0
2023-01-04,8.2,8.2,8.1573,8.1573,832,5.87644889781538,5.87644889781538,5.84584836514017,5.84584836514017,1160.97325419375,0.0,1.0
2023-01-05,8.31,8.34,8.26,8.34,1471,5.95527930985925,5.97677851314394,5.91944730438476,5.97677851314394,2052.63420302765,0.0,1.0
2023-01-06,8.25,8.3999,8.202,8.3999,2931,5.91228090328986,6.01970525570237,5.87788217803436,6.01970525570237,4089.91900005034,0.0,1.0
2023-01-09,8.23,8.38,8.23,8.38,1630,5.89794810110007,6.00544411752352,5.89794810110007,6.00544411752352,2274.5028898267,0.0,1.0
2023-01-10,8.3222,8.58,8.18,8.21,7079,5.96402231919502,6.14877213942146,5.86211609562559,5.88361529891028,9878.04046446822,0.0,1.0
2023-01-11,8.28,8.47,8.25,8.47,1123,5.93378010657455,6.06994172737759,5.91228090328986,6.06994172737759,1567.03481305238,0.0,1.0
2023-01-12,8.54,8.5419,8.25,8.25,4359,6.12010653504187,6.1214681512499,5.91228090328986,5.91228090328986,6082.55097960404,0.0,1.0
2023-01-13,8.7964,8.8499,8.43,8.44,8381,6.30385305911503,6.34219330497272,6.04127612299801,6.0484425240929,11694.8519752378,0.0,1.0
2023-01-17,8.7448,8.8499,8.6502,8.8499,4095,6.26687442946536,6.34219330497272,6.19908027510763,6.34219330497272,5714.16523548486,0.0,1.0
2023-01-18,8.67,8.8043,8.39,8.7943,3823,6.21326974927553,6.30951451597999,6.01261051861842,6.3023481148851,5334.61628699845,0.0,1.0
2023-01-19,8.65,8.7492,8.6,8.7492,945,6.19893694708574,6.27002764594711,6.16310494161125,6.27002764594711,1318.65351588112,0.0,1.0
2023-01-20,8.8,8.8,8.7,8.7,1254,6.30643296350919,6.30643296350919,6.23476895256022,6.23476895256022,1749.83228456606,0.0,1.0
2023-01-23,8.9188,8.9499,8.83,8.83,1208,6.39156980851656,6.41385731592169,6.32793216679388,6.32793216679388,1685.64385945439,0.0,1.0
2023-01-24,8.88,8.9,8.74,8.88,1441,6.36376417226836,6.37809697445816,6.26343455693981,6.36376417226836,2010.77218665048,0.0,1.0
2023-01-25,8.9299,8.9299,8.59,8.59,1385,6.3995245137319,6.3995245137319,6.15593854051636,6.15593854051636,1932.62975607974,0.0,1.0
2023-01-26,8.6,8.96,8.5,8.93,59996,6.16310494161125,6.42109538102754,6.09144093066228,6.39959617774285,83718.4511521734,0.0,1.0
2023-01-27,8.7665,8.775,8.65,8.65,2621,6.28242551984128,6.28851696077195,6.19893694708574,6.19893694708574,3657.3448308195,0.0,1.0
2023-01-30,8.7156,8.78,8.59,8.78,1456,6.24594853826826,6.29210016131939,6.15593854051636,6.29210016131939,2031.70319483906,0.0,1.0
2023-01-31,8.83,8.83,8.65,8.6879,955,6.32793216679388,6.32793216679388,6.19893694708574,6.2260976072354,1332.60752134018,0.0,1.0
2023-02-01,8.86,8.9,8.84,8.89,1173,6.34943137007857,6.37809697445816,6.33509856788878,6.37093057336326,1636.80484034768,0.0,1.0
2023-02-02,8.9016,9.0161,8.8,8.8,3931,6.37924359863334,6.46129889116991,6.30643296350919,6.30643296350919,5485.31954595629,0.0,1.0
2023-02-03,8.92,8.98,8.77,8.77,3224,6.39242977664795,6.43542818321733,6.2849337602245,6.2849337602245,4498.77136000078,0.0,1.0
2023-02-06,8.94,9.05,8.86,9.04,3849,6.40676257883774,6.48559299088161,6.34943137007857,6.47842658978671,5370.896701192,0.0,1.0
2023-02-07,8.875,8.95,8.875,8.91,978,6.36018097172092,6.41392897993264,6.36018097172092,6.38526337555305,1364.70173389602,0.0,1.0
2023-02-08,8.8439,8.8783,8.72,8.73,1778,6.33789346431579,6.36254588408223,6.24910175475001,6.25626815584491,2481.02217062078,0.0,1.0
2023-02-09,8.8001,8.8795,8.8,8.8001,1848,6.30650462752014,6.36340585221362,6.30643296350919,6.30650462752014,2578.70020883419,0.0,1.0
2023-02-10,8.7905,8.85,8.72,8.85,839,6.29962488246904,6.34226496898367,6.24910175475001,6.34226496898367,1170.74105801509,0.0,1.0
2023-02-13,8.8515,8.8515,8.685,8.7,741,6.34333992914791,6.34333992914791,6.22401935091788,6.23476895256022,1033.99180451631,0.0,1.0
2023-02-14,8.8346,8.8346,8.72,8.7945,953,6.33122871129753,6.33122871129753,6.24910175475001,6.302491442907,1329.81672024837,0.0,1.0
2023-02-15,8.945,8.945,8.75,8.75,1343,6.41034577938519,6.41034577938519,6.2706009580347,6.2706009580347,1874.02293315169,0.0,1.0
2023-02-16,8.9396,8.9396,8.82,8.82,227,6.40647592279395,6.40647592279395,6.32076576569898,6.32076576569898,316.755923920651,0.0,1.0
2023-02-17,8.89,8.89,8.75,8.825,765,6.37093057336326,6.37093057336326,6.2706009580347,6.32434896624643,1067.48141761805,0.0,1.0
2023-02-21,8.8741,8.94,8.8074,8.94,746,6.35953599562237,6.40676257883774,6.31173610031941,6.40676257883774,1040.96880724584,0.0,1.0
2023-02-22,8.9815,8.985,8.82,8.82,1884,6.43650314338157,6.43901138376478,6.32076576569898,6.32076576569898,2628.93462848681,0.0,1.0
2023-02-23,8.8449,8.885,8.8449,8.885,1982,6.33861010442528,6.36734737281581,6.33861010442528,6.36734737281581,2765.68388198559,0.0,1.0
2023-02-24,9.0074,9.0074,8.7201,8.7201,1207,6.45506412221735,6.45506412221735,6.24917341876096,6.24917341876096,1684.24845890848,0.0,1.0
2023-02-27,8.8083,8.87,8.72,8.83,3608,6.31238107641795,6.35659777117347,6.24910175475001,6.32793216679388,5034.60516962867,0.0,1.0
2023-02-28,8.915,8.915,8.8,8.85,979,6.3888465761005,6.3888465761005,6.30643296350919,6.34226496898367,1366.09713444193,0.0,1.0
2023-03-01,8.98,9.168,8.85,9.168,3960,6.43542818321733,6.57015652380139,6.34226496898367,6.57015652380139,5525.78616178756,0.0,1.0
2023-03-02,8.9485,8.9485,8.8,8.82,1353,6.41285401976841,6.41285401976841,6.30643296350919,6.32076576569898,1887.97693861075,0.0,1.0
2023-03-03,8.8212,8.9249,8.7,8.8,4356,6.32162573383037,6.39594131318445,6.23476895256022,6.30643296350919,6078.36477796632,0.0,1.0
2023-03-06,8.9877,8.9877,8.6977,8.71,2684,6.4409463120604,6.4409463120604,6.23312068030839,6.24193535365512,3745.25506521157,0.0,1.0
2023-03-07,9.095,9.095,8.9001,9.0001,1827,6.51784179580865,6.51784179580865,6.37816863846911,6.44983264941807,2549.39679737017,0.0,1.0
2023-03-08,8.8,9.0,8.48,8.932,9347,6.30643296350919,6.44976098540713,6.07710812847249,6.40102945796183,13042.8089025829,0.0,1.0
2023-03-09,9.05,9.07,8.74,8.9,7060,6.48559299088161,6.4999257930714,6.26343455693981,6.37809697445816,9851.527854096,0.0,1.0
2023-03-10,8.9655,9.03,8.8001,8.82,5475,6.42503690162973,6.47126018869182,6.30650462752014,6.32076576569898,7639.81798883508,0.0,1.0
2023-03-13,8.6,9.0,8.57,9.0,11710,6.16310494161125,6.44976098540713,6.14160573832656,6.44976098540713,16340.1403925587,0.0,1.0
2023-03-14,8.6,8.85,8.47,8.7949,7645,6.16310494161125,6.34226496898367,6.06994172737759,6.30277809895079,10667.837173451,0.0,1.0
2023-03-15,8.75,8.75,8.51,8.74,6085,6.2706009580347,6.2706009580347,6.09860733175718,6.26343455693981,8491.01232183771,0.0,1.0
2023-03-16,8.895,9.1999,8.7101,8.73,19756,6.37451377391071,6.59301734329411,6.24200701766607,6.25626815584491,27567.5331849179,0.0,1.0
2023-03-17,8.75,9.03,8.75,9.03,10226,6.2706009580347,6.47126018869182,6.2706009580347,6.47126018869182,14269.3659824343,0.0,1.0
2023-03-20,8.99,9.1107,8.75,8.75,18793,6.44259458431223,6.52909304552763,6.2706009580347,6.2706009580347,26223.7624592105,0.0,1.0
2023-03-21,8.32,8.85,8.18,8.4,16882,6.14160573832656,6.53283783463823,6.03826141099895,6.20065963965663,22869.9538824958,0.25,1.0
2023-03-22,7.854,8.63,7.66,8.4337,23445,5.79761676307894,6.37043960598056,5.65441105235354,6.22553609559191,31760.814404402,0.0,1.0
2023-03-23,7.67,8.203,7.58,8.203,13024,5.6617927900198,6.05523940763134,5.59535715102348,6.05523940763134,17643.5421967554,0.0,1.0
2023-03-24,7.5,7.8,7.5,7.8,3500,5.53630324969342,5.75775537968115,5.53630324969342,5.75775537968115,4741.43102646222,0.0,1.0
2023-03-27,7.61,7.78,7.52,7.7247,5372,5.61750236402225,5.74299190434864,5.55106672502593,5.70217089505423,7277.41927833002,0.0,1.0
2023-03-28,7.25,7.7274,7.01,7.5301,18485,5.35175980803697,5.70416396422412,5.17459810404678,5.55852228006885,25041.5292926155,0.0,1.0
2023-03-29,7.13,7.35,6.74,7.24,14331,5.26317895604187,5.42557718469955,4.97529118705782,5.34437807037071,19414.1280114943,0.0,1.0
2023-03-30,6.99,7.1595,6.99,6.99,2165,5.15983462871426,5.28495508215733,5.15983462871426,5.15983462871426,2932.91376351163,0.0,1.0
2023-03-31,6.8572,7.18,6.81,7.18,2672,5.06180515250636,5.30008764437316,5.02696335072162,5.30008764437316,3619.74391505916,0.0,1.0
2023-04-03,7.1901,7.192,6.71,6.71,6651,5.30754319941608,5.30894572957267,4.95314597405904,4.95314597405904,9010.07364485722,0.0,1.0
2023-04-04,7.1,7.1,7.0,7.0,674,5.2410337430431,5.2410337430431,5.16721636638052,5.16721636638052,913.064146238726,0.0,1.0
2023-04-05,6.88,7.22,6.8701,7.22,3259,5.07863551438543,5.32961459503819,5.07132759409583,5.32961459503819,4414.94963292582,0.0,1.0
2023-04-06,7.04,7.41,7.04,7.41,3153,5.19674331704555,5.46986761069709,5.19674331704555,5.46986761069709,4271.35200755297,0.0,1.0
2023-04-10,6.9,7.05,6.9,7.05,1176,5.09339898971794,5.20412505471181,5.09339898971794,5.20412505471181,1593.12082489131,0.0,1.0
2023-04-11,6.902,6.95,6.77,6.9,1973,5.09487533725119,5.13030767804923,4.99743640005659,5.09339898971794,2672.81240434571,0.0,1.0
2023-04-12,6.92,6.92,6.92,6.92,464,5.10816246505046,5.10816246505046,5.10816246505046,5.10816246505046,628.578284650992,0.0,1.0
2023-04-13,6.3332,6.8,5.96,6.75,4906,4.67500209879444,5.01958161305536,4.3995156490897,4.98267292472407,6646.13160452106,0.0,1.0
2023-04-14,6.6499,6.6499,6.33,6.33,2911,4.90878173068483,4.90878173068483,4.67263994274124,4.67263994274124,3943.51591943758,0.0,1.0
2023-04-17,6.6519,6.6519,6.43,6.43,4865,4.91025807821808,4.91025807821808,4.74645731940382,4.74645731940382,6590.5891267825,0.0,1.0
2023-04-18,6.9091,7.0499,6.73,6.73,2297,5.10011637099424,5.20405123733515,4.96790944939156,4.96790944939156,3111.73344793821,0.0,1.0
2023-04-19,7.0354,7.08,6.91,7.0416,3510,5.19334771771907,5.22627026771058,5.1007807273842,5.19792439507215,4754.97797225212,0.0,1.0
2023-04-20,7.0004,7.0004,6.9031,6.9031,1552,5.16751163588717,5.16751163588717,5.09568732839448,5.09568732839448,2102.48598659125,0.0,1.0
2023-04-21,6.77,6.9999,6.77,6.9999,975,4.99743640005659,5.16714254900386,4.99743640005659,5.16714254900386,1320.82721451448,0.0,1.0
2023-04-24,6.81,7.0,6.81,6.9001,3102,5.02696335072162,5.16721636638052,5.02696335072162,5.0934728070946,4202.26258402452,0.0,1.0
2023-04-25,6.61,6.6214,6.34,6.34,2027,4.87932859739646,4.887743778336,4.6800216804075,4.6800216804075,2745.96591161112,0.0,1.0
2023-04-26,6.5,6.565,6.5,6.5,1255,4.79812948306763,4.8461107778983,4.79812948306763,4.79812948306763,1700.14169663145,0.0,1.0
2023-04-27,6.5188,6.5188,6.51,6.51,649,4.81200714988019,4.81200714988019,4.80551122073388,4.80551122073388,879.196781763996,0.0,1.0
2023-04-28,6.49,6.51,6.32,6.32,4637,4.79074774540137,4.80551122073388,4.66525820507498,4.66525820507498,6281.71876277295,0.0,1.0
2023-05-01,6.78,6.78,6.5501,6.5637,3837,5.00481813772285,5.00481813772285,4.83511198877558,4.84515115200169,5197.96309958159,0.0,1.0
2023-05-02,6.55,6.875,6.55,6.6474,5050,4.83503817139892,5.0749446455523,4.83503817139892,4.90693629626827,6841.20762389549,0.0,1.0
2023-05-03,6.96,7.0,6.79,6.8754,4301,5.13768941571549,5.16721636638052,5.01219987538911,5.07523991505895,5826.54138423258,0.0,1.0
2023-05-04,6.5,6.915,6.5,6.9,5473,4.79812948306763,5.10447159621733,4.79812948306763,5.09339898971794,7414.24343080793,0.0,1.0
2023-05-05,6.16,6.485,6.16,6.41,4757,4.54715040241486,4.78705687656824,4.54715040241486,4.73169384407131,6444.28211225166,0.0,1.0
2023-05-08,6.487,6.98,6.36,6.36,1632,4.78853322410149,5.15245289104801,4.69478515574002,4.69478515574002,2210.86155291039,0.0,1.0
2023-05-09,6.8,6.94,6.7,6.8567,3846,5.01958161305536,5.12292594038297,4.94576423639278,5.06143606562305,5210.15535079249,0.0,1.0
2023-05-10,6.97,6.9799,6.865,6.865,1579,5.14507115338175,5.15237907367134,5.06756290788604,5.06756290788604,2139.06274022396,0.0,1.0
2023-05-11,6.9899,6.9899,6.83,6.83,1110,5.1597608113376,5.1597608113376,5.04172682605414,5.04172682605414,1503.71098267802,0.0,1.0
2023-05-12,7.0,7.0,6.975,6.9895,1142,5.16721636638052,5.16721636638052,5.14876202221488,5.15946554183095,1547.06120920567,0.0,1.0
2023-05-15,7.165,7.3599,6.9014,6.9014,9696,5.28901503787378,5.43288510498914,5.09443243299122,5.09443243299122,13135.1186378793,0.0,1.0
2023-05-16,7.32,7.61,7.2,7.205,32906,5.40343197170077,5.61750236402225,5.31485111970568,5.31854198853881,44577.5798162189,0.0,1.0
2023-05-17,6.76,7.2867,6.69,6.73,11729,5.17459810404678,5.57777278176889,5.12101498758476,5.15163391127734,15322.5503518801,0.25,1.0
2023-05-18,6.7,6.8193,6.55,6.7913,3535,5.1286697185079,5.21999065842104,5.01384875466071,5.19855741183623,4618.05912642989,0.0,1.0
2023-05-19,5.67,6.6109,5.63,6.55,7514,4.34023243342385,5.06046606598267,4.30961350973127,5.01384875466071,9816.15170466596,0.0,1.0
2023-05-22,5.18,5.53,5.18,5.31,12595,3.96515061818969,4.23306620049981,3.96515061818969,4.06466212019059,16453.8768592318,0.0,1.0
2023-05-23,5.25,5.34,5.18,5.18,7521,4.01873373465171,4.08762631296003,3.96515061818969,3.96515061818969,9825.29637620345,0.0,1.0
2023-05-24,5.1999,5.24,5.0321,5.18,16570,3.98038353272675,4.01107900372857,3.85193714783636,3.96515061818969,21646.743910875,0.0,1.0
2023-05-25,5.005,5.2,5.005,5.2,1788,3.83119282703463,3.98046008003598,3.83119282703463,3.98046008003598,2335.81038700329,0.0,1.0
2023-05-26,4.58,5.17,4.48,5.0851,14014,3.50586676280092,3.95749588726655,3.42931945356946,3.89250722172903,18307.6324180448,0.0,1.0
2023-05-30,4.78,4.8,4.545,4.5952,7202,3.65896138126385,3.67427084311014,3.47907520456991,3.51750195380411,9408.56063042376,0.0,1.0
2023-05-31,4.6,4.9899,4.6,4.975,20773,3.52117622464722,3.81963418334068,3.52117622464722,3.8082286342652,27137.4659783106,0.0,1.0
2023-06-01,4.4564,4.71,4.21,4.59,15417,3.41125428859084,3.60537826480182,3.22264171864452,3.51352149372407,20140.4858704864,0.0,1.0
2023-06-02,4.48,4.8099,4.2601,4.8,25763,3.42931945356946,3.68184902672405,3.26099192056948,3.67427084311014,33656.3104028892,0.0,1.0
2023-06-05,4.55,4.768,4.4101,4.73,20826,3.48290257003149,3.64977570415607,3.37581288441667,3.62068772664812,27206.7042056658,0.0,1.0
2023-06-06,4.435,4.6777,4.42,4.67,7212,3.39487316441531,3.58065348392006,3.38339106803059,3.57475934110924,9421.62444690588,0.0,1.0
2023-06-07,4.5099,4.75,4.33,4.37,18257,3.45220709902967,3.63599718849441,3.31449848972227,3.34511741341486,23850.6097514089,0.0,1.0
2023-06-08,3.74,4.89,3.69,4.36,114133,2.86286936525665,3.74316342141845,2.82459571064092,3.33746268249171,149101.256655395,0.0,1.0
2023-06-09,3.45,3.74,3.2901,3.74,95382,2.64088216848541,2.86286936525665,2.51848302102431,2.86286936525665,124605.29436977,0.0,1.0
2023-06-12,3.35,3.605,3.35,3.605,49506,2.56433485925395,2.75953049779418,2.56433485925395,2.75953049779418,64673.7298763898,0.0,1.0
2023-06-13,4.58,4.99,3.82,3.98,1128116,3.50586676280092,3.81971073064992,2.92410721264182,3.04658290741216,1473750.03945448,0.0,1.0
2023-06-14,4.64,5.1,4.41,4.66,234713,3.5517951483398,3.90391277080452,3.37573633710744,3.56710461018609,306624.755796814,0.0,1.0
2023-06-15,4.51,4.64,4.0,4.35,136170,3.4522836463389,3.5517951483398,3.06189236925845,3.32980795156856,177889.989037046,0.0,1.0
2023-06-16,4.74,5.32,4.23,4.74,222596,3.62834245757126,4.07231685111374,3.23795118049081,3.62834245757126,290795.329365428,0.0,1.0
2023-06-20,4.19,4.37,3.9087,4.15,119237,3.20733225679823,3.34511741341486,2.99200467593013,3.17671333310564,155769.02858787,0.0,1.0
2023-06-21,4.2,4.22,3.99,4.22,33731,3.21498698772137,3.23029644956766,3.0542376383353,3.23029644956766,44065.5593758434,0.0,1.0
2023-06-22,4.05,4.1474,3.9,4.1,21901,3.10016602387418,3.17472310306562,2.98534506002699,3.13843967848991,28611.0644774939,0.0,1.0
2023-06-23,4.05,4.15,3.9,4.02,38139,3.10016602387418,3.17671333310564,2.98534506002699,3.07720183110474,49824.0896811625,0.0,1.0
2023-06-26,4.0,4.1,3.9446,4.1,11210,3.06189236925845,3.13843967848991,3.01948515994422,3.13843967848991,14644.538276458,0.0,1.0
2023-06-27,4.12,4.16,3.96,3.99,19261,3.1537491403362,3.18436806402879,3.03127344556586,3.0542376383353,25162.2169262139,0.0,1.0
2023-06-28,4.1,4.14,4.0201,4.06,12678,3.13843967848991,3.16905860218249,3.07727837841397,3.10782075479733,16562.3065360334,0.0,1.0
2023-06-29,4.03,4.1965,4.0101,4.11,79725,3.08485656202789,3.21230783189827,3.06962364749083,3.14609440941306,104151.276903712,0.0,1.0
2023-06-30,4.05,4.1,3.9,4.0875,18092,3.10016602387418,3.13843967848991,2.98534506002699,3.12887126483598,23635.0567794539,0.0,1.0
2023-07-03,4.0827,4.21,4.0,4.08,8344,3.12519699399287,3.22264171864452,3.06189236925845,3.12313021664362,10900.448472682,0.0,1.0
2023-07-05,4.0794,4.1469,3.9525,4.1469,9323,3.12267093278823,3.17434036651947,3.02553239737351,3.17434036651947,12179.3961062817,0.0,1.0
2023-07-06,3.9632,4.06,3.95,4.06,5393,3.03372295946127,3.10782075479733,3.02361871464272,3.10782075479733,7045.31622880803,0.0,1.0
2023-07-07,4.0501,4.12,3.9855,4.05,16134,3.10024257118341,3.1537491403362,3.05079300941989,3.10016602387418,21077.1615122545,0.0,1.0
2023-07-10,4.01,4.19,3.975,4.19,15922,3.0695471001816,3.20733225679823,3.04275554195058,3.20733225679823,20800.2086028335,0.0,1.0
2023-07-11,3.97,4.1,3.96,4.1,5593,3.03892817648901,3.13843967848991,3.03127344556586,3.13843967848991,7306.59255845045,0.0,1.0
2023-07-12,4.0599,4.09,3.87,4.08,14879,3.10774420748809,3.13078494756676,2.96238086725755,3.12313021664362,19437.6525437483,0.0,1.0
2023-07-13,4.1,4.12,3.998,4.12,10264,3.13843967848991,3.1537491403362,3.06036142307382,3.1537491403362,13408.7012372493,0.0,1.0
2023-07-14,4.03,4.14,3.9637,4.01,3970,3.08485656202789,3.16905860218249,3.03410569600743,3.0695471001816,5186.33514340216,0.0,1.0
2023-07-17,4.14,4.14,4.04,4.14,11548,3.16905860218249,3.16905860218249,3.09251129295103,3.16905860218249,15086.0952735537,0.0,1.0
2023-07-18,4.2,4.2,4.04,4.1,6215,3.21498698772137,3.21498698772137,3.09251129295103,3.13843967848991,8119.1619436384,0.0,1.0
2023-07-19,4.29,4.6899,4.1531,4.2,51096,3.28387956602969,3.5899922556463,3.17908629969182,3.21498698772137,66750.876697047,0.0,1.0
2023-07-20,4.33,4.44,4.29,4.29,4509,3.31449848972227,3.39870052987688,3.28387956602969,3.28387956602969,5890.4748517885,0.0,1.0
2023-07-21,4.56,4.7,4.38,4.7,8605,3.49055730095463,3.59772353387868,3.352772144338,3.59772353387868,11241.4140828654,0.0,1.0
2023-07-24,4.455,4.67,4.42,4.55,11914,3.4101826262616,3.57475934110924,3.38339106803059,3.48290257003149,15564.2309567993,0.0,1.0
2023-07-25,4.63,4.74,4.51,4.58,6513,3.54414041741666,3.62834245757126,3.4522836463389,3.50586676280092,8508.4636748056,0.0,1.0
2023-07-26,5.33,5.33,4.73,4.75,52198,4.07997158203688,4.07997158203688,3.62068772664812,3.63599718849441,68190.5092733769,0.0,1.0
2023-07-27,5.33,5.66,5.2,5.4,20690,4.07997158203688,4.33257770250071,3.98046008003598,4.13355469849891,27029.036301509,0.0,1.0
2023-07-28,5.26,5.47,5.2435,5.35,4166,4.02638846557486,4.18713781496093,4.01375815955167,4.09528104388318,5442.38594645174,0.0,1.0
2023-07-31,5.39,5.5999,5.3127,5.4,10219,4.12589996757576,4.2865727696526,4.06672889753984,4.13355469849891,13349.9140630798,0.0,1.0
2023-08-01,5.49,5.5599,5.4,5.4,13622,4.20244727680722,4.25595384596001,4.13355469849891,4.13355469849891,17795.5308119457,0.0,1.0
2023-08-02,5.66,6.16,5.26,5.59,36873,4.33257770250071,4.71531424865801,4.02638846557486,4.27899458603868,48170.2105145259,0.0,1.0
2023-08-03,5.75,5.9,5.49,5.89,22956,4.40147028080902,4.51629124465621,4.20244727680722,4.50863651373307,29989.2971163577,0.0,1.0
2023-08-04,5.95,6.0,5.5,5.9,16939,4.55456489927194,4.59283855388767,4.21010200773037,4.51629124465621,22128.7987390653,0.0,1.0
2023-08-07,6.425,6.7,5.95,5.95,47400,4.91816461812138,5.1286697185079,4.55456489927194,4.55456489927194,61922.4901252551,0.0,1.0
2023-08-08,7.05,7.07,6.4543,6.48,40081,5.39658530081802,5.41189476266431,4.9405929797262,4.96026563819869,52361.0828419904,0.0,1.0
2023-08-09,7.6799,7.95,6.965,7.05,60996,5.87875680166699,6.08551108390117,5.33152008797127,5.39658530081802,79684.0550143472,0.0,1.0
2023-08-10,9.0,9.18,7.57,8.0,147504,6.88925783083151,7.02704298744814,5.79463130882162,6.1237847385169,192696.518637882,0.0,1.0
2023-08-11,8.11,9.11,8.1,9.05,41546,6.20798677867151,6.97345987098612,6.20033204774836,6.92753148544724,54274.9319566211,0.0,1.0
2023-08-14,8.48,8.8561,8.11,8.56,28160,6.49121182282791,6.77910625284744,6.20798677867151,6.55244967021308,36787.7072136536,0.0,1.0
2023-08-15,8.13,8.5104,8.11,8.37,13012,6.2232962405178,6.51448220483428,6.20798677867151,6.4070097826733,16998.6380065362,0.0,1.0
2023-08-16,8.5,8.9499,7.15,8.4,85797,6.5065212846742,6.85090762890655,5.47313261004948,6.42997397544274,112083.626271656,0.0,1.0
2023-08-17,7.876,8.2,7.72,7.76,20784,6.22023434814854,6.47612006790478,6.09703011271035,6.12862094230989,26316.4978741876,0.25,1.0
2023-08-18,10.02,10.15,7.35,7.62,113109,7.91350281468364,8.01617301088213,5.80481493891465,6.01805303871151,143217.511453594,0.0,1.0
2023-08-21,8.82,9.99,8.565,9.99,28847,6.96577792669758,7.88980969248399,6.76438638800054,7.88980969248399,36525.7897506106,0.0,1.0
2023-08-22,8.8228,9.42,8.295,8.905,25907,6.96798928476955,7.43964037069061,6.55114828820367,7.03290843959659,32803.1904554743,0.0,1.0
2023-08-23,8.87,9.29,8.68,9.09,21413,7.005266463697,7.33697017449212,6.8552100230992,7.17901602649444,27112.931532909,0.0,1.0
2023-08-24,8.945,9.2,8.55,8.85,22858,7.06449926919613,7.26589080789316,6.75253982690071,6.98947104889723,28942.5764245661,0.0,1.0
2023-08-25,10.15,10.15,8.45,8.68,35500,8.01617301088213,8.01617301088213,6.67356275290187,6.8552100230992,44949.7533936519,0.0,1.0
2023-08-28,9.86,10.14,9.33,10.0,13757,7.7871394962855,8.00827530348225,7.36856100409166,7.89770739988387,17418.9790827174,0.0,1.0
2023-08-29,9.95,10.1499,9.73,9.73,6895,7.85821886288446,8.01609403380814,7.68446930008701,7.68446930008701,8730.38168025999,0.0,1.0
2023-08-30,10.38,10.395,9.8601,9.99,16344,8.19782028107946,8.20966684217929,7.7872184733595,7.88980969248399,20694.6132243901,0.0,1.0
2023-08-31,11.22,11.9899,10.11,10.44,26144,8.86122770266971,9.46927219538677,7.9845821812826,8.24520652547877,33103.2775415109,0.0,1.0
2023-09-01,11.82,11.99,11.365,11.85,13762,9.33509014666274,9.46935117246077,8.97574445996803,9.35878326886239,17425.3100338997,0.0,1.0
2023-09-05,11.21,11.9499,11.04,11.59,13183,8.85332999526982,9.43768136578723,8.7190689694718,9.15344287646541,16692.1858870004,0.0,1.0
2023-09-06,10.63,11.5,10.49,11.35,9175,8.39526296607656,9.08236350986646,8.28469506247819,8.9638978988682,11617.2954193452,0.0,1.0
2023-09-07,10.92,11.46,10.45,11.46,11583,8.62429648067319,9.05077268026692,8.25310423287865,9.05077268026692,14666.2815086949,0.0,1.0
2023-09-08,10.96,11.43,10.55,10.845,5678,8.65588731027273,9.02707955806727,8.33208130687749,8.56506367517406,7189.42816251142,0.0,1.0
2023-09-11,10.56,10.95,10.5,10.5,5560,8.33997901427737,8.64798960287284,8.29259276987807,8.29259276987807,7040.0177146114,0.0,1.0
2023-09-12,10.3278,11.01,10.18,10.87,10747,8.15659424845207,8.69537584727215,8.03986613308179,8.58480794367377,13607.7464710303,0.0,1.0
2023-09-13,10.26,10.75,10.0,10.75,5410,8.10304779228086,8.49003545487517,7.89770739988387,8.49003545487517,6850.08917914526,0.0,1.0
2023-09-14,9.91,10.25,9.91,9.9308,6751,7.82662803328492,8.09515008488097,7.82662803328492,7.84305526467668,8548.05028621251,0.0,1.0
2023-09-15,8.37,10.46,8.37,9.91,16406,6.6103810937028,8.26100194027853,6.6103810937028,7.82662803328492,20773.1170190494,0.0,1.0
2023-09-18,8.715,8.8544,8.5,8.51,4835,6.8828519989988,6.99294604015318,6.71305128990129,6.72094899730118,6122.02979319174,0.0,1.0
2023-09-19,8.29,8.75,8.0792,8.5,17120,6.54719943450373,6.91049397489839,6.38071576251418,6.71305128990129,21677.1768478682,0.0,1.0
2023-09-20,7.5224,9.2006,7.33,8.66,31724,5.94097141448865,7.26636467033716,5.78901952411488,6.83941460829944,40168.6190608511,0.0,1.0
2023-09-21,8.0,8.0,7.35,7.35,3407,6.3181659199071,6.3181659199071,5.80481493891465,5.80481493891465,4313.91013555414,0.0,1.0
2023-09-22,7.52,7.755,7.41,7.695,5125,5.93907596471267,6.12467208860995,5.85220118331395,6.07728584421064,6489.22496175961,0.0,1.0
2023-09-25,7.0,7.71,6.46,7.71,12082,5.52839517991871,6.08913240531047,5.10191898032498,6.08913240531047,15298.1104366789,0.0,1.0
2023-09-26,6.66,7.0,6.5,6.84,5107,5.25987312832266,5.52839517991871,5.13350980992452,5.40203186152057,6466.43353750367,0.0,1.0
2023-09-27,6.97,7.32,6.69,7.08,5152,5.50470205771906,5.781121816715,5.28356625052231,5.59157683911778,6523.41209814351,0.0,1.0
2023-09-28,6.68,7.2407,6.68,7.16,3512,5.27566854312243,5.71849299703392,5.27566854312243,5.65475849831685,4446.86011038043,0.0,1.0
2023-09-29,6.52,7.38,6.5,7.38,4323,5.14930522472429,5.8285080611143,5.13350980992452,5.8285080611143,5473.740392134,0.0,1.0
2023-10-02,6.51,7.17,6.51,7.17,6467,5.1414075173244,5.66265620571674,5.1414075173244,5.66265620571674,8188.4522590633,0.0,1.0
2023-10-03,6.64,6.64,6.4,6.4,5571,5.24407771352289,5.24407771352289,5.05453273592568,5.05453273592568,7053.94580721225,0.0,1.0
2023-10-04,6.52,7.1,6.41,7.1,4681,5.14930522472429,5.60737225391755,5.06243044332556,5.60737225391755,5927.03649677984,0.0,1.0
2023-10-05,6.52,7.0399,6.4201,6.4374,4897,5.14930522472429,5.55990703244425,5.07040712779945,5.08407016160125,6200.53358785108,0.0,1.0
2023-10-06,6.41,6.7462,6.41,6.43,2261,5.06243044332556,5.32795136610966,5.06243044332556,5.07822585812533,2862.85612459287,0.0,1.0
2023-10-09,6.82,6.87,6.25,6.25,3621,5.3862364467208,5.42572498372022,4.93606712492742,4.93606712492742,4584.8748461525,0.0,1.0
2023-10-10,6.5,6.74,6.1,6.1,7088,5.13350980992452,5.32305478752173,4.81760151392916,4.81760151392916,8974.75639589309,0.0,1.0
2023-10-11,6.41,6.44,6.4,6.43,981,5.06243044332556,5.08612356552522,5.05453273592568,5.07822585812533,1242.13262194852,0.0,1.0
2023-10-12,6.41,6.41,6.41,6.41,189,5.06243044332556,5.06243044332556,5.06243044332556,5.06243044332556,239.30995468733,0.0,1.0
2023-10-13,6.41,6.41,6.41,6.41,150,5.06243044332556,5.06243044332556,5.06243044332556,5.06243044332556,189.928535466135,0.0,1.0
2023-10-16,6.44,6.44,6.44,6.44,949,5.08612356552522,5.08612356552522,5.08612356552522,5.08612356552522,1201.61453438241,0.0,1.0
2023-10-17,6.41,6.94,6.38,6.94,4174,5.06243044332556,5.48100893551941,5.03873732112591,5.48100893551941,5285.07804690432,0.0,1.0
2023-10-18,6.44,6.615,6.44,6.615,693,5.08612356552522,5.22433344502318,5.08612356552522,5.22433344502318,877.469833853542,0.0,1.0
2023-10-19,6.59,6.62,6.3901,6.3901,1364,5.20458917652347,5.22828229872313,5.04671400559979,5.04671400559979,1727.08348250539,0.0,1.0
2023-10-20,6.2107,6.561,5.66,6.56,7178,4.90502913484588,5.18168582506381,4.47010238833427,5.18089605432382,9088.71351717277,0.0,1.0
2023-10-23,6.05,6.43,6.05,6.21,1965,4.77811297692974,5.07822585812533,4.77811297692974,4.90447629532789,2488.06381460637,0.0,1.0
2023-10-24,5.73,6.0051,5.73,6.0051,2689,4.52538634013346,4.74265227070427,4.52538634013346,4.74265227070427,3404.78554578958,0.0,1.0
2023-10-25,5.94,6.02,5.6701,6.0,3699,4.69123819553102,4.75441985473009,4.47807907280816,4.73862443993032,4683.63768459489,0.0,1.0
2023-10-26,5.69,5.9969,5.6701,5.6701,1400,4.49379551053392,4.73617615063636,4.47807907280816,4.47807907280816,1772.66633101726,0.0,1.0
2023-10-27,5.62,6.125,5.62,5.92,2842,4.43851155873474,4.83734578242887,4.43851155873474,4.67544278073125,3598.51265196503,0.0,1.0
2023-10-30,5.75,6.062,5.73,6.062,1473,4.54118175493323,4.78759022580961,4.52538634013346,4.78759022580961,1865.09821827744,0.0,1.0
2023-10-31,5.79,5.79,5.7897,5.7898,1258,4.57277258453276,4.57277258453276,4.57253565331077,4.57261463038477,1592.86731744265,0.0,1.0
2023-11-01,5.755,5.82,5.65,5.82,4592,4.54513060863317,4.59646570673242,4.46220468093439,4.59646570673242,5814.34556573661,0.0,1.0
2023-11-02,5.7,5.96,5.7,5.76,5257,4.50169321793381,4.70703361033079,4.50169321793381,4.54907946233311,6656.3620729698,0.0,1.0
2023-11-03,6.1549,6.19,5.65,5.65,9356,4.86095992755453,4.88868088052812,4.46220468093439,4.46220468093439,11846.475852141,0.0,1.0
2023-11-06,6.18,6.4699,5.92,6.16,8441,4.88078317312823,5.10973771065087,4.67544278073125,4.86498775832847,10687.9117857976,0.0,1.0
2023-11-07,6.481,6.69,6.31,6.31,4484,5.11850416586474,5.28356625052231,4.98345336932672,4.98345336932672,5677.59702020099,0.0,1.0
2023-11-08,7.5,7.5199,6.6101,6.75,6030,5.92328054991291,5.93899698763868,5.22046356839724,5.33095249492162,7635.12712573862,0.0,1.0
2023-11-09,7.78,8.08,7.6668,7.6999,9469,6.14441635710966,6.38134757910617,6.05501430934297,6.08115572083659,11989.5553488589,0.0,1.0
2023-11-10,7.57,8.04,7.57,8.04,3419,5.97856450171209,6.34975674950663,5.97856450171209,6.34975674950663,4329.10441839144,0.0,1.0
2023-11-13,8.0099,8.02,7.4813,7.5869,5019,6.32598465023298,6.33396133470687,5.90851183707512,5.9919116272179,6355.00879669688,0.0,1.0
2023-11-14,7.96,8.31,7.5,8.1615,13925,6.28657509030757,6.5629948493035,5.92328054991291,6.44571389441523,17631.6990424395,0.0,1.0
2023-11-15,8.0,8.67,7.85,8.67,12091,6.3181659199071,6.84731231569932,6.19970030890884,6.84731231569932,15309.5061488069,0.0,1.0
2023-11-16,7.285,7.5763,6.9701,7.4,8255,5.9509225258125,6.18887773950765,5.69368910050319,6.04486296376287,10105.6054316199,0.25,1.0
2023-11-17,7.04,7.2614,6.65,7.25,3738,5.75078854930954,5.93164431419834,5.43220793365177,5.92233195774065,4575.98462790977,0.0,1.0
2023-11-20,6.7,6.9,6.65,6.9,8059,5.47305160232584,5.63642627702214,5.43220793365177,5.63642627702214,9865.66616274074,0.0,1.0
2023-11-21,6.45,6.65,6.3,6.65,4883,5.26883325895547,5.43220793365177,5.14630225293325,5.43220793365177,5977.67066294367,0.0,1.0
2023-11-22,6.33,6.48,6.2301,6.48,5692,5.1708084541377,5.29333946015992,5.0892028041269,5.29333946015992,6968.03223704185,0.0,1.0
2023-11-24,6.33,6.33,6.33,6.33,459,5.1708084541377,5.1708084541377,5.1708084541377,5.1708084541377,561.898593956818,0.0,1.0
2023-11-27,6.32,6.47,6.32,6.32,4452,5.16263972040288,5.2851707264251,5.16263972040288,5.16263972040288,5450.04910739816,0.0,1.0
2023-11-28,6.2921,6.4002,6.04,6.3,7584,5.13984895328275,5.2281529649561,4.93391517582807,5.14630225293325,9284.18068969174,0.0,1.0
2023-11-29,6.4425,6.54,6.2801,6.29,2100,5.26270670865436,5.34235186256881,5.13004647280097,5.13813351919844,2570.77788084819,0.0,1.0
2023-11-30,6.15,6.53,6.07,6.53,4848,5.02377124691103,5.33418312883399,4.95842137703252,5.33418312883399,5934.82436492953,0.0,1.0
2023-12-01,6.34,6.93,6.12,6.6,4146,5.17897718787251,5.66093247822658,4.99926504570659,5.39136426497769,5075.45004476028,0.0,1.0
2023-12-04,6.47,6.9999,6.47,6.64,13024,5.2851707264251,5.71803192703293,5.2851707264251,5.42403919991695,15943.7195810318,0.0,1.0
2023-12-05,6.55,6.5803,6.55,6.5803,1114,5.35052059630362,5.37527185952011,5.35052059630362,5.37527185952011,1363.7364567928,0.0,1.0
2023-12-06,6.61,6.95,6.3947,6.95,6760,5.39953299871251,5.67726994569621,5.22366016140195,5.67726994569621,8275.45641644464,0.0,1.0
2023-12-07,6.645,6.8,6.0773,6.5,3088,5.42812356678436,5.55473893967399,4.96438455265893,5.30967692762955,3780.2676647901,0.0,1.0
2023-12-08,6.97,7.25,6.658,6.658,3104,5.69360741316584,5.92233195774065,5.43874292063962,5.43874292063962,3799.85454388227,0.0,1.0
2023-12-11,6.986,7.04,6.986,7.0218,1849,5.70667738714154,5.75078854930954,5.70667738714154,5.73592145391218,2263.50871508967,0.0,1.0
2023-12-12,7.02,7.02,6.68,7.0,1886,5.73445108183991,5.73445108183991,5.45671413485621,5.71811361437028,2308.80337299032,0.0,1.0
2023-12-13,6.76,7.15,6.73,6.98,3336,5.52206400473473,5.8406446203925,5.49755780353029,5.70177614690065,4083.86429071883,0.0,1.0
2023-12-14,6.84,7.13,6.83,6.83,2835,5.58741387461325,5.82430715292287,5.57924514087843,5.57924514087843,3470.55013914505,0.0,1.0
2023-12-15,6.72,6.72,6.7003,6.7003,1206,5.48938906979547,5.48938906979547,5.47329666433789,5.47329666433789,1476.36101157282,0.0,1.0
2023-12-18,6.82,6.9396,6.66,6.72,2987,5.57107640714362,5.668774462612,5.44037666738658,5.48938906979547,3656.62549052073,0.0,1.0
2023-12-19,6.8,6.89,6.59,6.6801,10492,5.55473893967399,5.62825754328732,5.38319553124288,5.45679582219356,12844.0959646948,0.0,1.0
2023-12-20,6.765,6.765,6.765,6.765,709,5.52614837160214,5.52614837160214,5.52614837160214,5.52614837160214,867.943579772078,0.0,1.0
2023-12-21,6.6034,6.7,6.59,6.7,2090,5.39414163444753,5.47305160232584,5.38319553124288,5.47305160232584,2558.53608141558,0.0,1.0
2023-12-22,6.755,7.03,6.755,6.93,7424,5.51797963786732,5.74261981557473,5.51797963786732,5.66093247822658,9088.31189876997,0.0,1.0
2023-12-26,6.5101,6.72,6.5101,6.72,2395,5.31792734870171,5.48938906979547,5.31792734870171,5.48938906979547,2931.91096411019,0.0,1.0
2023-12-27,6.71,6.76,6.53,6.755,2113,5.48122033606066,5.52206400473473,5.33418312883399,5.51797963786732,2586.69222011058,0.0,1.0
2023-12-28,6.68,6.7476,6.5,6.5401,3855,5.45671413485621,5.51193477490356,5.30967692762955,5.34243354990615,4719.21368127132,0.0,1.0
2023-12-29,6.65,6.65,6.55,6.55,2355,5.43220793365177,5.43220793365177,5.35052059630362,5.35052059630362,2882.94376637975,0.0,1.0
2024-01-02,6.6999,6.73,6.56,6.6287,3705,5.47296991498849,5.49755780353029,5.35868933003843,5.41480853079661,4535.58668978216,0.0,1.0
2024-01-03,6.55,6.5861,6.55,6.55,3562,5.35052059630362,5.3800097250863,5.35052059630362,5.35052059630362,4360.52895789583,0.0,1.0
2024-01-04,6.68,6.69,6.5501,6.61,2155,5.45671413485621,5.46488286859103,5.35060228364097,5.39953299871251,2638.10777772754,0.0,1.0
2024-01-05,6.7712,6.9,6.26,6.56,6928,5.53121298651772,5.63642627702214,5.11362731799399,5.35868933003843,8481.1186469125,0.0,1.0
2024-01-08,6.61,6.92,6.46,6.76,5743,5.39953299871251,5.65276374449176,5.27700199269029,5.52206400473473,7030.46541414816,0.0,1.0
2024-01-09,6.7,6.72,6.55,6.72,1616,5.47305160232584,5.48938906979547,5.35052059630362,5.48938906979547,1978.27478830984,0.0,1.0
2024-01-10,6.65,6.92,6.55,6.92,5856,5.43220793365177,5.65276374449176,5.35052059630362,5.65276374449176,7168.79774773666,0.0,1.0
2024-01-11,6.84,6.84,6.5,6.75,4512,5.58741387461325,5.58741387461325,5.30967692762955,5.51389527099991,5523.49990399382,0.0,1.0
2024-01-12,6.79,6.8,6.79,6.7981,1546,5.54657020593917,5.55473893967399,5.54657020593917,5.55318688026437,1892.58219228157,0.0,1.0
2024-01-16,6.96,6.99,6.65,6.79,3658,5.68543867943102,5.70994488063547,5.43220793365177,5.54657020593917,4478.05023244889,0.0,1.0
2024-01-17,7.4192,7.4924,6.99,7.0,4276,6.06054693253371,6.12034206347256,5.70994488063547,5.71811361437028,5234.59343738422,0.0,1.0
2024-01-18,7.35,7.39,6.9,7.07,4255,6.0040192950888,6.03669423002805,5.63642627702214,5.77529475051398,5208.88565857573,0.0,1.0
2024-01-19,7.1243,7.449,7.0,7.0,7315,5.81965097469403,6.08488975906346,5.71811361437028,5.71811361437028,8954.87628495452,0.0,1.0
2024-01-22,7.03,7.2499,7.03,7.12,8314,5.74261981557473,5.9222502704033,5.74261981557473,5.81613841918806,10177.8320482723,0.0,1.0
2024-01-23,7.15,7.2499,7.0581,7.0581,2228,5.8406446203925,5.9222502704033,5.76557395736956,5.76557395736956,2727.4729135856,0.0,1.0
2024-01-24,7.004,7.1,6.86,7.075,8359,5.72138110786421,5.79980095171843,5.60375134208288,5.77937911738139,10232.920145719,0.0,1.0
2024-01-25,6.95,6.95,6.91,6.91,765,5.67726994569621,5.67726994569621,5.64459501075695,5.64459501075695,936.497656594696,0.0,1.0
2024-01-26,6.97,6.97,6.73,6.8,5790,5.69360741316584,5.69360741316584,5.49755780353029,5.55473893967399,7088.00187148143,0.0,1.0
2024-01-29,7.23,7.52,7.04,7.52,3807,5.90599449027102,6.14288776858065,5.75078854930954,6.14288776858065,4660.45304399478,0.0,1.0
2024-01-30,7.09,7.09,7.09,7.09,594,5.79163221798361,5.79163221798361,5.79163221798361,5.79163221798361,727.162886297059,0.0,1.0
2024-01-31,7.2305,7.2305,7.115,7.115,939,5.90640292695776,5.90640292695776,5.81205405232065,5.81205405232065,1149.50496672212,0.0,1.0
2024-02-01,7.0746,7.0746,6.71,6.9521,3688,5.779052368032,5.779052368032,5.48122033606066,5.67898537978052,4514.77563074672,0.0,1.0
2024-02-02,7.035,7.035,6.8113,6.8113,1525,5.74670418244213,5.74670418244213,5.56396960879433,5.56396960879433,1866.87441347309,0.0,1.0
2024-02-05,7.2987,7.2987,6.97,6.97,973,5.9621136910292,5.9621136910292,5.69360741316584,5.69360741316584,1191.12708479299,0.0,1.0
2024-02-06,7.15,7.215,7.06,7.18,1870,5.8406446203925,5.8937413896688,5.76712601677917,5.86515082159695,2289.21649389815,0.0,1.0
2024-02-07,6.72,7.0801,6.71,7.08,4896,5.48938906979547,5.78354517158615,5.48122033606066,5.7834634842488,5993.58500220606,0.0,1.0
2024-02-08,6.75,7.0131,6.75,7.0131,3523,5.51389527099991,5.72881465556289,5.51389527099991,5.72881465556289,4312.78594010865,0.0,1.0
2024-02-09,6.89,7.0508,6.7,6.8783,3042,5.62825754328732,5.75961078174314,5.47305160232584,5.61870012481759,3723.95538740009,0.0,1.0
2024-02-12,6.99,7.5,6.7,7.25,14610,5.70994488063547,6.12655030111102,5.47305160232584,5.92233195774065,17885.2689710438,0.0,1.0
2024-02-13,7.3999,7.4499,7.1452,7.41,1023,6.04478127642552,6.0856249450996,5.83672362819979,6.05303169749768,1252.33608195605,0.0,1.0
2024-02-14,7.3635,7.3635,6.88,7.0,3328,6.0150470856308,6.0150470856308,5.62008880955251,5.71811361437028,4074.07085117274,0.0,1.0
2024-02-15,7.14,7.3001,6.9,6.93,1894,5.83247588665769,5.96325731375207,5.63642627702214,5.66093247822658,2318.59681253641,0.0,1.0
2024-02-16,7.0292,7.11,6.7501,6.85,4640,5.74196631687594,5.80796968545324,5.51397695833726,5.59558260834806,5680.19493673123,0.0,1.0
2024-02-20,6.81,6.9999,6.75,6.95,3491,5.5629076734088,5.71803192703293,5.51389527099991,5.67726994569621,4273.6121819243,0.0,1.0
2024-02-21,6.8,6.97,6.8,6.97,788,5.55473893967399,5.69360741316584,5.55473893967399,5.69360741316584,964.6537952897,0.0,1.0
2024-02-22,7.075,7.35,6.925,6.96,2524,5.77937911738139,6.0040192950888,5.65684811135917,5.68543867943102,3089.83017679087,0.0,1.0
2024-02-23,6.71,7.23,6.71,7.0,9506,5.48122033606066,5.90599449027102,5.48122033606066,5.71811361437028,11637.0545406395,0.0,1.0
2024-02-26,6.7,6.7,6.5803,6.7,3550,5.47305160232584,5.47305160232584,5.37527185952011,5.47305160232584,4345.8387985767,0.0,1.0
2024-02-27,6.75,6.75,6.62,6.7,4378,5.51389527099991,5.51389527099991,5.40770173244732,5.47305160232584,5359.45979159684,0.0,1.0
2024-02-28,7.05,7.1999,6.7549,6.7549,4562,5.75895728304435,5.88140660172923,5.51789795052997,5.51789795052997,5584.70890115688,0.0,1.0
2024-02-29,7.0,7.03,6.8,6.8,2630,5.71811361437028,5.74261981557473,5.55473893967399,5.55473893967399,3219.59325077654,0.0,1.0
2024-03-01,6.9,6.99,6.58,6.75,6486,5.63642627702214,5.70994488063547,5.37502679750807,5.51389527099991,7940.03111199111,0.0,1.0
2024-03-04,6.6861,7.1,6.6861,7.0,5135,5.46169706243445,5.79980095171843,5.46169706243445,5.71811361437028,6286.16400864545,0.0,1.0
2024-03-05,6.7,6.87,6.69,6.87,1499,5.47305160232584,5.61192007581769,5.46488286859103,5.61192007581769,1835.0457349483,0.0,1.0
2024-03-06,6.384,6.8766,6.34,6.6,16166,5.2149196163057,5.61731144008267,5.17897718787251,5.39136426497769,19790.092962758,0.0,1.0
2024-03-07,7.75,8.0,7.01,7.01,40112,6.33076864448138,6.53498698785175,5.7262823481051,5.7262823481051,49104.3058840869,0.0,1.0
2024-03-08,7.795,7.99,7.1801,7.88,12950,6.36752794628805,6.52681825411694,5.86523250893429,6.43696218303397,15853.1302652305,0.0,1.0
2024-03-11,7.69,8.0,7.33,7.8,8066,6.2817562420725,6.53498698785175,5.98768182761917,6.37161231315546,9874.23542234355,0.0,1.0
2024-03-12,7.5225,7.79,7.4,7.79,4859,6.14492995201435,6.36344357942064,6.04486296376287,6.36344357942064,5948.2903443054,0.0,1.0
2024-03-13,7.69,7.815,7.42,7.6787,7465,6.2817562420725,6.38386541375768,6.0612004312325,6.27252557295215,9138.50327644367,0.0,1.0
2024-03-14,7.8411,7.98,7.565,7.63,3423,6.40518580880555,6.51864952038212,6.17964707038731,6.23274383966361,4190.36794578254,0.0,1.0
2024-03-15,7.51,7.82,7.5,7.81,8258,6.13471903484583,6.38794978062509,6.12655030111102,6.37978104689027,10109.2779714497,0.0,1.0
2024-03-18,7.35,7.94,7.35,7.5,16566,6.0040192950888,6.48597458544286,6.0040192950888,6.12655030111102,20279.7649400624,0.0,1.0
2024-03-19,7.14,7.9453,7.1,7.9453,23508,5.83247588665769,6.49030401432231,5.79980095171843,6.49030401432231,28778.0221061805,0.0,1.0
2024-03-20,7.4777,7.55,7.12,7.12,29401,6.10833402488238,6.16739396978509,5.81613841918806,5.81613841918806,35992.1145118179,0.0,1.0
2024-03-21,7.5,7.88,6.51,6.51,49873,6.33076864448138,6.65152758913511,5.49510718340984,5.49510718340984,59084.0577196045,0.25,1.0
2024-03-22,7.2,7.3853,6.83,7.325,9121,6.07753789870213,6.23395008934512,5.76521997890771,6.18305070944349,10805.5599314361,0.0,1.0
2024-03-25,7.08,7.2,6.87,7.19,10190,5.97624560039043,6.07753789870213,5.79898407834495,6.06909687384282,12071.9938275774,0.0,1.0
2024-03-26,6.63,7.025,6.63,6.8501,10317,5.59639948172154,5.92981996366423,5.59639948172154,5.78218643887492,12222.4494915718,0.0,1.0
2024-03-27,7.0,7.0,6.65,6.65,2993,5.90871740151596,5.90871740151596,5.61328153144016,5.61328153144016,3545.77797114222,0.0,1.0
2024-03-28,7.14,7.25,6.79,7.24,10140,6.02689174954628,6.11974302299867,5.73145587947048,6.11130199813936,12012.7593141938,0.0,1.0
2024-04-01,7.15,7.15,7.11,7.14,12045,6.03533277440559,6.03533277440559,6.00156867496835,6.02689174954628,14269.5942741089,0.0,1.0
2024-04-02,7.36,7.36,7.165,7.165,7115,6.21259429645106,6.21259429645106,6.04799431169455,6.04799431169455,8429.07125448611,0.0,1.0
2024-04-03,7.36,7.58,7.13,7.36,5247,6.21259429645106,6.39829684335585,6.01845072468697,6.21259429645106,6216.06983447486,0.0,1.0
2024-04-04,7.23,7.37,7.09,7.12,3091,6.10286097328005,6.22103532131037,5.98468662524973,6.01000969982766,3661.87761737408,0.0,1.0
2024-04-05,7.2742,7.48,7.18,7.48,5732,6.1401703031582,6.31388659476277,6.06065584898351,6.31388659476277,6790.64461429576,0.0,1.0
2024-04-08,7.24,7.49,6.87,7.49,2723,6.11130199813936,6.32232761962208,5.79898407834495,6.32232761962208,3225.91159887079,0.0,1.0
2024-04-09,7.24,7.3166,7.1015,7.2529,5528,6.11130199813936,6.17596024856167,5.99439380383794,6.12219092020787,6548.96779969068,0.0,1.0
2024-04-10,6.85,7.06,6.85,7.05,11945,5.78210202862633,5.95936355067181,5.78210202862633,5.9509225258125,14151.1252473417,0.0,1.0
2024-04-11,6.66,7.4,6.36,7.4,51531,5.62172255629947,6.2463583958883,5.36849181052021,6.2463583958883,61048.2741834046,0.0,1.0
2024-04-12,6.755,6.93,6.4501,6.76,7642,5.7019122924629,5.8496302275008,5.44454544450258,5.70613280489255,9053.40302554923,0.0,1.0
2024-04-15,6.22,6.97,6.2,6.97,22836,5.25031746248989,5.88339432693803,5.23343541277128,5.88339432693803,27053.5869525573,0.0,1.0
2024-04-16,6.1501,6.4855,6.11,6.36,9229,5.19131469872333,5.47442667250453,5.1574661890375,5.36849181052021,10933.5064803447,0.0,1.0
2024-04-17,6.35,6.77,6.1,6.45,13246,5.3600507856609,5.71457382975186,5.14902516417819,5.44446103425399,15692.407285583,0.0,1.0
2024-04-18,6.39,6.69,6.15,6.69,5477,5.39381488509814,5.6470456308774,5.19123028847473,5.6470456308774,6488.54859603941,0.0,1.0
2024-04-19,6.26,6.5199,6.1001,6.4,6830,5.28408156192713,5.50346379802056,5.14910957442679,5.40225590995745,8091.43452819959,0.0,1.0
2024-04-22,6.328,6.7147,6.21,6.39,9530,5.34148053097043,5.66789496227989,5.24187643763059,5.39381488509814,11290.0982509139,0.0,1.0
2024-04-23,6.5494,6.62,6.3338,6.48,7248,5.52836482135552,5.58795845686223,5.34637632538883,5.46978410883192,8586.63506008647,0.0,1.0
2024-04-24,6.65,6.78,6.4,6.78,8016,5.61328153144016,5.72301485461117,5.40225590995745,5.72301485461117,9496.47718565856,0.0,1.0
2024-04-25,6.58,6.62,6.41,6.41,1991,5.554194357425,5.58795845686223,5.41069693481676,5.41069693481676,2358.7183229349,0.0,1.0
2024-04-26,6.65,6.845,6.55,6.78,20458,5.61328153144016,5.77788151619668,5.52887128284708,5.72301485461117,24236.3934960333,0.0,1.0
2024-04-29,6.6,6.7,6.5,6.7,8646,5.57107640714362,5.6554866557367,5.48666615855053,5.6554866557367,10242.8320542919,0.0,1.0
2024-04-30,6.57,6.68,6.3425,6.54,6062,5.54575333256569,5.63860460601809,5.35372001701642,5.52043025798777,7181.59240262752,0.0,1.0
2024-05-01,6.3601,6.568,6.36,6.568,3529,5.36857622076881,5.54406512759383,5.36849181052021,5.54406512759383,4180.7719546144,0.0,1.0
2024-05-02,6.343,6.5414,6.3,6.5414,10652,5.35414206825939,5.52161200146807,5.31784566136436,5.52161200146807,12619.3207312419,0.0,1.0
2024-05-03,6.76,6.83,6.4,6.43,13397,5.70613280489255,5.76521997890771,5.40225590995745,5.42757898453537,15871.2955160015,0.0,1.0
2024-05-06,7.61,7.7,6.8501,7.01,52863,6.42361991793378,6.49958914166755,5.78218643887492,5.91715842637527,62626.2816199436,0.0,1.0
2024-05-07,8.33,8.5,7.39,7.43,59532,7.03137370780399,7.17487113041224,6.23791737102899,6.27168147046622,70526.981015048,0.0,1.0
2024-05-08,9.75,10.1,8.09,8.09,45601,8.2299992378258,8.5254351079016,6.82878911118059,6.82878911118059,54023.0608961098,0.0,1.0
2024-05-09,10.11,10.11,8.88,8.9,43657,8.53387613276091,8.53387613276091,7.49563007506596,7.51251212478458,51720.0230157554,0.0,1.0
2024-05-10,9.69,10.16,9.4143,10.16,17026,8.17935308866995,8.57608125705745,7.94663403329881,8.57608125705745,20170.536497383,0.0,1.0
2024-05-13,9.05,9.69,8.9,9.43,29794,7.6391274976742,8.17935308866995,7.51251212478458,7.95988644232793,35296.6618350189,0.0,1.0
2024-05-14,9.16,9.688,8.93,8.94,19519,7.7319787711266,8.17766488369809,7.5378351993625,7.54627622422181,23123.9693346893,0.0,1.0
2024-05-15,9.54,9.69,9.02,9.18,21172,8.05273771578032,8.17935308866995,7.61380442309628,7.74886082084521,25082.2623471511,0.0,1.0
2024-05-16,10.37,10.8,9.54,9.69,39735,8.75334277910293,9.11630684805319,8.05273771578032,8.17935308866995,47073.6677859459,0.0,1.0
2024-05-17,10.68,11.16,9.4,9.4,29518,9.2260401712242,9.64069366206574,8.1202975289801,8.1202975289801,34169.8317099533,0.25,1.0
2024-05-20,9.49,10.48,9.48,10.03,20410,8.19804505851289,9.05326788337356,8.18940644412036,8.66453023570962,23626.4741920234,0.0,1.0
2024-05-21,9.49,10.1,9.31,10.1,14771,8.19804505851289,8.72500053645735,8.04254999944732,8.72500053645735,17098.8069716011,0.0,1.0
2024-05-22,8.86,9.71,8.45,9.71,26426,7.65381235178337,8.3880945751486,7.29962916168956,8.3880945751486,30590.5539930628,0.0,1.0
2024-05-23,9.08,9.2897,8.66,8.66,9140,7.84386186841908,8.02501361223048,7.48104006393273,7.48104006393273,10580.400495595,0.0,1.0
2024-05-24,9.12,9.19,9.06,9.08,3407,7.87841632598921,7.93888662673693,7.82658463963402,7.84386186841908,3943.91952828142,0.0,1.0
2024-05-28,9.598,9.598,9.1499,9.41,11809,8.29134209395224,8.29134209395224,7.90424578302288,8.12893614337264,13670.016351475,0.0,1.0
2024-05-29,10.3,10.3,9.29,9.29,21696,8.89777282430799,8.89777282430799,8.02527277066225,8.02527277066225,25115.1388569397,0.0,1.0
2024-05-30,10.02,10.3,9.85,9.85,5700,8.65589162131709,8.89777282430799,8.50903517664404,8.50903517664404,6598.28039659645,0.0,1.0
2024-05-31,10.18,10.73,9.65,10.11,17379,8.7941094515976,9.26923324318686,8.3362628887934,8.73363915084988,20117.809651307,0.0,1.0
2024-06-03,10.17,10.55,9.96,9.98,9046,8.78547083720507,9.11373818412129,8.6040599349619,8.62133716374696,10471.5867487038,0.0,1.0
2024-06-04,10.37,10.99,10.1224,10.475,23574,8.95824312505571,9.4938372173927,8.74435103269662,9.0489485761773,27289.0986086605,0.0,1.0
2024-06-05,10.59,10.99,10.23,10.99,9923,9.14829264169141,9.4938372173927,8.83730252356026,9.4938372173927,11486.795855338,0.0,1.0
2024-06-06,10.9715,10.98,10.145,10.86,9084,9.47785578076651,9.48519860300016,8.76387430122374,9.38153523028978,10515.5752846811,0.0,1.0
2024-06-07,11.93,11.9999,11.03,11.03,29396,10.3058669702907,10.3662508848945,9.52839167496282,9.52839167496282,34028.6053576051,0.0,1.0
2024-06-10,12.09,12.8201,11.775,12.0,16097,10.4440848005712,11.07479003737,10.1719684472065,10.3663372710384,18633.7753585988,0.0,1.0
2024-06-11,10.93,12.645,10.0,12.5,33949,9.4420055310375,10.9235278993567,8.63861439253203,10.798267990665,39299.1265235181,0.0,1.0
2024-06-12,10.135,11.19,10.03,10.78,12676,8.75523568683121,9.66660950524334,8.66453023570962,9.31242631514952,14673.6495275889,0.0,1.0
2024-06-13,9.6,10.7567,9.5,10.47,21426,8.29306981683074,9.29229834361492,8.20668367290542,9.04462926898103,24802.5887328905,0.0,1.0
2024-06-14,9.28,10.37,8.9,10.37,14089,8.01663415626972,8.95824312505571,7.6883668093535,8.95824312505571,16309.3285101136,0.0,1.0
2024-06-17,9.68,9.68,9.3,9.3,6439,8.362178731971,8.362178731971,8.03391138505478,8.03391138505478,7453.74166204992,0.0,1.0
2024-06-18,9.03,9.555,9.03,9.53,20637,7.80066879645642,8.25419605206435,7.80066879645642,8.23259951608302,23889.2478148352,0.0,1.0
2024-06-20,8.99,9.25,8.99,9.24,5136,7.76611433888629,7.99071831309212,7.76611433888629,7.98207969869959,5945.39791524901,0.0,1.0
2024-06-21,8.8,9.52,8.8,9.1678,15994,7.60198066542818,8.22396090169049,7.60198066542818,7.91970890278551,18514.5432742392,0.0,1.0
2024-06-24,9.02,9.23,9.02,9.15,5110,7.79203018206389,7.97344108430706,7.79203018206389,7.9043321691668,5915.30049589611,0.0,1.0
2024-06-25,8.85,9.41,8.7921,9.0,11298,7.64517373739084,8.12893614337264,7.59515616005808,7.77475295327882,13078.4863018854,0.0,1.0
2024-06-26,9.24,9.295,8.58,8.58,7622,7.98207969869959,8.02959207785852,7.41193114879248,7.41193114879248,8823.17424260669,0.0,1.0
2024-06-27,9.13,9.52,9.13,9.51,11672,7.88705494038174,8.22396090169049,7.88705494038174,8.21532228729796,13511.4261033463,0.0,1.0
2024-06-28,8.86,9.2695,8.82,9.0,9079,7.65381235178337,8.00756361115756,7.61925789421325,7.77475295327882,10509.7873194209,0.0,1.0
2024-07-01,8.96,9.2999,8.8101,8.85,8964,7.7401984957087,8.03382499891086,7.61070566596464,7.64517373739084,10376.6641184369,0.0,1.0
2024-07-02,8.3172,8.9,8.26,8.9,24660,7.18490836255674,7.6883668093535,7.13549548823145,7.6883668093535,28546.2446631699,0.0,1.0
2024-07-03,7.8899,8.425,7.65,8.425,26300,6.81578036956384,7.27803262570823,6.608540010287,7.27803262570823,30444.6972685064,0.0,1.0
2024-07-05,7.87,8.19,7.7501,8.19,10067,6.7985895269227,7.07502518748373,6.69501254035625,7.07502518748373,11653.489254831,0.0,1.0
2024-07-08,8.0,8.0,7.75,7.88,15345,6.91089151402562,6.91089151402562,6.69492615421232,6.80722814131524,17763.2653834689,0.0,1.0
2024-07-09,8.11,8.1399,7.87,7.8928,5970,7.00591627234347,7.03174572937714,6.7985895269227,6.81828556773768,6910.83052064576,0.0,1.0
2024-07-10,8.28,8.42,7.87,7.87,11680,7.15277271701652,7.27371331851197,6.7985895269227,6.7985895269227,13520.6868477625,0.0,1.0
2024-07-11,8.3,8.305,8.03,8.11,5933,7.17004994580158,7.17436925299785,6.93680735720322,7.00591627234347,6867.99957772048,0.0,1.0
2024-07-12,8.55,8.62,8.255,8.48,10197,7.38601530561488,7.44648560636261,7.13117618103519,7.32554500486716,11803.9763515954,0.0,1.0
2024-07-15,8.5802,8.87,8.58,8.67,3513,7.41210392108033,7.66245096617591,7.41193114879248,7.48967867832527,4066.62439179707,0.0,1.0
2024-07-16,8.74,8.879,8.49,8.7433,12890,7.55014897907299,7.67022571912918,7.33418361925969,7.55299972182253,14921.3744407242,0.0,1.0
2024-07-17,8.6117,8.88,8.46,8.88,8260,7.4393155564168,7.67108958056844,7.30826777608209,7.67108958056844,9561.71860980468,0.0,1.0
2024-07-18,8.94,8.94,8.695,8.735,6315,7.72292126692363,7.72292126692363,7.5112752143066,7.54582967187672,7310.20012359764,0.0,1.0
2024-07-19,9.555,9.66,8.9478,8.9478,12568,8.25419605206435,8.34490150318594,7.72965938614981,7.72965938614981,14548.6294779692,0.0,1.0
2024-07-22,9.63,9.86,9.35,9.6,8149,8.31898566000834,8.51767379103658,8.07710445701744,8.29306981683074,9433.22578102885,0.0,1.0
2024-07-23,9.71,10.0,9.47,9.99,11050,8.3880945751486,8.63861439253203,8.18076782972783,8.62997577813949,12791.4032249808,0.0,1.0
2024-07-24,9.58,9.97,9.3111,9.5601,7001,8.27579258804568,8.61269854935443,8.04350024703049,8.25860174540454,8104.30895729329,0.0,1.0
2024-07-25,9.456,9.49,9.3165,9.455,3113,8.16867376957828,8.19804505851289,8.04816509880246,8.16780990813903,3603.58717098329,0.0,1.0
2024-07-26,9.76,9.99,9.31,9.31,3368,8.43128764711126,8.62997577813949,8.04254999944732,8.04254999944732,3898.77339925208,0.0,1.0
2024-07-29,9.96,9.99,9.96,9.99,2999,8.6040599349619,8.62997577813949,8.6040599349619,8.62997577813949,3471.62156305136,0.0,1.0
2024-07-30,9.77,9.81,9.52,9.8,2472,8.43992626150379,8.47448071907392,8.22396090169049,8.46584210468139,2861.5700246292,0.0,1.0
2024-07-31,9.59,9.8394,9.3,9.3,6217,8.28443120243821,8.49987824538796,8.03391138505478,8.03391138505478,7196.75600449827,0.0,1.0
2024-08-01,9.62,9.8769,9.545,9.58,3469,8.31034704561581,8.53227304935996,8.24555743767182,8.27579258804568,4015.69029750756,0.0,1.0
2024-08-02,9.5,9.8499,9.21,9.32,3588,8.20668367290542,8.50894879050012,7.956163855522,8.05118861383985,4153.44387069966,0.0,1.0
2024-08-05,9.2,9.49,8.09,8.55,9218,7.94752524112946,8.19804505851289,6.98863904355841,7.38601530561488,10670.6927536537,0.0,1.0
2024-08-06,8.475,9.4,8.2154,9.4,23383,7.32122569767089,8.1202975289801,7.09696726804076,8.1202975289801,27067.9983357219,0.0,1.0
2024-08-07,8.0,8.684,8.0,8.684,10080,6.91089151402562,7.50177273847481,6.91089151402562,7.50177273847481,11668.5379645074,0.0,1.0
2024-08-08,8.07,8.68,7.248,8.01,15194,6.97136181477334,7.4983172927178,6.26126771170721,6.91953012841815,17588.4688326117,0.0,1.0
2024-08-09,7.76,8.66,7.76,8.25,25323,6.70356476860485,7.48104006393273,6.70356476860485,7.12685687383892,29313.7288566688,0.0,1.0
2024-08-12,8.14,8.3,7.75,8.06,12171,7.03183211552107,7.17004994580158,6.69492615421232,6.96272320038081,14089.0650363115,0.0,1.0
2024-08-13,7.78,8.42,7.75,7.81,25281,6.72084199738992,7.27371331851197,6.69492615421232,6.74675784056751,29265.1099484833,0.0,1.0
2024-08-14,7.84,8.435,7.8001,8.435,20479,6.77267368374511,7.28667124010076,6.7382056123189,7.28667124010076,23706.3481126138,0.0,1.0
2024-08-15,8.1907,8.1922,7.66,7.66,7594,7.07562989049121,7.07692568265009,6.61717862467953,6.61717862467953,8790.76163714972,0.0,1.0
2024-08-16,9.25,9.5,8.31,8.31,22402,7.99071831309212,8.20668367290542,7.17868856019411,7.17868856019411,25932.3995516761,0.0,1.0
2024-08-19,9.26,10.3318,9.24,9.55,47935,7.99935692748466,8.92524361807624,7.98207969869959,8.24987674486809,55489.222949272,0.0,1.0
2024-08-20,9.64,9.9827,9.36,9.36,7393,8.32762427440087,8.62366958963294,8.08574307140998,8.08574307140998,8558.0854336908,0.0,1.0
2024-08-21,9.7282,9.9,9.4,9.9,29233,8.403816853343,8.55222824860671,8.1202975289801,8.55222824860671,33839.9176901235,0.0,1.0
2024-08-22,8.57,9.425,8.55,8.87,14963,7.61925789421325,8.37940556043872,7.60147666225476,7.8859763735906,16830.1049499048,0.25,1.0
2024-08-23,8.76,9.4099,8.5501,9.4099,5205,7.78817959781891,8.36598073031006,7.60156556841455,8.36598073031006,5854.48748675097,0.0,1.0
2024-08-26,8.68,8.8541,8.5598,8.76,5430,7.71705466998494,7.87184029418361,7.61018946591441,7.78817959781891,6107.56331470851,0.0,1.0
2024-08-27,8.6,9.4664,8.6,8.8,3704,7.64592974215098,8.4162127105928,7.64592974215098,7.82374206173589,4166.19051890982,0.0,1.0
2024-08-28,8.02,8.6,7.75,8.6,16909,7.13027401535475,7.64592974215098,6.89022738391513,7.64592974215098,19018.9296663731,0.0,1.0
2024-08-29,8.4,8.4,7.99,7.99,3194,7.46811742256608,7.46811742256608,7.10360216741702,7.10360216741702,3592.5519755394,0.0,1.0
2024-08-30,8.5,8.5,8.4,8.4,1729,7.55702358235853,7.55702358235853,7.46811742256608,7.46811742256608,1944.74714017146,0.0,1.0
2024-09-03,8.545,8.91,8.43,8.8817,2872,7.59703135426513,7.92153883750759,7.49478927050381,7.89637839428632,3230.37234619573,0.0,1.0
2024-09-04,8.6153,8.94,8.4,8.94,3177,7.65953238459923,7.94821068544532,7.46811742256608,7.94821068544532,3573.43069076039,0.0,1.0
2024-09-05,9.0216,9.43,8.73,9.43,7216,8.02075811183597,8.38385086842834,7.76150774988117,8.38385086842834,8116.42299796253,0.0,1.0
2024-09-06,8.93,8.93,8.4501,8.4501,1137,7.93932006946608,7.93932006946608,7.5126594086221,7.5126594086221,1278.87651727874,0.0,1.0
2024-09-09,8.93,8.93,8.705,8.93,4124,7.93932006946608,7.93932006946608,7.73928120993306,7.93932006946608,4638.59873109721,0.0,1.0
2024-09-10,8.99,9.0,8.8551,9.0,2586,7.99266376534155,8.0015543813208,7.87272935578153,8.0015543813208,2908.68484932527,0.0,1.0
2024-09-11,8.97,8.98,8.5161,8.84,9574,7.97488253338306,7.9837731493623,7.57133747408511,7.85930452565287,10768.6576749575,0.0,1.0
2024-09-12,8.7325,9.05,8.4401,9.05,4585,7.76373040387598,8.04600746121702,7.50376879264285,8.04600746121702,5157.12298304577,0.0,1.0
2024-09-13,8.829,8.99,8.7157,8.99,3288,7.8495248480757,7.99266376534155,7.74879416903085,7.99266376534155,3698.28143255277,0.0,1.0
2024-09-16,8.96,9.02,8.7,8.99,3227,7.96599191740381,8.01933561327929,7.73483590194343,7.99266376534155,3629.66976363984,0.0,1.0
2024-09-17,8.7701,9.09,8.6001,9.03,5536,7.79715911995794,8.081569925134,7.64601864831077,8.02822622925853,6226.79014921295,0.0,1.0
2024-09-18,8.6,9.0553,8.6,8.6,8774,7.64592974215098,8.05071948768602,7.64592974215098,7.64592974215098,9868.83250888627,0.0,1.0
2024-09-19,8.59,8.9576,8.59,8.8,6579,7.63703912617174,7.96385816956879,7.63703912617174,7.82374206173589,7399.93720947831,0.0,1.0
2024-09-20,8.4,8.59,8.4,8.59,4733,7.46811742256608,7.63703912617174,7.46811742256608,7.63703912617174,5323.59063876894,0.0,1.0
2024-09-23,8.42,8.7299,8.4,8.7299,2986,7.48589865452457,7.76141884372138,7.46811742256608,7.76141884372138,3358.59743236088,0.0,1.0
2024-09-24,8.46,8.73,8.45,8.565,1405,7.52146111844155,7.76150774988117,7.5125705024623,7.61481258622362,1580.31794791261,0.0,1.0
2024-09-25,8.45,8.615,8.4,8.4,1634,7.5125705024623,7.65926566611985,7.46811742256608,7.46811742256608,1837.8929017005,0.0,1.0
2024-09-26,8.4366,8.8653,8.4,8.8653,5092,7.50065707705011,7.88179778408036,7.46811742256608,7.88179778408036,5727.38718204341,0.0,1.0
2024-09-27,8.25,8.6664,8.25,8.655,9331,7.3347581828774,7.70496343225317,7.3347581828774,7.69482813003683,10495.3357807634,0.0,1.0
2024-09-30,8.39,8.6208,8.26,8.615443,3077,7.45922680658683,7.66442222338781,7.34364879885664,7.65965952040773,3460.95254500149,0.0,1.0
2024-10-01,8.51,8.5112,8.51,8.5112,712,7.56591419833777,7.56698107225528,7.56591419833777,7.56698107225528,800.844397803399,0.0,1.0
2024-10-02,8.4295,8.7,8.4295,8.4896,3357,7.49434473970485,7.73483590194343,7.49434473970485,7.54777734174011,3775.89135312642,0.0,1.0
2024-10-03,8.4295,8.4295,8.4295,8.4295,240,7.49434473970485,7.49434473970485,7.49434473970485,7.49434473970485,269.94754982137,0.0,1.0
2024-10-04,8.52,8.52,8.52,8.52,1434,7.57480481431702,7.57480481431702,7.57480481431702,7.57480481431702,1612.93661018269,0.0,1.0
2024-10-07,8.6,8.6,8.45,8.5,3502,7.64592974215098,7.64592974215098,7.5125705024623,7.55702358235853,3938.98466447683,0.0,1.0
2024-10-08,8.6,8.73,8.6,8.73,2325,7.64592974215098,7.76150774988117,7.64592974215098,7.76150774988117,2615.11688889453,0.0,1.0
2024-10-09,8.51,8.6,8.475,8.6,1604,7.56591419833777,7.64592974215098,7.53479704241041,7.64592974215098,1804.14945797283,0.0,1.0
2024-10-10,8.51,8.51,8.51,8.51,272,7.56591419833777,7.56591419833777,7.56591419833777,7.56591419833777,305.94055646422,0.0,1.0
2024-10-11,8.65,8.65,8.65,8.65,715,7.69038282204721,7.69038282204721,7.69038282204721,7.69038282204721,804.218742176166,0.0,1.0
2024-10-14,8.38,9.0,8.35,9.0,5127,7.45033619060759,8.0015543813208,7.42366434266985,8.0015543813208,5766.75453305902,0.0,1.0
2024-10-15,8.56,8.6199,8.4865,8.495,1585,7.610367278234,7.66362206794968,7.54502125078655,7.55257827436891,1782.77861027863,0.0,1.0
2024-10-16,8.575,8.7,8.575,8.65,1046,7.62370320220287,7.73483590194343,7.62370320220287,7.69038282204721,1176.52140463814,0.0,1.0
2024-10-17,8.684,8.7,8.6501,8.67,1627,7.72061091637664,7.73483590194343,7.690471728207,7.7081640540057,1830.01943149737,0.0,1.0
2024-10-18,8.6899,8.6994,8.578,8.6994,1455,7.7258563798044,7.73430246498468,7.62637038699664,7.73430246498468,1636.55702079206,0.0,1.0
2024-10-21,8.4799,8.6513,8.12,8.6513,6413,7.53915344424025,7.69153860212451,7.21918017514721,7.69153860212451,7213.22348751853,0.0,1.0
2024-10-22,8.4,8.45,8.4,8.45,878,7.46811742256608,7.5125705024623,7.46811742256608,7.5125705024623,987.558119763179,0.0,1.0
2024-10-23,8.336,8.46,8.299,8.375,2565,7.41121748029891,7.52146111844155,7.3783222011757,7.44589088261796,2885.06443871589,0.0,1.0
2024-10-24,8.33,8.38,8.33,8.3322,954,7.40588311071136,7.45033619060759,7.40588311071136,7.40783904622679,1073.04151053995,0.0,1.0
2024-10-25,8.49,8.49,8.49,8.49,669,7.54813296637928,7.54813296637928,7.54813296637928,7.54813296637928,752.47879512707,0.0,1.0
2024-10-28,8.34,8.6199,8.3001,8.6199,2534,7.4147737266906,7.66362206794968,7.37930016893342,7.66362206794968,2850.19621353064,0.0,1.0
2024-10-29,8.34,8.34,8.34,8.34,337,7.4147737266906,7.4147737266906,7.4147737266906,7.4147737266906,379.051351207508,0.0,1.0
2024-10-30,8.3881,8.4686,8.31,8.31,6869,7.45753758955077,7.5291070481837,7.38810187875287,7.38810187875287,7726.12383217914,0.0,1.0
2024-10-31,8.38,8.55,8.29,8.3,8046,7.45033619060759,7.60147666225476,7.37032064679438,7.37921126277362,9049.99160776144,0.0,1.0
2024-11-01,8.4595,8.4595,8.4595,8.4595,591,7.52101658764259,7.52101658764259,7.52101658764259,7.52101658764259,664.745841435124,0.0,1.0
2024-11-04,9.93,10.04,8.85,9.0,368790,8.82838166739061,8.92617844316231,7.86819514163211,8.0015543813208,414808.153744263,0.0,1.0
2024-11-05,9.89,10.0,9.7,9.839,22995,8.79281920347363,8.89061597924533,8.62389749986797,8.74747706197948,25864.3496172601,0.0,1.0
2024-11-06,10.2,10.35,9.75,10.35,18419,9.06842829883023,9.20178753851891,8.66835057976419,9.20178753851891,20717.3496673326,0.0,1.0
2024-11-07,10.01,11.0,9.7401,10.2,6996,8.89950659522457,9.77967757716986,8.65954886994474,9.06842829883023,7868.97107729295,0.0,1.0
2024-11-08,9.89,9.94,9.75,9.94,10008,8.79281920347363,8.83727228336986,8.66835057976419,8.83727228336986,11256.8128275511,0.0,1.0
2024-11-11,10.243,10.3,9.845,9.93,14020,9.10665794754099,9.15733445862269,8.75281143156703,8.82838166739061,15769.4360353984,0.0,1.0
2024-11-12,9.93,10.1,9.85,10.0867,8181,8.82838166739061,8.97952213903778,8.75725673955665,8.96769761978539,9201.83710453596,0.0,1.0
2024-11-13,9.94,9.94,9.7936,9.92,3843,8.83727228336986,8.83727228336986,8.7071136654337,8.81949105141137,4322.53514151469,0.0,1.0
2024-11-14,9.89,9.89,9.7,9.8631,3998,8.79281920347363,8.79281920347363,8.62389749986797,8.76890344648946,4496.876267441,0.0,1.0
2024-11-15,9.7,9.8999,9.4294,9.6201,10388,8.62389749986797,8.80162091329308,8.38331743146959,8.5528614781938,11684.229781435,0.0,1.0
2024-11-18,9.9,10.0,9.6,9.7,17005,8.80170981945287,8.89061597924533,8.53499134007551,8.62389749986797,19126.9086863017,0.0,1.0
2024-11-19,10.66,11.52,9.84,9.9,79698,9.47739663387552,10.2419896080906,8.7483661235774,8.80170981945287,89642.8326069316,0.0,1.0
2024-11-20,9.58,10.0,9.4075,9.51,23564,8.73947550759816,9.12262579081227,8.58211021270665,8.67561712706247,25830.2823554729,0.25,1.0
2024-11-21,9.7108,9.83,9.67,9.69,7309,8.85879945294198,8.96754115236847,8.82157913971547,8.83982439129709,8011.94762078388,0.0,1.0
2024-11-22,10.2,10.4051,9.72,9.78,9983,9.30507830662852,9.49218336159808,8.86719226866953,8.9219280234144,10943.1212338604,0.0,1.0
2024-11-25,9.89,10.25,9.642,10.02,9588,9.02227690711334,9.35069143558258,8.79603578750119,9.1408710423939,10510.1318631927,0.0,1.0
2024-11-26,10.15,10.2891,9.9001,9.96,3670,9.25946517767446,9.38636090242466,9.03149075916206,9.08613528764903,4022.96453253206,0.0,1.0
2024-11-27,10.1,10.2,10.1,10.2,1681,9.2138520487204,9.30507830662852,9.2138520487204,9.30507830662852,1842.67122048675,0.0,1.0
2024-11-29,10.1,10.1,10.1,10.1,577,9.2138520487204,9.2138520487204,9.2138520487204,9.2138520487204,632.493333861307,0.0,1.0
2024-12-02,10.2,10.3458,10.12,10.14,5659,9.30507830662852,9.43808619065856,9.23209730030202,9.25034255188365,6203.25784457736,0.0,1.0
2024-12-03,10.2325,10.2325,10.0912,10.105,12053,9.33472684044866,9.33472684044866,9.20582413802448,9.2184133616158,13212.2047712831,0.0,1.0
2024-12-04,10.93,10.995,10.15,10.15,24774,9.97102998935781,10.0303270569981,9.25946517767446,9.25946517767446,27156.6548580243,0.0,1.0
2024-12-05,10.7114,11.0315,10.5,10.5,12060,9.77160938957066,10.0636246411346,9.57875708035289,9.57875708035289,13219.8780006367,0.0,1.0
2024-12-06,10.8328,11.25,10.51,11.25,4311,9.88235806667112,10.2629540146638,9.5878797061437,10.2629540146638,4725.61310619774,0.0,1.0
2024-12-09,10.92,11.0,10.7214,10.79,3785,9.961907363567,10.0348883698935,9.78073201536147,9.84331322828644,4149.02472905554,0.0,1.0
2024-12-10,10.77,10.8365,10.534,10.534,4816,9.82506797670482,9.88573343821372,9.60977400804165,9.60977400804165,5279.18179527912,0.0,1.0
2024-12-11,10.6901,10.7,10.5371,10.5371,2209,9.75217819663623,9.76120959616913,9.6126020220368,9.6126020220368,2421.45194887284,0.0,1.0
2024-12-12,10.58,10.58,10.5,10.56,2724,9.65173808667939,9.65173808667939,9.57875708035289,9.63349283509776,2985.98239417366,0.0,1.0
2024-12-13,10.9,10.9945,10.78,10.9,6438,9.94366211198538,10.0298709257086,9.83419060249563,9.94366211198538,7057.17865407122,0.0,1.0
2024-12-16,10.785,10.9,10.0,10.51,10608,9.83875191539104,9.94366211198538,9.12262579081227,9.5878797061437,11628.230997575,0.0,1.0
2024-12-17,10.75,11.05,10.5,10.51,5228,9.80682272512319,10.0805014988476,9.57875708035289,9.5878797061437,5730.80615151979,0.0,1.0
2024-12-18,10.17,10.9577,10.17,10.62,16970,9.27771042925608,9.99629966279837,9.27771042925608,9.68822858984263,18602.1003043785,0.0,1.0
2024-12-19,10.21,10.9066,10.06,10.06,13891,9.31420093241933,9.94968304500731,9.17736154555715,9.17736154555715,15226.9755644149,0.0,1.0
2024-12-20,10.54,10.54,10.2,10.33,3225,9.61524758351614,9.61524758351614,9.30507830662852,9.42367244190908,3535.16638076727,0.0,1.0
2024-12-23,10.63,10.65,10.26,10.65,4449,9.69735121563345,9.71559646721507,9.35981406137339,9.71559646721507,4876.88534202592,0.0,1.0
2024-12-24,10.41,10.5835,10.1,10.5835,2653,9.49665344823558,9.65493100570617,9.2138520487204,9.65493100570617,2908.15392501568,0.0,1.0
2024-12-26,10.31,10.63,10.2,10.2,4215,9.40542719032745,9.69735121563345,9.30507830662852,9.30507830662852,4620.38024649118,0.0,1.0
2024-12-27,10.345,10.55,10.2901,10.36,4548,9.4373563805953,9.62437020930695,9.38727316500374,9.45104031928151,4985.40672859831,0.0,1.0
2024-12-30,10.3247,10.49,10.27,10.49,2629,9.41883745023995,9.56963445456207,9.3689366871642,9.56963445456207,2881.84571008904,0.0,1.0
2024-12-31,10.35,10.6227,10.35,10.6,6426,9.4419176934907,9.69069169880615,9.4419176934907,9.66998333826101,7044.02454660791,0.0,1.0
2025-01-02,10.3,10.5,10.2,10.25,10335,9.39630456453664,9.57875708035289,9.30507830662852,9.35069143558258,11328.9750527844,0.0,1.0
2025-01-03,10.1874,10.46,10.13,10.13,4672,9.2935837981321,9.54226657718964,9.24121992609283,9.24121992609283,5121.33250571928,0.0,1.0
2025-01-06,10.2931,10.65,10.2,10.2,17321,9.39000995274098,9.71559646721507,9.30507830662852,9.30507830662852,18986.8579476806,0.0,1.0
2025-01-07,10.28,10.45,10.15,10.45,4354,9.37805931295502,9.53314395139883,9.25946517767446,9.53314395139883,4772.7486579413,0.0,1.0
2025-01-08,10.18,10.3299,9.5,10.1,20803,9.28683305504689,9.42358121565117,8.66649450127166,9.2138520487204,22803.7414632873,0.0,1.0
2025-01-10,9.8824,10.21,9.58,9.8,10618,9.01534371151232,9.31420093241933,8.73947550759816,8.94017327499603,11639.1927537944,0.0,1.0
2025-01-13,9.5,9.86,9.5,9.59,6838,8.66649450127166,8.9949090297409,8.66649450127166,8.74859813338897,7495.64890284856,0.0,1.0
2025-01-14,9.38,9.83,9.38,9.83,6707,8.55702299178191,8.96754115236847,8.55702299178191,8.96754115236847,7352.04989637399,0.0,1.0
2025-01-15,9.5,9.8024,9.486,9.5,4410,8.66649450127166,8.94236270518582,8.65372282516452,8.66649450127166,4834.13449277013,0.0,1.0
2025-01-16,9.9156,9.94,9.3,9.3,9338,9.04563082913782,9.0678900360674,8.48404198545541,8.48404198545541,10236.0879577069,0.0,1.0
2025-01-17,9.8,9.9119,9.8,9.9119,7608,8.94017327499603,9.04225545759522,8.94017327499603,9.04225545759522,8339.70413174493,0.0,1.0
2025-01-21,9.95,10.045,9.754,9.82,14287,9.07701266185821,9.16367760687093,8.89820919635829,8.95841852657765,15661.0611107045,0.0,1.0
2025-01-22,10.04,10.04,9.7031,9.94,2913,9.15911629397552,9.15911629397552,8.85177503108306,9.0678900360674,3193.15958672095,0.0,1.0
2025-01-23,9.95,9.95,9.72,9.72,4330,9.07701266185821,9.07701266185821,8.86719226866953,8.86719226866953,4746.44044301466,0.0,1.0
2025-01-24,10.0,10.06,9.92,10.057,3380,9.12262579081227,9.17736154555715,9.04964478448577,9.1746247578199,3705.07360216849,0.0,1.0
2025-01-27,9.99,10.12,9.92,10.12,3598,9.11350316502146,9.23209730030202,9.04964478448577,9.23209730030202,3944.03988775214,0.0,1.0
2025-01-28,9.9201,10.0183,9.9201,9.99,1923,9.04973601074368,9.13932019600946,9.04973601074368,9.11350316502146,2107.94572099704,0.0,1.0
2025-01-29,9.92,10.0041,9.915,9.9679,779,9.04964478448577,9.12636606738651,9.04508347159037,9.09334216202377,853.920809493863,0.0,1.0
2025-01-30,9.74,9.96,9.74,9.89,16029,8.88543752025115,9.08613528764903,8.88543752025115,9.02227690711334,17570.5990441298,0.0,1.0
2025-01-31,9.74,10.1,9.74,9.7553,5977,8.88543752025115,9.2138520487204,8.88543752025115,8.8993951377111,6551.84169235535,0.0,1.0
2025-02-03,9.5028,9.7482,9.33,9.33,5595,8.66904883649309,8.89291807339962,8.51140986282785,8.51140986282785,6133.10260477299,0.0,1.0
2025-02-04,9.4001,9.64,9.4001,9.64,2052,8.57535946962144,8.79421126234303,8.57535946962144,8.79421126234303,2249.35237622774,0.0,1.0
2025-02-05,9.56,9.76,9.29,9.29,3328,8.72123025601653,8.90368277183278,8.4749193596646,8.4749193596646,3648.07246982744,0.0,1.0
2025-02-06,9.6378,9.9,9.4527,9.9,6802,8.79220428466905,9.03139953290415,8.62334448128112,9.03139953290415,7456.1865804586,0.0,1.0
2025-02-07,9.492,9.55,9.4201,9.55,1802,8.65919640063901,8.71210763022572,8.59360472120307,8.71210763022572,1975.3084707419,0.0,1.0
2025-02-10,9.6293,9.6293,9.32,9.32,7259,8.78445005274686,8.78445005274686,8.50228723703704,8.50228723703704,7957.13883968671,0.0,1.0
2025-02-11,9.53,9.8721,9.53,9.57,5348,8.69386237864409,9.00594740694778,8.69386237864409,8.73035288180735,5862.34722615299,0.0,1.0
2025-02-12,9.34,9.89,9.34,9.5,4402,8.52053248861866,9.02227690711334,8.52053248861866,8.66649450127166,4825.36508779459,0.0,1.0
2025-02-13,9.5883,9.5883,9.4442,9.5333,2814,8.74704728700453,8.74704728700453,8.61559024935893,8.69687284515506,3084.63820014856,0.0,1.0
2025-02-14,9.51,9.69,9.51,9.69,1575,8.67561712706247,8.83982439129709,8.67561712706247,8.83982439129709,1726.47660456076,0.0,1.0
2025-02-18,9.6,9.79,9.51,9.79,3896,8.75772075917978,8.93105064920521,8.67561712706247,8.93105064920521,4270.70022309125,0.0,1.0
2025-02-19,9.6065,9.708,9.43,9.6729,5163,8.76365046594381,8.85624511772055,8.60263612073597,8.8242247011948,5659.55473609347,0.0,1.0
2025-02-20,9.6,9.6,9.6,9.6,662,8.75772075917978,8.75772075917978,8.75772075917978,8.75772075917978,725.668261726491,0.0,1.0
2025-02-21,9.5,9.61,9.26,9.61,10518,8.66649450127166,8.76684338497059,8.44755148229216,8.76684338497059,11529.5751916,0.0,1.0
2025-02-24,9.25,9.34,9.21,9.34,3259,8.43842885650135,8.52053248861866,8.4019383533381,8.52053248861866,3572.43635191335,0.0,1.0
2025-02-25,9.25,9.25,9.125,9.25,1584,8.43842885650135,8.43842885650135,8.3243960341162,8.43842885650135,1736.34218515825,0.0,1.0
2025-02-26,9.17,9.25,9.0,9.2325,3509,8.36544785017485,8.43842885650135,8.21036321173105,8.42246426136743,3846.48025739918,0.0,1.0
2025-02-27,9.24,9.5,9.23,9.5,5117,8.42930623071054,8.66649450127166,8.42018360491973,8.66649450127166,5609.13065748407,0.0,1.0
2025-02-28,9.4799,9.4799,9.3,9.39,965,8.64815802343213,8.64815802343213,8.48404198545541,8.56614561757272,1057.80947517532,0.0,1.0
2025-03-03,9.2409,9.38,9.0,9.38,6894,8.43012726703171,8.55702299178191,8.21036321173105,8.55702299178191,7557.03473767739,0.0,1.0
2025-03-04,9.33,9.48,9.11,9.11,3194,8.51140986282785,8.64824924969004,8.31071209542998,8.31071209542998,3501.18493648703,0.0,1.0
2025-03-05,9.295,9.4,9.171481,9.4,2358,8.47948067256001,8.57526824336354,8.36679891105447,8.57526824336354,2584.7821165424,0.0,1.0
2025-03-06,9.4621,9.48,9.25,9.39,4425,8.63191974952448,8.64824924969004,8.43842885650135,8.56614561757272,4850.57712709928,0.0,1.0
2025-03-07,9.43,9.47,9.43,9.47,2307,8.60263612073597,8.63912662389922,8.60263612073597,8.63912662389922,2528.87715982329,0.0,1.0
2025-03-10,9.12,9.36,9.0,9.0,9458,8.31983472122079,8.53877774020029,8.21036321173105,8.21036321173105,10367.6290323401,0.0,1.0
2025-03-11,8.72,9.05,8.72,8.75,3670,7.9549296895883,8.25597634068511,7.9549296895883,7.98229756696074,4022.96453253206,0.0,1.0
2025-03-12,8.43,9.0,8.3062,9.0,8766,7.69037354165475,8.21036321173105,7.57743543436449,8.21036321173105,9609.07550195532,0.0,1.0
2025-03-13,8.07,8.4138,8.07,8.4138,11871,7.3619590131855,7.67559488787363,7.3619590131855,7.67559488787363,13012.7008080894,0.0,1.0
2025-03-14,8.0,8.095,8.0,8.095,2749,7.29810063264982,7.38476557766254,7.29810063264982,7.38476557766254,3013.38678472224,0.0,1.0
2025-03-17,7.96,8.04,7.5,7.55,25633,7.26161012948657,7.33459113581307,6.8419693431092,6.88758247206327,28098.2697172736,0.0,1.0
2025-03-18,7.9963,8.05,7.8847,8.05,1746,7.29472526110722,7.34371376160388,7.19291675728175,7.34371376160388,1913.92263591307,0.0,1.0
2025-03-19,8.19,8.2,8.01,8.2,1993,7.47143052267525,7.48055314846606,7.30722325844063,7.48055314846606,2184.67801453308,0.0,1.0
2025-03-20,8.48,8.58,8.2,8.2,5316,7.73598667060881,7.82721292851693,7.48055314846606,7.48055314846606,5827.2696062508,0.0,1.0
2025-03-21,8.4,8.4,8.0101,8.4,7227,7.66300566428231,7.66300566428231,7.30731448469854,7.66300566428231,7922.06121978452,0.0,1.0
2025-03-24,8.75,8.75,8.31,8.31,19892,7.98229756696074,7.98229756696074,7.580902032165,7.580902032165,21805.1254716969,0.0,1.0
2025-03-25,9.42,9.45,8.5,8.82,25894,8.59351349494516,8.6208813723176,7.75423192219043,8.04615594749643,28384.3715546009,0.0,1.0
2025-03-26,9.075,9.32,8.705,8.85,8870,8.50684854993244,8.73651002593613,8.1600128514779,8.2959349495209,9462.40544045412,0.25,1.0
2025-03-27,8.41,9.04,8.2,8.62,14973,7.88348168649387,8.4740397676462,7.68662899277642,8.08033438021131,15973.0097700022,0.0,1.0
2025-03-28,8.4972,8.6264,8.1001,8.6264,2378,7.96522242407559,8.0863337004008,7.5929833541937,8.0863337004008,2536.82075957158,0.0,1.0
2025-03-31,8.18,8.36,8.0472,8.36,4775,7.66788111718429,7.83661199751352,7.54339522325249,7.83661199751352,5093.91048231887,0.0,1.0
2025-04-01,8.2,8.485,8.01,8.485,6317,7.68662899277642,7.95378621996438,7.50852417465112,7.95378621996438,6738.89686215882,0.0,1.0
2025-04-02,8.095,8.12,8.0001,8.0001,985,7.5882026459177,7.61163749040787,7.49924397623301,7.49924397623301,1050.7857225307,0.0,1.0
2025-04-03,8.0,8.3,8.0,8.0,6799,7.49915023685505,7.78036837073711,7.49915023685505,7.49915023685505,7253.08845430074,0.0,1.0
2025-04-04,7.49,7.85,7.3,7.75,18176,7.02107940925554,7.35854116991402,6.84297459113023,7.26480179195333,19389.9302464142,0.0,1.0
2025-04-07,7.175,7.5221,6.75,7.15,12044,6.72580036867937,7.05116974958092,6.32740801234645,6.7023655241892,12848.3890783348,0.0,1.0
2025-04-08,6.99,7.32,6.95,7.11,5128,6.5523825194521,6.86172246672237,6.51488676826782,6.66486977300492,5470.48648237302,0.0,1.0
2025-04-09,7.0,7.52,6.9416,7.52,11314,6.56175645724817,7.04920122264374,6.50701266051913,7.04920122264374,12069.6341773729,0.0,1.0
2025-04-10,6.86,7.33,6.86,7.33,3712,6.4305213281032,6.87109640451844,6.4305213281032,6.87109640451844,3959.91533201417,0.0,1.0
2025-04-11,6.43,7.32,6.43,7.32,9986,6.02744200287224,6.86172246672237,6.02744200287224,6.86172246672237,10652.9403301437,0.0,1.0
2025-04-14,6.11,6.59,6.11,6.5,11244,5.72747599339804,6.17742500760935,5.72747599339804,6.09305956744473,11994.9590498834,0.0,1.0
2025-04-15,6.38,6.5,6.1,6.1,8857,5.9805723138919,6.09305956744473,5.71810205560197,5.71810205560197,9448.53720249179,0.0,1.0
2025-04-16,6.66,6.6669,6.4059,6.4059,4535,6.24304257218183,6.24951058926111,6.00485081278372,6.00485081278372,4837.88147378347,0.0,1.0
2025-04-17,6.9114,7.3312,6.51,6.51,6673,6.478703368375,6.87222127705397,6.10243350524079,6.10243350524079,7118.67322481965,0.0,1.0
2025-04-21,7.24,7.3,7.2,7.2,3050,6.78673096435382,6.84297459113023,6.74923521316954,6.74923521316954,3253.70198347069,0.0,1.0
2025-04-22,7.33,7.33,7.1848,7.1848,1464,6.87109640451844,6.87109640451844,6.73498682771952,6.73498682771952,1561.77695206593,0.0,1.0
2025-04-23,7.7784,7.7784,7.338,7.45,6425,7.29142377529416,7.29142377529416,6.87859555475529,6.98358365807126,6854.10991599975,0.0,1.0
2025-04-24,7.85,8.2,7.36,7.36,12033,7.35854116991402,7.68662899277642,6.89921821790664,6.89921821790664,12836.6544154436,0.0,1.0
2025-04-25,8.4,8.45,7.68,7.85,8695,7.8741077486978,7.92097743767814,7.19918422738085,7.35854116991402,9275.71762173039,0.0,1.0
2025-04-28,8.4,8.55,8.2366,8.2366,4628,7.8741077486978,8.01471681563883,7.72093760511004,7.72093760511004,4937.09271459094,0.0,1.0
2025-04-29,8.32,8.61,8.2764,8.56,3211,7.79911624632925,8.07096044241525,7.75824587753839,8.0240907534349,3425.45477669653,0.0,1.0
2025-04-30,8.5,8.5,8.2675,8.44,2282,7.96784712665849,7.96784712665849,7.74990307289989,7.91160349988207,2434.40915615742,0.0,1.0
2025-05-01,8.69,8.9,8.5,8.9,5068,8.14595194478379,8.34280463850124,7.96784712665849,8.34280463850124,5406.47923023918,0.0,1.0
2025-05-02,8.6,8.85,8.51,8.85,1695,8.06158650461918,8.2959349495209,7.97722106445456,8.2959349495209,1808.20487278125,0.0,1.0
2025-05-05,8.49,8.7,8.49,8.7,2325,7.95847318886242,8.15532588257986,7.95847318886242,8.15532588257986,2480.28102018668,0.0,1.0
2025-05-06,8.9,9.03,8.34,8.6376,6644,8.34280463850124,8.46466582985013,7.81786412192139,8.0968325107324,7087.73638628829,0.0,1.0
2025-05-07,8.68,9.05,8.6408,9.05,2492,8.13657800698773,8.48341370544227,8.09983217082714,8.48341370544227,2658.43453862589,0.0,1.0
2025-05-08,8.8,8.8,8.55,8.76,2489,8.24906526054055,8.24906526054055,8.01471681563883,8.21156950935628,2655.2341760192,0.0,1.0
2025-05-09,8.9157,8.9796,8.755,8.85,4190,8.35752172084107,8.41742118335795,8.20688254045824,8.2959349495209,4469.83977401384,0.0,1.0
2025-05-12,8.77,8.9,8.52,8.9,7420,8.22094344715235,8.34280463850124,7.98659500225062,8.34280463850124,7915.56351388608,0.0,1.0
2025-05-13,8.91,8.96,8.6461,8.8,2339,8.35217857629731,8.39904826527765,8.10480035785905,8.24906526054055,2495.21604568457,0.0,1.0
2025-05-14,9.03,9.0992,8.9599,8.96,8516,8.46466582985013,8.52953347939893,8.39895452589969,8.39904826527765,9084.76265286441,0.0,1.0
2025-05-15,8.88,9.12,8.7867,9.12,4017,8.3240567629091,8.54903127001475,8.23659792327178,8.54903127001475,4285.28553036124,0.0,1.0
2025-05-16,8.87,8.87,8.5534,8.58,3686,8.54903127001475,8.54903127001475,8.24388771870848,8.26952517437729,3824.38886551688,0.25,1.0
2025-05-19,8.7301,8.8686,8.73,8.73,6377,8.41419367422275,8.54768193024271,8.41409729281046,8.41409729281046,6616.42099712455,0.0,1.0
2025-05-20,8.58,8.8255,8.58,8.73,2843,8.26952517437729,8.50614154154625,8.26952517437729,8.41409729281046,2949.73888894858,0.0,1.0
2025-05-21,8.6,8.6,8.5,8.5,6401,8.28880145683505,8.28880145683505,8.19242004454627,8.19242004454627,6641.32206407312,0.0,1.0
2025-05-22,8.12,8.5311,8.09,8.32,8029,7.82617067784891,8.22239466376808,7.79725625416227,8.01893350242647,8330.44443875067,0.0,1.0
2025-05-23,8.04,8.1,7.92,8.0209,5675,7.74906554801788,7.80689439539115,7.63340785327135,7.73065669827072,5888.06478887907,0.0,1.0
2025-05-27,7.9862,8.47,7.9862,8.24,6862,7.69721234820652,8.16350562085963,7.69721234820652,7.94182837259544,7119.63005837677,0.0,1.0
2025-05-28,7.875,7.96,7.8,7.8,7362,7.5900362177414,7.67196041818686,7.51775015852481,7.51775015852481,7638.40228647184,0.0,1.0
2025-05-29,7.83,7.8659,7.7801,7.85,4936,7.54666458221145,7.58126550922312,7.49857025747934,7.5659408646692,5121.31943575455,0.0,1.0
2025-05-30,7.8125,7.83,7.8125,7.83,2822,7.52979783506091,7.54666458221145,7.52979783506091,7.54666458221145,2927.95045536859,0.0,1.0
2025-06-02,8.04,8.12,8.0384,8.12,3154,7.74906554801788,7.82617067784891,7.74752344542126,7.82617067784891,3272.41521482372,0.0,1.0
2025-06-03,7.882,8.12,7.882,8.12,1021,7.59678291660161,7.82617067784891,7.59678291660161,7.82617067784891,1059.33288977014,0.0,1.0
2025-06-04,7.86,7.92,7.86,7.92,2197,7.57557900589808,7.63340785327135,7.57557900589808,7.63340785327135,2279.48517024975,0.0,1.0
2025-06-05,7.8601,7.8657,7.8601,7.8657,2042,7.57567538731037,7.58107274639854,7.57567538731037,7.58107274639854,2118.66577954028,0.0,1.0
2025-06-06,8.0727,8.12,8.07,8.12,3169,7.78058226983631,7.82617067784891,7.77797997170452,7.82617067784891,3287.97838166657,0.0,1.0
2025-06-09,8.2265,8.2265,7.91,7.91,2750,7.92881688193646,7.92881688193646,7.62376971204247,7.62376971204247,2853.2472545229,0.0,1.0
2025-06-10,8.24,8.33,8.0816,8.33,2440,7.94182837259544,8.02857164365534,7.78916021553001,8.02857164365534,2531.60847310395,0.0,1.0
2025-06-11,8.1622,8.278,8.1415,8.278,2169,7.86684363383477,7.97845330926518,7.84689268149099,7.97845330926518,2250.43392547642,0.0,1.0
2025-06-12,8.22,8.24,7.97,7.97,1489,7.92255209013769,7.94182837259544,7.68159855941574,7.68159855941574,1544.90369526712,0.0,1.0
2025-06-13,8.1964,8.29,8.165,8.29,1226,7.89980607683753,7.99001907873983,7.86954231337886,7.99001907873983,1272.02950328912,0.0,1.0
2025-06-16,8.35,8.35,8.16,8.33,5130,8.0478479261131,8.0478479261131,7.86472324276442,8.02857164365534,5322.60306025544,0.0,1.0
2025-06-17,8.5501,8.5501,8.35,8.3792,3857,8.24070713210295,8.24070713210295,8.0478479261131,8.07599129850142,4001.80896752539,0.0,1.0
2025-06-18,8.59,8.74,8.5,8.5,5709,8.27916331560617,8.42373543403934,8.19242004454627,8.19242004454627,5923.34130038954,0.0,1.0
2025-06-20,8.72,8.75,8.51,8.65,3436,8.40445915158158,8.43337357526822,8.20205818577515,8.33699216297944,3565.00275146934,0.0,1.0
2025-06-23,9.65,9.65,8.75,8.75,35824,9.30080628586724,9.30080628586724,8.43337357526822,8.43337357526822,37168.9925985557,0.0,1.0
2025-06-24,9.74,9.8,9.1,9.1,19594,9.38754955692714,9.4453784043004,8.77070851827895,8.77070851827895,20329.6460745897,0.0,1.0
2025-06-25,9.98,10.208,9.7939,9.8891,37053,9.61886494642021,9.83861456643863,9.43949913815079,9.53125424264971,38444.1347352134,0.0,1.0
2025-06-26,9.76,10.0618,9.5,9.88,4910,9.40682583938489,9.69770494167243,9.15623416743406,9.52248353413143,5094.34327989361,0.0,1.0
2025-06-27,9.865,9.865,9.57,9.57,2052,9.50802632228811,9.50802632228811,9.22370115603621,9.22370115603621,2129.04122410218,0.0,1.0
2025-06-30,9.93,10.03,9.7259,9.99,6193,9.57067424027582,9.6670556525646,9.37395977779442,9.62850308764908,6425.51281718556,0.0,1.0
2025-07-01,9.98,9.98,9.9,9.9,1526,9.61886494642021,9.61886494642021,9.54175981658918,9.54175981658918,1583.29284014616,0.0,1.0
2025-07-02,10.12,10.2,9.9376,9.9968,10215,9.7537989236245,9.83090405345552,9.57799922760976,9.63505702368472,10598.5166199823,0.0,1.0
2025-07-03,10.085,10.25,9.852,10.14,9236,9.72006542932343,9.87909475959991,9.49549673869057,9.77307520608226,9582.76059737217,0.0,1.0
2025-07-07,10.08,10.15,9.9173,10.06,6430,9.71524635870899,9.78271334731113,9.55843380091514,9.69597007625123,6671.41085330263,0.0,1.0
2025-07-08,10.32,10.37,10.15,10.15,2353,9.94656174820206,9.99475245434645,9.78271334731113,9.78271334731113,2441.34210541541,0.0,1.0
2025-07-09,10.25,10.25,10.16,10.16,5421,9.87909475959991,9.87909475959991,9.79235148854001,9.79235148854001,5624.52849700678,0.0,1.0
2025-07-10,10.2501,10.2501,10.2501,10.2501,1298,9.8791911410122,9.8791911410122,9.8791911410122,9.8791911410122,1346.73270413481,0.0,1.0
2025-07-11,10.52,10.52,10.26,10.26,3507,10.1393245727796,10.1393245727796,9.88873290082879,9.88873290082879,3638.66840785884,0.0,1.0
2025-07-14,10.5,10.5,10.3034,10.36,5528,10.1200482903219,10.1200482903219,9.93056243376212,9.98511431311757,5735.5457538191,0.0,1.0
2025-07-15,10.4403,10.4403,10.415,10.415,1211,10.0625085871855,10.0625085871855,10.0381240898764,10.0381240898764,1256.46633644626,0.0,1.0
2025-07-16,10.4,10.5184,10.4,10.5184,3451,10.0236668780331,10.137782470183,10.0236668780331,10.137782470183,3580.56591831218,0.0,1.0
2025-07-17,10.49,10.6304,10.25,10.25,15133,10.110410149093,10.2457296519464,9.87909475959991,9.87909475959991,15701.1602555254,0.0,1.0
2025-07-18,10.6,10.7,10.5575,10.5575,6394,10.2164297026106,10.3128111148994,10.1754676023879,10.1754676023879,6634.05925287981,0.0,1.0
2025-07-21,11.5,11.65,10.74,10.74,19308,11.0838624132097,11.2284345316428,10.3513636798149,10.3513636798149,20032.9083601192,0.0,1.0
2025-07-22,12.01,13.25,11.62,11.62,45218,11.5754076158824,12.7705371282633,11.1995201079562,11.1995201079562,46915.6852200061,0.0,1.0
2025-07-23,12.33,12.5739,12.0795,12.35,9484,11.8838281352065,12.1189023997789,11.6423926974231,11.9031044176643,9840.07162250736,0.0,1.0
2025-07-24,12.08,12.4,11.0,11.81,21566,11.6428746044846,11.9512951238087,10.6019553517658,11.3826447913049,22375.6837421966,0.0,1.0
2025-07-25,11.83,12.285,11.63,11.63,1683,11.4019210737626,11.8404564996766,11.2091582491851,11.2091582491851,1746.18731976802,0.0,1.0
2025-07-28,12.3,12.3,11.95,11.95,1522,11.8549137115199,11.8549137115199,11.5175787685092,11.5175787685092,1579.1426623214,0.0,1.0
2025-07-29,11.72,12.0,10.3736,12.0,23914,11.295901520245,11.5657694746536,9.99822218518884,11.5657694746536,24811.8381253311,0.0,1.0
2025-07-30,11.05,11.9999,11.05,11.35,13198,10.6501460579101,11.5656730932413,10.6501460579101,10.9392902947765,13693.5117327976,0.0,1.0
2025-07-31,11.555,12.0,11.3,12.0,3675,11.1368721899685,11.5657694746536,10.8910995886321,11.5657694746536,3812.97587649878,0.0,1.0
2025-08-01,11.43,11.48,10.5159,11.48,3395,11.0163954246075,11.0645861307519,10.1353729348758,11.0645861307519,3522.46342876555,0.0,1.0
2025-08-04,11.39,11.8646,11.3,11.55,3266,10.977842859692,11.4352690424145,10.8910995886321,11.132053119354,3388.62019391701,0.0,1.0
2025-08-05,11.39,11.39,11.39,11.39,1094,10.977842859692,10.977842859692,10.977842859692,10.977842859692,1135.07363507202,0.0,1.0
2025-08-06,11.51,11.845763,11.2,11.2,12362,11.0935005544385,11.4171136757817,10.7947181763433,10.7947181763433,12826.1245674226,0.0,1.0
2025-08-07,11.4,11.85,11.02,11.73,10479,10.9874810009209,11.4211973562204,10.6212316342235,11.3055396614739,10872.4283564165,0.0,1.0
2025-08-08,11.44,11.65,11.15,11.5391,10426,11.0260335658364,11.2284345316428,10.7465274701989,11.1215475454146,10817.4385002384,0.0,1.0
2025-08-11,11.6,11.7983,11.33,11.33,7543,11.1802438254984,11.3713681660671,10.9200140123187,10.9200140123187,7826.19783304229,0.0,1.0
2025-08-12,11.74,11.74,11.3395,11.55,5291,11.3151778027027,11.3151778027027,10.9291702464862,11.132053119354,5489.64771770207,0.0,1.0
2025-08-13,12.25,12.4,11.85,11.85,14995,11.8067230053755,11.9512951238087,11.4211973562204,11.4211973562204,15557.9791205712,0.0,1.0
2025-08-14,12.74,12.89,12.35,12.4399,11960,12.2789919255905,12.4235640440237,11.9031044176643,11.9897513073119,12409.0316960342,0.0,1.0
2025-08-15,12.59,12.64,12.0972,12.19,11775,12.3753733378793,12.4245209682919,11.8909742925332,11.9821922945789,11979.2143600416,0.25,1.0
2025-08-18,12.7,12.8,12.2283,12.59,7082,12.4834981247869,12.581793385612,12.0198393794749,12.3753733378793,7204.82344779744,0.0,1.0
2025-08-19,12.002,12.7,11.4,12.7,7720,11.7973972042278,12.4834981247869,11.2056597340607,12.4834981247869,7853.88831078734,0.0,1.0
2025-08-20,12.35,12.35,12.35,12.35,5676,12.1394647118991,12.1394647118991,12.1394647118991,12.1394647118991,5774.4391259105,0.0,1.0
2025-08-21,12.4,12.64,12.1986,12.35,12895,12.1886123423116,12.4245209682919,11.9906456870099,12.1394647118991,13118.6385709331,0.0,1.0
2025-08-22,12.32,12.45,12.25,12.4,5903,12.1099761336516,12.2377599727242,12.041169451074,12.1886123423116,6005.37599722509,0.0,1.0
2025-08-25,12.25,12.526,12.25,12.526,4784,12.041169451074,12.3124643709512,12.041169451074,12.3124643709512,4866.96912937911,0.0,1.0
2025-08-26,12.27,12.57,11.85,12.57,7022,12.060828503239,12.3557142857143,11.6479884077736,12.3557142857143,7143.78286507111,0.0,1.0
2025-08-27,12.33,12.6999,10.89,11.22,14358,12.1198056597341,12.4833998295261,10.7043539038527,11.0287282645755,14607.0114464099,0.0,1.0
2025-08-28,12.34,12.35,11.91,11.91,5105,12.1296351858166,12.1394647118991,11.7069655642687,11.7069655642687,5193.53624696495,0.0,1.0
2025-08-29,12.395,12.68,12.1,12.68,4939,12.1836975792704,12.4638390726219,11.8937265598363,12.4638390726219,5024.65730142212,0.0,1.0
2025-09-02,12.1101,12.59,11.95,12.59,3907,11.9036543811797,12.3753733378793,11.7462836685987,12.3753733378793,3974.7592785293,0.0,1.0
2025-09-03,12.11,12.11,11.855,12.0782,10947,11.9035560859189,11.9035560859189,11.6529031708149,11.8722981929765,11136.8543184183,0.0,1.0
2025-09-04,11.985,12.0677,11.94,11.94,947,11.7806870098875,11.8619771905898,11.7364541425162,11.7364541425162,963.423864030523,0.0,1.0
2025-09-05,12.11,12.325,11.874,12.1143,3508,11.9035560859189,12.1148908966928,11.6715792703716,11.9077827821343,3568.83940339922,0.0,1.0
2025-09-08,12.0,12.11,11.78,11.8197,3860,11.7954312990113,11.9035560859189,11.579181725196,11.6182049437436,3926.94415539367,0.0,1.0
2025-09-09,11.79,11.8,11.62,11.7,7567,11.5890112512786,11.5988407773611,11.4219093078759,11.500545516536,7698.23482483521,0.0,1.0
2025-09-10,11.59,11.7908,11.5208,11.58,1699,11.3924207296284,11.5897976133652,11.3244004091374,11.3825912035459,1728.46583420048,0.0,1.0
2025-09-11,11.79,11.89,11.5,11.5,5847,11.5890112512786,11.6873065121036,11.3039549948858,11.3039549948858,5948.40478668052,0.0,1.0
2025-09-12,11.771,11.89,11.6219,11.75,3641,11.5703351517218,11.6873065121036,11.4237769178316,11.5496931469485,3704.14602844259,0.0,1.0
2025-09-15,11.51,11.73,11.46,11.58,5509,11.3137845209683,11.5300340947835,11.2646368905557,11.3825912035459,5604.54283732223,0.0,1.0
2025-09-16,11.3,11.36,11.02,11.36,5842,11.1073644732356,11.1663416297307,10.8321377429253,11.1663416297307,5943.31807145334,0.0,1.0
2025-09-17,11.03,11.49,11.03,11.06,2835,10.8419672690078,11.2941254688033,10.8419672690078,10.8714558472554,2884.16753381895,0.0,1.0
2025-09-18,11.3483,11.3483,11.0,11.21,3034,11.1548410842141,11.1548410842141,10.8124786907603,11.018898738493,3086.61879986126,0.0,1.0
2025-09-19,10.94,11.285,10.8845,11.0436,16199,10.7535015342653,11.0926201841118,10.6989476645073,10.8553354244801,16479.9399930627,0.0,1.0
2025-09-22,10.96,11.22,10.96,11.1055,2814,10.7731605864303,11.0287282645755,10.7731605864303,10.9161801909308,2862.80332986472,0.0,1.0
2025-09-23,10.98,11.1069,10.98,11.1069,3020,10.7928196385953,10.9175563245823,10.7928196385953,10.9175563245823,3072.37599722511,0.0,1.0
2025-09-24,11.01,11.49,11.0,11.2309,2156,10.8223082168428,11.2941254688033,10.8124786907603,11.0394424480055,2193.39160596601,0.0,1.0
2025-09-25,11.11,11.47,10.96,10.96,1532,10.9206034776679,11.2744664166383,10.7731605864303,10.7731605864303,1558.56954561221,0.0,1.0
2025-09-26,11.0,11.29,10.9001,11.02,4771,10.8124786907603,11.0975349471531,10.714281725196,10.8321377429253,4853.74366978842,0.0,1.0
2025-09-29,11.27,11.27,11.01,11.01,3399,11.0778758949881,11.0778758949881,10.8223082168428,10.8223082168428,3457.9490114464,0.0,1.0
2025-09-30,11.2074,11.2074,10.97,11.18,1370,11.0163430617116,11.0163430617116,10.7829901125128,10.9894101602455,1393.75997225112,0.0,1.0
2025-10-01,11.29,11.4599,10.98,11.21,3255,11.0975349471531,11.2645385952949,10.7928196385953,11.018898738493,3311.45161290322,0.0,1.0
2025-10-02,11.0407,11.36,11.0407,11.36,2330,10.8524848619161,11.1663416297307,10.8524848619161,11.1663416297307,2370.40929587236,0.0,1.0
2025-10-03,10.983,11.15,10.92,11.15,5560,10.79576849642,10.959921581998,10.7338424821002,10.959921581998,5656.42733263964,0.0,1.0
2025-10-06,10.995,11.0139,10.9,10.9,1639,10.8075639277191,10.826141732015,10.7141834299352,10.7141834299352,1667.42525147415,0.0,1.0
2025-10-07,10.78,11.09,10.78,11.0348,4182,10.5962291169451,10.9009444255029,10.5962291169451,10.8466854415274,4254.52861602498,0.0,1.0
2025-10-08,10.79,10.79,10.78,10.7801,3431,10.6060586430276,10.6060586430276,10.5962291169451,10.5963274122059,3490.50398890046,0.0,1.0
2025-10-09,10.8617,10.8617,10.85,10.85,1062,10.6765363450392,10.6765363450392,10.6650357995227,10.6650357995227,1080.41831425598,0.0,1.0
2025-10-10,11.0,11.0,10.85,10.86,2497,10.8124786907603,10.8124786907603,10.6650357995227,10.6748653256052,2540.30558446063,0.0,1.0
2025-10-13,10.81,10.81,10.76,10.76,1161,10.6257176951926,10.6257176951926,10.5765700647801,10.5765700647801,1181.13527575443,0.0,1.0
2025-10-14,10.89,10.89,10.7901,10.846,1732,10.7043539038527,10.7043539038527,10.6061569382884,10.6611039890897,1762.03815469997,0.0,1.0
2025-10-15,10.7788,10.9391,10.7788,10.8,3523,10.5950495738152,10.7526168769178,10.5950495738152,10.6158881691101,3584.09954908082,0.0,1.0
2025-10-16,10.92,10.92,10.68,10.79,8746,10.7338424821002,10.7338424821002,10.49793385612,10.6060586430276,8897.68227540759,0.0,1.0
2025-10-17,10.6,10.8542,10.55,10.7945,4361,10.4192976474599,10.6691642004773,10.3701500170474,10.6104819297647,4436.63302115853,0.0,1.0
2025-10-20,10.89,10.8923,10.795,10.795,5266,10.7043539038527,10.7066146948517,10.6109734060689,10.6109734060689,5357.32847728062,0.0,1.0
2025-10-21,11.01,11.41,10.76,10.76,8533,10.8223082168428,11.2154892601432,10.5765700647801,10.5765700647801,8680.98820672912,0.0,1.0
2025-10-22,10.61,11.06,10.32,10.87,34510,10.4291271735424,10.8714558472554,10.1440709171497,10.6846948516877,35108.5084980924,0.0,1.0
2025-10-23,10.45,10.87,10.33,10.83,9831,10.2718547562223,10.6846948516877,10.1539004432322,10.6453767473577,10001.4994797086,0.0,1.0
2025-10-24,10.1934,10.45,10.11,10.45,11581,10.0196291169451,10.2718547562223,9.93765086941698,10.2718547562223,11781.8498092265,0.0,1.0
2025-10-27,10.25,10.4463,10.0,10.2528,10628,10.0752642345721,10.2682178315718,9.82952608250938,10.0780165018752,10812.3218869234,0.0,1.0
2025-10-28,10.14,10.35,10.11,10.19,9093,9.96713944766451,10.1735594953972,9.93765086941698,10.0162870780771,9250.70031217482,0.0,1.0
2025-10-29,10.11,10.31,9.9,10.31,5288,9.93765086941698,10.1342413910672,9.73123082168428,10.1342413910672,5379.71002428026,0.0,1.0
2025-10-30,9.67,10.27,9.5,10.27,23991,9.50515172178657,10.0949232867371,9.33804977838391,10.0949232867371,24407.0770031217,0.0,1.0
2025-10-31,9.6,9.9322,9.59,9.9322,14774,9.436345039209,9.76288189566996,9.42651551312649,9.76288189566996,15030.2261533125,0.0,1.0
2025-11-03,9.3,9.915,9.19,9.82,14327,9.14145925673372,9.74597511080805,9.03333446982612,9.65259461302421,14575.4738120014,0.0,1.0
2025-11-04,10.24,10.51,9.25,10.25,119426,10.0654347084896,10.3308319127174,9.09231162632117,10.0752642345721,121497.210544572,0.0,1.0
2025-11-05,9.65,10.4072,9.65,10.1,28957,9.48549266962155,10.2297843845892,9.48549266962155,9.92782134333447,29459.2025667707,0.0,1.0
2025-11-06,9.51,9.8,9.5,9.8,11333,9.34787930446642,9.63293556085919,9.33804977838391,9.63293556085919,11529.5487339577,0.0,1.0
2025-11-07,9.56,9.65,9.4,9.6,13566,9.39702693487896,9.48549266962155,9.23975451755881,9.436345039209,13801.2757544225,0.0,1.0
2025-11-10,11.75,12.33,9.79,10.0,119172,11.5496931469485,12.1198056597341,9.62310603477668,9.82952608250938,121238.80541103,0.0,1.0
2025-11-11,12.78,13.56,11.75,11.85,55601,12.562134333447,13.3288373678827,11.5496931469485,11.6479884077736,56565.2906694415,0.0,1.0
2025-11-12,13.09,13.36,12.74,12.82,13167,12.8668496420048,13.1322468462325,12.5228162291169,12.601452437777,13395.3558792924,0.0,1.0
2025-11-13,13.345,13.35,12.5567,13.33,12622,13.1175025571088,13.12241732015,12.3426410160245,13.102758267985,12840.9039195282,0.0,1.0
2025-11-14,13.909,13.97,13.0508,13.49,28882,13.6718878281623,13.7318479372656,12.8283178997613,13.2600306853051,29382.9018383628,0.0,1.0
2025-11-17,15.77,15.84,14.05,14.05,64427,15.5011626321173,15.5699693146949,13.8104841459257,13.8104841459257,65544.3603884842,0.0,1.0
2025-11-18,15.88,16.48,15.4095,16.37,25247,15.6092874190249,16.1990589839755,15.1468082168428,16.0909341970678,25684.8598681928,0.0,1.0
2025-11-19,14.415,15.425,14.15,15.28,11076,14.415,15.425,14.15,15.28,11076,0.25,1.0
2025-11-20,13.58,14.54,13.58,14.27,17119,13.58,14.54,13.58,14.27,17119,0.0,1.0
2025-11-21,13.5475,13.92,13.11,13.92,24418,13.5475,13.92,13.11,13.92,24418,0.0,1.0
2025-11-24,14.44,14.6931,13.68,13.68,22205,14.44,14.6931,13.68,13.68,22205,0.0,1.0
2025-11-25,14.89,15.38,14.03,14.3,17080,14.89,15.38,14.03,14.3,17080,0.0,1.0
2025-11-26,14.89,15.1799,14.6157,14.81,5374,14.89,15.1799,14.6157,14.81,5374,0.0,1.0