date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-10-23,0.68,0.68,0.68,0.68,5000,0.251731948576453,0.251731948576453,0.251731948576453,0.251731948576453,13506.4302295638,0.0,1.0
2003-10-24,0.649,0.67,0.64,0.65,68900,0.240255933273703,0.248030008156211,0.236924186895485,0.240626127315727,186118.608563389,0.0,1.0
2003-10-27,0.65,0.67,0.63,0.63,21500,0.240626127315727,0.248030008156211,0.233222246475243,0.233222246475243,58077.6499871243,0.0,1.0
2003-10-28,0.63,0.64,0.63,0.63,5200,0.233222246475243,0.236924186895485,0.233222246475243,0.233222246475243,14046.6874387463,0.0,1.0
2003-10-29,0.61,0.61,0.61,0.61,300,0.225818365634759,0.225818365634759,0.225818365634759,0.225818365634759,810.385813773828,0.0,1.0
2003-10-30,0.61,0.61,0.61,0.61,100,0.225818365634759,0.225818365634759,0.225818365634759,0.225818365634759,270.128604591276,0.0,1.0
2003-10-31,0.62,0.62,0.61,0.61,8000,0.229520306055001,0.229520306055001,0.225818365634759,0.225818365634759,21610.2883673021,0.0,1.0
2003-11-03,0.65,0.65,0.61,0.64,5800,0.240626127315727,0.240626127315727,0.225818365634759,0.236924186895485,15667.459066294,0.0,1.0
2003-11-04,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2003-11-05,0.62,0.62,0.61,0.61,25300,0.229520306055001,0.229520306055001,0.225818365634759,0.225818365634759,68342.5369615928,0.0,1.0
2003-11-06,0.65,0.65,0.61,0.61,2800,0.240626127315727,0.240626127315727,0.225818365634759,0.225818365634759,7563.60092855572,0.0,1.0
2003-11-07,0.65,0.65,0.65,0.65,11500,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,31064.7895279967,0.0,1.0
2003-11-10,0.66,0.66,0.64,0.65,73000,0.244328067735969,0.244328067735969,0.236924186895485,0.240626127315727,197193.881351631,0.0,1.0
2003-11-11,0.8008,0.8789,0.6484,0.6797,59700,0.296451388852975,0.325363543535065,0.240033816848488,0.251620890363845,161266.776940992,0.0,1.0
2003-11-12,0.64,0.67,0.62,0.67,78600,0.236924186895485,0.248030008156211,0.229520306055001,0.248030008156211,212321.083208743,0.0,1.0
2003-11-13,0.64,0.64,0.64,0.64,200,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,540.257209182552,0.0,1.0
2003-11-14,0.63,0.63,0.61,0.61,25300,0.233222246475243,0.233222246475243,0.225818365634759,0.225818365634759,68342.5369615928,0.0,1.0
2003-11-17,0.6,0.62,0.6,0.61,15000,0.222116425214517,0.229520306055001,0.222116425214517,0.225818365634759,40519.2906886914,0.0,1.0
2003-11-18,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2003-11-19,0.61,0.62,0.61,0.62,3000,0.225818365634759,0.229520306055001,0.225818365634759,0.229520306055001,8103.85813773828,0.0,1.0
2003-11-20,0.6,0.6,0.58,0.6,26700,0.222116425214517,0.222116425214517,0.214712544374033,0.222116425214517,72124.3374258707,0.0,1.0
2003-11-21,0.58,0.6,0.58,0.58,36900,0.214712544374033,0.222116425214517,0.214712544374033,0.214712544374033,99677.4550941809,0.0,1.0
2003-11-24,0.55,0.57,0.55,0.57,8300,0.203606723113307,0.211010603953791,0.203606723113307,0.211010603953791,22420.6741810759,0.0,1.0
2003-11-25,0.55,0.55,0.55,0.55,12700,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,34306.3327830921,0.0,1.0
2003-11-26,0.52,0.55,0.52,0.55,15000,0.192500901852581,0.203606723113307,0.192500901852581,0.203606723113307,40519.2906886915,0.0,1.0
2003-11-28,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2003-12-01,0.5,0.53,0.5,0.52,42700,0.185097021012098,0.196202842272823,0.185097021012098,0.192500901852581,115344.914160475,0.0,1.0
2003-12-02,0.48,0.49,0.48,0.48,29600,0.177693140171614,0.181395080591856,0.177693140171614,0.177693140171614,79958.0669590175,0.0,1.0
2003-12-03,0.5,0.5,0.47,0.47,55900,0.185097021012098,0.185097021012098,0.173991199751372,0.173991199751372,151001.889966523,0.0,1.0
2003-12-04,0.47,0.47,0.47,0.47,13000,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,35116.7185968658,0.0,1.0
2003-12-05,0.56,0.56,0.5,0.5,18000,0.207308663533549,0.207308663533549,0.185097021012098,0.185097021012098,48623.1488264297,0.0,1.0
2003-12-08,0.57,0.57,0.57,0.57,2000,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,5402.57209182552,0.0,1.0
2003-12-09,0.53,0.53,0.53,0.53,1000,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,2701.28604591277,0.0,1.0
2003-12-10,0.53,0.53,0.53,0.53,0,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,0,0.0,1.0
2003-12-11,0.53,0.53,0.53,0.53,500,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,1350.64302295638,0.0,1.0
2003-12-12,0.6,0.6,0.5,0.53,47500,0.222116425214517,0.222116425214517,0.185097021012098,0.196202842272823,128311.087180856,0.0,1.0
2003-12-15,0.56,0.56,0.55,0.55,3300,0.207308663533549,0.207308663533549,0.203606723113307,0.203606723113307,8914.24395151212,0.0,1.0
2003-12-16,0.56,0.56,0.56,0.56,0,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,0,0.0,1.0
2003-12-17,0.55,0.55,0.55,0.55,1400,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,3781.80046427787,0.0,1.0
2003-12-18,0.55,0.55,0.55,0.55,500,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,1350.64302295638,0.0,1.0
2003-12-19,0.55,0.55,0.55,0.55,5500,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,14857.0732525202,0.0,1.0
2003-12-22,0.55,0.55,0.55,0.55,2300,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,6212.95790559936,0.0,1.0
2003-12-23,0.53,0.6,0.53,0.6,3300,0.196202842272823,0.222116425214517,0.196202842272823,0.222116425214517,8914.24395151213,0.0,1.0
2003-12-24,0.53,0.53,0.53,0.53,1000,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,2701.28604591277,0.0,1.0
2003-12-26,0.5,0.53,0.5,0.53,4800,0.185097021012098,0.196202842272823,0.185097021012098,0.196202842272823,12966.1730203812,0.0,1.0
2003-12-29,0.6,0.6,0.5,0.5,11200,0.222116425214517,0.222116425214517,0.185097021012098,0.185097021012098,30254.4037142229,0.0,1.0
2003-12-30,0.5,0.5,0.5,0.5,2000,0.185097021012098,0.185097021012098,0.185097021012098,0.185097021012098,5402.57209182551,0.0,1.0
2003-12-31,0.5,0.52,0.5,0.5,8100,0.185097021012098,0.192500901852581,0.185097021012098,0.185097021012098,21880.4169718933,0.0,1.0
2004-01-02,0.5,0.5,0.5,0.5,0,0.185097021012098,0.185097021012098,0.185097021012098,0.185097021012098,0,0.0,1.0
2004-01-05,0.54,0.55,0.54,0.55,400,0.199904782693065,0.203606723113307,0.199904782693065,0.203606723113307,1080.51441836511,0.0,1.0
2004-01-06,0.55,0.55,0.55,0.55,3500,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,9454.50116069468,0.0,1.0
2004-01-07,0.53,0.55,0.51,0.55,11000,0.196202842272823,0.203606723113307,0.188798961432339,0.203606723113307,29714.1465050404,0.0,1.0
2004-01-08,0.53,0.53,0.53,0.53,0,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,0,0.0,1.0
2004-01-09,0.52,0.52,0.52,0.52,300,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,810.38581377383,0.0,1.0
2004-01-12,0.51,0.53,0.51,0.52,32300,0.188798961432339,0.196202842272823,0.188798961432339,0.192500901852581,87251.5392829824,0.0,1.0
2004-01-13,0.51,0.51,0.51,0.51,3200,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,8644.11534692085,0.0,1.0
2004-01-14,0.51,0.51,0.51,0.51,0,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,0,0.0,1.0
2004-01-15,0.51,0.51,0.51,0.51,1000,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,2701.28604591277,0.0,1.0
2004-01-16,0.52,0.52,0.51,0.51,15200,0.192500901852581,0.192500901852581,0.188798961432339,0.188798961432339,41059.547897874,0.0,1.0
2004-01-20,0.57,0.57,0.57,0.57,1800,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,4862.31488264297,0.0,1.0
2004-01-21,0.57,0.57,0.57,0.57,0,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,0,0.0,1.0
2004-01-22,0.56,0.6,0.56,0.6,2000,0.207308663533549,0.222116425214517,0.207308663533549,0.222116425214517,5402.57209182553,0.0,1.0
2004-01-23,0.56,0.56,0.56,0.56,0,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,0,0.0,1.0
2004-01-26,0.7,0.7,0.6,0.615,8000,0.259135829416937,0.259135829416937,0.222116425214517,0.22766933584488,21610.288367302,0.0,1.0
2004-01-27,0.7,0.7,0.7,0.7,0,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,0,0.0,1.0
2004-01-28,0.7,0.7,0.7,0.7,0,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,0,0.0,1.0
2004-01-29,0.65,0.65,0.65,0.65,4500,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,12155.7872066074,0.0,1.0
2004-01-30,0.72,0.73,0.65,0.65,8000,0.26653971025742,0.270241650677662,0.240626127315727,0.240626127315727,21610.2883673021,0.0,1.0
2004-02-02,0.72,0.72,0.72,0.72,0,0.26653971025742,0.26653971025742,0.26653971025742,0.26653971025742,0,0.0,1.0
2004-02-03,0.8,0.9,0.79,0.8,26400,0.296155233619356,0.333174637821776,0.292453293199114,0.296155233619356,71313.9516120969,0.0,1.0
2004-02-04,0.7,0.7,0.7,0.7,1000,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,2701.28604591276,0.0,1.0
2004-02-05,0.75,0.75,0.7,0.7,1800,0.277645531518146,0.277645531518146,0.259135829416937,0.259135829416937,4862.31488264297,0.0,1.0
2004-02-06,0.75,0.8,0.75,0.8,6500,0.277645531518146,0.296155233619356,0.277645531518146,0.296155233619356,17558.359298433,0.0,1.0
2004-02-09,0.75,0.85,0.71,0.84,15000,0.277645531518146,0.314664935720566,0.262837769837178,0.310962995300324,40519.2906886914,0.0,1.0
2004-02-10,0.7,0.75,0.7,0.71,4600,0.259135829416937,0.277645531518146,0.259135829416937,0.262837769837178,12425.9158111987,0.0,1.0
2004-02-11,0.75,0.9,0.75,0.8,31100,0.277645531518146,0.333174637821776,0.277645531518146,0.296155233619356,84009.9960278869,0.0,1.0
2004-02-12,0.78,0.78,0.75,0.75,21600,0.288751352778872,0.288751352778872,0.277645531518146,0.277645531518146,58347.7785917157,0.0,1.0
2004-02-13,0.78,0.78,0.78,0.78,0,0.288751352778872,0.288751352778872,0.288751352778872,0.288751352778872,0,0.0,1.0
2004-02-17,0.77,0.77,0.75,0.76,54400,0.28504941235863,0.28504941235863,0.277645531518146,0.281347471938388,146949.960897654,0.0,1.0
2004-02-18,0.78,0.78,0.78,0.78,800,0.288751352778872,0.288751352778872,0.288751352778872,0.288751352778872,2161.02883673021,0.0,1.0
2004-02-19,0.72,0.76,0.72,0.76,7000,0.26653971025742,0.281347471938388,0.26653971025742,0.281347471938388,18909.0023213894,0.0,1.0
2004-02-20,0.7,0.7,0.7,0.7,200,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,540.257209182551,0.0,1.0
2004-02-23,0.7,0.7,0.7,0.7,300,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,810.385813773826,0.0,1.0
2004-02-24,0.7,0.7,0.7,0.7,5800,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,15667.459066294,0.0,1.0
2004-02-25,0.7,0.7,0.7,0.7,0,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,0,0.0,1.0
2004-02-26,0.65,0.65,0.65,0.65,3500,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,9454.50116069465,0.0,1.0
2004-02-27,0.6,0.63,0.6,0.63,6000,0.222116425214517,0.233222246475243,0.222116425214517,0.233222246475243,16207.7162754766,0.0,1.0
2004-03-01,0.65,0.65,0.65,0.65,1500,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,4051.92906886914,0.0,1.0
2004-03-02,0.63,0.65,0.61,0.65,10300,0.233222246475243,0.240626127315727,0.225818365634759,0.240626127315727,27823.2462729014,0.0,1.0
2004-03-03,0.64,0.65,0.63,0.63,26700,0.236924186895485,0.240626127315727,0.233222246475243,0.233222246475243,72124.3374258706,0.0,1.0
2004-03-04,0.62,0.62,0.61,0.61,15000,0.229520306055001,0.229520306055001,0.225818365634759,0.225818365634759,40519.2906886914,0.0,1.0
2004-03-05,0.62,0.62,0.62,0.62,0,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,0,0.0,1.0
2004-03-08,0.62,0.62,0.62,0.62,0,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,0,0.0,1.0
2004-03-09,0.62,0.62,0.62,0.62,0,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,0,0.0,1.0
2004-03-10,0.6,0.6,0.6,0.6,2200,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,5942.82930100807,0.0,1.0
2004-03-11,0.64,0.64,0.64,0.64,800,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,2161.02883673021,0.0,1.0
2004-03-12,0.58,0.6,0.57,0.6,10700,0.214712544374033,0.222116425214517,0.211010603953791,0.222116425214517,28903.7606912666,0.0,1.0
2004-03-15,0.58,0.58,0.55,0.57,19500,0.214712544374033,0.214712544374033,0.203606723113307,0.211010603953791,52675.0778952989,0.0,1.0
2004-03-16,0.58,0.58,0.58,0.58,0,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,0,0.0,1.0
2004-03-17,0.56,0.56,0.55,0.55,2200,0.207308663533549,0.207308663533549,0.203606723113307,0.203606723113307,5942.82930100808,0.0,1.0
2004-03-18,0.6,0.6,0.6,0.6,200,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,540.257209182552,0.0,1.0
2004-03-19,0.55,0.55,0.55,0.55,1400,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,3781.80046427787,0.0,1.0
2004-03-22,0.55,0.55,0.55,0.55,0,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,0,0.0,1.0
2004-03-23,0.55,0.55,0.55,0.55,0,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,0,0.0,1.0
2004-03-24,0.55,0.55,0.52,0.52,200,0.203606723113307,0.203606723113307,0.192500901852581,0.192500901852581,540.257209182553,0.0,1.0
2004-03-25,0.55,0.55,0.55,0.55,0,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,0,0.0,1.0
2004-03-26,0.55,0.55,0.55,0.55,0,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,0,0.0,1.0
2004-03-29,0.55,0.55,0.55,0.55,0,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,0,0.0,1.0
2004-03-30,0.55,0.55,0.55,0.55,0,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,0,0.0,1.0
2004-03-31,0.53,0.55,0.521,0.521,50800,0.196202842272823,0.203606723113307,0.192871095894606,0.192871095894606,137225.331132368,0.0,1.0
2004-04-01,0.53,0.53,0.53,0.53,0,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,0,0.0,1.0
2004-04-02,0.53,0.53,0.53,0.53,0,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,0,0.0,1.0
2004-04-05,0.521,0.54,0.521,0.54,1000,0.192871095894606,0.199904782693065,0.192871095894606,0.199904782693065,2701.28604591276,0.0,1.0
2004-04-06,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2004-04-07,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2004-04-08,0.531,0.57,0.531,0.531,7000,0.196573036314848,0.211010603953791,0.196573036314848,0.196573036314848,18909.0023213893,0.0,1.0
2004-04-12,0.531,0.55,0.531,0.55,1200,0.196573036314848,0.203606723113307,0.196573036314848,0.203606723113307,3241.54325509531,0.0,1.0
2004-04-13,0.56,0.58,0.55,0.55,3000,0.207308663533549,0.214712544374033,0.203606723113307,0.203606723113307,8103.85813773829,0.0,1.0
2004-04-14,0.599,0.6,0.55,0.55,10800,0.221746231172493,0.222116425214517,0.203606723113307,0.203606723113307,29173.8892958578,0.0,1.0
2004-04-15,0.6,0.62,0.6,0.62,22500,0.222116425214517,0.229520306055001,0.222116425214517,0.229520306055001,60778.9360330371,0.0,1.0
2004-04-16,0.56,0.56,0.56,0.56,1500,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,4051.92906886915,0.0,1.0
2004-04-19,0.561,0.561,0.561,0.561,14000,0.207678857575573,0.207678857575573,0.207678857575573,0.207678857575573,37818.0046427787,0.0,1.0
2004-04-20,0.57,0.57,0.57,0.57,1400,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,3781.80046427787,0.0,1.0
2004-04-21,0.78,0.78,0.65,0.65,3500,0.288751352778872,0.288751352778872,0.240626127315727,0.240626127315727,9454.50116069467,0.0,1.0
2004-04-22,0.78,0.78,0.78,0.78,0,0.288751352778872,0.288751352778872,0.288751352778872,0.288751352778872,0,0.0,1.0
2004-04-23,0.78,0.78,0.78,0.78,0,0.288751352778872,0.288751352778872,0.288751352778872,0.288751352778872,0,0.0,1.0
2004-04-26,0.7,0.7,0.67,0.67,400,0.259135829416937,0.259135829416937,0.248030008156211,0.248030008156211,1080.5144183651,0.0,1.0
2004-04-27,0.67,0.67,0.67,0.67,3000,0.248030008156211,0.248030008156211,0.248030008156211,0.248030008156211,8103.85813773827,0.0,1.0
2004-04-28,0.67,0.67,0.67,0.67,4100,0.248030008156211,0.248030008156211,0.248030008156211,0.248030008156211,11075.2727882423,0.0,1.0
2004-04-29,0.67,0.67,0.67,0.67,0,0.248030008156211,0.248030008156211,0.248030008156211,0.248030008156211,0,0.0,1.0
2004-04-30,0.67,0.67,0.67,0.67,900,0.248030008156211,0.248030008156211,0.248030008156211,0.248030008156211,2431.15744132148,0.0,1.0
2004-05-03,0.7,0.7,0.7,0.7,1400,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,3781.80046427786,0.0,1.0
2004-05-04,0.67,0.71,0.665,0.71,20200,0.248030008156211,0.262837769837178,0.24617903794609,0.262837769837178,54565.9781274377,0.0,1.0
2004-05-05,0.7,0.7,0.7,0.7,1600,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,4322.05767346041,0.0,1.0
2004-05-06,0.66,0.66,0.66,0.66,5000,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,13506.4302295638,0.0,1.0
2004-05-07,0.66,0.66,0.66,0.66,0,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,0,0.0,1.0
2004-05-10,0.66,0.66,0.66,0.66,0,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,0,0.0,1.0
2004-05-11,0.65,0.65,0.65,0.65,2300,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,6212.95790559934,0.0,1.0
2004-05-12,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-05-13,0.6,0.6,0.6,0.6,6300,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,17018.1020892504,0.0,1.0
2004-05-14,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2004-05-17,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2004-05-18,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2004-05-19,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2004-05-20,0.52,0.52,0.52,0.52,200,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,540.257209182553,0.0,1.0
2004-05-21,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2004-05-24,0.52,0.52,0.52,0.52,400,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,1080.51441836511,0.0,1.0
2004-05-25,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2004-05-26,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2004-05-27,0.7,0.7,0.52,0.52,800,0.259135829416937,0.259135829416937,0.192500901852581,0.192500901852581,2161.0288367302,0.0,1.0
2004-05-28,0.52,0.6,0.52,0.52,12500,0.192500901852581,0.222116425214517,0.192500901852581,0.192500901852581,33766.0755739096,0.0,1.0
2004-06-01,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2004-06-02,0.65,0.65,0.65,0.65,500,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,1350.64302295638,0.0,1.0
2004-06-03,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-06-04,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-06-07,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-06-08,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-06-09,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-06-10,0.67,0.67,0.6,0.62,70400,0.248030008156211,0.248030008156211,0.222116425214517,0.229520306055001,190170.537632258,0.0,1.0
2004-06-14,0.6,0.63,0.6,0.6,1000,0.222116425214517,0.233222246475243,0.222116425214517,0.222116425214517,2701.28604591276,0.0,1.0
2004-06-15,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2004-06-16,0.58,0.8,0.56,0.7,99800,0.214712544374033,0.296155233619356,0.207308663533549,0.259135829416937,269588.347382094,0.0,1.0
2004-06-17,0.79,0.8,0.57,0.57,45400,0.292453293199114,0.296155233619356,0.211010603953791,0.211010603953791,122638.386484439,0.0,1.0
2004-06-18,0.7,0.78,0.64,0.64,25200,0.259135829416937,0.288751352778872,0.236924186895485,0.236924186895485,68072.4083570014,0.0,1.0
2004-06-21,0.67,0.68,0.66,0.66,18300,0.248030008156211,0.251731948576453,0.244328067735969,0.244328067735969,49433.5346402034,0.0,1.0
2004-06-22,0.68,0.68,0.66,0.67,44700,0.251731948576453,0.251731948576453,0.244328067735969,0.248030008156211,120747.4862523,0.0,1.0
2004-06-23,0.66,0.66,0.66,0.66,400,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,1080.5144183651,0.0,1.0
2004-06-24,0.75,0.75,0.66,0.66,9700,0.277645531518146,0.277645531518146,0.244328067735969,0.244328067735969,26202.4746453538,0.0,1.0
2004-06-25,0.75,0.75,0.75,0.75,0,0.277645531518146,0.277645531518146,0.277645531518146,0.277645531518146,0,0.0,1.0
2004-06-28,0.7,0.7,0.68,0.68,2200,0.259135829416937,0.259135829416937,0.251731948576453,0.251731948576453,5942.82930100806,0.0,1.0
2004-06-29,0.7,0.75,0.7,0.73,16500,0.259135829416937,0.277645531518146,0.259135829416937,0.270241650677662,44571.2197575605,0.0,1.0
2004-06-30,0.78,0.78,0.75,0.75,5900,0.288751352778872,0.288751352778872,0.277645531518146,0.277645531518146,15937.5876708853,0.0,1.0
2004-07-01,0.7,0.74,0.7,0.74,8200,0.259135829416937,0.273943591097904,0.259135829416937,0.273943591097904,22150.5455764846,0.0,1.0
2004-07-02,0.7,0.7,0.7,0.7,0,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,0,0.0,1.0
2004-07-06,0.7,0.7,0.7,0.7,0,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,0,0.0,1.0
2004-07-07,0.7,0.7,0.7,0.7,0,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,0,0.0,1.0
2004-07-08,0.65,0.74,0.65,0.74,5700,0.240626127315727,0.273943591097904,0.240626127315727,0.273943591097904,15397.3304617027,0.0,1.0
2004-07-09,0.65,0.65,0.65,0.65,200,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,540.257209182551,0.0,1.0
2004-07-12,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-07-13,0.72,0.72,0.72,0.72,1000,0.26653971025742,0.26653971025742,0.26653971025742,0.26653971025742,2701.28604591276,0.0,1.0
2004-07-14,0.65,0.65,0.65,0.65,200,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,540.257209182551,0.0,1.0
2004-07-15,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-07-16,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-07-19,0.72,0.72,0.72,0.72,1000,0.26653971025742,0.26653971025742,0.26653971025742,0.26653971025742,2701.28604591276,0.0,1.0
2004-07-20,0.66,0.66,0.66,0.66,200,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,540.257209182551,0.0,1.0
2004-07-21,0.66,0.66,0.66,0.66,1200,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,3241.54325509531,0.0,1.0
2004-07-22,0.66,0.66,0.66,0.66,2000,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,5402.57209182551,0.0,1.0
2004-07-23,0.7,0.72,0.7,0.72,2800,0.259135829416937,0.26653971025742,0.259135829416937,0.26653971025742,7563.60092855571,0.0,1.0
2004-07-26,0.65,0.66,0.65,0.66,8600,0.240626127315727,0.244328067735969,0.240626127315727,0.244328067735969,23231.0599948497,0.0,1.0
2004-07-27,0.66,0.67,0.65,0.66,52800,0.244328067735969,0.248030008156211,0.240626127315727,0.244328067735969,142627.903224194,0.0,1.0
2004-07-28,0.66,0.66,0.66,0.66,0,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,0,0.0,1.0
2004-07-29,0.66,0.66,0.66,0.66,0,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,0,0.0,1.0
2004-07-30,0.66,0.66,0.66,0.66,0,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,0,0.0,1.0
2004-08-02,0.69,0.69,0.65,0.65,7000,0.255433888996695,0.255433888996695,0.240626127315727,0.240626127315727,18909.0023213893,0.0,1.0
2004-08-03,0.69,0.69,0.69,0.69,0,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,0,0.0,1.0
2004-08-04,0.69,0.69,0.67,0.69,11000,0.255433888996695,0.255433888996695,0.248030008156211,0.255433888996695,29714.1465050403,0.0,1.0
2004-08-05,0.65,0.68,0.64,0.65,30500,0.240626127315727,0.251731948576453,0.236924186895485,0.240626127315727,82389.2244003391,0.0,1.0
2004-08-06,0.62,0.64,0.62,0.63,15000,0.229520306055001,0.236924186895485,0.229520306055001,0.233222246475243,40519.2906886914,0.0,1.0
2004-08-09,0.62,0.62,0.62,0.62,0,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,0,0.0,1.0
2004-08-10,0.62,0.62,0.62,0.62,0,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,0,0.0,1.0
2004-08-11,0.65,0.65,0.59,0.6,11600,0.240626127315727,0.240626127315727,0.218414484794275,0.222116425214517,31334.918132588,0.0,1.0
2004-08-12,0.6,0.61,0.6,0.61,5000,0.222116425214517,0.225818365634759,0.222116425214517,0.225818365634759,13506.4302295638,0.0,1.0
2004-08-13,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2004-08-16,0.59,0.59,0.59,0.59,1700,0.218414484794275,0.218414484794275,0.218414484794275,0.218414484794275,4592.18627805169,0.0,1.0
2004-08-17,0.59,0.59,0.59,0.59,2000,0.218414484794275,0.218414484794275,0.218414484794275,0.218414484794275,5402.57209182552,0.0,1.0
2004-08-18,0.56,0.59,0.56,0.59,10000,0.207308663533549,0.218414484794275,0.207308663533549,0.218414484794275,27012.8604591276,0.0,1.0
2004-08-19,0.56,0.56,0.56,0.56,0,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,0,0.0,1.0
2004-08-20,0.56,0.56,0.56,0.56,0,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,0,0.0,1.0
2004-08-23,0.62,0.62,0.62,0.62,6000,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,16207.7162754766,0.0,1.0
2004-08-24,0.57,0.67,0.57,0.67,10100,0.211010603953791,0.248030008156211,0.211010603953791,0.248030008156211,27282.9890637189,0.0,1.0
2004-08-25,0.59,0.59,0.57,0.57,51000,0.218414484794275,0.218414484794275,0.211010603953791,0.211010603953791,137765.588341551,0.0,1.0
2004-08-26,0.59,0.59,0.59,0.59,0,0.218414484794275,0.218414484794275,0.218414484794275,0.218414484794275,0,0.0,1.0
2004-08-27,0.56,0.56,0.56,0.56,7200,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,19449.2595305719,0.0,1.0
2004-08-30,0.56,0.57,0.55,0.55,10600,0.207308663533549,0.211010603953791,0.203606723113307,0.203606723113307,28633.6320866753,0.0,1.0
2004-08-31,0.53,0.53,0.53,0.53,4500,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,12155.7872066074,0.0,1.0
2004-09-01,0.53,0.53,0.53,0.53,0,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,0,0.0,1.0
2004-09-02,0.53,0.53,0.53,0.53,0,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,0,0.0,1.0
2004-09-03,0.53,0.53,0.53,0.53,0,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,0,0.0,1.0
2004-09-07,0.57,0.57,0.55,0.55,8600,0.211010603953791,0.211010603953791,0.203606723113307,0.203606723113307,23231.0599948498,0.0,1.0
2004-09-08,0.54,0.54,0.54,0.54,7400,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,19989.5167397545,0.0,1.0
2004-09-09,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2004-09-10,0.6,0.6,0.54,0.54,7200,0.222116425214517,0.222116425214517,0.199904782693065,0.199904782693065,19449.2595305719,0.0,1.0
2004-09-13,0.55,0.6,0.54,0.6,13000,0.203606723113307,0.222116425214517,0.199904782693065,0.222116425214517,35116.7185968659,0.0,1.0
2004-09-14,0.47,0.55,0.47,0.54,143000,0.173991199751372,0.203606723113307,0.173991199751372,0.199904782693065,386283.904565524,0.0,1.0
2004-09-15,0.47,0.47,0.47,0.47,0,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,0,0.0,1.0
2004-09-16,0.51,0.55,0.51,0.55,5300,0.188798961432339,0.203606723113307,0.188798961432339,0.203606723113307,14316.8160433377,0.0,1.0
2004-09-17,0.615,0.615,0.55,0.55,25000,0.22766933584488,0.22766933584488,0.203606723113307,0.203606723113307,67532.151147819,0.0,1.0
2004-09-20,0.65,0.65,0.65,0.65,11500,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,31064.7895279967,0.0,1.0
2004-09-21,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-09-22,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-09-23,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-09-24,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2004-09-27,0.57,0.6,0.57,0.59,1500,0.211010603953791,0.222116425214517,0.211010603953791,0.218414484794275,4051.92906886914,0.0,1.0
2004-09-28,0.52,0.52,0.52,0.52,300,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,810.38581377383,0.0,1.0
2004-09-29,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2004-09-30,0.52,0.53,0.52,0.52,6000,0.192500901852581,0.196202842272823,0.192500901852581,0.192500901852581,16207.7162754766,0.0,1.0
2004-10-01,0.53,0.53,0.52,0.52,600,0.196202842272823,0.196202842272823,0.192500901852581,0.192500901852581,1620.77162754766,0.0,1.0
2004-10-04,0.53,0.53,0.53,0.53,0,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,0,0.0,1.0
2004-10-05,0.55,0.55,0.52,0.52,15200,0.203606723113307,0.203606723113307,0.192500901852581,0.192500901852581,41059.547897874,0.0,1.0
2004-10-06,0.55,0.55,0.55,0.55,0,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,0,0.0,1.0
2004-10-07,0.52,0.52,0.52,0.52,16200,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,43760.8339437868,0.0,1.0
2004-10-08,0.52,0.52,0.52,0.52,6000,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,16207.7162754766,0.0,1.0
2004-10-11,0.55,0.55,0.52,0.52,26500,0.203606723113307,0.203606723113307,0.192500901852581,0.192500901852581,71584.0802166882,0.0,1.0
2004-10-12,0.535,0.535,0.51,0.51,1100,0.198053812482944,0.198053812482944,0.188798961432339,0.188798961432339,2971.41465050404,0.0,1.0
2004-10-13,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2004-10-14,0.52,0.52,0.5,0.5,300,0.192500901852581,0.192500901852581,0.185097021012098,0.185097021012098,810.38581377383,0.0,1.0
2004-10-15,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2004-10-18,0.52,0.52,0.5,0.5,600,0.192500901852581,0.192500901852581,0.185097021012098,0.185097021012098,1620.77162754766,0.0,1.0
2004-10-19,0.5,0.5,0.5,0.5,500,0.185097021012098,0.185097021012098,0.185097021012098,0.185097021012098,1350.64302295638,0.0,1.0
2004-10-20,0.5,0.5,0.5,0.5,0,0.185097021012098,0.185097021012098,0.185097021012098,0.185097021012098,0,0.0,1.0
2004-10-21,0.47,0.52,0.47,0.5,12000,0.173991199751372,0.192500901852581,0.173991199751372,0.185097021012098,32415.4325509531,0.0,1.0
2004-10-22,0.5,0.5,0.5,0.5,1000,0.185097021012098,0.185097021012098,0.185097021012098,0.185097021012098,2701.28604591275,0.0,1.0
2004-10-25,0.43,0.43,0.43,0.43,200,0.159183438070404,0.159183438070404,0.159183438070404,0.159183438070404,540.257209182552,0.0,1.0
2004-10-26,0.5,0.5,0.5,0.5,100,0.185097021012098,0.185097021012098,0.185097021012098,0.185097021012098,270.128604591275,0.0,1.0
2004-10-27,0.5,0.52,0.5,0.52,20500,0.185097021012098,0.192500901852581,0.185097021012098,0.192500901852581,55376.3639412114,0.0,1.0
2004-10-28,0.54,0.55,0.54,0.55,800,0.199904782693065,0.203606723113307,0.199904782693065,0.203606723113307,2161.02883673021,0.0,1.0
2004-10-29,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2004-11-01,0.48,0.55,0.48,0.55,3200,0.177693140171614,0.203606723113307,0.177693140171614,0.203606723113307,8644.11534692081,0.0,1.0
2004-11-02,0.5,0.5,0.48,0.48,11000,0.185097021012098,0.185097021012098,0.177693140171614,0.177693140171614,29714.1465050403,0.0,1.0
2004-11-03,0.5,0.5,0.48,0.48,3200,0.185097021012098,0.185097021012098,0.177693140171614,0.177693140171614,8644.11534692081,0.0,1.0
2004-11-04,0.5,0.5,0.5,0.5,2100,0.185097021012098,0.185097021012098,0.185097021012098,0.185097021012098,5672.70069641678,0.0,1.0
2004-11-05,0.48,0.48,0.48,0.48,3500,0.177693140171614,0.177693140171614,0.177693140171614,0.177693140171614,9454.50116069464,0.0,1.0
2004-11-08,0.5,0.5,0.5,0.5,5000,0.185097021012098,0.185097021012098,0.185097021012098,0.185097021012098,13506.4302295638,0.0,1.0
2004-11-09,0.48,0.48,0.48,0.48,3500,0.177693140171614,0.177693140171614,0.177693140171614,0.177693140171614,9454.50116069464,0.0,1.0
2004-11-10,0.5,0.55,0.5,0.5,62700,0.185097021012098,0.203606723113307,0.185097021012098,0.185097021012098,169370.63507873,0.0,1.0
2004-11-11,0.5,0.5,0.5,0.5,1000,0.185097021012098,0.185097021012098,0.185097021012098,0.185097021012098,2701.28604591275,0.0,1.0
2004-11-12,0.5,0.5,0.5,0.5,6000,0.185097021012098,0.185097021012098,0.185097021012098,0.185097021012098,16207.7162754765,0.0,1.0
2004-11-15,0.5,0.5,0.5,0.5,0,0.185097021012098,0.185097021012098,0.185097021012098,0.185097021012098,0,0.0,1.0
2004-11-16,0.52,0.54,0.5,0.54,31000,0.192500901852581,0.199904782693065,0.185097021012098,0.199904782693065,83739.8674232958,0.0,1.0
2004-11-17,0.47,0.47,0.47,0.47,100,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,270.128604591276,0.0,1.0
2004-11-18,0.47,0.47,0.47,0.47,0,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,0,0.0,1.0
2004-11-19,0.47,0.47,0.47,0.47,0,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,0,0.0,1.0
2004-11-22,0.51,0.51,0.5,0.51,12500,0.188798961432339,0.188798961432339,0.185097021012098,0.188798961432339,33766.0755739096,0.0,1.0
2004-11-23,0.51,0.51,0.51,0.51,0,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,0,0.0,1.0
2004-11-24,0.51,0.51,0.51,0.51,0,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,0,0.0,1.0
2004-11-26,0.51,0.51,0.51,0.51,0,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,0,0.0,1.0
2004-11-29,0.51,0.51,0.51,0.51,0,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,0,0.0,1.0
2004-11-30,0.51,0.51,0.51,0.51,0,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,0,0.0,1.0
2004-12-01,0.48,0.48,0.48,0.48,3500,0.177693140171614,0.177693140171614,0.177693140171614,0.177693140171614,9454.50116069464,0.0,1.0
2004-12-02,0.48,0.48,0.48,0.48,1600,0.177693140171614,0.177693140171614,0.177693140171614,0.177693140171614,4322.05767346041,0.0,1.0
2004-12-03,0.48,0.56,0.48,0.48,11000,0.177693140171614,0.207308663533549,0.177693140171614,0.177693140171614,29714.1465050403,0.0,1.0
2004-12-06,0.48,0.48,0.48,0.48,400,0.177693140171614,0.177693140171614,0.177693140171614,0.177693140171614,1080.5144183651,0.0,1.0
2004-12-07,0.47,0.5,0.47,0.48,37800,0.173991199751372,0.185097021012098,0.173991199751372,0.177693140171614,102108.612535502,0.0,1.0
2004-12-08,0.47,0.47,0.47,0.47,5000,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,13506.4302295638,0.0,1.0
2004-12-09,0.47,0.47,0.47,0.47,1000,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,2701.28604591276,0.0,1.0
2004-12-10,0.47,0.5,0.47,0.5,5500,0.173991199751372,0.185097021012098,0.173991199751372,0.185097021012098,14857.0732525202,0.0,1.0
2004-12-13,0.51,0.51,0.47,0.47,294500,0.188798961432339,0.188798961432339,0.173991199751372,0.173991199751372,795528.74052131,0.0,1.0
2004-12-14,0.47,0.48,0.47,0.48,2300,0.173991199751372,0.177693140171614,0.173991199751372,0.177693140171614,6212.95790559934,0.0,1.0
2004-12-15,0.43,0.48,0.43,0.45,27600,0.159183438070404,0.177693140171614,0.159183438070404,0.166587318910888,74555.4948671921,0.0,1.0
2004-12-16,0.55,0.55,0.43,0.43,87900,0.203606723113307,0.203606723113307,0.159183438070404,0.159183438070404,237443.043435732,0.0,1.0
2004-12-17,0.53,0.54,0.52,0.52,31100,0.196202842272823,0.199904782693065,0.192500901852581,0.192500901852581,84009.996027887,0.0,1.0
2004-12-20,0.43,0.5,0.43,0.5,11200,0.159183438070404,0.185097021012098,0.159183438070404,0.185097021012098,30254.4037142229,0.0,1.0
2004-12-21,0.47,0.47,0.43,0.43,29500,0.173991199751372,0.173991199751372,0.159183438070404,0.159183438070404,79687.9383544263,0.0,1.0
2004-12-22,0.43,0.43,0.43,0.43,1500,0.159183438070404,0.159183438070404,0.159183438070404,0.159183438070404,4051.92906886914,0.0,1.0
2004-12-23,0.47,0.47,0.43,0.43,4100,0.173991199751372,0.173991199751372,0.159183438070404,0.159183438070404,11075.2727882423,0.0,1.0
2004-12-27,0.43,0.43,0.43,0.43,500,0.159183438070404,0.159183438070404,0.159183438070404,0.159183438070404,1350.64302295638,0.0,1.0
2004-12-28,0.43,0.47,0.43,0.43,23700,0.159183438070404,0.173991199751372,0.159183438070404,0.159183438070404,64020.4792881324,0.0,1.0
2004-12-29,0.6,0.6,0.43,0.43,40000,0.222116425214517,0.222116425214517,0.159183438070404,0.159183438070404,108051.44183651,0.0,1.0
2004-12-30,0.55,0.6,0.55,0.58,15600,0.203606723113307,0.222116425214517,0.203606723113307,0.214712544374033,42140.0623162391,0.0,1.0
2004-12-31,0.55,0.6,0.49,0.55,80600,0.203606723113307,0.222116425214517,0.181395080591856,0.203606723113307,217723.655300569,0.0,1.0
2005-01-03,0.56,0.6,0.55,0.6,28600,0.207308663533549,0.222116425214517,0.203606723113307,0.222116425214517,77256.780913105,0.0,1.0
2005-01-04,0.67,0.75,0.55,0.57,109200,0.248030008156211,0.277645531518146,0.203606723113307,0.211010603953791,294980.436213673,0.0,1.0
2005-01-05,0.58,0.58,0.58,0.58,1400,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,3781.80046427787,0.0,1.0
2005-01-06,0.58,0.58,0.58,0.58,300,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,810.385813773829,0.0,1.0
2005-01-07,0.6,0.61,0.6,0.61,6000,0.222116425214517,0.225818365634759,0.222116425214517,0.225818365634759,16207.7162754766,0.0,1.0
2005-01-10,0.62,0.63,0.6,0.6,7600,0.229520306055001,0.233222246475243,0.222116425214517,0.222116425214517,20529.773948937,0.0,1.0
2005-01-11,0.62,0.62,0.62,0.62,17800,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,48082.8916172471,0.0,1.0
2005-01-12,0.62,0.62,0.62,0.62,10000,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,27012.8604591276,0.0,1.0
2005-01-13,0.59,0.69,0.59,0.59,2000,0.218414484794275,0.255433888996695,0.218414484794275,0.218414484794275,5402.57209182552,0.0,1.0
2005-01-14,0.59,0.59,0.59,0.59,6200,0.218414484794275,0.218414484794275,0.218414484794275,0.218414484794275,16747.9734846591,0.0,1.0
2005-01-18,0.62,0.62,0.59,0.6,18400,0.229520306055001,0.229520306055001,0.218414484794275,0.222116425214517,49703.6632447948,0.0,1.0
2005-01-19,0.61,0.65,0.59,0.62,28400,0.225818365634759,0.240626127315727,0.218414484794275,0.229520306055001,76716.5237039224,0.0,1.0
2005-01-20,0.59,0.59,0.59,0.59,700,0.218414484794275,0.218414484794275,0.218414484794275,0.218414484794275,1890.90023213893,0.0,1.0
2005-01-21,0.59,0.61,0.59,0.61,5400,0.218414484794275,0.225818365634759,0.218414484794275,0.225818365634759,14586.9446479289,0.0,1.0
2005-01-24,0.59,0.59,0.59,0.59,0,0.218414484794275,0.218414484794275,0.218414484794275,0.218414484794275,0,0.0,1.0
2005-01-25,0.59,0.61,0.59,0.61,32700,0.218414484794275,0.225818365634759,0.218414484794275,0.225818365634759,88332.0537013473,0.0,1.0
2005-01-26,0.58,0.59,0.57,0.58,22500,0.214712544374033,0.218414484794275,0.211010603953791,0.214712544374033,60778.9360330371,0.0,1.0
2005-01-27,0.58,0.58,0.57,0.57,7700,0.214712544374033,0.214712544374033,0.211010603953791,0.211010603953791,20799.9025535283,0.0,1.0
2005-01-28,0.57,0.57,0.57,0.57,2300,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,6212.95790559935,0.0,1.0
2005-01-31,0.57,0.57,0.57,0.57,500,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,1350.64302295638,0.0,1.0
2005-02-01,0.57,0.57,0.57,0.57,4000,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,10805.144183651,0.0,1.0
2005-02-02,0.57,0.57,0.57,0.57,300,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,810.385813773829,0.0,1.0
2005-02-03,0.57,0.57,0.57,0.57,1000,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,2701.28604591276,0.0,1.0
2005-02-04,0.57,0.57,0.57,0.57,0,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,0,0.0,1.0
2005-02-07,0.56,0.58,0.56,0.57,10000,0.207308663533549,0.214712544374033,0.207308663533549,0.211010603953791,27012.8604591276,0.0,1.0
2005-02-08,0.56,0.56,0.56,0.56,400,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,1080.51441836511,0.0,1.0
2005-02-09,0.63,0.66,0.59,0.59,69700,0.233222246475243,0.244328067735969,0.218414484794275,0.218414484794275,188279.637400119,0.0,1.0
2005-02-10,0.63,0.65,0.63,0.63,21000,0.233222246475243,0.240626127315727,0.233222246475243,0.233222246475243,56727.0069641679,0.0,1.0
2005-02-11,0.6,0.6,0.6,0.6,15000,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,40519.2906886914,0.0,1.0
2005-02-14,0.58,0.6,0.58,0.6,8300,0.214712544374033,0.222116425214517,0.214712544374033,0.222116425214517,22420.6741810759,0.0,1.0
2005-02-15,0.6,0.65,0.6,0.62,28600,0.222116425214517,0.240626127315727,0.222116425214517,0.229520306055001,77256.7809131049,0.0,1.0
2005-02-16,0.6,0.6,0.6,0.6,600,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,1620.77162754766,0.0,1.0
2005-02-17,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2005-02-18,0.58,0.58,0.58,0.58,5000,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,13506.4302295638,0.0,1.0
2005-02-22,0.63,0.63,0.58,0.58,31000,0.233222246475243,0.233222246475243,0.214712544374033,0.214712544374033,83739.8674232955,0.0,1.0
2005-02-23,0.65,0.65,0.63,0.63,82100,0.240626127315727,0.240626127315727,0.233222246475243,0.233222246475243,221775.584369437,0.0,1.0
2005-02-24,0.63,0.66,0.63,0.66,58600,0.233222246475243,0.244328067735969,0.233222246475243,0.244328067735969,158295.362290488,0.0,1.0
2005-02-25,0.65,0.65,0.65,0.65,100,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,270.128604591276,0.0,1.0
2005-02-28,0.63,0.64,0.63,0.64,26500,0.233222246475243,0.236924186895485,0.233222246475243,0.236924186895485,71584.0802166881,0.0,1.0
2005-03-01,0.69,0.69,0.69,0.69,300,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,810.385813773827,0.0,1.0
2005-03-02,0.69,0.69,0.69,0.69,0,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,0,0.0,1.0
2005-03-03,0.65,0.65,0.65,0.65,4500,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,12155.7872066074,0.0,1.0
2005-03-04,0.68,0.69,0.68,0.69,2000,0.251731948576453,0.255433888996695,0.251731948576453,0.255433888996695,5402.57209182551,0.0,1.0
2005-03-07,0.69,0.69,0.69,0.69,3300,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,8914.24395151209,0.0,1.0
2005-03-08,0.61,0.63,0.6,0.63,50900,0.225818365634759,0.233222246475243,0.222116425214517,0.233222246475243,137495.459736959,0.0,1.0
2005-03-09,0.58,0.61,0.58,0.61,78800,0.214712544374033,0.225818365634759,0.214712544374033,0.225818365634759,212861.340417926,0.0,1.0
2005-03-10,0.58,0.6,0.58,0.58,9300,0.214712544374033,0.222116425214517,0.214712544374033,0.214712544374033,25121.9602269887,0.0,1.0
2005-03-11,0.58,0.58,0.58,0.58,10300,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,27823.2462729014,0.0,1.0
2005-03-14,0.58,0.58,0.58,0.58,0,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,0,0.0,1.0
2005-03-15,0.58,0.58,0.58,0.58,0,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,0,0.0,1.0
2005-03-16,0.56,0.56,0.56,0.56,2000,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,5402.57209182553,0.0,1.0
2005-03-17,0.56,0.56,0.56,0.56,0,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,0,0.0,1.0
2005-03-18,0.56,0.6,0.56,0.56,11600,0.207308663533549,0.222116425214517,0.207308663533549,0.207308663533549,31334.9181325881,0.0,1.0
2005-03-21,0.56,0.56,0.56,0.56,0,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,0,0.0,1.0
2005-03-22,0.56,0.6,0.56,0.56,11000,0.207308663533549,0.222116425214517,0.207308663533549,0.207308663533549,29714.1465050404,0.0,1.0
2005-03-23,0.56,0.56,0.56,0.56,0,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,0,0.0,1.0
2005-03-24,0.56,0.56,0.56,0.56,0,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,0,0.0,1.0
2005-03-28,0.53,0.53,0.53,0.53,13400,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,36197.2330152311,0.0,1.0
2005-03-29,0.49,0.53,0.44,0.52,68000,0.181395080591856,0.196202842272823,0.162885378490646,0.192500901852581,183687.451122067,0.0,1.0
2005-03-30,0.52,0.52,0.49,0.49,1400,0.192500901852581,0.192500901852581,0.181395080591856,0.181395080591856,3781.80046427787,0.0,1.0
2005-03-31,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2005-04-01,0.49,0.52,0.49,0.52,2000,0.181395080591856,0.192500901852581,0.181395080591856,0.192500901852581,5402.57209182551,0.0,1.0
2005-04-04,0.52,0.52,0.47,0.5,20200,0.192500901852581,0.192500901852581,0.173991199751372,0.185097021012098,54565.9781274379,0.0,1.0
2005-04-05,0.47,0.47,0.47,0.47,1200,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,3241.54325509531,0.0,1.0
2005-04-06,0.53,0.53,0.47,0.47,4800,0.196202842272823,0.196202842272823,0.173991199751372,0.173991199751372,12966.1730203813,0.0,1.0
2005-04-07,0.53,0.53,0.53,0.53,200,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,540.257209182553,0.0,1.0
2005-04-08,0.48,0.48,0.48,0.48,500,0.177693140171614,0.177693140171614,0.177693140171614,0.177693140171614,1350.64302295638,0.0,1.0
2005-04-11,0.48,0.48,0.48,0.48,200,0.177693140171614,0.177693140171614,0.177693140171614,0.177693140171614,540.257209182551,0.0,1.0
2005-04-12,0.48,0.48,0.48,0.48,0,0.177693140171614,0.177693140171614,0.177693140171614,0.177693140171614,0,0.0,1.0
2005-04-13,0.48,0.48,0.48,0.48,500,0.177693140171614,0.177693140171614,0.177693140171614,0.177693140171614,1350.64302295638,0.0,1.0
2005-04-14,0.48,0.48,0.48,0.48,0,0.177693140171614,0.177693140171614,0.177693140171614,0.177693140171614,0,0.0,1.0
2005-04-15,0.48,0.48,0.48,0.48,0,0.177693140171614,0.177693140171614,0.177693140171614,0.177693140171614,0,0.0,1.0
2005-04-18,0.45,0.51,0.45,0.51,20200,0.166587318910888,0.188798961432339,0.166587318910888,0.188798961432339,54565.9781274377,0.0,1.0
2005-04-19,0.52,0.52,0.45,0.45,12900,0.192500901852581,0.192500901852581,0.166587318910888,0.166587318910888,34846.5899922747,0.0,1.0
2005-04-20,0.52,0.52,0.45,0.45,3700,0.192500901852581,0.192500901852581,0.166587318910888,0.166587318910888,9994.75836987723,0.0,1.0
2005-04-21,0.54,0.55,0.54,0.55,4500,0.199904782693065,0.203606723113307,0.199904782693065,0.203606723113307,12155.7872066074,0.0,1.0
2005-04-22,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2005-04-25,0.54,0.54,0.54,0.54,15000,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,40519.2906886915,0.0,1.0
2005-04-26,0.54,0.54,0.54,0.54,8300,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,22420.6741810759,0.0,1.0
2005-04-27,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2005-04-28,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2005-04-29,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2005-05-02,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2005-05-03,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2005-05-04,0.6,0.6,0.54,0.54,104200,0.222116425214517,0.222116425214517,0.199904782693065,0.199904782693065,281474.00598411,0.0,1.0
2005-05-05,0.58,0.58,0.58,0.58,5800,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,15667.459066294,0.0,1.0
2005-05-06,0.6,0.6,0.57,0.57,33700,0.222116425214517,0.222116425214517,0.211010603953791,0.211010603953791,91033.33974726,0.0,1.0
2005-05-09,0.57,0.57,0.57,0.57,200,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,540.257209182552,0.0,1.0
2005-05-10,0.57,0.57,0.57,0.57,1900,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,5132.44348723425,0.0,1.0
2005-05-11,0.57,0.57,0.57,0.57,0,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,0,0.0,1.0
2005-05-12,0.57,0.57,0.57,0.57,0,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,0,0.0,1.0
2005-05-13,0.57,0.57,0.57,0.57,20900,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,56456.8783595767,0.0,1.0
2005-05-16,0.58,0.58,0.57,0.57,10100,0.214712544374033,0.214712544374033,0.211010603953791,0.211010603953791,27282.9890637189,0.0,1.0
2005-05-17,0.58,0.58,0.58,0.58,0,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,0,0.0,1.0
2005-05-18,0.56,0.56,0.56,0.56,1100,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,2971.41465050404,0.0,1.0
2005-05-19,0.56,0.56,0.56,0.56,500,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,1350.64302295638,0.0,1.0
2005-05-20,0.57,0.57,0.57,0.57,300,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,810.385813773829,0.0,1.0
2005-05-23,0.57,0.57,0.57,0.57,0,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,0,0.0,1.0
2005-05-24,0.56,0.56,0.56,0.56,2800,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,7563.60092855574,0.0,1.0
2005-05-25,0.51,0.56,0.45,0.56,24800,0.188798961432339,0.207308663533549,0.166587318910888,0.207308663533549,66991.8939386366,0.0,1.0
2005-05-26,0.45,0.51,0.45,0.51,1700,0.166587318910888,0.188798961432339,0.166587318910888,0.188798961432339,4592.18627805169,0.0,1.0
2005-05-27,0.51,0.51,0.51,0.51,1000,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,2701.28604591277,0.0,1.0
2005-05-31,0.51,0.51,0.51,0.51,0,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,0,0.0,1.0
2005-06-01,0.43,0.51,0.43,0.46,52000,0.159183438070404,0.188798961432339,0.159183438070404,0.17028925933113,140466.874387463,0.0,1.0
2005-06-02,0.44,0.44,0.44,0.44,5000,0.162885378490646,0.162885378490646,0.162885378490646,0.162885378490646,13506.4302295638,0.0,1.0
2005-06-03,0.48,0.48,0.44,0.48,26900,0.177693140171614,0.177693140171614,0.162885378490646,0.177693140171614,72664.5946350531,0.0,1.0
2005-06-06,0.51,0.51,0.51,0.51,2500,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,6753.21511478192,0.0,1.0
2005-06-07,0.53,0.53,0.53,0.53,1000,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,2701.28604591277,0.0,1.0
2005-06-08,0.49,0.49,0.44,0.44,19000,0.181395080591856,0.181395080591856,0.162885378490646,0.162885378490646,51324.4348723423,0.0,1.0
2005-06-09,0.44,0.44,0.44,0.44,900,0.162885378490646,0.162885378490646,0.162885378490646,0.162885378490646,2431.15744132148,0.0,1.0
2005-06-10,0.44,0.44,0.44,0.44,900,0.162885378490646,0.162885378490646,0.162885378490646,0.162885378490646,2431.15744132148,0.0,1.0
2005-06-13,0.44,0.44,0.44,0.44,4800,0.162885378490646,0.162885378490646,0.162885378490646,0.162885378490646,12966.1730203812,0.0,1.0
2005-06-14,0.525,0.525,0.489,0.489,9400,0.194351872062702,0.194351872062702,0.181024886549831,0.181024886549831,25392.08883158,0.0,1.0
2005-06-15,0.52,0.52,0.5,0.5,2200,0.192500901852581,0.192500901852581,0.185097021012098,0.185097021012098,5942.82930100809,0.0,1.0
2005-06-16,0.539,0.539,0.44,0.44,16900,0.199534588651041,0.199534588651041,0.162885378490646,0.162885378490646,45651.7341759257,0.0,1.0
2005-06-17,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2005-06-20,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2005-06-21,0.54,0.54,0.539,0.539,12500,0.199904782693065,0.199904782693065,0.199534588651041,0.199534588651041,33766.0755739096,0.0,1.0
2005-06-22,0.45,0.45,0.45,0.45,4500,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,12155.7872066074,0.0,1.0
2005-06-23,0.45,0.45,0.45,0.45,0,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,0,0.0,1.0
2005-06-24,0.54,0.54,0.44,0.44,7100,0.199904782693065,0.199904782693065,0.162885378490646,0.162885378490646,19179.1309259806,0.0,1.0
2005-06-27,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2005-06-28,0.44,0.45,0.44,0.45,3000,0.162885378490646,0.166587318910888,0.162885378490646,0.166587318910888,8103.85813773827,0.0,1.0
2005-06-29,0.45,0.49,0.45,0.49,5800,0.166587318910888,0.181395080591856,0.166587318910888,0.181395080591856,15667.459066294,0.0,1.0
2005-06-30,0.46,0.46,0.46,0.46,2500,0.17028925933113,0.17028925933113,0.17028925933113,0.17028925933113,6753.21511478189,0.0,1.0
2005-07-01,0.46,0.46,0.46,0.46,1000,0.17028925933113,0.17028925933113,0.17028925933113,0.17028925933113,2701.28604591276,0.0,1.0
2005-07-05,0.46,0.46,0.46,0.46,1300,0.17028925933113,0.17028925933113,0.17028925933113,0.17028925933113,3511.67185968658,0.0,1.0
2005-07-06,0.46,0.46,0.46,0.46,0,0.17028925933113,0.17028925933113,0.17028925933113,0.17028925933113,0,0.0,1.0
2005-07-07,0.46,0.46,0.46,0.46,0,0.17028925933113,0.17028925933113,0.17028925933113,0.17028925933113,0,0.0,1.0
2005-07-08,0.46,0.5,0.46,0.5,27400,0.17028925933113,0.185097021012098,0.17028925933113,0.185097021012098,74015.2376580095,0.0,1.0
2005-07-11,0.46,0.46,0.46,0.46,0,0.17028925933113,0.17028925933113,0.17028925933113,0.17028925933113,0,0.0,1.0
2005-07-12,0.45,0.45,0.45,0.45,300,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,810.385813773827,0.0,1.0
2005-07-13,0.45,0.45,0.45,0.45,400,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,1080.5144183651,0.0,1.0
2005-07-14,0.45,0.45,0.45,0.45,0,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,0,0.0,1.0
2005-07-15,0.45,0.45,0.45,0.45,0,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,0,0.0,1.0
2005-07-18,0.45,0.45,0.45,0.45,2000,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,5402.57209182551,0.0,1.0
2005-07-19,0.45,0.45,0.45,0.45,0,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,0,0.0,1.0
2005-07-20,0.45,0.45,0.45,0.45,0,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,0,0.0,1.0
2005-07-21,0.45,0.45,0.45,0.45,0,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,0,0.0,1.0
2005-07-22,0.45,0.45,0.45,0.45,0,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,0,0.0,1.0
2005-07-25,0.45,0.45,0.45,0.45,0,0.166587318910888,0.166587318910888,0.166587318910888,0.166587318910888,0,0.0,1.0
2005-07-26,0.46,0.46,0.46,0.46,1200,0.17028925933113,0.17028925933113,0.17028925933113,0.17028925933113,3241.54325509531,0.0,1.0
2005-07-27,0.46,0.46,0.46,0.46,0,0.17028925933113,0.17028925933113,0.17028925933113,0.17028925933113,0,0.0,1.0
2005-07-28,0.51,0.51,0.51,0.51,4500,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,12155.7872066075,0.0,1.0
2005-07-29,0.51,0.51,0.47,0.47,3500,0.188798961432339,0.188798961432339,0.173991199751372,0.173991199751372,9454.50116069468,0.0,1.0
2005-08-01,0.51,0.51,0.51,0.51,0,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,0,0.0,1.0
2005-08-02,0.57,0.58,0.51,0.51,31600,0.211010603953791,0.214712544374033,0.188798961432339,0.188798961432339,85360.6390508433,0.0,1.0
2005-08-03,0.58,0.59,0.54,0.54,17900,0.214712544374033,0.218414484794275,0.199904782693065,0.199904782693065,48353.0202218384,0.0,1.0
2005-08-04,0.6,0.63,0.58,0.58,28000,0.222116425214517,0.233222246475243,0.214712544374033,0.214712544374033,75636.0092855573,0.0,1.0
2005-08-05,0.6,0.6,0.6,0.6,14000,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,37818.0046427786,0.0,1.0
2005-08-08,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2005-08-09,0.69,0.69,0.56,0.56,9300,0.255433888996695,0.255433888996695,0.207308663533549,0.207308663533549,25121.9602269886,0.0,1.0
2005-08-10,0.66,0.66,0.56,0.56,600,0.244328067735969,0.244328067735969,0.207308663533549,0.207308663533549,1620.77162754765,0.0,1.0
2005-08-11,0.63,0.63,0.56,0.56,9300,0.233222246475243,0.233222246475243,0.207308663533549,0.207308663533549,25121.9602269887,0.0,1.0
2005-08-12,0.63,0.65,0.62,0.63,19800,0.233222246475243,0.240626127315727,0.229520306055001,0.233222246475243,53485.4637090726,0.0,1.0
2005-08-15,0.62,0.62,0.62,0.62,4000,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,10805.144183651,0.0,1.0
2005-08-16,0.54,0.6,0.54,0.55,29800,0.199904782693065,0.222116425214517,0.199904782693065,0.203606723113307,80498.3241682004,0.0,1.0
2005-08-17,0.54,0.54,0.54,0.54,0,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,0,0.0,1.0
2005-08-18,0.54,0.54,0.54,0.54,8500,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,22960.9313902585,0.0,1.0
2005-08-19,0.6,0.6,0.55,0.55,19500,0.222116425214517,0.222116425214517,0.203606723113307,0.203606723113307,52675.0778952988,0.0,1.0
2005-08-22,0.6,0.6,0.57,0.57,9200,0.222116425214517,0.222116425214517,0.211010603953791,0.211010603953791,24851.8316223974,0.0,1.0
2005-08-23,0.57,0.6,0.57,0.57,20600,0.211010603953791,0.222116425214517,0.211010603953791,0.211010603953791,55646.4925458029,0.0,1.0
2005-08-24,0.57,0.57,0.57,0.57,2500,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,6753.2151147819,0.0,1.0
2005-08-25,0.57,0.57,0.57,0.57,0,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,0,0.0,1.0
2005-08-26,0.53,0.53,0.53,0.53,400,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,1080.51441836511,0.0,1.0
2005-08-29,0.53,0.6,0.53,0.6,1200,0.196202842272823,0.222116425214517,0.196202842272823,0.222116425214517,3241.54325509532,0.0,1.0
2005-08-30,0.53,0.53,0.53,0.53,0,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,0,0.0,1.0
2005-08-31,0.53,0.53,0.53,0.53,0,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,0,0.0,1.0
2005-09-01,0.53,0.53,0.53,0.53,0,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,0,0.0,1.0
2005-09-02,0.53,0.53,0.53,0.53,800,0.196202842272823,0.196202842272823,0.196202842272823,0.196202842272823,2161.02883673021,0.0,1.0
2005-09-06,0.53,0.54,0.53,0.53,1400,0.196202842272823,0.199904782693065,0.196202842272823,0.196202842272823,3781.80046427787,0.0,1.0
2005-09-07,0.55,0.55,0.53,0.53,16600,0.203606723113307,0.203606723113307,0.196202842272823,0.196202842272823,44841.3483621519,0.0,1.0
2005-09-08,0.52,0.52,0.52,0.52,4100,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,11075.2727882423,0.0,1.0
2005-09-09,0.55,0.55,0.55,0.55,500,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,1350.64302295638,0.0,1.0
2005-09-12,0.55,0.55,0.55,0.55,6500,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,17558.359298433,0.0,1.0
2005-09-13,0.55,0.55,0.55,0.55,0,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,0,0.0,1.0
2005-09-14,0.52,0.52,0.52,0.52,1500,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,4051.92906886915,0.0,1.0
2005-09-15,0.55,0.55,0.55,0.55,2100,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,5672.7006964168,0.0,1.0
2005-09-16,0.55,0.55,0.55,0.55,0,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,0,0.0,1.0
2005-09-19,0.55,0.55,0.52,0.53,33500,0.203606723113307,0.203606723113307,0.192500901852581,0.196202842272823,90493.0825380776,0.0,1.0
2005-09-20,0.52,0.54,0.52,0.54,2300,0.192500901852581,0.199904782693065,0.192500901852581,0.199904782693065,6212.95790559936,0.0,1.0
2005-09-21,0.54,0.54,0.54,0.54,11600,0.199904782693065,0.199904782693065,0.199904782693065,0.199904782693065,31334.9181325881,0.0,1.0
2005-09-22,0.52,0.52,0.52,0.52,2500,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,6753.21511478191,0.0,1.0
2005-09-23,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2005-09-26,0.52,0.52,0.52,0.52,0,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,0,0.0,1.0
2005-09-27,0.52,0.52,0.52,0.52,1500,0.192500901852581,0.192500901852581,0.192500901852581,0.192500901852581,4051.92906886915,0.0,1.0
2005-09-28,0.51,0.52,0.51,0.52,84500,0.188798961432339,0.192500901852581,0.188798961432339,0.192500901852581,228258.670879629,0.0,1.0
2005-09-29,0.51,0.51,0.51,0.51,0,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,0,0.0,1.0
2005-09-30,0.51,0.51,0.51,0.51,0,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,0,0.0,1.0
2005-10-03,0.47,0.47,0.47,0.47,2500,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,6753.21511478189,0.0,1.0
2005-10-04,0.47,0.47,0.47,0.47,0,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,0,0.0,1.0
2005-10-05,0.47,0.47,0.47,0.47,0,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,0,0.0,1.0
2005-10-06,0.47,0.47,0.47,0.47,0,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,0,0.0,1.0
2005-10-07,0.47,0.47,0.47,0.47,0,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,0,0.0,1.0
2005-10-10,0.47,0.47,0.47,0.47,0,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,0,0.0,1.0
2005-10-11,0.47,0.47,0.47,0.47,0,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,0,0.0,1.0
2005-10-12,0.55,0.55,0.55,0.55,400,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,1080.51441836511,0.0,1.0
2005-10-13,0.5,0.51,0.5,0.5,30500,0.185097021012098,0.188798961432339,0.185097021012098,0.185097021012098,82389.224400339,0.0,1.0
2005-10-14,0.47,0.47,0.47,0.47,200,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,540.257209182551,0.0,1.0
2005-10-17,0.51,0.51,0.5,0.5,13700,0.188798961432339,0.188798961432339,0.185097021012098,0.185097021012098,37007.6188290049,0.0,1.0
2005-10-18,0.5,0.52,0.5,0.5,14600,0.185097021012098,0.192500901852581,0.185097021012098,0.185097021012098,39438.7762703262,0.0,1.0
2005-10-19,0.55,0.55,0.55,0.55,18500,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,49973.7918493861,0.0,1.0
2005-10-20,0.51,0.51,0.51,0.51,6000,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,16207.7162754766,0.0,1.0
2005-10-21,0.51,0.51,0.51,0.51,7800,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,21070.0311581196,0.0,1.0
2005-10-24,0.51,0.51,0.51,0.51,0,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,0,0.0,1.0
2005-10-25,0.55,0.55,0.55,0.55,23300,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,62939.9648697674,0.0,1.0
2005-10-26,0.51,0.52,0.51,0.52,14000,0.188798961432339,0.192500901852581,0.188798961432339,0.192500901852581,37818.0046427787,0.0,1.0
2005-10-27,0.55,0.55,0.55,0.55,2000,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,5402.57209182553,0.0,1.0
2005-10-28,0.47,0.51,0.47,0.51,13700,0.173991199751372,0.188798961432339,0.173991199751372,0.188798961432339,37007.6188290047,0.0,1.0
2005-10-31,0.47,0.47,0.47,0.47,100,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,270.128604591276,0.0,1.0
2005-11-01,0.47,0.47,0.47,0.47,7500,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,20259.6453443457,0.0,1.0
2005-11-02,0.47,0.47,0.47,0.47,0,0.173991199751372,0.173991199751372,0.173991199751372,0.173991199751372,0,0.0,1.0
2005-11-03,0.47,0.48,0.47,0.48,300,0.173991199751372,0.177693140171614,0.173991199751372,0.177693140171614,810.385813773826,0.0,1.0
2005-11-04,0.44,0.5,0.44,0.47,11700,0.162885378490646,0.185097021012098,0.162885378490646,0.173991199751372,31605.0467371793,0.0,1.0
2005-11-07,0.515,0.515,0.47,0.47,16100,0.19064993164246,0.19064993164246,0.173991199751372,0.173991199751372,43490.7053391955,0.0,1.0
2005-11-08,0.55,0.55,0.5,0.5,20500,0.203606723113307,0.203606723113307,0.185097021012098,0.185097021012098,55376.3639412117,0.0,1.0
2005-11-09,0.51,0.51,0.51,0.51,200,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,540.257209182553,0.0,1.0
2005-11-10,0.51,0.51,0.51,0.51,100,0.188798961432339,0.188798961432339,0.188798961432339,0.188798961432339,270.128604591277,0.0,1.0
2005-11-11,0.58,0.6,0.55,0.55,32100,0.214712544374033,0.222116425214517,0.203606723113307,0.203606723113307,86711.2820737997,0.0,1.0
2005-11-14,0.58,0.58,0.58,0.58,0,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,0,0.0,1.0
2005-11-15,0.62,0.68,0.6,0.61,85600,0.229520306055001,0.251731948576453,0.222116425214517,0.225818365634759,231230.085530132,0.0,1.0
2005-11-16,0.61,0.62,0.61,0.62,11500,0.225818365634759,0.229520306055001,0.225818365634759,0.229520306055001,31064.7895279967,0.0,1.0
2005-11-17,0.67,0.67,0.62,0.62,60700,0.248030008156211,0.248030008156211,0.229520306055001,0.229520306055001,163968.062986904,0.0,1.0
2005-11-18,0.67,0.67,0.67,0.67,0,0.248030008156211,0.248030008156211,0.248030008156211,0.248030008156211,0,0.0,1.0
2005-11-21,0.65,0.69,0.65,0.69,2000,0.240626127315727,0.255433888996695,0.240626127315727,0.255433888996695,5402.57209182552,0.0,1.0
2005-11-22,0.68,0.7,0.65,0.65,26600,0.251731948576453,0.259135829416937,0.240626127315727,0.240626127315727,71854.2088212793,0.0,1.0
2005-11-23,0.68,0.68,0.68,0.68,500,0.251731948576453,0.251731948576453,0.251731948576453,0.251731948576453,1350.64302295638,0.0,1.0
2005-11-25,0.68,0.68,0.68,0.68,0,0.251731948576453,0.251731948576453,0.251731948576453,0.251731948576453,0,0.0,1.0
2005-11-28,0.65,0.65,0.65,0.65,5000,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,13506.4302295638,0.0,1.0
2005-11-29,0.62,0.63,0.62,0.63,7100,0.229520306055001,0.233222246475243,0.229520306055001,0.233222246475243,19179.1309259806,0.0,1.0
2005-11-30,0.61,0.65,0.61,0.61,9000,0.225818365634759,0.240626127315727,0.225818365634759,0.225818365634759,24311.5744132148,0.0,1.0
2005-12-01,0.61,0.61,0.61,0.61,0,0.225818365634759,0.225818365634759,0.225818365634759,0.225818365634759,0,0.0,1.0
2005-12-02,0.61,0.61,0.61,0.61,700,0.225818365634759,0.225818365634759,0.225818365634759,0.225818365634759,1890.90023213893,0.0,1.0
2005-12-05,0.61,0.61,0.61,0.61,0,0.225818365634759,0.225818365634759,0.225818365634759,0.225818365634759,0,0.0,1.0
2005-12-06,0.65,0.65,0.61,0.61,15000,0.240626127315727,0.240626127315727,0.225818365634759,0.225818365634759,40519.2906886914,0.0,1.0
2005-12-07,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2005-12-08,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2005-12-09,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2005-12-12,0.57,0.62,0.57,0.57,17700,0.211010603953791,0.229520306055001,0.211010603953791,0.211010603953791,47812.7630126559,0.0,1.0
2005-12-13,0.57,0.57,0.57,0.57,5000,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,13506.4302295638,0.0,1.0
2005-12-14,0.57,0.57,0.57,0.57,500,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,1350.64302295638,0.0,1.0
2005-12-15,0.57,0.57,0.57,0.57,7500,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,20259.6453443457,0.0,1.0
2005-12-16,0.57,0.57,0.57,0.57,1300,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,3511.67185968659,0.0,1.0
2005-12-19,0.57,0.57,0.54,0.54,4000,0.211010603953791,0.211010603953791,0.199904782693065,0.199904782693065,10805.144183651,0.0,1.0
2005-12-20,0.57,0.57,0.57,0.57,2500,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,6753.2151147819,0.0,1.0
2005-12-21,0.56,0.56,0.56,0.56,3000,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,8103.85813773829,0.0,1.0
2005-12-22,0.56,0.56,0.56,0.56,0,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,0,0.0,1.0
2005-12-23,0.56,0.56,0.56,0.56,1100,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,2971.41465050404,0.0,1.0
2005-12-27,0.56,0.56,0.56,0.56,17700,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,47812.7630126559,0.0,1.0
2005-12-28,0.54,0.56,0.54,0.56,22500,0.199904782693065,0.207308663533549,0.199904782693065,0.207308663533549,60778.9360330372,0.0,1.0
2005-12-29,0.7,0.73,0.55,0.55,213400,0.259135829416937,0.270241650677662,0.203606723113307,0.203606723113307,576454.442197782,0.0,1.0
2005-12-30,0.7,0.7,0.61,0.7,49800,0.259135829416937,0.259135829416937,0.225818365634759,0.259135829416937,134524.045086455,0.0,1.0
2006-01-03,0.7,0.7,0.7,0.7,300,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,810.385813773826,0.0,1.0
2006-01-04,0.7,0.7,0.7,0.7,0,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,0,0.0,1.0
2006-01-05,0.7,0.7,0.7,0.7,0,0.259135829416937,0.259135829416937,0.259135829416937,0.259135829416937,0,0.0,1.0
2006-01-06,0.61,0.61,0.61,0.61,500,0.225818365634759,0.225818365634759,0.225818365634759,0.225818365634759,1350.64302295638,0.0,1.0
2006-01-09,0.61,0.61,0.61,0.61,0,0.225818365634759,0.225818365634759,0.225818365634759,0.225818365634759,0,0.0,1.0
2006-01-10,0.69,0.69,0.61,0.61,3000,0.255433888996695,0.255433888996695,0.225818365634759,0.225818365634759,8103.85813773827,0.0,1.0
2006-01-11,0.6,0.6,0.6,0.6,1400,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,3781.80046427786,0.0,1.0
2006-01-12,0.69,0.69,0.69,0.69,900,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,2431.15744132148,0.0,1.0
2006-01-13,0.69,0.69,0.69,0.69,0,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,0,0.0,1.0
2006-01-17,0.69,0.69,0.69,0.69,0,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,0,0.0,1.0
2006-01-18,0.69,0.69,0.69,0.69,0,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,0,0.0,1.0
2006-01-19,0.69,0.69,0.69,0.69,0,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,0,0.0,1.0
2006-01-20,0.69,0.69,0.69,0.69,0,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,0,0.0,1.0
2006-01-23,0.62,0.62,0.62,0.62,800,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,2161.02883673021,0.0,1.0
2006-01-24,0.62,0.62,0.62,0.62,0,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,0,0.0,1.0
2006-01-25,0.62,0.62,0.62,0.62,1500,0.229520306055001,0.229520306055001,0.229520306055001,0.229520306055001,4051.92906886914,0.0,1.0
2006-01-26,0.58,0.62,0.58,0.62,16900,0.214712544374033,0.229520306055001,0.214712544374033,0.229520306055001,45651.7341759257,0.0,1.0
2006-01-27,0.58,0.68,0.58,0.68,6000,0.214712544374033,0.251731948576453,0.214712544374033,0.251731948576453,16207.7162754766,0.0,1.0
2006-01-30,0.56,0.56,0.56,0.56,1100,0.207308663533549,0.207308663533549,0.207308663533549,0.207308663533549,2971.41465050404,0.0,1.0
2006-01-31,0.55,0.56,0.55,0.56,8000,0.203606723113307,0.207308663533549,0.203606723113307,0.207308663533549,21610.2883673021,0.0,1.0
2006-02-01,0.55,0.55,0.55,0.55,600,0.203606723113307,0.203606723113307,0.203606723113307,0.203606723113307,1620.77162754766,0.0,1.0
2006-02-02,0.6,0.6,0.6,0.6,2000,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,5402.57209182552,0.0,1.0
2006-02-03,0.55,0.56,0.55,0.56,5200,0.203606723113307,0.207308663533549,0.203606723113307,0.207308663533549,14046.6874387464,0.0,1.0
2006-02-06,0.6,0.6,0.55,0.55,13800,0.222116425214517,0.222116425214517,0.203606723113307,0.203606723113307,37277.7474335961,0.0,1.0
2006-02-07,0.6,0.65,0.6,0.65,2300,0.222116425214517,0.240626127315727,0.222116425214517,0.240626127315727,6212.95790559935,0.0,1.0
2006-02-08,0.69,0.69,0.6,0.65,9400,0.255433888996695,0.255433888996695,0.222116425214517,0.240626127315727,25392.0888315799,0.0,1.0
2006-02-09,0.69,0.69,0.69,0.69,0,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,0,0.0,1.0
2006-02-10,0.6,0.6,0.6,0.6,200,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,540.257209182552,0.0,1.0
2006-02-13,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2006-02-14,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2006-02-15,0.68,0.69,0.63,0.68,57900,0.251731948576453,0.255433888996695,0.233222246475243,0.251731948576453,156404.462058349,0.0,1.0
2006-02-16,0.64,0.68,0.64,0.65,21000,0.236924186895485,0.251731948576453,0.236924186895485,0.240626127315727,56727.0069641679,0.0,1.0
2006-02-17,0.69,0.69,0.64,0.64,26200,0.255433888996695,0.255433888996695,0.236924186895485,0.236924186895485,70773.6944029142,0.0,1.0
2006-02-21,0.69,0.69,0.64,0.64,5100,0.255433888996695,0.255433888996695,0.236924186895485,0.236924186895485,13776.5588341551,0.0,1.0
2006-02-22,0.69,0.69,0.69,0.69,0,0.255433888996695,0.255433888996695,0.255433888996695,0.255433888996695,0,0.0,1.0
2006-02-23,0.64,0.64,0.64,0.64,2600,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,7023.34371937317,0.0,1.0
2006-02-24,0.64,0.64,0.64,0.64,0,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,0,0.0,1.0
2006-02-27,0.64,0.69,0.64,0.69,13200,0.236924186895485,0.255433888996695,0.236924186895485,0.255433888996695,35656.9758060484,0.0,1.0
2006-02-28,0.64,0.64,0.64,0.64,0,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,0,0.0,1.0
2006-03-01,0.64,0.64,0.64,0.64,500,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,1350.64302295638,0.0,1.0
2006-03-02,0.64,0.64,0.64,0.64,2700,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,7293.47232396445,0.0,1.0
2006-03-03,0.64,0.64,0.64,0.64,0,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,0,0.0,1.0
2006-03-06,0.67,0.67,0.63,0.63,90700,0.248030008156211,0.248030008156211,0.233222246475243,0.233222246475243,245006.644364287,0.0,1.0
2006-03-07,0.67,0.67,0.67,0.67,0,0.248030008156211,0.248030008156211,0.248030008156211,0.248030008156211,0,0.0,1.0
2006-03-08,0.67,0.67,0.67,0.67,0,0.248030008156211,0.248030008156211,0.248030008156211,0.248030008156211,0,0.0,1.0
2006-03-09,0.63,0.63,0.63,0.63,900,0.233222246475243,0.233222246475243,0.233222246475243,0.233222246475243,2431.15744132148,0.0,1.0
2006-03-10,0.67,0.67,0.63,0.63,6000,0.248030008156211,0.248030008156211,0.233222246475243,0.233222246475243,16207.7162754765,0.0,1.0
2006-03-13,0.64,0.64,0.64,0.64,1000,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,2701.28604591276,0.0,1.0
2006-03-14,0.64,0.64,0.64,0.64,0,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,0,0.0,1.0
2006-03-15,0.64,0.64,0.64,0.64,0,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,0,0.0,1.0
2006-03-16,0.64,0.64,0.64,0.64,5500,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,14857.0732525202,0.0,1.0
2006-03-17,0.63,0.63,0.63,0.63,2500,0.233222246475243,0.233222246475243,0.233222246475243,0.233222246475243,6753.2151147819,0.0,1.0
2006-03-20,0.63,0.63,0.63,0.63,0,0.233222246475243,0.233222246475243,0.233222246475243,0.233222246475243,0,0.0,1.0
2006-03-21,0.63,0.63,0.63,0.63,0,0.233222246475243,0.233222246475243,0.233222246475243,0.233222246475243,0,0.0,1.0
2006-03-22,0.63,0.63,0.63,0.63,4000,0.233222246475243,0.233222246475243,0.233222246475243,0.233222246475243,10805.144183651,0.0,1.0
2006-03-23,0.58,0.58,0.58,0.58,1100,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,2971.41465050404,0.0,1.0
2006-03-24,0.58,0.58,0.58,0.58,0,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,0,0.0,1.0
2006-03-27,0.65,0.65,0.6,0.6,15300,0.240626127315727,0.240626127315727,0.222116425214517,0.222116425214517,41329.6765024652,0.0,1.0
2006-03-28,0.6,0.65,0.6,0.65,4200,0.222116425214517,0.240626127315727,0.222116425214517,0.240626127315727,11345.4013928336,0.0,1.0
2006-03-29,0.6,0.6,0.6,0.6,5100,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,13776.5588341551,0.0,1.0
2006-03-30,0.6,0.6,0.6,0.6,2000,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,5402.57209182552,0.0,1.0
2006-03-31,0.64,0.64,0.6,0.6,9900,0.236924186895485,0.236924186895485,0.222116425214517,0.222116425214517,26742.7318545363,0.0,1.0
2006-04-03,0.59,0.62,0.59,0.59,5100,0.218414484794275,0.229520306055001,0.218414484794275,0.218414484794275,13776.5588341551,0.0,1.0
2006-04-04,0.61,0.61,0.61,0.61,2600,0.225818365634759,0.225818365634759,0.225818365634759,0.225818365634759,7023.34371937318,0.0,1.0
2006-04-05,0.65,0.65,0.63,0.64,22000,0.240626127315727,0.240626127315727,0.233222246475243,0.236924186895485,59428.2930100807,0.0,1.0
2006-04-06,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2006-04-07,0.68,0.68,0.6,0.65,67400,0.251731948576453,0.251731948576453,0.222116425214517,0.240626127315727,182066.67949452,0.0,1.0
2006-04-10,0.63,0.64,0.63,0.64,18100,0.233222246475243,0.236924186895485,0.233222246475243,0.236924186895485,48893.2774310209,0.0,1.0
2006-04-11,0.65,0.65,0.63,0.63,15800,0.240626127315727,0.240626127315727,0.233222246475243,0.233222246475243,42680.3195254216,0.0,1.0
2006-04-12,0.6,0.62,0.6,0.62,13000,0.222116425214517,0.229520306055001,0.222116425214517,0.229520306055001,35116.7185968659,0.0,1.0
2006-04-13,0.65,0.65,0.6,0.6,20500,0.240626127315727,0.240626127315727,0.222116425214517,0.222116425214517,55376.3639412115,0.0,1.0
2006-04-17,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2006-04-18,0.6,0.6,0.6,0.6,23500,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,63480.2220789499,0.0,1.0
2006-04-19,0.6,0.6,0.6,0.6,10900,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,29444.0179004491,0.0,1.0
2006-04-20,0.6,0.64,0.6,0.64,20300,0.222116425214517,0.236924186895485,0.222116425214517,0.236924186895485,54836.106732029,0.0,1.0
2006-04-21,0.64,0.64,0.6,0.6,5000,0.236924186895485,0.236924186895485,0.222116425214517,0.222116425214517,13506.4302295638,0.0,1.0
2006-04-24,0.59,0.6,0.59,0.6,5700,0.218414484794275,0.222116425214517,0.218414484794275,0.222116425214517,15397.3304617027,0.0,1.0
2006-04-25,0.63,0.63,0.58,0.58,9500,0.233222246475243,0.233222246475243,0.214712544374033,0.214712544374033,25662.2174361712,0.0,1.0
2006-04-26,0.6,0.6,0.6,0.6,6000,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,16207.7162754766,0.0,1.0
2006-04-27,0.6,0.6,0.57,0.57,7600,0.222116425214517,0.222116425214517,0.211010603953791,0.211010603953791,20529.773948937,0.0,1.0
2006-04-28,0.57,0.57,0.57,0.57,200,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,540.257209182552,0.0,1.0
2006-05-01,0.6,0.6,0.6,0.6,20000,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,54025.7209182552,0.0,1.0
2006-05-02,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2006-05-03,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2006-05-04,0.59,0.59,0.59,0.59,400,0.218414484794275,0.218414484794275,0.218414484794275,0.218414484794275,1080.5144183651,0.0,1.0
2006-05-05,0.59,0.59,0.59,0.59,0,0.218414484794275,0.218414484794275,0.218414484794275,0.218414484794275,0,0.0,1.0
2006-05-08,0.59,0.61,0.59,0.59,9100,0.218414484794275,0.225818365634759,0.218414484794275,0.218414484794275,24581.7030178061,0.0,1.0
2006-05-09,0.59,0.59,0.59,0.59,0,0.218414484794275,0.218414484794275,0.218414484794275,0.218414484794275,0,0.0,1.0
2006-05-10,0.58,0.58,0.58,0.58,800,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,2161.02883673021,0.0,1.0
2006-05-11,0.58,0.58,0.58,0.58,2200,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,5942.82930100808,0.0,1.0
2006-05-12,0.58,0.58,0.58,0.58,0,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,0,0.0,1.0
2006-05-15,0.64,0.64,0.64,0.64,1000,0.236924186895485,0.236924186895485,0.236924186895485,0.236924186895485,2701.28604591276,0.0,1.0
2006-05-16,0.6,0.6,0.6,0.6,18000,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,48623.1488264297,0.0,1.0
2006-05-17,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2006-05-18,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2006-05-19,0.6,0.6,0.6,0.6,0,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,0,0.0,1.0
2006-05-22,0.6,0.6,0.6,0.6,8000,0.222116425214517,0.222116425214517,0.222116425214517,0.222116425214517,21610.2883673021,0.0,1.0
2006-05-23,0.58,0.6,0.58,0.6,8500,0.214712544374033,0.222116425214517,0.214712544374033,0.222116425214517,22960.9313902585,0.0,1.0
2006-05-24,0.58,0.58,0.58,0.58,0,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,0,0.0,1.0
2006-05-25,0.58,0.58,0.58,0.58,0,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,0,0.0,1.0
2006-05-26,0.58,0.58,0.58,0.58,3200,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,8644.11534692084,0.0,1.0
2006-05-30,0.58,0.58,0.58,0.58,2500,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,6753.2151147819,0.0,1.0
2006-05-31,0.58,0.58,0.58,0.58,0,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,0,0.0,1.0
2006-06-01,0.57,0.57,0.57,0.57,200,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,540.257209182552,0.0,1.0
2006-06-02,0.57,0.57,0.57,0.57,700,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,1890.90023213893,0.0,1.0
2006-06-05,0.57,0.57,0.57,0.57,1500,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,4051.92906886914,0.0,1.0
2006-06-06,0.57,0.57,0.57,0.57,0,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,0,0.0,1.0
2006-06-07,0.576,0.576,0.576,0.576,3000,0.213231768205936,0.213231768205936,0.213231768205936,0.213231768205936,8103.85813773829,0.0,1.0
2006-06-08,0.576,0.576,0.576,0.576,7000,0.213231768205936,0.213231768205936,0.213231768205936,0.213231768205936,18909.0023213894,0.0,1.0
2006-06-09,0.58,0.58,0.58,0.58,0,0.214712544374033,0.214712544374033,0.214712544374033,0.214712544374033,0,0.0,1.0
2006-06-12,0.57,0.57,0.57,0.57,5000,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,13506.4302295638,0.0,1.0
2006-06-13,0.57,0.57,0.57,0.57,1000,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,2701.28604591276,0.0,1.0
2006-06-14,0.57,0.57,0.57,0.57,0,0.211010603953791,0.211010603953791,0.211010603953791,0.211010603953791,0,0.0,1.0
2006-06-15,0.66,0.7,0.65,0.68,128500,0.244328067735969,0.259135829416937,0.240626127315727,0.251731948576453,347115.256899789,0.0,1.0
2006-06-16,0.65,0.66,0.65,0.66,5600,0.240626127315727,0.244328067735969,0.240626127315727,0.244328067735969,15127.2018571114,0.0,1.0
2006-06-19,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2006-06-20,0.66,0.66,0.66,0.66,200,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,540.257209182551,0.0,1.0
2006-06-21,0.66,0.66,0.66,0.66,2500,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,6753.21511478189,0.0,1.0
2006-06-22,0.66,0.66,0.66,0.66,200,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,540.257209182551,0.0,1.0
2006-06-23,0.66,0.66,0.66,0.66,0,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,0,0.0,1.0
2006-06-26,0.7,0.7,0.65,0.66,9500,0.259135829416937,0.259135829416937,0.240626127315727,0.244328067735969,25662.2174361712,0.0,1.0
2006-06-27,0.66,0.66,0.66,0.66,13700,0.244328067735969,0.244328067735969,0.244328067735969,0.244328067735969,37007.6188290048,0.0,1.0
2006-06-28,0.65,0.65,0.65,0.65,800,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,2161.02883673021,0.0,1.0
2006-06-29,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2006-06-30,0.65,0.65,0.63,0.63,13000,0.240626127315727,0.240626127315727,0.233222246475243,0.233222246475243,35116.7185968659,0.0,1.0
2006-07-03,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2006-07-05,0.65,0.65,0.65,0.65,700,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,1890.90023213893,0.0,1.0
2006-07-06,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2006-07-07,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2006-07-10,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2006-07-11,0.65,0.65,0.65,0.65,0,0.240626127315727,0.240626127315727,0.240626127315727,0.240626127315727,0,0.0,1.0
2006-07-12,1.62,1.65,0.8,0.8,1092000,0.599714348079196,0.610820169339922,0.296155233619356,0.296155233619356,2949804.36213673,0.0,1.0
2006-07-13,1.95,2.09,1.47,1.6001,823500,0.72187838194718,0.773705547830568,0.544185241775567,0.592347486642915,2224509.05880916,0.0,1.0
2006-07-14,1.9,2.0,1.77,1.95,120800,0.703368679845971,0.74038808404839,0.655243454382825,0.72187838194718,326315.354346261,0.0,1.0
2006-07-17,1.88,1.9,1.83,1.83,68500,0.695964799005487,0.703368679845971,0.677455096904277,0.677455096904277,185038.094145024,0.0,1.0
2006-07-18,2.0,2.02,1.9,1.95,65800,0.74038808404839,0.747791964888874,0.703368679845971,0.72187838194718,177744.62182106,0.0,1.0
2006-07-19,2.1,2.1,1.95,2.0,211900,0.77740748825081,0.77740748825081,0.72187838194718,0.74038808404839,572402.513128914,0.0,1.0
2006-07-20,2.15,2.3,2.12,2.12,72300,0.795917190352019,0.851446296655649,0.784811369091294,0.784811369091294,195302.981119493,0.0,1.0
2006-07-21,2.1,2.25,2.05,2.2,37900,0.77740748825081,0.832936594554439,0.7588977861496,0.814426892453229,102378.741140094,0.0,1.0
2006-07-24,2.18,2.2,2.05,2.05,52400,0.807023011612745,0.814426892453229,0.7588977861496,0.7588977861496,141547.388805829,0.0,1.0
2006-07-25,2.25,2.25,2.2,2.2,32200,0.832936594554439,0.832936594554439,0.814426892453229,0.814426892453229,86981.4106783909,0.0,1.0
2006-07-26,2.34,2.35,2.23,2.25,191200,0.866254058336616,0.869955998756858,0.825532713713955,0.832936594554439,516485.89197852,0.0,1.0
2006-07-27,2.39,2.4,2.32,2.34,70300,0.884763760437826,0.888465700858068,0.858850177496133,0.866254058336616,189900.409027667,0.0,1.0
2006-07-28,2.25,2.43,2.22,2.41,48800,0.832936594554439,0.899571522118794,0.821830773293713,0.89216764127831,131822.759040543,0.0,1.0
2006-07-31,2.31,2.37,2.25,2.25,16100,0.855148237075891,0.877359879597342,0.832936594554439,0.832936594554439,43490.7053391954,0.0,1.0
2006-08-01,2.35,2.35,2.31,2.35,11100,0.869955998756858,0.869955998756858,0.855148237075891,0.869955998756858,29984.2751096316,0.0,1.0
2006-08-02,2.4,2.4,2.35,2.37,25400,0.888465700858068,0.888465700858068,0.869955998756858,0.877359879597342,68612.6655661841,0.0,1.0
2006-08-03,2.36,2.4,2.3,2.36,22000,0.8736579391771,0.888465700858068,0.851446296655649,0.8736579391771,59428.2930100807,0.0,1.0
2006-08-04,2.35,2.4,2.31,2.36,55100,0.869955998756858,0.888465700858068,0.855148237075891,0.8736579391771,148840.861129793,0.0,1.0
2006-08-07,2.31,2.38,2.27,2.35,40100,0.855148237075891,0.881061820017584,0.840340475394923,0.869955998756858,108321.570441102,0.0,1.0
2006-08-08,2.38,2.41,2.01,2.4,122800,0.881061820017584,0.89216764127831,0.744090024468632,0.888465700858068,331717.926438087,0.0,1.0
2006-08-09,2.25,2.43,2.25,2.39,106600,0.832936594554439,0.899571522118794,0.832936594554439,0.884763760437826,287957.0924943,0.0,1.0
2006-08-10,2.08,2.25,2.08,2.25,123500,0.770003607410326,0.832936594554439,0.770003607410326,0.832936594554439,333608.826670226,0.0,1.0
2006-08-11,2.13,2.13,2.05,2.08,33300,0.788513309511536,0.788513309511536,0.7588977861496,0.770003607410326,89952.8253288948,0.0,1.0
2006-08-14,2.07,2.18,2.06,2.06,39000,0.766301666990084,0.807023011612745,0.762599726569842,0.762599726569842,105350.155790598,0.0,1.0
2006-08-15,2.25,2.25,2.05,2.07,51600,0.832936594554439,0.832936594554439,0.7588977861496,0.766301666990084,139386.359969098,0.0,1.0
2006-08-16,2.74,2.75,2.2,2.25,213800,1.01433167514629,1.01803361556654,0.814426892453229,0.832936594554439,577534.956616151,0.0,1.0
2006-08-17,2.95,3.18,2.74,2.8,320700,1.09207242397138,1.17721705363694,1.01433167514629,1.03654331766775,866302.434924219,0.0,1.0
2006-08-18,3.32,3.37,3.0,3.0,283800,1.22904421952033,1.24755392162154,1.11058212607259,1.11058212607259,766624.97983004,0.0,1.0
2006-08-21,3.54,3.68,3.35,3.36,196600,1.31048690876565,1.36231407464904,1.24015004078105,1.2438519812013,531072.836626449,0.0,1.0
2006-08-22,3.14,3.6,2.9,3.51,229300,1.16240929195597,1.3326985512871,1.07356272187017,1.29938108750492,619404.890327797,0.0,1.0
2006-08-23,3.25,3.4,3.15,3.3,36300,1.20313063657863,1.25865974288226,1.16611123237621,1.22164033867984,98056.6834666335,0.0,1.0
2006-08-24,3.35,3.35,2.95,3.2,50700,1.24015004078105,1.24015004078105,1.09207242397138,1.18462093447742,136955.202527777,0.0,1.0
2006-08-25,3.15,3.35,3.08,3.35,15800,1.16611123237621,1.24015004078105,1.14019764943452,1.24015004078105,42680.3195254218,0.0,1.0
2006-08-28,3.05,3.18,2.95,3.15,39000,1.12909182817379,1.17721705363694,1.09207242397138,1.16611123237621,105350.155790598,0.0,1.0
2006-08-29,2.96,3.1,2.9,2.95,69200,1.09577436439162,1.147601530275,1.07356272187017,1.09207242397138,186928.994377163,0.0,1.0
2006-08-30,3.05,3.05,2.56,2.92,141700,1.12909182817379,1.12909182817379,0.947696747581939,1.08096660271065,382772.23270584,0.0,1.0
2006-08-31,3.0,3.05,3.0,3.05,6700,1.11058212607259,1.12909182817379,1.11058212607259,1.12909182817379,18098.6165076154,0.0,1.0
2006-09-01,3.1,3.15,2.9,2.9,15600,1.147601530275,1.16611123237621,1.07356272187017,1.07356272187017,42140.0623162392,0.0,1.0
2006-09-05,3.1,3.2,3.01,3.05,17300,1.147601530275,1.18462093447742,1.11428406649283,1.12909182817379,46732.2485942909,0.0,1.0
2006-09-06,3.1,3.25,3.0,3.0,21200,1.147601530275,1.20313063657863,1.11058212607259,1.11058212607259,57267.2641733507,0.0,1.0
2006-09-07,3.05,3.05,2.85,3.0,35600,1.12909182817379,1.12909182817379,1.05505301976896,1.11058212607259,96165.7832344947,0.0,1.0
2006-09-08,3.05,3.05,2.89,2.89,13700,1.12909182817379,1.12909182817379,1.06986078144992,1.06986078144992,37007.618829005,0.0,1.0
2006-09-11,2.9,2.97,2.75,2.97,26400,1.07356272187017,1.09947630481186,1.01803361556654,1.09947630481186,71313.9516120966,0.0,1.0
2006-09-12,2.8,2.85,2.75,2.85,18000,1.03654331766775,1.05505301976896,1.01803361556654,1.05505301976896,48623.1488264295,0.0,1.0
2006-09-13,2.99,3.0,2.77,2.77,36900,1.10688018565234,1.11058212607259,1.02543749640702,1.02543749640702,99677.4550941811,0.0,1.0
2006-09-14,3.1,3.2,3.03,3.05,24900,1.147601530275,1.18462093447742,1.12168794733331,1.12909182817379,67262.022543228,0.0,1.0
2006-09-15,3.12,3.2,3.08,3.2,25200,1.15500541111549,1.18462093447742,1.14019764943452,1.18462093447742,68072.4083570015,0.0,1.0
2006-09-18,3.1,3.15,3.01,3.15,12600,1.147601530275,1.16611123237621,1.11428406649283,1.16611123237621,34036.2041785009,0.0,1.0
2006-09-19,3.12,3.15,2.85,2.85,27700,1.15500541111549,1.16611123237621,1.05505301976896,1.05505301976896,74825.6234717834,0.0,1.0
2006-09-20,3.17,3.17,3.0,3.0,13300,1.1735151132167,1.1735151132167,1.11058212607259,1.11058212607259,35927.1044106397,0.0,1.0
2006-09-21,3.2,3.2,3.15,3.2,59400,1.18462093447742,1.18462093447742,1.16611123237621,1.18462093447742,160456.391127219,0.0,1.0
2006-09-22,3.25,3.25,3.1,3.19,91800,1.20313063657863,1.20313063657863,1.147601530275,1.18091899405718,247978.059014792,0.0,1.0
2006-09-25,3.05,3.1,2.9,2.98,34200,1.12909182817379,1.147601530275,1.07356272187017,1.1031782452321,92383.9827702168,0.0,1.0
2006-09-26,3.1,3.2,2.95,3.01,46900,1.147601530275,1.18462093447742,1.09207242397138,1.11428406649283,126690.315553309,0.0,1.0
2006-09-27,3.1,3.1,3.06,3.1,21400,1.147601530275,1.147601530275,1.13279376859404,1.147601530275,57807.5213825333,0.0,1.0
2006-09-28,3.08,3.1,3.05,3.07,19600,1.14019764943452,1.147601530275,1.12909182817379,1.13649570901428,52945.2064998901,0.0,1.0
2006-09-29,3.08,3.08,3.05,3.08,7000,1.14019764943452,1.14019764943452,1.12909182817379,1.14019764943452,18909.0023213893,0.0,1.0
2006-10-02,3.08,3.1,3.05,3.1,18400,1.14019764943452,1.147601530275,1.12909182817379,1.147601530275,49703.6632447948,0.0,1.0
2006-10-03,3.07,3.1,3.06,3.08,11400,1.13649570901428,1.147601530275,1.13279376859404,1.14019764943452,30794.6609234054,0.0,1.0
2006-10-04,3.15,3.15,3.07,3.07,74100,1.16611123237621,1.16611123237621,1.13649570901428,1.13649570901428,200165.296002136,0.0,1.0
2006-10-05,3.25,3.27,3.12,3.2,89300,1.20313063657863,1.21053451741912,1.15500541111549,1.18462093447742,241224.84390001,0.0,1.0
2006-10-06,3.12,3.26,3.1,3.25,21800,1.15500541111549,1.20683257699888,1.147601530275,1.20313063657863,58888.0358008981,0.0,1.0
2006-10-09,3.44,3.45,3.1,3.12,170000,1.27346750456323,1.27716944498347,1.147601530275,1.15500541111549,459218.62780517,0.0,1.0
2006-10-10,3.35,3.45,3.29,3.38,120800,1.24015004078105,1.27716944498347,1.2179383982596,1.25125586204178,326315.354346262,0.0,1.0
2006-10-11,3.23,3.4,3.23,3.4,23900,1.19572675573815,1.25865974288226,1.19572675573815,1.25865974288226,64560.736497315,0.0,1.0
2006-10-12,3.21,3.22,3.2,3.2,20600,1.18832287489767,1.19202481531791,1.18462093447742,1.18462093447742,55646.4925458027,0.0,1.0
2006-10-13,3.3,3.4,3.2,3.2,20000,1.22164033867984,1.25865974288226,1.18462093447742,1.18462093447742,54025.7209182554,0.0,1.0
2006-10-16,3.4,3.4,3.3,3.4,11600,1.25865974288226,1.25865974288226,1.22164033867984,1.25865974288226,31334.9181325881,0.0,1.0
2006-10-17,3.35,3.4,3.3,3.4,42000,1.24015004078105,1.25865974288226,1.22164033867984,1.25865974288226,113454.013928336,0.0,1.0
2006-10-18,3.4,3.4,3.35,3.35,1700,1.25865974288226,1.25865974288226,1.24015004078105,1.24015004078105,4592.1862780517,0.0,1.0
2006-10-19,3.2,3.4,3.2,3.4,3500,1.18462093447742,1.25865974288226,1.18462093447742,1.25865974288226,9454.5011606947,0.0,1.0
2006-10-20,3.2,3.4,3.2,3.3,15800,1.18462093447742,1.25865974288226,1.18462093447742,1.22164033867984,42680.3195254218,0.0,1.0
2006-10-23,3.25,3.3,3.17,3.17,22200,1.20313063657863,1.22164033867984,1.1735151132167,1.1735151132167,59968.5502192635,0.0,1.0
2006-10-24,3.27,3.35,3.27,3.29,12400,1.21053451741912,1.24015004078105,1.21053451741912,1.2179383982596,33495.9469693182,0.0,1.0
2006-10-25,3.26,3.4,3.23,3.24,39200,1.20683257699888,1.25865974288226,1.19572675573815,1.19942869615839,105890.41299978,0.0,1.0
2006-10-26,3.4,3.4,3.26,3.26,2300,1.25865974288226,1.25865974288226,1.20683257699888,1.20683257699888,6212.95790559936,0.0,1.0
2006-10-27,3.39,3.4,3.26,3.32,24000,1.25495780246202,1.25865974288226,1.20683257699888,1.22904421952033,64830.8651019063,0.0,1.0
2006-10-30,3.3,3.3,3.25,3.25,29000,1.22164033867984,1.22164033867984,1.20313063657863,1.20313063657863,78337.2953314703,0.0,1.0
2006-10-31,3.4,3.4,3.25,3.25,19200,1.25865974288226,1.25865974288226,1.20313063657863,1.20313063657863,51864.6920815251,0.0,1.0
2006-11-01,3.25,3.39,3.24,3.35,40300,1.20313063657863,1.25495780246202,1.19942869615839,1.24015004078105,108861.827650285,0.0,1.0
2006-11-02,3.24,3.25,3.2,3.22,16300,1.19942869615839,1.20313063657863,1.18462093447742,1.19202481531791,44030.9625483781,0.0,1.0
2006-11-03,3.29,3.29,3.2,3.2,13000,1.2179383982596,1.2179383982596,1.18462093447742,1.18462093447742,35116.7185968659,0.0,1.0
2006-11-06,3.25,3.3,3.21,3.3,19300,1.20313063657863,1.22164033867984,1.18832287489767,1.22164033867984,52134.8206861164,0.0,1.0
2006-11-07,3.3,3.3,3.25,3.25,45200,1.22164033867984,1.22164033867984,1.20313063657863,1.20313063657863,122098.129275257,0.0,1.0
2006-11-08,3.4,3.42,3.28,3.28,20500,1.25865974288226,1.26606362372275,1.21423645783936,1.21423645783936,55376.3639412117,0.0,1.0
2006-11-09,3.65,3.75,3.41,3.41,114100,1.35120825338831,1.38822765759073,1.26236168330251,1.26236168330251,308216.737838646,0.0,1.0
2006-11-10,3.7,3.75,3.6,3.66,28300,1.36971795548952,1.38822765759073,1.3326985512871,1.35491019380855,76446.3950993312,0.0,1.0
2006-11-13,3.7,3.75,3.7,3.7,22600,1.36971795548952,1.38822765759073,1.36971795548952,1.36971795548952,61049.0646376285,0.0,1.0
2006-11-14,3.72,3.74,3.67,3.685,16200,1.37712183633001,1.38452571717049,1.3586121342288,1.36416504485916,43760.8339437866,0.0,1.0
2006-11-15,3.8,4.15,3.7,4.15,306000,1.40673735969194,1.53630527440041,1.36971795548952,1.53630527440041,826593.530049305,0.0,1.0
2006-11-16,3.7,3.88,3.7,3.8,16000,1.36971795548952,1.43635288305388,1.36971795548952,1.40673735969194,43220.5767346042,0.0,1.0
2006-11-17,3.7,3.8,3.65,3.8,25700,1.36971795548952,1.40673735969194,1.35120825338831,1.40673735969194,69423.051379958,0.0,1.0
2006-11-20,3.7,3.8,3.65,3.69,124100,1.36971795548952,1.40673735969194,1.35120825338831,1.36601601506928,335229.598297774,0.0,1.0
2006-11-21,3.6,3.7,3.6,3.7,65500,1.3326985512871,1.36971795548952,1.3326985512871,1.36971795548952,176934.236007286,0.0,1.0
2006-11-22,3.57,3.72,3.57,3.65,72500,1.32159273002638,1.37712183633001,1.32159273002638,1.35120825338831,195843.238328675,0.0,1.0
2006-11-24,3.64,3.64,3.56,3.56,13400,1.34750631296807,1.34750631296807,1.31789078960613,1.31789078960613,36197.233015231,0.0,1.0
2006-11-27,3.6,3.65,3.6,3.64,30700,1.3326985512871,1.35120825338831,1.3326985512871,1.34750631296807,82929.4816095219,0.0,1.0
2006-11-28,3.85,3.9,3.6,3.6,138700,1.42524706179315,1.44375676389436,1.3326985512871,1.3326985512871,374668.3745681,0.0,1.0
2006-11-29,3.8,3.85,3.76,3.85,6900,1.40673735969194,1.42524706179315,1.39192959801097,1.42524706179315,18638.8737167981,0.0,1.0
2006-11-30,3.78,3.8,3.72,3.8,3400,1.39933347885146,1.40673735969194,1.37712183633001,1.40673735969194,9184.37255610337,0.0,1.0
2006-12-01,3.75,3.78,3.74,3.78,6400,1.38822765759073,1.39933347885146,1.38452571717049,1.39933347885146,17288.2306938417,0.0,1.0
2006-12-04,3.75,3.78,3.65,3.78,7100,1.38822765759073,1.39933347885146,1.35120825338831,1.39933347885146,19179.1309259806,0.0,1.0
2006-12-05,3.71,3.75,3.68,3.68,8500,1.37341989590976,1.38822765759073,1.36231407464904,1.36231407464904,22960.9313902585,0.0,1.0
2006-12-06,3.71,3.71,3.58,3.71,31200,1.37341989590976,1.37341989590976,1.32529467044662,1.37341989590976,84280.1246324783,0.0,1.0
2006-12-07,3.7,3.71,3.65,3.71,8300,1.36971795548952,1.37341989590976,1.35120825338831,1.37341989590976,22420.6741810759,0.0,1.0
2006-12-08,3.8,3.85,3.65,3.65,14000,1.40673735969194,1.42524706179315,1.35120825338831,1.35120825338831,37818.0046427787,0.0,1.0
2006-12-11,3.9,3.95,3.82,3.89,70700,1.44375676389436,1.46226646599557,1.41414124053243,1.44005482347412,190980.923446032,0.0,1.0
2006-12-12,3.9,3.92,3.85,3.87,6100,1.44375676389436,1.45116064473484,1.42524706179315,1.43265094263363,16477.8448800678,0.0,1.0
2006-12-13,4.0,4.11,3.87,3.92,57900,1.48077616809678,1.52149751271944,1.43265094263363,1.45116064473484,156404.462058349,0.0,1.0
2006-12-14,4.05,4.1,4.0,4.0,40900,1.49928587019799,1.5177955722992,1.48077616809678,1.48077616809678,110482.599277832,0.0,1.0
2006-12-15,4.11,4.15,4.03,4.15,50500,1.52149751271944,1.53630527440041,1.49188198935751,1.53630527440041,136414.945318595,0.0,1.0
2006-12-18,4.15,4.15,4.01,4.14,27000,1.53630527440041,1.53630527440041,1.48447810851702,1.53260333398017,72934.7232396445,0.0,1.0
2006-12-19,4.19,4.2,4.14,4.15,36400,1.55111303608138,1.55481497650162,1.53260333398017,1.53630527440041,98326.8120712243,0.0,1.0
2006-12-20,4.18,4.19,4.15,4.19,24300,1.54741109566114,1.55111303608138,1.53630527440041,1.55111303608138,65641.2509156799,0.0,1.0
2006-12-21,4.18,4.18,4.16,4.18,3000,1.54741109566114,1.54741109566114,1.54000721482065,1.54741109566114,8103.85813773826,0.0,1.0
2006-12-22,4.16,4.18,4.15,4.18,3600,1.54000721482065,1.54741109566114,1.53630527440041,1.54741109566114,9724.62976528594,0.0,1.0
2006-12-26,4.1,4.16,4.0,4.15,20000,1.5177955722992,1.54000721482065,1.48077616809678,1.53630527440041,54025.7209182552,0.0,1.0
2006-12-27,4.1,4.13,4.1,4.1,6300,1.5177955722992,1.52890139355993,1.5177955722992,1.5177955722992,17018.1020892504,0.0,1.0
2006-12-28,4.12,4.15,4.02,4.1,16500,1.52519945313968,1.53630527440041,1.48818004893726,1.5177955722992,44571.2197575606,0.0,1.0
2006-12-29,4.25,4.25,4.0,4.0,57400,1.57332467860283,1.57332467860283,1.48077616809678,1.48077616809678,155053.819035392,0.0,1.0
2007-01-03,4.45,4.45,4.12,4.25,66100,1.64736348700767,1.64736348700767,1.52519945313968,1.57332467860283,178555.007634833,0.0,1.0
2007-01-04,4.24,4.45,4.0,4.445,36000,1.56962273818259,1.64736348700767,1.48077616809678,1.64551251679755,97246.2976528592,0.0,1.0
2007-01-05,4.1,4.25,4.1,4.25,22900,1.5177955722992,1.57332467860283,1.5177955722992,1.57332467860283,61859.4504514022,0.0,1.0
2007-01-08,4.2,4.2,4.0,4.125,90700,1.55481497650162,1.55481497650162,1.48077616809678,1.5270504233498,245006.644364287,0.0,1.0
2007-01-09,4.15,4.25,4.15,4.175,28300,1.53630527440041,1.57332467860283,1.53630527440041,1.54556012545101,76446.3950993311,0.0,1.0
2007-01-10,4.3,4.35,4.2,4.25,11500,1.59183438070404,1.61034408280525,1.55481497650162,1.57332467860283,31064.7895279967,0.0,1.0
2007-01-11,4.4,4.45,4.25,4.25,38200,1.62885378490646,1.64736348700767,1.57332467860283,1.57332467860283,103189.126953867,0.0,1.0
2007-01-12,4.38,4.6,4.35,4.4,64500,1.62144990406597,1.7028925933113,1.61034408280525,1.62885378490646,174232.949961373,0.0,1.0
2007-01-16,4.55,4.57,4.4,4.4,25400,1.68438289121009,1.69178677205057,1.62885378490646,1.62885378490646,68612.665566184,0.0,1.0
2007-01-17,4.72,4.73,4.6,4.65,81100,1.7473158783542,1.75101781877444,1.7028925933113,1.72140229541251,219074.298323525,0.0,1.0
2007-01-18,4.72,4.76,4.7,4.75,58100,1.7473158783542,1.76212364003517,1.73991199751372,1.75842169961493,156944.719267531,0.0,1.0
2007-01-19,5.3,5.31,4.72,4.73,122100,1.96202842272823,1.96573036314848,1.7473158783542,1.75101781877444,329827.026205949,0.0,1.0
2007-01-22,5.34,5.59,5.3,5.44,240300,1.9768361844092,2.06938469491525,1.96202842272823,2.01385558861162,649119.036832837,0.0,1.0
2007-01-23,5.2,5.55,5.15,5.45,177100,1.92500901852581,2.05457693323428,1.9064993164246,2.01755752903186,478397.758731151,0.0,1.0
2007-01-24,5.25,5.38,5.12,5.15,84900,1.94351872062702,1.99164394609017,1.89539349516388,1.9064993164246,229339.185297994,0.0,1.0
2007-01-25,5.13,5.35,5.13,5.25,39100,1.89909543558412,1.98053812482944,1.89909543558412,1.94351872062702,105620.284395189,0.0,1.0
2007-01-26,5.15,5.2,4.9,5.2,29600,1.9064993164246,1.92500901852581,1.81395080591856,1.92500901852581,79958.0669590179,0.0,1.0
2007-01-29,5.1,5.28,5.05,5.15,34900,1.88798961432339,1.95462454188775,1.86947991222219,1.9064993164246,94274.8830023555,0.0,1.0
2007-01-30,5.1,5.1,4.85,5.1,28100,1.88798961432339,1.88798961432339,1.79544110381735,1.88798961432339,75906.1378901487,0.0,1.0
2007-01-31,5.1,5.1,5.05,5.06,18300,1.88798961432339,1.88798961432339,1.86947991222219,1.87318185264243,49433.5346402036,0.0,1.0
2007-02-01,5.25,5.25,5.05,5.1,23400,1.94351872062702,1.94351872062702,1.86947991222219,1.88798961432339,63210.0934743587,0.0,1.0
2007-02-02,5.3,5.49,5.2,5.25,12800,1.96202842272823,2.03236529071283,1.92500901852581,1.94351872062702,34576.4613876834,0.0,1.0
2007-02-05,5.5,5.5,5.3,5.3,53900,2.03606723113307,2.03606723113307,1.96202842272823,1.96202842272823,145599.317874698,0.0,1.0
2007-02-06,6.05,6.1,5.5,5.5,545100,2.23967395424638,2.25818365634759,2.03606723113307,2.03606723113307,1472471.02362705,0.0,1.0
2007-02-07,5.9,6.05,5.75,6.05,65500,2.18414484794275,2.23967395424638,2.12861574163912,2.23967395424638,176934.236007286,0.0,1.0
2007-02-08,5.75,6.0,5.71,6.0,52400,2.12861574163912,2.22116425214517,2.11380797995815,2.22116425214517,141547.388805829,0.0,1.0
2007-02-09,5.75,5.75,5.7,5.75,33300,2.12861574163912,2.12861574163912,2.11010603953791,2.12861574163912,89952.825328895,0.0,1.0
2007-02-12,5.74,5.9,5.7,5.85,43900,2.12491380121888,2.18414484794275,2.11010603953791,2.16563514584154,118586.45741557,0.0,1.0
2007-02-13,5.65,5.75,5.6,5.7,39500,2.0915963374367,2.12861574163912,2.07308663533549,2.11010603953791,106700.798813554,0.0,1.0
2007-02-14,4.25,5.52,4.0,5.51,399600,1.57332467860283,2.04347111197356,1.48077616809678,2.03976917155331,1079433.90394674,0.0,1.0
2007-02-15,4.05,4.15,3.75,3.93,458400,1.49928587019799,1.53630527440041,1.38822765759073,1.45486258515509,1238269.52344641,0.0,1.0
2007-02-16,4.15,4.15,3.9,4.03,94100,1.53630527440041,1.53630527440041,1.44375676389436,1.49188198935751,254191.016920391,0.0,1.0
2007-02-20,4.21,4.25,3.95,4.1,117700,1.55851691692186,1.57332467860283,1.46226646599557,1.5177955722992,317941.367603932,0.0,1.0
2007-02-21,4.17,4.25,4.13,4.21,46300,1.54370915524089,1.57332467860283,1.52890139355993,1.55851691692186,125069.543925761,0.0,1.0
2007-02-22,4.3,4.35,4.17,4.17,38600,1.59183438070404,1.61034408280525,1.54370915524089,1.54370915524089,104269.641372232,0.0,1.0
2007-02-23,4.28,4.35,4.23,4.35,20400,1.58443049986355,1.61034408280525,1.56592079776235,1.61034408280525,55106.2353366205,0.0,1.0
2007-02-26,4.23,4.25,4.11,4.25,24000,1.56592079776235,1.57332467860283,1.52149751271944,1.57332467860283,64830.865101906,0.0,1.0
2007-02-27,3.97,4.24,3.85,4.2,98600,1.46967034683605,1.56962273818259,1.42524706179315,1.55481497650162,266346.804126999,0.0,1.0
2007-02-28,3.75,3.97,3.7,3.97,90800,1.38822765759073,1.46967034683605,1.36971795548952,1.46967034683605,245276.772968879,0.0,1.0
2007-03-01,3.65,3.8,3.65,3.7,90400,1.35120825338831,1.40673735969194,1.35120825338831,1.36971795548952,244196.258550514,0.0,1.0
2007-03-02,3.79,3.79,3.7,3.7,39400,1.4030354192717,1.4030354192717,1.36971795548952,1.36971795548952,106430.670208963,0.0,1.0
2007-03-05,3.75,3.92,3.7,3.75,47900,1.38822765759073,1.45116064473484,1.36971795548952,1.38822765759073,129391.601599221,0.0,1.0
2007-03-06,4.0,4.05,3.95,4.05,25600,1.48077616809678,1.49928587019799,1.46226646599557,1.49928587019799,69152.9227753667,0.0,1.0
2007-03-07,3.96,4.07,3.95,4.0,115300,1.46596840641581,1.50668975103847,1.46226646599557,1.48077616809678,311458.281093742,0.0,1.0
2007-03-08,4.02,4.06,4.02,4.04,14300,1.48818004893726,1.50298781061823,1.48818004893726,1.49558392977775,38628.3904565526,0.0,1.0
2007-03-09,4.18,4.18,4.1,4.1,23400,1.54741109566114,1.54741109566114,1.5177955722992,1.5177955722992,63210.0934743584,0.0,1.0
2007-03-12,4.2,4.25,4.17,4.2,20500,1.55481497650162,1.57332467860283,1.54370915524089,1.55481497650162,55376.3639412116,0.0,1.0
2007-03-13,4.45,4.46,4.2,4.2,83700,1.64736348700767,1.65106542742791,1.55481497650162,1.55481497650162,226097.642042898,0.0,1.0
2007-03-14,4.35,4.45,4.25,4.35,19700,1.61034408280525,1.64736348700767,1.57332467860283,1.61034408280525,53215.3351044813,0.0,1.0
2007-03-15,4.38,4.38,4.24,4.3,12300,1.62144990406597,1.62144990406597,1.56962273818259,1.59183438070404,33225.818364727,0.0,1.0
2007-03-16,4.43,4.45,4.35,4.38,20400,1.63995960616718,1.64736348700767,1.61034408280525,1.62144990406597,55106.2353366204,0.0,1.0
2007-03-19,3.88,4.481,3.82,4.38,55000,1.43635288305388,1.65883950231042,1.41414124053243,1.62144990406597,148570.732525201,0.0,1.0
2007-03-20,4.45,4.5,4.2,4.5,17900,1.64736348700767,1.66587318910888,1.55481497650162,1.66587318910888,48353.0202218383,0.0,1.0
2007-03-21,4.53,4.53,4.03,4.5,19200,1.6769790103696,1.6769790103696,1.49188198935751,1.66587318910888,51864.6920815251,0.0,1.0
2007-03-22,4.5,5.0,4.5,5.0,11800,1.66587318910888,1.85097021012098,1.66587318910888,1.85097021012098,31875.1753417705,0.0,1.0
2007-03-23,4.73,5.0,4.52,4.52,29300,1.75101781877444,1.85097021012098,1.67327706994936,1.67327706994936,79147.681145244,0.0,1.0
2007-03-26,4.87,4.88,4.78,4.78,54000,1.80284498465783,1.80654692507807,1.76952752087565,1.76952752087565,145869.446479289,0.0,1.0
2007-03-27,4.83,4.93,4.75,4.93,13300,1.78803722297686,1.82505662717928,1.75842169961493,1.82505662717928,35927.1044106398,0.0,1.0
2007-03-28,4.53,4.82,4.53,4.82,3700,1.6769790103696,1.78433528255662,1.6769790103696,1.78433528255662,9994.75836987723,0.0,1.0
2007-03-29,4.741,4.79,4.65,4.79,18000,1.75508995323671,1.77322946129589,1.72140229541251,1.77322946129589,48623.1488264296,0.0,1.0
2007-03-30,4.8,4.85,4.581,4.85,9600,1.77693140171614,1.79544110381735,1.69585890651284,1.79544110381735,25932.3460407624,0.0,1.0
2007-04-02,4.8,4.9,4.65,4.9,19200,1.77693140171614,1.81395080591856,1.72140229541251,1.81395080591856,51864.6920815249,0.0,1.0
2007-04-03,4.81,4.81,4.66,4.75,4900,1.78063334213638,1.78063334213638,1.72510423583275,1.75842169961493,13236.3016249725,0.0,1.0
2007-04-04,4.78,4.78,4.7,4.78,5600,1.76952752087565,1.76952752087565,1.73991199751372,1.76952752087565,15127.2018571115,0.0,1.0
2007-04-05,4.75,4.81,4.69,4.81,6000,1.75842169961493,1.78063334213638,1.73621005709348,1.78063334213638,16207.7162754765,0.0,1.0
2007-04-09,4.78,4.81,4.74,4.8,11500,1.76952752087565,1.78063334213638,1.75471975919468,1.77693140171614,31064.7895279968,0.0,1.0
2007-04-10,4.7,4.81,4.627,4.81,21900,1.73991199751372,1.78063334213638,1.71288783244595,1.78063334213638,59158.1644054893,0.0,1.0
2007-04-11,4.68,4.7,4.582,4.7,12800,1.73250811667323,1.73991199751372,1.69622910055486,1.73991199751372,34576.4613876834,0.0,1.0
2007-04-12,4.59,4.68,4.45,4.68,11900,1.69919065289106,1.73250811667323,1.64736348700767,1.73250811667323,32145.3039463618,0.0,1.0
2007-04-13,4.55,4.67,4.53,4.55,12900,1.68438289121009,1.72880617625299,1.6769790103696,1.68438289121009,34846.5899922746,0.0,1.0
2007-04-16,4.52,4.7,4.49,4.7,29700,1.67327706994936,1.73991199751372,1.66217124868864,1.73991199751372,80228.195563609,0.0,1.0
2007-04-17,4.5,4.6,4.49,4.6,20100,1.66587318910888,1.7028925933113,1.66217124868864,1.7028925933113,54295.8495228464,0.0,1.0
2007-04-18,4.5,4.5,4.13,4.5,13200,1.66587318910888,1.66587318910888,1.52890139355993,1.66587318910888,35656.9758060484,0.0,1.0
2007-04-19,4.5,4.5,4.32,4.46,19700,1.66587318910888,1.66587318910888,1.59923826154452,1.65106542742791,53215.3351044813,0.0,1.0
2007-04-20,4.5,4.52,4.4,4.4,25600,1.66587318910888,1.67327706994936,1.62885378490646,1.62885378490646,69152.9227753666,0.0,1.0
2007-04-23,4.5,4.6,4.44,4.49,69200,1.66587318910888,1.7028925933113,1.64366154658743,1.66217124868864,186928.994377163,0.0,1.0
2007-04-24,4.47,4.5,4.46,4.5,37400,1.65476736784815,1.66587318910888,1.65106542742791,1.66587318910888,101028.098117137,0.0,1.0
2007-04-25,4.5,4.56,4.5,4.5,146700,1.66587318910888,1.68808483163033,1.66587318910888,1.66587318910888,396278.662935401,0.0,1.0
2007-04-26,4.5,4.52,4.5,4.51,19400,1.66587318910888,1.67327706994936,1.66587318910888,1.66957512952912,52404.9492907075,0.0,1.0
2007-04-27,4.4,4.51,4.17,4.5,19600,1.62885378490646,1.66957512952912,1.54370915524089,1.66587318910888,52945.2064998901,0.0,1.0
2007-04-30,4.4,4.52,4.37,4.52,19700,1.62885378490646,1.67327706994936,1.61774796364573,1.67327706994936,53215.3351044813,0.0,1.0
2007-05-01,4.3,4.44,4.3,4.4,3500,1.59183438070404,1.64366154658743,1.59183438070404,1.62885378490646,9454.50116069465,0.0,1.0
2007-05-02,4.17,4.41,4.15,4.3,49000,1.54370915524089,1.6325557253267,1.53630527440041,1.59183438070404,132363.016249726,0.0,1.0
2007-05-03,3.65,4.05,3.46,4.05,374100,1.35120825338831,1.49928587019799,1.28087138540372,1.49928587019799,1010551.10977596,0.0,1.0
2007-05-04,3.84,3.85,3.6,3.6,55500,1.42154512137291,1.42524706179315,1.3326985512871,1.3326985512871,149921.375548158,0.0,1.0
2007-05-07,3.92,4.0899,3.89,3.93,59400,1.45116064473484,1.51405661247476,1.44005482347412,1.45486258515509,160456.391127218,0.0,1.0
2007-05-08,4.14,4.24,3.96,4.2,17300,1.53260333398017,1.56962273818259,1.46596840641581,1.55481497650162,46732.2485942907,0.0,1.0
2007-05-09,4.0,4.1399,3.98,4.07,8800,1.48077616809678,1.53256631457597,1.4733722872563,1.50668975103847,23771.3172040323,0.0,1.0
2007-05-10,3.9,4.0399,3.83,4.0399,30000,1.44375676389436,1.49554691037355,1.41784318095267,1.49554691037355,81038.5813773828,0.0,1.0
2007-05-11,3.85,4.0,3.85,3.9,10200,1.42524706179315,1.48077616809678,1.42524706179315,1.44375676389436,27553.1176683102,0.0,1.0
2007-05-14,3.81,3.86,3.8,3.85,11700,1.41043930011218,1.42894900221339,1.40673735969194,1.42524706179315,31605.0467371794,0.0,1.0
2007-05-15,3.84,3.86,3.75,3.85,54700,1.42154512137291,1.42894900221339,1.38822765759073,1.42524706179315,147760.346711428,0.0,1.0
2007-05-16,3.85,3.94,3.81,3.81,17600,1.42524706179315,1.45856452557533,1.41043930011218,1.41043930011218,47542.6344080646,0.0,1.0
2007-05-17,3.88,3.95,3.85,3.93,34800,1.43635288305388,1.46226646599557,1.42524706179315,1.45486258515509,94004.7543977638,0.0,1.0
2007-05-18,3.95,3.9599,3.85,3.88,9600,1.46226646599557,1.46593138701161,1.42524706179315,1.43635288305388,25932.3460407625,0.0,1.0
2007-05-21,3.95,4.3,3.95,3.95,22000,1.46226646599557,1.59183438070404,1.46226646599557,1.46226646599557,59428.2930100807,0.0,1.0
2007-05-22,4.05,4.19,3.9,3.92,26400,1.49928587019799,1.55111303608138,1.44375676389436,1.45116064473484,71313.9516120969,0.0,1.0
2007-05-23,4.0299,4.06,3.95,4.05,6400,1.4918449699533,1.50298781061823,1.46226646599557,1.49928587019799,17288.2306938417,0.0,1.0
2007-05-24,4.1,4.3,4.1,4.1,62100,1.5177955722992,1.59183438070404,1.5177955722992,1.5177955722992,167749.863451182,0.0,1.0
2007-05-25,4.1101,4.24,4.1,4.22,15800,1.52153453212364,1.56962273818259,1.5177955722992,1.5622188573421,42680.3195254217,0.0,1.0
2007-05-29,4.12,4.3,4.11,4.3,34800,1.52519945313968,1.59183438070404,1.52149751271944,1.59183438070404,94004.7543977643,0.0,1.0
2007-05-30,4.2,4.202,4.15,4.15,21200,1.55481497650162,1.55555536458567,1.53630527440041,1.53630527440041,57267.2641733505,0.0,1.0
2007-05-31,4.32,4.35,4.11,4.29,23100,1.59923826154452,1.61034408280525,1.52149751271944,1.5881324402838,62399.7076605849,0.0,1.0
2007-06-01,4.34,4.45,4.0,4.11,50800,1.60664214238501,1.64736348700767,1.48077616809678,1.52149751271944,137225.331132368,0.0,1.0
2007-06-04,4.24,4.46,4.16,4.46,46000,1.56962273818259,1.65106542742791,1.54000721482065,1.65106542742791,124259.158111987,0.0,1.0
2007-06-05,4.27,4.3906,4.23,4.3,45300,1.58072855944331,1.62537396091143,1.56592079776235,1.59183438070404,122368.257879848,0.0,1.0
2007-06-06,4.21,4.2501,4.2,4.2,10300,1.55851691692186,1.57336169800703,1.55481497650162,1.55481497650162,27823.2462729015,0.0,1.0
2007-06-07,4.2,4.2001,4.18,4.2,27900,1.55481497650162,1.55485199590582,1.54741109566114,1.55481497650162,75365.880680966,0.0,1.0
2007-06-08,4.2,4.2899,4.2,4.2,10600,1.55481497650162,1.58809542087959,1.55481497650162,1.55481497650162,28633.6320866752,0.0,1.0
2007-06-11,4.23,4.3,4.2,4.3,32100,1.56592079776235,1.59183438070404,1.55481497650162,1.59183438070404,86711.2820737993,0.0,1.0
2007-06-12,4.2,4.27,4.05,4.27,12800,1.55481497650162,1.58072855944331,1.49928587019799,1.58072855944331,34576.4613876833,0.0,1.0
2007-06-13,4.2,4.28,4.2,4.28,3500,1.55481497650162,1.58443049986355,1.55481497650162,1.58443049986355,9454.50116069466,0.0,1.0
2007-06-14,4.21,4.35,4.2,4.2234,30400,1.55851691692186,1.61034408280525,1.55481497650162,1.56347751708499,82119.095795748,0.0,1.0
2007-06-15,4.2,4.3,4.17,4.17,10800,1.55481497650162,1.59183438070404,1.54370915524089,1.54370915524089,29173.8892958578,0.0,1.0
2007-06-18,4.39,4.4,4.3,4.31,17300,1.62515184448622,1.62885378490646,1.59183438070404,1.59553632112428,46732.2485942906,0.0,1.0
2007-06-19,4.37,4.44,4.37,4.4,6400,1.61774796364573,1.64366154658743,1.61774796364573,1.62885378490646,17288.2306938417,0.0,1.0
2007-06-20,4.2,4.37,3.85,4.37,253800,1.55481497650162,1.61774796364573,1.42524706179315,1.61774796364573,685586.398452658,0.0,1.0
2007-06-21,4.2,4.22,4.0,4.21,304700,1.55481497650162,1.5622188573421,1.48077616809678,1.55851691692186,823081.858189618,0.0,1.0
2007-06-22,4.0,4.23,4.0,4.22,9400,1.48077616809678,1.56592079776235,1.48077616809678,1.5622188573421,25392.08883158,0.0,1.0
2007-06-25,4.02,4.23,4.02,4.11,2300,1.48818004893726,1.56592079776235,1.48818004893726,1.52149751271944,6212.95790559936,0.0,1.0
2007-06-26,4.05,4.07,4.0,4.05,30000,1.49928587019799,1.50668975103847,1.48077616809678,1.49928587019799,81038.5813773828,0.0,1.0
2007-06-27,4.06,4.23,4.0,4.0,4500,1.50298781061823,1.56592079776235,1.48077616809678,1.48077616809678,12155.7872066074,0.0,1.0
2007-06-28,4.185,4.2,4.07,4.17,12100,1.54926206587126,1.55481497650162,1.50668975103847,1.54370915524089,32685.5611555443,0.0,1.0
2007-06-29,4.37,4.37,4.15,4.1595,9600,1.61774796364573,1.61774796364573,1.53630527440041,1.53982211779964,25932.3460407625,0.0,1.0
2007-07-02,4.484,4.52,4.38,4.38,27500,1.65995008443649,1.67327706994936,1.62144990406597,1.62144990406597,74285.3662626009,0.0,1.0
2007-07-03,4.48,4.48,4.4101,4.48,6900,1.65846930826839,1.65846930826839,1.6325927447309,1.65846930826839,18638.8737167981,0.0,1.0
2007-07-05,4.2536,4.5,4.2,4.45,50400,1.57465737715412,1.66587318910888,1.55481497650162,1.64736348700767,136144.816714003,0.0,1.0
2007-07-06,4.46,4.5,4.3072,4.37,5000,1.65106542742791,1.66587318910888,1.59449977780661,1.61774796364573,13506.4302295638,0.0,1.0
2007-07-09,4.46,4.7,4.44,4.46,50800,1.65106542742791,1.73991199751372,1.64366154658743,1.65106542742791,137225.331132368,0.0,1.0
2007-07-10,4.47,4.65,4.33,4.4,4300,1.65476736784815,1.72140229541251,1.60294020196476,1.62885378490646,11615.5299974249,0.0,1.0
2007-07-11,4.35,4.45,4.31,4.45,17600,1.61034408280525,1.64736348700767,1.59553632112428,1.64736348700767,47542.6344080645,0.0,1.0
2007-07-12,4.35,4.3723,4.3,4.31,13500,1.61034408280525,1.61859940994239,1.59183438070404,1.59553632112428,36467.3616198222,0.0,1.0
2007-07-13,4.33,4.36,4.26,4.31,73300,1.60294020196476,1.61404602322549,1.57702661902307,1.59553632112428,198004.267165406,0.0,1.0
2007-07-16,4.3,4.33,4.2201,4.3,27900,1.59183438070404,1.60294020196476,1.56225587674631,1.59183438070404,75365.8806809659,0.0,1.0
2007-07-17,4.37,4.4,4.3,4.4,10700,1.61774796364573,1.62885378490646,1.59183438070404,1.62885378490646,28903.7606912666,0.0,1.0
2007-07-18,4.5,4.5252,4.28,4.31,45000,1.66587318910888,1.67520207896789,1.58443049986355,1.59553632112428,121557.872066074,0.0,1.0
2007-07-19,4.502,4.519,4.4,4.41,10400,1.66661357719293,1.67290687590734,1.62885378490646,1.6325557253267,28093.3748774926,0.0,1.0
2007-07-20,4.53,4.55,4.5,4.55,11000,1.6769790103696,1.68438289121009,1.66587318910888,1.68438289121009,29714.1465050404,0.0,1.0
2007-07-23,4.65,4.69,4.53,4.54,20600,1.72140229541251,1.73621005709348,1.6769790103696,1.68068095078985,55646.4925458028,0.0,1.0
2007-07-24,4.654,4.67,4.63,4.67,2000,1.7228830715806,1.72880617625299,1.71399841457202,1.72880617625299,5402.57209182553,0.0,1.0
2007-07-25,4.61,4.75,4.61,4.75,62000,1.70659453373154,1.75842169961493,1.70659453373154,1.75842169961493,167479.734846591,0.0,1.0
2007-07-26,4.45,4.8,4.39,4.8,106700,1.64736348700767,1.77693140171614,1.62515184448622,1.77693140171614,288227.221098891,0.0,1.0
2007-07-27,4.41,4.45,4.18,4.32,17900,1.6325557253267,1.64736348700767,1.54741109566114,1.59923826154452,48353.0202218384,0.0,1.0
2007-07-30,4.39,4.4399,4.38,4.4001,6900,1.62515184448622,1.64362452718322,1.62144990406597,1.62889080431066,18638.873716798,0.0,1.0
2007-07-31,4.342,4.38,4.31,4.35,11900,1.60738253046905,1.62144990406597,1.59553632112428,1.61034408280525,32145.3039463619,0.0,1.0
2007-08-01,4.3,4.3,4.22,4.3,19800,1.59183438070404,1.59183438070404,1.5622188573421,1.59183438070404,53485.4637090726,0.0,1.0
2007-08-02,4.3,4.31,4.22,4.26,8800,1.59183438070404,1.59553632112428,1.5622188573421,1.57702661902307,23771.3172040323,0.0,1.0
2007-08-03,4.19,4.28,4.1,4.22,12800,1.55111303608138,1.58443049986355,1.5177955722992,1.5622188573421,34576.4613876833,0.0,1.0
2007-08-06,4.07,4.11,4.05,4.06,74500,1.50668975103847,1.52149751271944,1.49928587019799,1.50298781061823,201245.810420501,0.0,1.0
2007-08-07,4.3,4.3,4.07,4.07,19700,1.59183438070404,1.59183438070404,1.50668975103847,1.50668975103847,53215.3351044813,0.0,1.0
2007-08-08,4.29,4.29,4.05,4.05,6900,1.5881324402838,1.5881324402838,1.49928587019799,1.49928587019799,18638.873716798,0.0,1.0
2007-08-09,4.12,4.21,4.06,4.21,28200,1.52519945313968,1.55851691692186,1.50298781061823,1.55851691692186,76176.26649474,0.0,1.0
2007-08-10,4.2,4.2,3.99,4.0,49800,1.55481497650162,1.55481497650162,1.47707422767654,1.48077616809678,134524.045086455,0.0,1.0
2007-08-13,4.25,4.4,4.02,4.4,12100,1.57332467860283,1.62885378490646,1.48818004893726,1.62885378490646,32685.5611555444,0.0,1.0
2007-08-14,4.08,4.29,4.07,4.29,3100,1.51039169145872,1.5881324402838,1.50668975103847,1.5881324402838,8373.98674232953,0.0,1.0
2007-08-15,4.0,4.09,3.55,3.9,34200,1.48077616809678,1.51409363187896,1.31418884918589,1.44375676389436,92383.9827702164,0.0,1.0
2007-08-16,3.71,3.9,3.43,3.9,148900,1.37341989590976,1.44375676389436,1.26976556414299,1.44375676389436,402221.492236411,0.0,1.0
2007-08-17,3.7299,3.97,3.69,3.8,121200,1.38078675734605,1.46967034683605,1.36601601506928,1.40673735969194,327395.868764625,0.0,1.0
2007-08-20,3.75,3.8,3.75,3.77,32900,1.38822765759073,1.40673735969194,1.38822765759073,1.39563153843122,88872.3109105299,0.0,1.0
2007-08-21,3.9,3.9,3.66,3.66,5400,1.44375676389436,1.44375676389436,1.35491019380855,1.35491019380855,14586.9446479289,0.0,1.0
2007-08-22,3.9,3.91,3.87,3.87,11800,1.44375676389436,1.4474587043146,1.43265094263363,1.43265094263363,31875.1753417706,0.0,1.0
2007-08-23,3.89,3.97,3.89,3.9,30300,1.44005482347412,1.46967034683605,1.44005482347412,1.44375676389436,81848.9671911566,0.0,1.0
2007-08-24,3.76,3.95,3.73,3.9,38100,1.39192959801097,1.46226646599557,1.38082377675025,1.44375676389436,102918.998349276,0.0,1.0
2007-08-27,3.84,3.84,3.65,3.72,24400,1.42154512137291,1.42154512137291,1.35120825338831,1.37712183633001,65911.3795202713,0.0,1.0
2007-08-28,3.8,3.98,3.7,3.83,14700,1.40673735969194,1.4733722872563,1.36971795548952,1.41784318095267,39708.9048749176,0.0,1.0
2007-08-29,3.9,4.063,3.7901,3.86,15900,1.44375676389436,1.5040983927443,1.4030724386759,1.42894900221339,42950.4481300129,0.0,1.0
2007-08-30,3.941,3.99,3.83,3.9799,9900,1.45893471961735,1.47707422767654,1.41784318095267,1.47333526785209,26742.7318545364,0.0,1.0
2007-08-31,3.9201,3.9201,3.9101,3.9101,1400,1.45119766413905,1.45119766413905,1.44749572371881,1.44749572371881,3781.80046427786,0.0,1.0
2007-09-04,3.91,3.95,3.87,3.87,5900,1.4474587043146,1.46226646599557,1.43265094263363,1.43265094263363,15937.5876708853,0.0,1.0
2007-09-05,3.88,3.88,3.88,3.88,3100,1.43635288305388,1.43635288305388,1.43635288305388,1.43635288305388,8373.98674232954,0.0,1.0
2007-09-06,3.92,3.92,3.84,3.87,2100,1.45116064473484,1.45116064473484,1.42154512137291,1.43265094263363,5672.70069641681,0.0,1.0
2007-09-07,3.8,3.93,3.8,3.92,9900,1.40673735969194,1.45486258515509,1.40673735969194,1.45116064473484,26742.7318545363,0.0,1.0
2007-09-10,3.8,3.83,3.66,3.71,15000,1.40673735969194,1.41784318095267,1.35491019380855,1.37341989590976,40519.2906886914,0.0,1.0
2007-09-11,3.79,3.8499,3.72,3.79,7500,1.4030354192717,1.42521004238895,1.37712183633001,1.4030354192717,20259.6453443457,0.0,1.0
2007-09-12,3.86,3.87,3.8,3.8,29500,1.42894900221339,1.43265094263363,1.40673735969194,1.40673735969194,79687.9383544266,0.0,1.0
2007-09-13,3.91,3.951,3.86,3.86,2900,1.4474587043146,1.46263666003759,1.42894900221339,1.42894900221339,7833.72953314702,0.0,1.0
2007-09-14,3.89,3.9,3.87,3.9,10100,1.44005482347412,1.44375676389436,1.43265094263363,1.44375676389436,27282.9890637189,0.0,1.0
2007-09-17,3.9,3.9,3.87,3.89,9700,1.44375676389436,1.44375676389436,1.43265094263363,1.44005482347412,26202.4746453538,0.0,1.0
2007-09-18,3.88,3.88,3.77,3.87,11000,1.43635288305388,1.43635288305388,1.39563153843122,1.43265094263363,29714.1465050403,0.0,1.0
2007-09-19,4.0,4.0,3.85,3.85,60700,1.48077616809678,1.48077616809678,1.42524706179315,1.42524706179315,163968.062986905,0.0,1.0
2007-09-20,4.001,4.001,4.0,4.0,96700,1.4811463621388,1.4811463621388,1.48077616809678,1.48077616809678,261214.360639765,0.0,1.0
2007-09-21,4.0,4.15,4.0,4.0,18700,1.48077616809678,1.53630527440041,1.48077616809678,1.48077616809678,50514.0490585686,0.0,1.0
2007-09-24,4.0,4.0001,3.99,3.99,16400,1.48077616809678,1.48081318750098,1.47707422767654,1.47707422767654,44301.0911529693,0.0,1.0
2007-09-25,4.0,4.0,3.99,3.99,5100,1.48077616809678,1.48077616809678,1.47707422767654,1.47707422767654,13776.5588341551,0.0,1.0
2007-09-26,4.0,4.0,4.0,4.0,0,1.48077616809678,1.48077616809678,1.48077616809678,1.48077616809678,0,0.0,1.0
2007-09-27,4.08,4.08,3.95,3.95,22000,1.51039169145872,1.51039169145872,1.46226646599557,1.46226646599557,59428.2930100806,0.0,1.0
2007-09-28,4.16,4.21,4.09,4.09,2000,1.54000721482065,1.55851691692186,1.51409363187896,1.51409363187896,5402.57209182552,0.0,1.0
2007-10-01,4.11,4.16,4.05,4.16,4200,1.52149751271944,1.54000721482065,1.49928587019799,1.54000721482065,11345.4013928336,0.0,1.0
2007-10-02,4.05,4.05,4.01,4.05,6400,1.49928587019799,1.49928587019799,1.48447810851702,1.49928587019799,17288.2306938417,0.0,1.0
2007-10-03,4.03,4.03,4.0,4.0101,12500,1.49188198935751,1.49188198935751,1.48077616809678,1.48451512792122,33766.0755739094,0.0,1.0
2007-10-04,3.97,3.99,3.97,3.97,5800,1.46967034683605,1.47707422767654,1.46967034683605,1.46967034683605,15667.4590662941,0.0,1.0
2007-10-05,3.97,3.99,3.9,3.9,4900,1.46967034683605,1.47707422767654,1.44375676389436,1.44375676389436,13236.3016249726,0.0,1.0
2007-10-08,4.0,4.01,3.97,3.97,8500,1.48077616809678,1.48447810851702,1.46967034683605,1.46967034683605,22960.9313902585,0.0,1.0
2007-10-09,4.02,4.06,4.0,4.04,1700,1.48818004893726,1.50298781061823,1.48077616809678,1.49558392977775,4592.1862780517,0.0,1.0
2007-10-10,4.0,4.08,4.0,4.02,4300,1.48077616809678,1.51039169145872,1.48077616809678,1.48818004893726,11615.5299974249,0.0,1.0
2007-10-11,4.09,4.1,4.0,4.09,8100,1.51409363187896,1.5177955722992,1.48077616809678,1.51409363187896,21880.4169718933,0.0,1.0
2007-10-12,4.0,4.08,3.96,3.96,48600,1.48077616809678,1.51039169145872,1.46596840641581,1.46596840641581,131282.50183136,0.0,1.0
2007-10-15,4.07,4.07,3.97,3.97,3800,1.50668975103847,1.50668975103847,1.46967034683605,1.46967034683605,10264.8869744685,0.0,1.0
2007-10-16,4.005,4.01,4.0,4.01,13000,1.4826271383069,1.48447810851702,1.48077616809678,1.48447810851702,35116.7185968659,0.0,1.0
2007-10-17,4.1,4.13,3.98,3.99,32900,1.5177955722992,1.52890139355993,1.4733722872563,1.47707422767654,88872.3109105298,0.0,1.0
2007-10-18,4.08,4.27,4.0,4.01,6200,1.51039169145872,1.58072855944331,1.48077616809678,1.48447810851702,16747.9734846591,0.0,1.0
2007-10-19,4.04,4.05,4.035,4.05,2800,1.49558392977775,1.49928587019799,1.49373295956763,1.49928587019799,7563.60092855572,0.0,1.0
2007-10-22,4.0,4.24,3.96,3.96,52900,1.48077616809678,1.56962273818259,1.46596840641581,1.46596840641581,142898.031828785,0.0,1.0
2007-10-23,4.0,4.01,4.0,4.01,3700,1.48077616809678,1.48447810851702,1.48077616809678,1.48447810851702,9994.75836987721,0.0,1.0
2007-10-24,4.0,4.0,4.0,4.0,7400,1.48077616809678,1.48077616809678,1.48077616809678,1.48077616809678,19989.5167397544,0.0,1.0
2007-10-25,4.02,4.02,3.98,3.98,16500,1.48818004893726,1.48818004893726,1.4733722872563,1.4733722872563,44571.2197575607,0.0,1.0
2007-10-26,3.96,3.97,3.96,3.97,800,1.46596840641581,1.46967034683605,1.46596840641581,1.46967034683605,2161.02883673021,0.0,1.0
2007-10-29,3.97,3.98,3.92,3.96,12600,1.46967034683605,1.4733722872563,1.45116064473484,1.46596840641581,34036.2041785009,0.0,1.0
2007-10-30,4.01,4.1,4.0,4.0,16200,1.48447810851702,1.5177955722992,1.48077616809678,1.48077616809678,43760.8339437868,0.0,1.0
2007-10-31,3.98,3.98,3.97,3.97,3700,1.4733722872563,1.4733722872563,1.46967034683605,1.46967034683605,9994.75836987719,0.0,1.0
2007-11-01,4.05,4.0505,4.04,4.04,3900,1.49928587019799,1.499470967219,1.49558392977775,1.49558392977775,10535.0155790598,0.0,1.0
2007-11-02,4.1,4.18,4.02,4.02,2900,1.5177955722992,1.54741109566114,1.48818004893726,1.48818004893726,7833.729533147,0.0,1.0
2007-11-05,4.0,4.12,3.98,3.99,17200,1.48077616809678,1.52519945313968,1.4733722872563,1.47707422767654,46462.1199896995,0.0,1.0
2007-11-06,4.05,4.12,4.05,4.06,28400,1.49928587019799,1.52519945313968,1.49928587019799,1.50298781061823,76716.5237039224,0.0,1.0
2007-11-07,4.05,4.15,3.85,3.85,78900,1.49928587019799,1.53630527440041,1.42524706179315,1.42524706179315,213131.469022517,0.0,1.0
2007-11-08,4.05,4.09,4.04,4.0414,8500,1.49928587019799,1.51409363187896,1.49558392977775,1.49610220143658,22960.9313902585,0.0,1.0
2007-11-09,4.05,4.052,4.0,4.04,7900,1.49928587019799,1.50002625828204,1.48077616809678,1.49558392977775,21340.1597627108,0.0,1.0
2007-11-12,4.07,4.08,4.05,4.05,7800,1.50668975103847,1.51039169145872,1.49928587019799,1.49928587019799,21070.0311581196,0.0,1.0
2007-11-13,4.09,4.09,4.0,4.0,15400,1.51409363187896,1.51409363187896,1.48077616809678,1.48077616809678,41599.8051070564,0.0,1.0
2007-11-14,4.05,4.06,3.8,3.8,45900,1.49928587019799,1.50298781061823,1.40673735969194,1.40673735969194,123989.029507396,0.0,1.0
2007-11-15,3.94,4.05,3.94,4.0,25200,1.45856452557533,1.49928587019799,1.45856452557533,1.48077616809678,68072.4083570015,0.0,1.0
2007-11-16,4.03,4.03,3.99,3.99,5500,1.49188198935751,1.49188198935751,1.47707422767654,1.47707422767654,14857.0732525201,0.0,1.0
2007-11-19,3.96,4.0,3.96,4.0,7600,1.46596840641581,1.48077616809678,1.46596840641581,1.48077616809678,20529.773948937,0.0,1.0
2007-11-20,3.92,3.97,3.85,3.85,18000,1.45116064473484,1.46967034683605,1.42524706179315,1.42524706179315,48623.1488264298,0.0,1.0
2007-11-21,3.9101,3.9101,3.91,3.91,1100,1.44749572371881,1.44749572371881,1.4474587043146,1.4474587043146,2971.41465050403,0.0,1.0
2007-11-23,3.91,3.91,3.91,3.91,0,1.4474587043146,1.4474587043146,1.4474587043146,1.4474587043146,0,0.0,1.0
2007-11-26,3.88,3.89,3.86,3.86,7300,1.43635288305388,1.44005482347412,1.42894900221339,1.42894900221339,19719.3881351631,0.0,1.0
2007-11-27,3.82,3.89,3.81,3.89,4100,1.41414124053243,1.44005482347412,1.41043930011218,1.44005482347412,11075.2727882423,0.0,1.0
2007-11-28,3.76,3.82,3.76,3.81,17300,1.39192959801097,1.41414124053243,1.39192959801097,1.41043930011218,46732.2485942909,0.0,1.0
2007-11-29,3.8,3.8,3.76,3.76,3300,1.40673735969194,1.40673735969194,1.39192959801097,1.39192959801097,8914.24395151212,0.0,1.0
2007-11-30,3.84,3.85,3.81,3.81,1200,1.42154512137291,1.42524706179315,1.41043930011218,1.41043930011218,3241.54325509531,0.0,1.0
2007-12-03,3.84,3.85,3.75,3.81,20800,1.42154512137291,1.42524706179315,1.38822765759073,1.41043930011218,56186.7497549854,0.0,1.0
2007-12-04,3.76,3.8,3.76,3.77,1700,1.39192959801097,1.40673735969194,1.39192959801097,1.39563153843122,4592.1862780517,0.0,1.0
2007-12-05,3.77,3.8,3.75,3.76,7200,1.39563153843122,1.40673735969194,1.38822765759073,1.39192959801097,19449.2595305718,0.0,1.0
2007-12-06,3.77,3.8,3.7,3.8,16600,1.39563153843122,1.40673735969194,1.36971795548952,1.40673735969194,44841.3483621517,0.0,1.0
2007-12-07,3.75,3.76,3.7,3.71,16800,1.38822765759073,1.39192959801097,1.36971795548952,1.37341989590976,45381.6055713344,0.0,1.0
2007-12-10,3.65,3.75,3.56,3.6301,46900,1.35120825338831,1.38822765759073,1.31789078960613,1.34384139195203,126690.315553309,0.0,1.0
2007-12-11,3.62,3.62,3.51,3.54,1400,1.34010243212759,1.34010243212759,1.29938108750492,1.31048690876565,3781.80046427785,0.0,1.0
2007-12-12,3.51,3.54,3.51,3.52,4100,1.29938108750492,1.31048690876565,1.29938108750492,1.30308302792517,11075.2727882424,0.0,1.0
2007-12-13,3.5,3.51,3.4999,3.51,6000,1.29567914708468,1.29938108750492,1.29564212768048,1.29938108750492,16207.7162754766,0.0,1.0
2007-12-14,3.45,3.45,3.35,3.35,7900,1.27716944498347,1.27716944498347,1.24015004078105,1.24015004078105,21340.1597627109,0.0,1.0
2007-12-17,3.47,3.57,3.47,3.57,1200,1.28457332582396,1.32159273002638,1.28457332582396,1.32159273002638,3241.5432550953,0.0,1.0
2007-12-18,3.45,3.5,3.45,3.5,99500,1.27716944498347,1.29567914708468,1.27716944498347,1.29567914708468,268777.96156832,0.0,1.0
2007-12-19,3.35,3.46,3.35,3.46,12300,1.24015004078105,1.28087138540372,1.24015004078105,1.28087138540372,33225.818364727,0.0,1.0
2007-12-20,3.33,3.36,3.31,3.33,20700,1.23274615994057,1.2438519812013,1.22534227910009,1.23274615994057,55916.6211503941,0.0,1.0
2007-12-21,3.35,3.47,3.35,3.45,3400,1.24015004078105,1.28457332582396,1.24015004078105,1.27716944498347,9184.37255610341,0.0,1.0
2007-12-24,3.4601,3.4601,3.3101,3.3101,2000,1.28090840480792,1.28090840480792,1.22537929850429,1.22537929850429,5402.57209182551,0.0,1.0
2007-12-26,3.45,3.45,3.28,3.36,10200,1.27716944498347,1.27716944498347,1.21423645783936,1.2438519812013,27553.1176683102,0.0,1.0
2007-12-27,3.35,3.4601,3.21,3.46,11400,1.24015004078105,1.28090840480792,1.18832287489767,1.28087138540372,30794.6609234056,0.0,1.0
2007-12-28,3.38,3.44,3.25,3.35,9900,1.25125586204178,1.27346750456323,1.20313063657863,1.24015004078105,26742.7318545363,0.0,1.0
2007-12-31,3.57,3.57,3.25,3.33,37400,1.32159273002638,1.32159273002638,1.20313063657863,1.23274615994057,101028.098117137,0.0,1.0
2008-01-02,3.44,3.75,3.3201,3.66,42300,1.27346750456323,1.38822765759073,1.22908123892453,1.35491019380855,114264.39974211,0.0,1.0
2008-01-03,3.43,3.46,3.43,3.43,4200,1.26976556414299,1.28087138540372,1.26976556414299,1.26976556414299,11345.4013928336,0.0,1.0
2008-01-04,3.2,3.79,3.2,3.41,18900,1.18462093447742,1.4030354192717,1.18462093447742,1.26236168330251,51054.3062677514,0.0,1.0
2008-01-07,3.3,3.38,3.13,3.14,6100,1.22164033867984,1.25125586204178,1.15870735153573,1.16240929195597,16477.8448800679,0.0,1.0
2008-01-08,3.25,3.25,3.06,3.06,3400,1.20313063657863,1.20313063657863,1.13279376859404,1.13279376859404,9184.37255610341,0.0,1.0
2008-01-09,3.35,3.5,3.08,3.0801,14100,1.24015004078105,1.29567914708468,1.14019764943452,1.14023466883872,38088.13324737,0.0,1.0
2008-01-10,3.45,3.45,3.38,3.4,16500,1.27716944498347,1.27716944498347,1.25125586204178,1.25865974288226,44571.2197575606,0.0,1.0
2008-01-11,3.69,3.7,3.31,3.39,3500,1.36601601506928,1.36971795548952,1.22534227910009,1.25495780246202,9454.50116069466,0.0,1.0
2008-01-14,3.5,3.51,3.29,3.37,12400,1.29567914708468,1.29938108750492,1.2179383982596,1.24755392162154,33495.9469693183,0.0,1.0
2008-01-15,3.4,3.56,3.28,3.2801,12000,1.25865974288226,1.31789078960613,1.21423645783936,1.21427347724356,32415.4325509532,0.0,1.0
2008-01-16,3.38,3.4,3.34,3.35,34800,1.25125586204178,1.25865974288226,1.23644810036081,1.24015004078105,94004.754397764,0.0,1.0
2008-01-17,3.35,3.3501,2.51,3.17,42600,1.24015004078105,1.24018706018526,0.92918704548073,1.1735151132167,115074.785555884,0.0,1.0
2008-01-18,3.27,3.35,3.27,3.35,3900,1.21053451741912,1.24015004078105,1.21053451741912,1.24015004078105,10535.0155790597,0.0,1.0
2008-01-22,3.12,3.19,2.8,2.8,8400,1.15500541111549,1.18091899405718,1.03654331766775,1.03654331766775,22690.8027856672,0.0,1.0
2008-01-23,3.2,3.2101,3.08,3.09,7900,1.18462093447742,1.18835989430187,1.14019764943452,1.14389958985476,21340.1597627109,0.0,1.0
2008-01-24,3.25,3.27,2.9401,3.19,24800,1.20313063657863,1.21053451741912,1.08840750295534,1.18091899405718,66991.8939386367,0.0,1.0
2008-01-25,3.26,3.26,3.19,3.2,14900,1.20683257699888,1.20683257699888,1.18091899405718,1.18462093447742,40249.1620841,0.0,1.0
2008-01-28,3.26,3.27,3.26,3.27,700,1.20683257699888,1.21053451741912,1.20683257699888,1.21053451741912,1890.90023213893,0.0,1.0
2008-01-29,3.35,3.35,3.35,3.35,1200,1.24015004078105,1.24015004078105,1.24015004078105,1.24015004078105,3241.54325509532,0.0,1.0
2008-01-30,3.3901,3.3901,3.32,3.33,10100,1.25499482186622,1.25499482186622,1.22904421952033,1.23274615994057,27282.989063719,0.0,1.0
2008-01-31,3.63,3.69,3.32,3.32,22000,1.34380437254783,1.36601601506928,1.22904421952033,1.22904421952033,59428.2930100806,0.0,1.0
2008-02-01,3.35,3.51,3.35,3.4314,28600,1.24015004078105,1.29938108750492,1.24015004078105,1.27028383580182,77256.7809131052,0.0,1.0
2008-02-04,3.35,3.37,3.35,3.35,8800,1.24015004078105,1.24755392162154,1.24015004078105,1.24015004078105,23771.3172040324,0.0,1.0
2008-02-05,3.35,3.37,3.35,3.35,20000,1.24015004078105,1.24755392162154,1.24015004078105,1.24015004078105,54025.7209182554,0.0,1.0
2008-02-06,3.35,3.4299,3.35,3.4099,4200,1.24015004078105,1.26972854473879,1.24015004078105,1.2623246638983,11345.4013928336,0.0,1.0
2008-02-07,3.35,3.39,3.26,3.39,6400,1.24015004078105,1.25495780246202,1.20683257699888,1.25495780246202,17288.2306938417,0.0,1.0
2008-02-08,3.28,3.31,3.1,3.26,11500,1.21423645783936,1.22534227910009,1.147601530275,1.20683257699888,31064.7895279967,0.0,1.0
2008-02-11,3.26,3.28,3.17,3.18,7000,1.20683257699888,1.21423645783936,1.1735151132167,1.17721705363694,18909.0023213893,0.0,1.0
2008-02-12,3.37,3.39,3.2,3.39,6700,1.24755392162154,1.25495780246202,1.18462093447742,1.25495780246202,18098.6165076155,0.0,1.0
2008-02-13,3.75,3.75,3.49,3.62,139800,1.38822765759073,1.38822765759073,1.29197720666444,1.34010243212759,377639.789218604,0.0,1.0
2008-02-14,3.65,3.75,3.65,3.75,22400,1.35120825338831,1.38822765759073,1.35120825338831,1.38822765759073,60508.8074284459,0.0,1.0
2008-02-15,3.65,3.68,3.6,3.6001,15000,1.35120825338831,1.36231407464904,1.3326985512871,1.3327355706913,40519.2906886915,0.0,1.0
2008-02-19,3.68,3.73,3.4801,3.4801,15500,1.36231407464904,1.38082377675025,1.2883122856484,1.2883122856484,41869.9337116477,0.0,1.0
2008-02-20,3.48,3.51,3.48,3.5,5000,1.2882752662442,1.29938108750492,1.2882752662442,1.29567914708468,13506.4302295638,0.0,1.0
2008-02-21,3.532,3.56,3.4701,3.4701,2500,1.30752535642946,1.31789078960613,1.28461034522816,1.28461034522816,6753.21511478188,0.0,1.0
2008-02-22,3.45,3.64,3.45,3.5,6100,1.27716944498347,1.34750631296807,1.27716944498347,1.29567914708468,16477.8448800679,0.0,1.0
2008-02-25,3.71,3.72,3.53,3.53,18600,1.37341989590976,1.37712183633001,1.30678496834541,1.30678496834541,50243.9204539775,0.0,1.0
2008-02-26,3.68,3.68,3.6,3.61,9800,1.36231407464904,1.36231407464904,1.3326985512871,1.33640049170734,26472.603249945,0.0,1.0
2008-02-27,3.7,3.7,3.59,3.59,1400,1.36971795548952,1.36971795548952,1.32899661086686,1.32899661086686,3781.80046427787,0.0,1.0
2008-02-28,3.7,3.7,3.57,3.61,11400,1.36971795548952,1.36971795548952,1.32159273002638,1.33640049170734,30794.6609234055,0.0,1.0
2008-02-29,3.72,3.72,3.64,3.64,17000,1.37712183633001,1.37712183633001,1.34750631296807,1.34750631296807,45921.8627805168,0.0,1.0
2008-03-03,3.6,5.37,3.53,3.72,145500,1.3326985512871,1.98794200566993,1.30678496834541,1.37712183633001,393037.119680307,0.0,1.0
2008-03-04,3.45,3.87,3.45,3.7,54800,1.27716944498347,1.43265094263363,1.27716944498347,1.36971795548952,148030.47531602,0.0,1.0
2008-03-05,3.39,3.51,3.17,3.51,25500,1.25495780246202,1.29938108750492,1.1735151132167,1.29938108750492,68882.7941707755,0.0,1.0
2008-03-06,3.69,3.83,3.21,3.29,14400,1.36601601506928,1.41784318095267,1.18832287489767,1.2179383982596,38898.5190611437,0.0,1.0
2008-03-07,3.7,3.7,3.6,3.65,9200,1.36971795548952,1.36971795548952,1.3326985512871,1.35120825338831,24851.8316223974,0.0,1.0
2008-03-10,3.9,3.92,3.3501,3.7,8600,1.44375676389436,1.45116064473484,1.24018706018526,1.36971795548952,23231.0599948497,0.0,1.0
2008-03-11,3.82,3.9,3.62,3.83,8000,1.41414124053243,1.44375676389436,1.34010243212759,1.41784318095267,21610.288367302,0.0,1.0
2008-03-12,3.76,3.87,3.56,3.75,10000,1.39192959801097,1.43265094263363,1.31789078960613,1.38822765759073,27012.8604591277,0.0,1.0
2008-03-13,3.4,3.43,3.4,3.41,1200,1.25865974288226,1.26976556414299,1.25865974288226,1.26236168330251,3241.54325509532,0.0,1.0
2008-03-14,3.58,3.6,3.36,3.44,5900,1.32529467044662,1.3326985512871,1.2438519812013,1.27346750456323,15937.5876708853,0.0,1.0
2008-03-17,3.58,3.58,3.58,3.58,0,1.32529467044662,1.32529467044662,1.32529467044662,1.32529467044662,0,0.0,1.0
2008-03-18,3.41,3.41,3.39,3.41,4200,1.26236168330251,1.26236168330251,1.25495780246202,1.26236168330251,11345.4013928335,0.0,1.0
2008-03-19,3.4,3.52,3.4,3.41,5300,1.25865974288226,1.30308302792517,1.25865974288226,1.26236168330251,14316.8160433377,0.0,1.0
2008-03-20,3.43,3.51,3.422,3.51,6500,1.26976556414299,1.29938108750492,1.2668040118068,1.29938108750492,17558.3592984329,0.0,1.0
2008-03-24,3.52,3.68,3.52,3.55,8500,1.30308302792517,1.36231407464904,1.30308302792517,1.31418884918589,22960.9313902584,0.0,1.0
2008-03-25,3.5,3.6301,3.461,3.461,9300,1.29567914708468,1.34384139195203,1.28124157944574,1.28124157944574,25121.9602269887,0.0,1.0
2008-03-26,3.54,3.58,3.54,3.58,200,1.31048690876565,1.32529467044662,1.31048690876565,1.32529467044662,540.257209182552,0.0,1.0
2008-03-27,3.35,3.4788,3.31,3.43,10400,1.24015004078105,1.28783103339377,1.22534227910009,1.26976556414299,28093.3748774928,0.0,1.0
2008-03-28,3.67,3.69,3.67,3.69,4400,1.3586121342288,1.36601601506928,1.3586121342288,1.36601601506928,11885.6586020161,0.0,1.0
2008-03-31,3.52,3.65,3.33,3.36,7300,1.30308302792517,1.35120825338831,1.23274615994057,1.2438519812013,19719.3881351631,0.0,1.0
2008-04-01,3.66,3.66,3.65,3.65,2900,1.35491019380855,1.35491019380855,1.35120825338831,1.35120825338831,7833.72953314703,0.0,1.0
2008-04-02,3.66,3.66,3.66,3.66,0,1.35491019380855,1.35491019380855,1.35491019380855,1.35491019380855,0,0.0,1.0
2008-04-03,3.36,3.49,3.36,3.36,2400,1.2438519812013,1.29197720666444,1.2438519812013,1.2438519812013,6483.0865101906,0.0,1.0
2008-04-04,3.36,3.41,3.36,3.36,700,1.2438519812013,1.26236168330251,1.2438519812013,1.2438519812013,1890.90023213893,0.0,1.0
2008-04-07,3.53,3.69,3.39,3.69,3700,1.30678496834541,1.36601601506928,1.25495780246202,1.36601601506928,9994.7583698772,0.0,1.0
2008-04-08,3.36,3.36,3.36,3.36,200,1.2438519812013,1.2438519812013,1.2438519812013,1.2438519812013,540.25720918255,0.0,1.0
2008-04-09,3.34,3.54,3.34,3.52,2600,1.23644810036081,1.31048690876565,1.23644810036081,1.30308302792517,7023.34371937318,0.0,1.0
2008-04-10,3.23,3.53,3.23,3.53,4500,1.19572675573815,1.30678496834541,1.19572675573815,1.30678496834541,12155.7872066074,0.0,1.0
2008-04-11,3.49,3.53,3.4,3.53,11000,1.29197720666444,1.30678496834541,1.25865974288226,1.30678496834541,29714.1465050404,0.0,1.0
2008-04-14,3.56,3.64,3.1701,3.54,5000,1.31789078960613,1.34750631296807,1.1735521326209,1.31048690876565,13506.4302295638,0.0,1.0
2008-04-15,3.64,3.64,3.63,3.63,2200,1.34750631296807,1.34750631296807,1.34380437254783,1.34380437254783,5942.82930100807,0.0,1.0
2008-04-16,3.35,3.64,3.35,3.64,3800,1.24015004078105,1.34750631296807,1.24015004078105,1.34750631296807,10264.8869744685,0.0,1.0
2008-04-17,3.44,3.57,3.21,3.5,2700,1.27346750456323,1.32159273002638,1.18832287489767,1.29567914708468,7293.47232396446,0.0,1.0
2008-04-18,3.39,3.58,3.17,3.46,8400,1.25495780246202,1.32529467044662,1.1735151132167,1.28087138540372,22690.8027856672,0.0,1.0
2008-04-21,3.61,3.61,3.3899,3.39,3500,1.33640049170734,1.33640049170734,1.25492078305782,1.25495780246202,9454.50116069469,0.0,1.0
2008-04-22,3.34,3.62,3.2601,3.59,2000,1.23644810036081,1.34010243212759,1.20686959640308,1.32899661086686,5402.57209182553,0.0,1.0
2008-04-23,3.61,3.61,3.39,3.42,36200,1.33640049170734,1.33640049170734,1.25495780246202,1.26606362372275,97786.5548620422,0.0,1.0
2008-04-24,3.57,3.58,3.57,3.58,900,1.32159273002638,1.32529467044662,1.32159273002638,1.32529467044662,2431.15744132148,0.0,1.0
2008-04-25,3.57,3.57,3.57,3.57,0,1.32159273002638,1.32159273002638,1.32159273002638,1.32159273002638,0,0.0,1.0
2008-04-28,3.4,3.41,3.28,3.36,3900,1.25865974288226,1.26236168330251,1.21423645783936,1.2438519812013,10535.0155790598,0.0,1.0
2008-04-29,3.44,3.55,3.26,3.55,2100,1.27346750456323,1.31418884918589,1.20683257699888,1.31418884918589,5672.7006964168,0.0,1.0
2008-04-30,3.44,3.44,3.44,3.44,0,1.27346750456323,1.27346750456323,1.27346750456323,1.27346750456323,0,0.0,1.0
2008-05-01,3.58,3.58,3.39,3.39,4400,1.32529467044662,1.32529467044662,1.25495780246202,1.25495780246202,11885.6586020161,0.0,1.0
2008-05-02,3.55,3.55,3.54,3.55,700,1.31418884918589,1.31418884918589,1.31048690876565,1.31418884918589,1890.90023213894,0.0,1.0
2008-05-05,3.41,3.52,3.41,3.52,200,1.26236168330251,1.30308302792517,1.26236168330251,1.30308302792517,540.25720918255,0.0,1.0
2008-05-06,3.4,3.45,3.38,3.41,12600,1.25865974288226,1.27716944498347,1.25125586204178,1.26236168330251,34036.2041785009,0.0,1.0
2008-05-07,3.4,3.4,3.4,3.4,0,1.25865974288226,1.25865974288226,1.25865974288226,1.25865974288226,0,0.0,1.0
2008-05-08,3.52,3.52,3.5,3.52,127300,1.30308302792517,1.30308302792517,1.29567914708468,1.30308302792517,343873.713644693,0.0,1.0
2008-05-09,3.58,3.58,3.54,3.54,3700,1.32529467044662,1.32529467044662,1.31048690876565,1.31048690876565,9994.7583698772,0.0,1.0
2008-05-12,3.57,3.58,3.4,3.58,90300,1.32159273002638,1.32529467044662,1.25865974288226,1.32529467044662,243926.129945922,0.0,1.0
2008-05-13,3.57,3.57,3.57,3.57,0,1.32159273002638,1.32159273002638,1.32159273002638,1.32159273002638,0,0.0,1.0
2008-05-14,3.5,3.58,3.37,3.37,10900,1.29567914708468,1.32529467044662,1.24755392162154,1.24755392162154,29444.0179004491,0.0,1.0
2008-05-15,3.46,3.49,3.46,3.49,500,1.28087138540372,1.29197720666444,1.28087138540372,1.29197720666444,1350.64302295637,0.0,1.0
2008-05-16,3.5,3.55,3.45,3.45,59300,1.29567914708468,1.31418884918589,1.27716944498347,1.27716944498347,160186.262522627,0.0,1.0
2008-05-19,3.52,3.52,3.52,3.52,4200,1.30308302792517,1.30308302792517,1.30308302792517,1.30308302792517,11345.4013928336,0.0,1.0
2008-05-20,3.516,3.516,3.51,3.51,1600,1.30160225175707,1.30160225175707,1.29938108750492,1.29938108750492,4322.05767346042,0.0,1.0
2008-05-21,3.55,3.55,3.51,3.51,10100,1.31418884918589,1.31418884918589,1.29938108750492,1.29938108750492,27282.9890637189,0.0,1.0
2008-05-22,3.55,3.55,3.54,3.54,4800,1.31418884918589,1.31418884918589,1.31048690876565,1.31048690876565,12966.1730203813,0.0,1.0
2008-05-23,3.474,3.474,3.42,3.42,1600,1.28605410199205,1.28605410199205,1.26606362372275,1.26606362372275,4322.05767346043,0.0,1.0
2008-05-27,3.5,3.54,3.5,3.5,37600,1.29567914708468,1.31048690876565,1.29567914708468,1.29567914708468,101568.35532632,0.0,1.0
2008-05-28,3.47,3.55,3.47,3.55,4800,1.28457332582396,1.31418884918589,1.28457332582396,1.31418884918589,12966.1730203812,0.0,1.0
2008-05-29,3.63,3.64,3.54,3.54,16400,1.34380437254783,1.34750631296807,1.31048690876565,1.31048690876565,44301.0911529692,0.0,1.0
2008-05-30,3.8,3.88,3.7,3.81,8700,1.40673735969194,1.43635288305388,1.36971795548952,1.41043930011218,23501.188599441,0.0,1.0
2008-06-02,3.8,3.8,3.8,3.8,0,1.40673735969194,1.40673735969194,1.40673735969194,1.40673735969194,0,0.0,1.0
2008-06-03,3.42,3.602,3.42,3.54,75000,1.26606362372275,1.33343893937115,1.26606362372275,1.31048690876565,202596.453443457,0.0,1.0
2008-06-04,3.95,3.97,3.56,3.56,10000,1.46226646599557,1.46967034683605,1.31789078960613,1.31789078960613,27012.8604591276,0.0,1.0
2008-06-05,3.9501,3.97,3.95,3.95,4500,1.46230348539977,1.46967034683605,1.46226646599557,1.46226646599557,12155.7872066074,0.0,1.0
2008-06-06,3.68,3.68,3.4801,3.68,4000,1.36231407464904,1.36231407464904,1.2883122856484,1.36231407464904,10805.144183651,0.0,1.0
2008-06-09,3.4601,3.5,3.4601,3.47,4200,1.28090840480792,1.29567914708468,1.28090840480792,1.28457332582396,11345.4013928336,0.0,1.0
2008-06-10,3.58,3.59,3.58,3.59,1600,1.32529467044662,1.32899661086686,1.32529467044662,1.32899661086686,4322.05767346041,0.0,1.0
2008-06-11,3.77,4.0,3.77,3.77,12000,1.39563153843122,1.48077616809678,1.39563153843122,1.39563153843122,32415.432550953,0.0,1.0
2008-06-12,4.03,4.05,3.83,3.83,11700,1.49188198935751,1.49928587019799,1.41784318095267,1.41784318095267,31605.0467371792,0.0,1.0
2008-06-13,4.0,4.09,4.0,4.08,48600,1.48077616809678,1.51409363187896,1.48077616809678,1.51039169145872,131282.50183136,0.0,1.0
2008-06-16,3.9801,4.01,3.9801,4.01,400,1.4734093066605,1.48447810851702,1.4734093066605,1.48447810851702,1080.5144183651,0.0,1.0
2008-06-17,3.98,3.98,3.98,3.98,0,1.4733722872563,1.4733722872563,1.4733722872563,1.4733722872563,0,0.0,1.0
2008-06-18,3.93,4.08,3.93,3.98,9400,1.45486258515509,1.51039169145872,1.45486258515509,1.4733722872563,25392.0888315799,0.0,1.0
2008-06-19,4.08,4.08,3.91,3.92,9700,1.51039169145872,1.51039169145872,1.4474587043146,1.45116064473484,26202.4746453537,0.0,1.0
2008-06-20,4.0401,4.0401,3.951,4.0,2800,1.49562094918195,1.49562094918195,1.46263666003759,1.48077616809678,7563.60092855573,0.0,1.0
2008-06-23,4.04,4.04,4.04,4.04,0,1.49558392977775,1.49558392977775,1.49558392977775,1.49558392977775,0,0.0,1.0
2008-06-24,3.9,3.91,3.9,3.91,12100,1.44375676389436,1.4474587043146,1.44375676389436,1.4474587043146,32685.5611555444,0.0,1.0
2008-06-25,3.86,3.91,3.6,3.91,9600,1.42894900221339,1.4474587043146,1.3326985512871,1.4474587043146,25932.3460407625,0.0,1.0
2008-06-26,3.8972,3.92,3.8972,3.91,1100,1.44272022057669,1.45116064473484,1.44272022057669,1.4474587043146,2971.41465050404,0.0,1.0
2008-06-27,3.62,3.76,3.6,3.6,10100,1.34010243212759,1.39192959801097,1.3326985512871,1.3326985512871,27282.9890637188,0.0,1.0
2008-06-30,3.62,3.73,3.59,3.59,700,1.34010243212759,1.38082377675025,1.32899661086686,1.32899661086686,1890.90023213893,0.0,1.0
2008-07-01,3.86,3.86,3.86,3.86,200,1.42894900221339,1.42894900221339,1.42894900221339,1.42894900221339,540.257209182553,0.0,1.0
2008-07-02,3.69,3.76,3.58,3.76,2300,1.36601601506928,1.39192959801097,1.32529467044662,1.39192959801097,6212.95790559935,0.0,1.0
2008-07-03,3.61,3.74,3.61,3.69,3700,1.33640049170734,1.38452571717049,1.33640049170734,1.36601601506928,9994.75836987724,0.0,1.0
2008-07-07,3.6,3.6,3.56,3.58,13200,1.3326985512871,1.3326985512871,1.31789078960613,1.32529467044662,35656.9758060485,0.0,1.0
2008-07-08,3.6,3.6,3.6,3.6,3600,1.3326985512871,1.3326985512871,1.3326985512871,1.3326985512871,9724.62976528595,0.0,1.0
2008-07-09,3.59,3.6,3.46,3.48,6200,1.32899661086686,1.3326985512871,1.28087138540372,1.2882752662442,16747.9734846591,0.0,1.0
2008-07-10,3.59,3.59,3.59,3.59,0,1.32899661086686,1.32899661086686,1.32899661086686,1.32899661086686,0,0.0,1.0
2008-07-11,3.4601,3.4601,3.4601,3.4601,100,1.28090840480792,1.28090840480792,1.28090840480792,1.28090840480792,270.128604591275,0.0,1.0
2008-07-14,3.46,3.46,3.46,3.46,0,1.28087138540372,1.28087138540372,1.28087138540372,1.28087138540372,0,0.0,1.0
2008-07-15,3.46,3.46,3.46,3.46,0,1.28087138540372,1.28087138540372,1.28087138540372,1.28087138540372,0,0.0,1.0
2008-07-16,3.5,3.505,3.4,3.4,4200,1.29567914708468,1.2975301172948,1.25865974288226,1.25865974288226,11345.4013928336,0.0,1.0
2008-07-17,3.4,3.4,3.4,3.4,600,1.25865974288226,1.25865974288226,1.25865974288226,1.25865974288226,1620.77162754766,0.0,1.0
2008-07-18,3.4001,3.46,3.4,3.46,1600,1.25869676228647,1.28087138540372,1.25865974288226,1.28087138540372,4322.0576734604,0.0,1.0
2008-07-21,3.4,3.4,3.4,3.4,0,1.25865974288226,1.25865974288226,1.25865974288226,1.25865974288226,0,0.0,1.0
2008-07-22,3.38,3.38,3.38,3.38,2600,1.25125586204178,1.25125586204178,1.25125586204178,1.25125586204178,7023.34371937317,0.0,1.0
2008-07-23,3.5999,3.6,3.39,3.4,3100,1.3326615318829,1.3326985512871,1.25495780246202,1.25865974288226,8373.98674232955,0.0,1.0
2008-07-24,3.6,3.6,3.6,3.6,0,1.3326985512871,1.3326985512871,1.3326985512871,1.3326985512871,0,0.0,1.0
2008-07-25,3.6,3.6,3.6,3.6,0,1.3326985512871,1.3326985512871,1.3326985512871,1.3326985512871,0,0.0,1.0
2008-07-28,3.5001,3.56,3.47,3.47,5400,1.29571616648889,1.31789078960613,1.28457332582396,1.28457332582396,14586.9446479288,0.0,1.0
2008-07-29,3.49,3.49,3.39,3.4,700,1.29197720666444,1.29197720666444,1.25495780246202,1.25865974288226,1890.90023213893,0.0,1.0
2008-07-30,3.49,3.49,3.49,3.49,0,1.29197720666444,1.29197720666444,1.29197720666444,1.29197720666444,0,0.0,1.0
2008-07-31,3.6,3.6,3.59,3.59,700,1.3326985512871,1.3326985512871,1.32899661086686,1.32899661086686,1890.90023213894,0.0,1.0
2008-08-01,3.6,3.6,3.6,3.6,0,1.3326985512871,1.3326985512871,1.3326985512871,1.3326985512871,0,0.0,1.0
2008-08-04,3.6,3.6,3.6,3.6,0,1.3326985512871,1.3326985512871,1.3326985512871,1.3326985512871,0,0.0,1.0
2008-08-05,3.74,3.74,3.72,3.72,200,1.38452571717049,1.38452571717049,1.37712183633001,1.37712183633001,540.257209182552,0.0,1.0
2008-08-06,3.74,3.75,3.74,3.75,2600,1.38452571717049,1.38822765759073,1.38452571717049,1.38822765759073,7023.34371937317,0.0,1.0
2008-08-07,3.88,3.97,3.74,3.74,3400,1.43635288305388,1.46967034683605,1.38452571717049,1.38452571717049,9184.37255610336,0.0,1.0
2008-08-08,3.88,3.97,3.88,3.97,2200,1.43635288305388,1.46967034683605,1.43635288305388,1.46967034683605,5942.82930100806,0.0,1.0
2008-08-11,3.97,3.97,3.97,3.97,1700,1.46967034683605,1.46967034683605,1.46967034683605,1.46967034683605,4592.18627805171,0.0,1.0
2008-08-12,3.87,4.0,3.55,3.82,13600,1.43265094263363,1.48077616809678,1.31418884918589,1.41414124053243,36737.4902244137,0.0,1.0
2008-08-13,3.75,3.9001,3.75,3.9,14400,1.38822765759073,1.44379378329856,1.38822765759073,1.44375676389436,38898.5190611438,0.0,1.0
2008-08-14,3.41,3.41,3.41,3.41,1200,1.26236168330251,1.26236168330251,1.26236168330251,1.26236168330251,3241.5432550953,0.0,1.0
2008-08-15,3.58,3.75,3.513,3.54,3200,1.32529467044662,1.38822765759073,1.300491669631,1.31048690876565,8644.11534692082,0.0,1.0
2008-08-18,3.6,3.6,3.51,3.52,5500,1.3326985512871,1.3326985512871,1.29938108750492,1.30308302792517,14857.0732525202,0.0,1.0
2008-08-19,3.59,3.59,3.42,3.42,2300,1.32899661086686,1.32899661086686,1.26606362372275,1.26606362372275,6212.95790559935,0.0,1.0
2008-08-20,3.52,3.52,3.4416,3.4416,5500,1.30308302792517,1.30308302792517,1.27405981503047,1.27405981503047,14857.0732525201,0.0,1.0
2008-08-21,3.52,3.52,3.52,3.52,0,1.30308302792517,1.30308302792517,1.30308302792517,1.30308302792517,0,0.0,1.0
2008-08-22,3.42,3.425,3.42,3.425,200,1.26606362372275,1.26791459393287,1.26606362372275,1.26791459393287,540.257209182551,0.0,1.0
2008-08-25,3.42,3.42,3.41,3.42,1600,1.26606362372275,1.26606362372275,1.26236168330251,1.26606362372275,4322.05767346041,0.0,1.0
2008-08-26,3.42,3.42,3.42,3.42,0,1.26606362372275,1.26606362372275,1.26606362372275,1.26606362372275,0,0.0,1.0
2008-08-27,3.41,3.51,3.41,3.42,2300,1.26236168330251,1.29938108750492,1.26236168330251,1.26606362372275,6212.95790559932,0.0,1.0
2008-08-28,3.5,3.5,3.41,3.41,2800,1.29567914708468,1.29567914708468,1.26236168330251,1.26236168330251,7563.60092855574,0.0,1.0
2008-08-29,3.7,3.9,3.46,3.6,7000,1.36971795548952,1.44375676389436,1.28087138540372,1.3326985512871,18909.0023213893,0.0,1.0
2008-09-02,3.7,3.7,3.7,3.7,0,1.36971795548952,1.36971795548952,1.36971795548952,1.36971795548952,0,0.0,1.0
2008-09-03,3.7,3.7,3.7,3.7,0,1.36971795548952,1.36971795548952,1.36971795548952,1.36971795548952,0,0.0,1.0
2008-09-04,3.51,3.51,3.42,3.42,3200,1.29938108750492,1.29938108750492,1.26606362372275,1.26606362372275,8644.11534692086,0.0,1.0
2008-09-05,3.42,3.43,3.42,3.43,900,1.26606362372275,1.26976556414299,1.26606362372275,1.26976556414299,2431.15744132148,0.0,1.0
2008-09-08,3.47,3.48,3.41,3.4101,1500,1.28457332582396,1.2882752662442,1.26236168330251,1.26239870270671,4051.92906886913,0.0,1.0
2008-09-09,3.47,3.47,3.47,3.47,0,1.28457332582396,1.28457332582396,1.28457332582396,1.28457332582396,0,0.0,1.0
2008-09-10,3.47,3.47,3.47,3.47,0,1.28457332582396,1.28457332582396,1.28457332582396,1.28457332582396,0,0.0,1.0
2008-09-11,3.47,3.47,3.47,3.47,0,1.28457332582396,1.28457332582396,1.28457332582396,1.28457332582396,0,0.0,1.0
2008-09-12,3.4,3.4,3.4,3.4,1000,1.25865974288226,1.25865974288226,1.25865974288226,1.25865974288226,2701.28604591277,0.0,1.0
2008-09-15,3.4,3.43,3.4,3.43,300,1.25865974288226,1.26976556414299,1.25865974288226,1.26976556414299,810.38581377383,0.0,1.0
2008-09-16,3.4,3.4,3.4,3.4,0,1.25865974288226,1.25865974288226,1.25865974288226,1.25865974288226,0,0.0,1.0
2008-09-17,3.29,3.45,3.25,3.45,9100,1.2179383982596,1.27716944498347,1.20313063657863,1.27716944498347,24581.7030178062,0.0,1.0
2008-09-18,3.32,3.42,3.15,3.1501,11900,1.22904421952033,1.26606362372275,1.16611123237621,1.16614825178042,32145.3039463618,0.0,1.0
2008-09-19,3.71,3.71,3.25,3.27,11400,1.37341989590976,1.37341989590976,1.20313063657863,1.21053451741912,30794.6609234055,0.0,1.0
2008-09-22,3.71,3.71,3.71,3.71,0,1.37341989590976,1.37341989590976,1.37341989590976,1.37341989590976,0,0.0,1.0
2008-09-23,3.655,3.655,3.33,3.33,2100,1.35305922359843,1.35305922359843,1.23274615994057,1.23274615994057,5672.70069641681,0.0,1.0
2008-09-24,3.41,3.41,3.33,3.33,2100,1.26236168330251,1.26236168330251,1.23274615994057,1.23274615994057,5672.70069641677,0.0,1.0
2008-09-25,3.41,3.41,3.41,3.41,0,1.26236168330251,1.26236168330251,1.26236168330251,1.26236168330251,0,0.0,1.0
2008-09-26,3.31,3.31,3.0,3.035,2300,1.22534227910009,1.22534227910009,1.11058212607259,1.12353891754343,6212.95790559933,0.0,1.0
2008-09-29,3.35,3.35,3.35,3.35,300,1.24015004078105,1.24015004078105,1.24015004078105,1.24015004078105,810.38581377383,0.0,1.0
2008-09-30,3.35,3.35,3.35,3.35,0,1.24015004078105,1.24015004078105,1.24015004078105,1.24015004078105,0,0.0,1.0
2008-10-01,3.35,3.35,3.35,3.35,0,1.24015004078105,1.24015004078105,1.24015004078105,1.24015004078105,0,0.0,1.0
2008-10-02,3.35,3.35,3.35,3.35,0,1.24015004078105,1.24015004078105,1.24015004078105,1.24015004078105,0,0.0,1.0
2008-10-03,3.21,3.25,3.08,3.25,3200,1.18832287489767,1.20313063657863,1.14019764943452,1.20313063657863,8644.1153469208,0.0,1.0
2008-10-06,3.29,3.3,3.01,3.06,6100,1.2179383982596,1.22164033867984,1.11428406649283,1.13279376859404,16477.8448800679,0.0,1.0
2008-10-07,2.945,3.02,2.75,3.02,23100,1.09022145376125,1.11798600691307,1.01803361556654,1.11798600691307,62399.707660585,0.0,1.0
2008-10-08,2.96,3.0001,2.96,2.99,2800,1.09577436439162,1.11061914547679,1.09577436439162,1.10688018565234,7563.60092855571,0.0,1.0
2008-10-09,2.96,2.96,2.96,2.96,3600,1.09577436439162,1.09577436439162,1.09577436439162,1.09577436439162,9724.62976528591,0.0,1.0
2008-10-10,2.75,2.9101,2.55,2.8,23100,1.01803361556654,1.07730168169461,0.943994807161697,1.03654331766775,62399.7076605845,0.0,1.0
2008-10-13,2.75,2.75,2.75,2.75,30,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,81.0385813773825,0.0,1.0
2008-10-14,2.65,2.91,2.65,2.91,150900,0.981014211364117,1.07726466229041,0.981014211364117,1.07726466229041,407624.064328235,0.0,1.0
2008-10-15,2.65,2.65,2.65,2.65,0,0.981014211364117,0.981014211364117,0.981014211364117,0.981014211364117,0,0.0,1.0
2008-10-16,2.65,2.65,2.65,2.65,0,0.981014211364117,0.981014211364117,0.981014211364117,0.981014211364117,0,0.0,1.0
2008-10-17,2.65,2.92,2.65,2.92,4900,0.981014211364117,1.08096660271065,0.981014211364117,1.08096660271065,13236.3016249725,0.0,1.0
2008-10-20,2.9,2.92,2.9,2.9,2500,1.07356272187017,1.08096660271065,1.07356272187017,1.07356272187017,6753.21511478187,0.0,1.0
2008-10-21,2.9,2.9,2.9,2.9,0,1.07356272187017,1.07356272187017,1.07356272187017,1.07356272187017,0,0.0,1.0
2008-10-22,2.85,2.85,2.85,2.85,500,1.05505301976896,1.05505301976896,1.05505301976896,1.05505301976896,1350.64302295637,0.0,1.0
2008-10-23,2.85,2.85,2.85,2.85,0,1.05505301976896,1.05505301976896,1.05505301976896,1.05505301976896,0,0.0,1.0
2008-10-24,2.75,2.842,2.0,2.46,43400,1.01803361556654,1.05209146743276,0.74038808404839,0.91067734337952,117235.814392613,0.0,1.0
2008-10-27,2.58,2.58,2.38,2.38,300,0.955100628422423,0.955100628422423,0.881061820017584,0.881061820017584,810.385813773828,0.0,1.0
2008-10-28,2.6,2.6,2.6,2.6,4100,0.962504509262907,0.962504509262907,0.962504509262907,0.962504509262907,11075.2727882423,0.0,1.0
2008-10-29,2.59,2.62,2.59,2.62,600,0.958802568842665,0.969908390103391,0.958802568842665,0.969908390103391,1620.77162754766,0.0,1.0
2008-10-30,2.51,2.79,2.3,2.65,6400,0.92918704548073,1.0328413772475,0.851446296655649,0.981014211364117,17288.2306938417,0.0,1.0
2008-10-31,2.6601,2.74,2.5201,2.5201,7100,0.984753171188561,1.01433167514629,0.932926005305174,0.932926005305174,19179.1309259806,0.0,1.0
2008-11-03,2.65,2.89,2.31,2.89,112000,0.981014211364117,1.06986078144992,0.855148237075891,1.06986078144992,302544.037142229,0.0,1.0
2008-11-04,2.61,2.61,2.61,2.61,200,0.966206449683149,0.966206449683149,0.966206449683149,0.966206449683149,540.257209182552,0.0,1.0
2008-11-05,2.9,3.0,2.88,3.0,4100,1.07356272187017,1.11058212607259,1.06615884102968,1.11058212607259,11075.2727882423,0.0,1.0
2008-11-06,2.89,2.9,2.4192,2.9,3600,1.06986078144992,1.07356272187017,0.895573426464933,1.07356272187017,9724.62976528597,0.0,1.0
2008-11-07,2.89,2.89,2.89,2.89,1,1.06986078144992,1.06986078144992,1.06986078144992,1.06986078144992,2.70128604591277,0.0,1.0
2008-11-10,2.89,2.89,2.89,2.89,0,1.06986078144992,1.06986078144992,1.06986078144992,1.06986078144992,0,0.0,1.0
2008-11-11,2.89,2.89,2.89,2.89,0,1.06986078144992,1.06986078144992,1.06986078144992,1.06986078144992,0,0.0,1.0
2008-11-12,3.0,3.0,3.0,3.0,4000,1.11058212607259,1.11058212607259,1.11058212607259,1.11058212607259,10805.144183651,0.0,1.0
2008-11-13,2.788,2.788,2.55,2.56,15500,1.03210098916346,1.03210098916346,0.943994807161697,0.947696747581939,41869.9337116476,0.0,1.0
2008-11-14,2.79,2.79,2.79,2.79,0,1.0328413772475,1.0328413772475,1.0328413772475,1.0328413772475,0,0.0,1.0
2008-11-17,2.6,2.7,2.54,2.7,3700,0.962504509262907,0.999523913465327,0.940292866741456,0.999523913465327,9994.75836987721,0.0,1.0
2008-11-18,2.47,2.53,2.45,2.53,3900,0.914379283799762,0.936590926321213,0.906975402959278,0.936590926321213,10535.0155790598,0.0,1.0
2008-11-19,2.47,2.47,2.47,2.47,0,0.914379283799762,0.914379283799762,0.914379283799762,0.914379283799762,0,0.0,1.0
2008-11-20,2.4,2.61,2.28,2.29,8600,0.888465700858068,0.966206449683149,0.844042415815165,0.847744356235407,23231.0599948497,0.0,1.0
2008-11-21,2.4399,2.4399,2.29,2.2901,1400,0.903236443134834,0.903236443134834,0.847744356235407,0.847781375639609,3781.80046427786,0.0,1.0
2008-11-24,2.45,2.45,2.43,2.43,1700,0.906975402959278,0.906975402959278,0.899571522118794,0.899571522118794,4592.18627805169,0.0,1.0
2008-11-25,2.45,2.45,2.45,2.45,0,0.906975402959278,0.906975402959278,0.906975402959278,0.906975402959278,0,0.0,1.0
2008-11-26,2.45,2.45,2.45,2.45,0,0.906975402959278,0.906975402959278,0.906975402959278,0.906975402959278,0,0.0,1.0
2008-11-28,2.28,2.3201,2.28,2.32,1900,0.844042415815165,0.858887196900335,0.844042415815165,0.858850177496133,5132.44348723424,0.0,1.0
2008-12-01,2.15,2.73,2.1,2.3,15200,0.795917190352019,1.01062973472605,0.77740748825081,0.851446296655649,41059.547897874,0.0,1.0
2008-12-02,2.75,3.0,2.0999,2.15,89800,1.01803361556654,1.11058212607259,0.777370468846607,0.795917190352019,242575.486922965,0.0,1.0
2008-12-03,2.15,3.0,2.15,2.75,5400,0.795917190352019,1.11058212607259,0.795917190352019,1.01803361556654,14586.9446479289,0.0,1.0
2008-12-04,2.15,2.15,2.15,2.15,0,0.795917190352019,0.795917190352019,0.795917190352019,0.795917190352019,0,0.0,1.0
2008-12-05,2.38,2.38,2.38,2.38,100,0.881061820017584,0.881061820017584,0.881061820017584,0.881061820017584,270.128604591276,0.0,1.0
2008-12-08,2.36,2.5,2.29,2.5,4800,0.8736579391771,0.925485105060488,0.847744356235407,0.925485105060488,12966.1730203813,0.0,1.0
2008-12-09,2.3,2.3,2.29,2.29,2400,0.851446296655649,0.851446296655649,0.847744356235407,0.847744356235407,6483.08651019062,0.0,1.0
2008-12-10,2.262,2.31,2.25,2.3,12900,0.837378923058729,0.855148237075891,0.832936594554439,0.851446296655649,34846.5899922746,0.0,1.0
2008-12-11,2.26,2.26,2.26,2.26,1000,0.836638534974681,0.836638534974681,0.836638534974681,0.836638534974681,2701.28604591276,0.0,1.0
2008-12-12,2.602,2.63,2.36,2.36,600,0.963244897346956,0.973610330523633,0.8736579391771,0.8736579391771,1620.77162754766,0.0,1.0
2008-12-15,2.6,2.6,2.6,2.6,0,0.962504509262907,0.962504509262907,0.962504509262907,0.962504509262907,0,0.0,1.0
2008-12-16,2.7,2.7,2.457,2.7,500,0.999523913465327,0.999523913465327,0.909566761253447,0.999523913465327,1350.64302295638,0.0,1.0
2008-12-17,2.6999,2.6999,2.6999,2.6999,400,0.999486894061124,0.999486894061124,0.999486894061124,0.999486894061124,1080.5144183651,0.0,1.0
2008-12-18,2.32,2.69,2.32,2.69,1500,0.858850177496133,0.995821973045085,0.858850177496133,0.995821973045085,4051.92906886914,0.0,1.0
2008-12-19,2.2,2.2,2.2,2.2,300,0.814426892453229,0.814426892453229,0.814426892453229,0.814426892453229,810.385813773828,0.0,1.0
2008-12-22,2.36,2.394,2.36,2.394,1200,0.8736579391771,0.886244536605923,0.8736579391771,0.886244536605923,3241.54325509531,0.0,1.0
2008-12-23,2.63,2.63,2.63,2.63,200,0.973610330523633,0.973610330523633,0.973610330523633,0.973610330523633,540.257209182552,0.0,1.0
2008-12-24,2.63,2.63,2.63,2.63,0,0.973610330523633,0.973610330523633,0.973610330523633,0.973610330523633,0,0.0,1.0
2008-12-26,2.63,2.63,2.63,2.63,0,0.973610330523633,0.973610330523633,0.973610330523633,0.973610330523633,0,0.0,1.0
2008-12-29,2.63,2.63,2.63,2.63,5,0.973610330523633,0.973610330523633,0.973610330523633,0.973610330523633,13.5064302295638,0.0,1.0
2008-12-30,2.63,2.63,2.63,2.63,0,0.973610330523633,0.973610330523633,0.973610330523633,0.973610330523633,0,0.0,1.0
2008-12-31,2.12,2.35,2.12,2.18,3500,0.784811369091294,0.869955998756858,0.784811369091294,0.807023011612745,9454.50116069466,0.0,1.0
2009-01-02,2.551,2.58,2.27,2.34,1500,0.944365001203722,0.955100628422423,0.840340475394923,0.866254058336616,4051.92906886914,0.0,1.0
2009-01-05,2.65,2.65,2.17,2.17,1300,0.981014211364117,0.981014211364117,0.803321071192503,0.803321071192503,3511.67185968659,0.0,1.0
2009-01-06,2.32,2.65,2.31,2.64,4600,0.858850177496133,0.981014211364117,0.855148237075891,0.977312270943875,12425.9158111987,0.0,1.0
2009-01-07,2.32,2.51,2.32,2.32,1800,0.858850177496133,0.92918704548073,0.858850177496133,0.858850177496133,4862.31488264297,0.0,1.0
2009-01-08,2.31,2.31,2.25,2.25,7600,0.855148237075891,0.855148237075891,0.832936594554439,0.832936594554439,20529.773948937,0.0,1.0
2009-01-09,2.27,2.31,2.26,2.31,5800,0.840340475394923,0.855148237075891,0.836638534974681,0.855148237075891,15667.459066294,0.0,1.0
2009-01-12,2.28,2.28,2.28,2.28,600,0.844042415815165,0.844042415815165,0.844042415815165,0.844042415815165,1620.77162754766,0.0,1.0
2009-01-13,2.25,2.27,2.25,2.27,200,0.832936594554439,0.840340475394923,0.832936594554439,0.840340475394923,540.257209182552,0.0,1.0
2009-01-14,2.25,2.25,2.25,2.25,0,0.832936594554439,0.832936594554439,0.832936594554439,0.832936594554439,0,0.0,1.0
2009-01-15,2.28,2.28,2.26,2.27,8100,0.844042415815165,0.844042415815165,0.836638534974681,0.840340475394923,21880.4169718933,0.0,1.0
2009-01-16,2.25,2.28,2.25,2.27,4200,0.832936594554439,0.844042415815165,0.832936594554439,0.840340475394923,11345.4013928336,0.0,1.0
2009-01-20,2.25,2.38,2.25,2.38,600,0.832936594554439,0.881061820017584,0.832936594554439,0.881061820017584,1620.77162754766,0.0,1.0
2009-01-21,2.25,2.25,2.25,2.25,0,0.832936594554439,0.832936594554439,0.832936594554439,0.832936594554439,0,0.0,1.0
2009-01-22,2.25,2.25,2.25,2.25,0,0.832936594554439,0.832936594554439,0.832936594554439,0.832936594554439,0,0.0,1.0
2009-01-23,2.5,2.5,2.5,2.5,100,0.925485105060488,0.925485105060488,0.925485105060488,0.925485105060488,270.128604591276,0.0,1.0
2009-01-26,2.59,2.59,2.49,2.49,600,0.958802568842665,0.958802568842665,0.921783164640246,0.921783164640246,1620.77162754766,0.0,1.0
2009-01-27,2.5199,2.52,2.5199,2.52,200,0.932851966496769,0.932888985900972,0.932851966496769,0.932888985900972,540.257209182552,0.0,1.0
2009-01-28,2.23,2.28,2.2,2.28,600,0.825532713713955,0.844042415815165,0.814426892453229,0.844042415815165,1620.77162754766,0.0,1.0
2009-01-29,2.1999,2.22,2.19,2.22,13300,0.814389873049027,0.821830773293713,0.810724952032987,0.821830773293713,35927.1044106397,0.0,1.0
2009-01-30,2.1101,2.21,2.11,2.21,4800,0.781146448075254,0.818128832873471,0.781109428671052,0.818128832873471,12966.1730203812,0.0,1.0
2009-02-02,2.1101,2.1101,2.1101,2.1101,40,0.781146448075254,0.781146448075254,0.781146448075254,0.781146448075254,108.05144183651,0.0,1.0
2009-02-03,2.3904,2.3904,2.39,2.39,300,0.884911838054636,0.884911838054636,0.884763760437826,0.884763760437826,810.385813773828,0.0,1.0
2009-02-04,2.39,2.39,2.39,2.39,0,0.884763760437826,0.884763760437826,0.884763760437826,0.884763760437826,0,0.0,1.0
2009-02-05,2.1096,2.1096,2.1096,2.1096,200,0.780961351054242,0.780961351054242,0.780961351054242,0.780961351054242,540.257209182552,0.0,1.0
2009-02-06,2.11,2.11,2.11,2.11,0,0.781109428671052,0.781109428671052,0.781109428671052,0.781109428671052,0,0.0,1.0
2009-02-09,2.05,2.06,1.84,2.06,19600,0.7588977861496,0.762599726569842,0.681157037324519,0.762599726569842,52945.2064998901,0.0,1.0
2009-02-10,2.0,2.01,2.0,2.01,30100,0.74038808404839,0.744090024468632,0.74038808404839,0.744090024468632,81308.7099819741,0.0,1.0
2009-02-11,1.9,2.19,1.9,2.19,47100,0.703368679845971,0.810724952032987,0.703368679845971,0.810724952032987,127230.572762491,0.0,1.0
2009-02-12,1.91,1.96,1.86,1.96,9800,0.707070620266213,0.725580322367422,0.688560918165003,0.725580322367422,26472.603249945,0.0,1.0
2009-02-13,1.9,2.0,1.8,2.0,55200,0.703368679845971,0.74038808404839,0.666349275643551,0.74038808404839,149110.989734384,0.0,1.0
2009-02-17,1.93,1.93,1.55,1.75,3000,0.714474501106697,0.714474501106697,0.573800765137502,0.647839573542341,8103.85813773827,0.0,1.0
2009-02-18,1.77,1.8194,1.7,1.7,2800,0.655243454382825,0.67353104005882,0.629329871441132,0.629329871441132,7563.60092855573,0.0,1.0
2009-02-19,1.9,1.9001,1.9,1.9,1700,0.703368679845971,0.703405699250173,0.703368679845971,0.703368679845971,4592.18627805169,0.0,1.0
2009-02-20,1.9,1.94,1.9,1.94,1200,0.703368679845971,0.718176441526938,0.703368679845971,0.718176441526938,3241.54325509531,0.0,1.0
2009-02-23,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-02-24,2.34,2.34,2.34,2.34,1000,0.866254058336616,0.866254058336616,0.866254058336616,0.866254058336616,2701.28604591276,0.0,1.0
2009-02-25,1.95,1.95,1.95,1.95,300,0.72187838194718,0.72187838194718,0.72187838194718,0.72187838194718,810.385813773828,0.0,1.0
2009-02-26,2.25,2.25,1.81,1.81,1500,0.832936594554439,0.832936594554439,0.670051216063793,0.670051216063793,4051.92906886914,0.0,1.0
2009-02-27,2.25,2.25,2.25,2.25,0,0.832936594554439,0.832936594554439,0.832936594554439,0.832936594554439,0,0.0,1.0
2009-03-02,2.25,2.25,1.75,2.24,4800,0.832936594554439,0.832936594554439,0.647839573542341,0.829234654134197,12966.1730203812,0.0,1.0
2009-03-03,2.0001,2.0001,2.0,2.0,2000,0.740425103452593,0.740425103452593,0.74038808404839,0.74038808404839,5402.57209182552,0.0,1.0
2009-03-04,2.0,2.0,2.0,2.0,0,0.74038808404839,0.74038808404839,0.74038808404839,0.74038808404839,0,0.0,1.0
2009-03-05,2.0,2.0,2.0,2.0,0,0.74038808404839,0.74038808404839,0.74038808404839,0.74038808404839,0,0.0,1.0
2009-03-06,1.9,1.9,1.9,1.9,3000,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,8103.85813773828,0.0,1.0
2009-03-09,1.92,1.92,1.92,1.92,100,0.710772560686455,0.710772560686455,0.710772560686455,0.710772560686455,270.128604591276,0.0,1.0
2009-03-10,2.1,2.24,1.8,1.8,4000,0.77740748825081,0.829234654134197,0.666349275643551,0.666349275643551,10805.144183651,0.0,1.0
2009-03-11,1.8101,1.8101,1.8101,1.8101,200,0.670088235467996,0.670088235467996,0.670088235467996,0.670088235467996,540.257209182552,0.0,1.0
2009-03-12,1.8101,1.8101,1.8101,1.8101,73,0.670088235467996,0.670088235467996,0.670088235467996,0.670088235467996,197.193881351631,0.0,1.0
2009-03-13,1.81,1.81,1.81,1.81,0,0.670051216063793,0.670051216063793,0.670051216063793,0.670051216063793,0,0.0,1.0
2009-03-16,2.06,2.06,1.86,1.86,200,0.762599726569842,0.762599726569842,0.688560918165003,0.688560918165003,540.257209182552,0.0,1.0
2009-03-17,2.06,2.06,2.06,2.06,0,0.762599726569842,0.762599726569842,0.762599726569842,0.762599726569842,0,0.0,1.0
2009-03-18,2.06,2.06,2.06,2.06,0,0.762599726569842,0.762599726569842,0.762599726569842,0.762599726569842,0,0.0,1.0
2009-03-19,1.81,1.86,1.81,1.86,400,0.670051216063793,0.688560918165003,0.670051216063793,0.688560918165003,1080.5144183651,0.0,1.0
2009-03-20,2.2,2.2,1.91,1.91,500,0.814426892453229,0.814426892453229,0.707070620266213,0.707070620266213,1350.64302295638,0.0,1.0
2009-03-23,2.2,2.2,2.2,2.2,0,0.814426892453229,0.814426892453229,0.814426892453229,0.814426892453229,0,0.0,1.0
2009-03-24,1.9288,1.9288,1.9288,1.9288,200,0.714030268256267,0.714030268256267,0.714030268256267,0.714030268256267,540.257209182552,0.0,1.0
2009-03-25,1.93,1.93,1.93,1.93,0,0.714474501106697,0.714474501106697,0.714474501106697,0.714474501106697,0,0.0,1.0
2009-03-26,2.12,2.12,1.86,1.94,800,0.784811369091294,0.784811369091294,0.688560918165003,0.718176441526938,2161.02883673021,0.0,1.0
2009-03-27,2.12,2.12,2.12,2.12,0,0.784811369091294,0.784811369091294,0.784811369091294,0.784811369091294,0,0.0,1.0
2009-03-30,1.86,1.8801,1.86,1.88,800,0.688560918165003,0.696001818409689,0.688560918165003,0.695964799005487,2161.02883673021,0.0,1.0
2009-03-31,1.91,1.91,1.91,1.91,100,0.707070620266213,0.707070620266213,0.707070620266213,0.707070620266213,270.128604591276,0.0,1.0
2009-04-01,1.9,1.9001,1.8999,1.9,8900,0.703368679845971,0.703405699250173,0.703331660441768,0.703368679845971,24041.4458086235,0.0,1.0
2009-04-02,1.9,1.9,1.89,1.89,500,0.703368679845971,0.703368679845971,0.699666739425729,0.699666739425729,1350.64302295638,0.0,1.0
2009-04-03,1.9,1.9,1.8,1.8001,1000,0.703368679845971,0.703368679845971,0.666349275643551,0.666386295047754,2701.28604591276,0.0,1.0
2009-04-06,1.9,1.9,1.89,1.8999,900,0.703368679845971,0.703368679845971,0.699666739425729,0.703331660441768,2431.15744132148,0.0,1.0
2009-04-07,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-04-08,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-04-09,1.9,1.9,1.9,1.9,900,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,2431.15744132148,0.0,1.0
2009-04-13,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-04-14,1.9,1.91,1.9,1.91,2300,0.703368679845971,0.707070620266213,0.703368679845971,0.707070620266213,6212.95790559934,0.0,1.0
2009-04-15,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-04-16,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-04-17,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-04-20,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-04-21,1.9,1.9,1.895,1.9,4000,0.703368679845971,0.703368679845971,0.70151770963585,0.703368679845971,10805.144183651,0.0,1.0
2009-04-22,1.9,1.9,1.9,1.9,6000,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,16207.7162754766,0.0,1.0
2009-04-23,1.9,1.9088,1.9,1.9001,400,0.703368679845971,0.706626387415784,0.703368679845971,0.703405699250173,1080.5144183651,0.0,1.0
2009-04-24,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-04-27,1.9001,1.9001,1.9,1.9,1000,0.703405699250173,0.703405699250173,0.703368679845971,0.703368679845971,2701.28604591276,0.0,1.0
2009-04-28,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-04-29,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-04-30,2.01,2.01,2.01,2.01,1600,0.744090024468632,0.744090024468632,0.744090024468632,0.744090024468632,4322.05767346042,0.0,1.0
2009-05-01,1.9101,1.9101,1.91,1.91,400,0.707107639670415,0.707107639670415,0.707070620266213,0.707070620266213,1080.5144183651,0.0,1.0
2009-05-04,1.9101,1.9101,1.9101,1.9101,6,0.707107639670415,0.707107639670415,0.707107639670415,0.707107639670415,16.2077162754766,0.0,1.0
2009-05-05,1.98,1.98,1.98,1.98,500,0.732984203207906,0.732984203207906,0.732984203207906,0.732984203207906,1350.64302295638,0.0,1.0
2009-05-06,1.95,1.95,1.93,1.93,15000,0.72187838194718,0.72187838194718,0.714474501106697,0.714474501106697,40519.2906886914,0.0,1.0
2009-05-07,1.9001,1.9001,1.9001,1.9001,100,0.703405699250173,0.703405699250173,0.703405699250173,0.703405699250173,270.128604591276,0.0,1.0
2009-05-08,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-05-11,2.15,2.15,1.99,1.99,1700,0.795917190352019,0.795917190352019,0.736686143628148,0.736686143628148,4592.18627805169,0.0,1.0
2009-05-12,2.15,2.15,2.15,2.15,40,0.795917190352019,0.795917190352019,0.795917190352019,0.795917190352019,108.05144183651,0.0,1.0
2009-05-13,2.15,2.15,2.15,2.15,0,0.795917190352019,0.795917190352019,0.795917190352019,0.795917190352019,0,0.0,1.0
2009-05-14,2.1,2.1,1.95,1.95,1200,0.77740748825081,0.77740748825081,0.72187838194718,0.72187838194718,3241.54325509531,0.0,1.0
2009-05-15,2.1,2.1,2.1,2.1,0,0.77740748825081,0.77740748825081,0.77740748825081,0.77740748825081,0,0.0,1.0
2009-05-18,2.15,2.15,2.15,2.15,900,0.795917190352019,0.795917190352019,0.795917190352019,0.795917190352019,2431.15744132149,0.0,1.0
2009-05-19,1.9,2.0,1.9,2.0,4900,0.703368679845971,0.74038808404839,0.703368679845971,0.74038808404839,13236.3016249725,0.0,1.0
2009-05-20,1.9,1.95,1.9,1.9,3400,0.703368679845971,0.72187838194718,0.703368679845971,0.703368679845971,9184.37255610338,0.0,1.0
2009-05-21,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-05-22,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-05-26,1.9,1.9,1.9,1.9,0,0.703368679845971,0.703368679845971,0.703368679845971,0.703368679845971,0,0.0,1.0
2009-05-27,2.1,2.13,2.1,2.13,4000,0.77740748825081,0.788513309511536,0.77740748825081,0.788513309511536,10805.144183651,0.0,1.0
2009-05-28,2.14,2.2,2.09,2.14,5100,0.792215249931777,0.814426892453229,0.773705547830568,0.792215249931777,13776.5588341551,0.0,1.0
2009-05-29,2.14,2.14,2.14,2.14,0,0.792215249931777,0.792215249931777,0.792215249931777,0.792215249931777,0,0.0,1.0
2009-06-01,1.95,1.95,1.95,1.95,100,0.72187838194718,0.72187838194718,0.72187838194718,0.72187838194718,270.128604591276,0.0,1.0
2009-06-02,2.2,2.2,2.2,2.2,5500,0.814426892453229,0.814426892453229,0.814426892453229,0.814426892453229,14857.0732525202,0.0,1.0
2009-06-03,2.2,2.2,2.2,2.2,0,0.814426892453229,0.814426892453229,0.814426892453229,0.814426892453229,0,0.0,1.0
2009-06-04,2.05,2.2,2.05,2.2,2600,0.7588977861496,0.814426892453229,0.7588977861496,0.814426892453229,7023.34371937317,0.0,1.0
2009-06-05,2.05,2.05,2.05,2.05,0,0.7588977861496,0.7588977861496,0.7588977861496,0.7588977861496,0,0.0,1.0
2009-06-08,2.05,2.05,2.05,2.05,0,0.7588977861496,0.7588977861496,0.7588977861496,0.7588977861496,0,0.0,1.0
2009-06-09,2.01,2.06,2.01,2.01,17800,0.744090024468632,0.762599726569842,0.744090024468632,0.744090024468632,48082.8916172471,0.0,1.0
2009-06-10,2.01,2.01,2.01,2.01,1700,0.744090024468632,0.744090024468632,0.744090024468632,0.744090024468632,4592.18627805169,0.0,1.0
2009-06-11,2.01,2.01,2.01,2.01,0,0.744090024468632,0.744090024468632,0.744090024468632,0.744090024468632,0,0.0,1.0
2009-06-12,2.01,2.01,2.01,2.01,0,0.744090024468632,0.744090024468632,0.744090024468632,0.744090024468632,0,0.0,1.0
2009-06-15,2.01,2.01,2.01,2.01,0,0.744090024468632,0.744090024468632,0.744090024468632,0.744090024468632,0,0.0,1.0
2009-06-16,2.01,2.01,2.01,2.01,0,0.744090024468632,0.744090024468632,0.744090024468632,0.744090024468632,0,0.0,1.0
2009-06-17,2.01,2.01,2.01,2.01,0,0.744090024468632,0.744090024468632,0.744090024468632,0.744090024468632,0,0.0,1.0
2009-06-18,2.01,2.01,2.01,2.01,78,0.744090024468632,0.744090024468632,0.744090024468632,0.744090024468632,210.700311581195,0.0,1.0
2009-06-19,2.01,2.01,2.01,2.01,0,0.744090024468632,0.744090024468632,0.744090024468632,0.744090024468632,0,0.0,1.0
2009-06-22,2.05,2.05,2.05,2.05,400,0.7588977861496,0.7588977861496,0.7588977861496,0.7588977861496,1080.5144183651,0.0,1.0
2009-06-23,2.05,2.05,2.05,2.05,0,0.7588977861496,0.7588977861496,0.7588977861496,0.7588977861496,0,0.0,1.0
2009-06-24,2.1,2.1,2.1,2.1,3300,0.77740748825081,0.77740748825081,0.77740748825081,0.77740748825081,8914.2439515121,0.0,1.0
2009-06-25,2.1,2.1,2.1,2.1,1000,0.77740748825081,0.77740748825081,0.77740748825081,0.77740748825081,2701.28604591276,0.0,1.0
2009-06-26,2.25,2.32,2.2,2.2,5900,0.832936594554439,0.858850177496133,0.814426892453229,0.814426892453229,15937.5876708853,0.0,1.0
2009-06-29,3.2235,3.774,2.76,2.89,23400,1.19332049446499,1.39711231459931,1.02173555598678,1.06986078144992,63210.0934743587,0.0,1.0
2009-06-30,2.9,3.35,2.58,2.58,12000,1.07356272187017,1.24015004078105,0.955100628422423,0.955100628422423,32415.432550953,0.0,1.0
2009-07-01,2.9,2.92,2.9,2.91,4500,1.07356272187017,1.08096660271065,1.07356272187017,1.07726466229041,12155.7872066074,0.0,1.0
2009-07-02,2.9001,2.9001,2.9,2.9,1300,1.07359974127437,1.07359974127437,1.07356272187017,1.07356272187017,3511.67185968658,0.0,1.0
2009-07-06,3.25,3.34,3.2475,3.34,1800,1.20313063657863,1.23644810036081,1.20220515147357,1.23644810036081,4862.31488264298,0.0,1.0
2009-07-07,3.15,3.25,2.89,3.15,4300,1.16611123237621,1.20313063657863,1.06986078144992,1.16611123237621,11615.5299974249,0.0,1.0
2009-07-08,3.15,3.15,3.15,3.15,0,1.16611123237621,1.16611123237621,1.16611123237621,1.16611123237621,0,0.0,1.0
2009-07-09,3.25,3.25,3.25,3.25,200,1.20313063657863,1.20313063657863,1.20313063657863,1.20313063657863,540.257209182554,0.0,1.0
2009-07-10,3.27,3.27,3.27,3.27,200,1.21053451741912,1.21053451741912,1.21053451741912,1.21053451741912,540.257209182551,0.0,1.0
2009-07-13,3.1001,3.27,3.1,3.27,1000,1.14763854967921,1.21053451741912,1.147601530275,1.21053451741912,2701.28604591275,0.0,1.0
2009-07-14,3.1,3.1,3.1,3.1,0,1.147601530275,1.147601530275,1.147601530275,1.147601530275,0,0.0,1.0
2009-07-15,3.02,3.05,2.9,2.915,1700,1.11798600691307,1.12909182817379,1.07356272187017,1.07911563250053,4592.18627805169,0.0,1.0
2009-07-16,3.12,3.12,3.0199,3.12,3000,1.15500541111549,1.15500541111549,1.11794898750887,1.15500541111549,8103.85813773827,0.0,1.0
2009-07-17,3.1,3.1,2.9,2.9,3900,1.147601530275,1.147601530275,1.07356272187017,1.07356272187017,10535.0155790598,0.0,1.0
2009-07-20,2.85,2.905,2.85,2.905,2000,1.05505301976896,1.07541369208029,1.05505301976896,1.07541369208029,5402.5720918255,0.0,1.0
2009-07-21,2.85,2.8501,2.85,2.8501,600,1.05505301976896,1.05509003917316,1.05505301976896,1.05509003917316,1620.77162754765,0.0,1.0
2009-07-22,2.95,2.95,2.95,2.95,1500,1.09207242397138,1.09207242397138,1.09207242397138,1.09207242397138,4051.92906886912,0.0,1.0
2009-07-23,2.959,2.959,2.85,2.85,900,1.09540417034959,1.09540417034959,1.05505301976896,1.05505301976896,2431.15744132149,0.0,1.0
2009-07-24,2.96,2.96,2.96,2.96,0,1.09577436439162,1.09577436439162,1.09577436439162,1.09577436439162,0,0.0,1.0
2009-07-27,2.96,2.96,2.96,2.96,0,1.09577436439162,1.09577436439162,1.09577436439162,1.09577436439162,0,0.0,1.0
2009-07-28,2.96,2.96,2.96,2.96,0,1.09577436439162,1.09577436439162,1.09577436439162,1.09577436439162,0,0.0,1.0
2009-07-29,2.96,2.96,2.96,2.96,0,1.09577436439162,1.09577436439162,1.09577436439162,1.09577436439162,0,0.0,1.0
2009-07-30,2.96,2.96,2.96,2.96,0,1.09577436439162,1.09577436439162,1.09577436439162,1.09577436439162,0,0.0,1.0
2009-07-31,2.96,2.96,2.96,2.96,0,1.09577436439162,1.09577436439162,1.09577436439162,1.09577436439162,0,0.0,1.0
2009-08-03,2.93,2.93,2.93,2.93,1500,1.08466854313089,1.08466854313089,1.08466854313089,1.08466854313089,4051.92906886915,0.0,1.0
2009-08-04,2.9,2.9,2.9,2.9,400,1.07356272187017,1.07356272187017,1.07356272187017,1.07356272187017,1080.5144183651,0.0,1.0
2009-08-05,2.9,2.9,2.9,2.9,0,1.07356272187017,1.07356272187017,1.07356272187017,1.07356272187017,0,0.0,1.0
2009-08-06,2.9301,2.9301,2.9,2.9,7000,1.08470556253509,1.08470556253509,1.07356272187017,1.07356272187017,18909.0023213894,0.0,1.0
2009-08-07,2.93,2.93,2.93,2.93,0,1.08466854313089,1.08466854313089,1.08466854313089,1.08466854313089,0,0.0,1.0
2009-08-10,2.93,2.93,2.93,2.93,0,1.08466854313089,1.08466854313089,1.08466854313089,1.08466854313089,0,0.0,1.0
2009-08-11,3.1,3.1,3.09,3.09,4000,1.147601530275,1.147601530275,1.14389958985476,1.14389958985476,10805.1441836511,0.0,1.0
2009-08-12,3.02,3.02,3.0,3.0,4000,1.11798600691307,1.11798600691307,1.11058212607259,1.11058212607259,10805.144183651,0.0,1.0
2009-08-13,2.9,3.15,2.85,2.85,45700,1.07356272187017,1.16611123237621,1.05505301976896,1.05505301976896,123448.772298213,0.0,1.0
2009-08-14,2.9,2.9,2.9,2.9,0,1.07356272187017,1.07356272187017,1.07356272187017,1.07356272187017,0,0.0,1.0
2009-08-17,2.85,3.09,2.84,3.09,47200,1.05505301976896,1.14389958985476,1.05135107934871,1.14389958985476,127500.701367082,0.0,1.0
2009-08-18,2.85,2.85,2.8,2.81,29100,1.05505301976896,1.05505301976896,1.03654331766775,1.04024525808799,78607.423936061,0.0,1.0
2009-08-19,2.85,2.85,2.85,2.85,200,1.05505301976896,1.05505301976896,1.05505301976896,1.05505301976896,540.25720918255,0.0,1.0
2009-08-20,2.93,2.93,2.93,2.93,600,1.08466854313089,1.08466854313089,1.08466854313089,1.08466854313089,1620.77162754766,0.0,1.0
2009-08-21,2.93,2.93,2.93,2.93,0,1.08466854313089,1.08466854313089,1.08466854313089,1.08466854313089,0,0.0,1.0
2009-08-24,2.75,2.7999,2.61,2.61,6000,1.01803361556654,1.03650629826354,0.966206449683149,0.966206449683149,16207.7162754765,0.0,1.0
2009-08-25,2.8,2.8,2.8,2.8,300,1.03654331766775,1.03654331766775,1.03654331766775,1.03654331766775,810.385813773825,0.0,1.0
2009-08-26,2.8,2.8,2.8,2.8,0,1.03654331766775,1.03654331766775,1.03654331766775,1.03654331766775,0,0.0,1.0
2009-08-27,2.8,2.8,2.8,2.8,0,1.03654331766775,1.03654331766775,1.03654331766775,1.03654331766775,0,0.0,1.0
2009-08-28,2.8,2.8,2.8,2.8,0,1.03654331766775,1.03654331766775,1.03654331766775,1.03654331766775,0,0.0,1.0
2009-08-31,2.8,2.8,2.8,2.8,0,1.03654331766775,1.03654331766775,1.03654331766775,1.03654331766775,0,0.0,1.0
2009-09-01,2.8,2.8,2.8,2.8,0,1.03654331766775,1.03654331766775,1.03654331766775,1.03654331766775,0,0.0,1.0
2009-09-02,2.8,2.8,2.8,2.8,0,1.03654331766775,1.03654331766775,1.03654331766775,1.03654331766775,0,0.0,1.0
2009-09-03,2.65,2.6501,2.65,2.6501,400,0.981014211364117,0.981051230768319,0.981014211364117,0.981051230768319,1080.5144183651,0.0,1.0
2009-09-04,2.65,2.65,2.65,2.65,0,0.981014211364117,0.981014211364117,0.981014211364117,0.981014211364117,0,0.0,1.0
2009-09-08,2.65,2.65,2.65,2.65,300,0.981014211364117,0.981014211364117,0.981014211364117,0.981014211364117,810.385813773828,0.0,1.0
2009-09-09,2.65,2.75,2.61,2.61,3000,0.981014211364117,1.01803361556654,0.966206449683149,0.966206449683149,8103.85813773828,0.0,1.0
2009-09-10,2.9999,2.9999,2.9999,2.9999,300,1.11054510666838,1.11054510666838,1.11054510666838,1.11054510666838,810.38581377383,0.0,1.0
2009-09-11,2.9999,2.9999,2.9999,2.9999,3,1.11054510666838,1.11054510666838,1.11054510666838,1.11054510666838,8.1038581377383,0.0,1.0
2009-09-14,2.75,2.7501,2.75,2.7501,200,1.01803361556654,1.01807063497074,1.01803361556654,1.01807063497074,540.25720918255,0.0,1.0
2009-09-15,2.75,2.75,2.75,2.75,0,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,0,0.0,1.0
2009-09-16,2.75,2.75,2.75,2.75,2,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,5.4025720918255,0.0,1.0
2009-09-17,2.8785,2.8785,2.8785,2.8785,100,1.06560354996665,1.06560354996665,1.06560354996665,1.06560354996665,270.128604591275,0.0,1.0
2009-09-18,2.8785,2.8785,2.8785,2.8785,1939,1.06560354996665,1.06560354996665,1.06560354996665,1.06560354996665,5237.79364302482,0.0,1.0
2009-09-21,2.75,2.75,2.75,2.75,2100,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,5672.70069641678,0.0,1.0
2009-09-22,2.75,2.75,2.75,2.75,0,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,0,0.0,1.0
2009-09-23,2.75,2.75,2.75,2.75,0,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,0,0.0,1.0
2009-09-24,2.75,2.75,2.75,2.75,0,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,0,0.0,1.0
2009-09-25,2.75,2.75,2.75,2.75,0,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,0,0.0,1.0
2009-09-28,2.75,2.75,2.75,2.75,0,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,0,0.0,1.0
2009-09-29,2.75,2.75,2.75,2.75,0,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,0,0.0,1.0
2009-09-30,2.75,2.75,2.75,2.75,300,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,810.385813773825,0.0,1.0
2009-10-01,2.75,2.75,2.75,2.75,3500,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,9454.50116069463,0.0,1.0
2009-10-02,2.75,2.75,2.75,2.75,0,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,0,0.0,1.0
2009-10-05,2.75,2.75,2.75,2.75,0,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,0,0.0,1.0
2009-10-06,2.6001,2.6001,2.41,2.41,1800,0.96254152866711,0.96254152866711,0.89216764127831,0.89216764127831,4862.31488264297,0.0,1.0
2009-10-07,2.6,2.6,2.6,2.6,0,0.962504509262907,0.962504509262907,0.962504509262907,0.962504509262907,0,0.0,1.0
2009-10-08,2.6,2.6,2.6,2.6,0,0.962504509262907,0.962504509262907,0.962504509262907,0.962504509262907,0,0.0,1.0
2009-10-09,2.5,2.5,2.5,2.5,100,0.925485105060488,0.925485105060488,0.925485105060488,0.925485105060488,270.128604591276,0.0,1.0
2009-10-12,2.5,2.5,2.5,2.5,0,0.925485105060488,0.925485105060488,0.925485105060488,0.925485105060488,0,0.0,1.0
2009-10-13,2.7,2.7,2.695,2.7,21800,0.999523913465327,0.999523913465327,0.997672943255206,0.999523913465327,58888.0358008982,0.0,1.0
2009-10-14,2.7,2.7,2.7,2.7,0,0.999523913465327,0.999523913465327,0.999523913465327,0.999523913465327,0,0.0,1.0
2009-10-15,3.0,3.1,2.84,2.84,25600,1.11058212607259,1.147601530275,1.05135107934871,1.05135107934871,69152.9227753663,0.0,1.0
2009-10-16,3.1,3.2,3.1,3.1999,25600,1.147601530275,1.18462093447742,1.147601530275,1.18458391507322,69152.9227753669,0.0,1.0
2009-10-19,3.2,3.2001,3.1508,3.2,9000,1.18462093447742,1.18465795388163,1.16640738760983,1.18462093447742,24311.5744132149,0.0,1.0
2009-10-20,3.07,3.2,3.05,3.2,12300,1.13649570901428,1.18462093447742,1.12909182817379,1.18462093447742,33225.8183647269,0.0,1.0
2009-10-21,3.07,3.07,3.07,3.07,0,1.13649570901428,1.13649570901428,1.13649570901428,1.13649570901428,0,0.0,1.0
2009-10-22,3.07,3.07,3.07,3.07,0,1.13649570901428,1.13649570901428,1.13649570901428,1.13649570901428,0,0.0,1.0
2009-10-23,2.9101,2.9101,2.91,2.91,3000,1.07730168169461,1.07730168169461,1.07726466229041,1.07726466229041,8103.85813773828,0.0,1.0
2009-10-26,2.85,2.9,2.85,2.9,5200,1.05505301976896,1.07356272187017,1.05505301976896,1.07356272187017,14046.6874387463,0.0,1.0
2009-10-27,3.049,3.35,3.0,3.0,5900,1.12872163413177,1.24015004078105,1.11058212607259,1.11058212607259,15937.5876708853,0.0,1.0
2009-10-28,2.9,3.0,2.9,2.96,80000,1.07356272187017,1.11058212607259,1.07356272187017,1.09577436439162,216102.88367302,0.0,1.0
2009-10-29,2.96,3.29,2.9,2.93,3200,1.09577436439162,1.2179383982596,1.07356272187017,1.08466854313089,8644.11534692081,0.0,1.0
2009-10-30,2.93,3.15,2.92,3.0,2800,1.08466854313089,1.16611123237621,1.08096660271065,1.11058212607259,7563.60092855574,0.0,1.0
2009-11-02,2.97,3.45,2.9,2.9,5600,1.09947630481186,1.27716944498347,1.07356272187017,1.07356272187017,15127.2018571114,0.0,1.0
2009-11-03,3.37,3.37,2.9138,2.93,800,1.24755392162154,1.24755392162154,1.0786713996501,1.08466854313089,2161.0288367302,0.0,1.0
2009-11-04,3.4499,3.49,2.9001,2.91,8000,1.27713242557927,1.29197720666444,1.07359974127437,1.07726466229041,21610.2883673021,0.0,1.0
2009-11-05,3.01,3.14,3.01,3.14,1000,1.11428406649283,1.16240929195597,1.11428406649283,1.16240929195597,2701.28604591275,0.0,1.0
2009-11-06,3.03,3.03,3.03,3.03,300,1.12168794733331,1.12168794733331,1.12168794733331,1.12168794733331,810.385813773829,0.0,1.0
2009-11-09,3.03,3.03,3.03,3.03,0,1.12168794733331,1.12168794733331,1.12168794733331,1.12168794733331,0,0.0,1.0
2009-11-10,3.12,3.5,3.12,3.24,3500,1.15500541111549,1.29567914708468,1.15500541111549,1.19942869615839,9454.50116069465,0.0,1.0
2009-11-11,3.11,3.18,2.51,2.51,16100,1.15130347069525,1.17721705363694,0.92918704548073,0.92918704548073,43490.7053391953,0.0,1.0
2009-11-12,2.9,3.0,2.86,3.0,12100,1.07356272187017,1.11058212607259,1.0587549601892,1.11058212607259,32685.5611555443,0.0,1.0
2009-11-13,2.87,2.87,2.87,2.87,200,1.06245690060944,1.06245690060944,1.06245690060944,1.06245690060944,540.257209182552,0.0,1.0
2009-11-16,2.8,2.8,2.8,2.8,200,1.03654331766775,1.03654331766775,1.03654331766775,1.03654331766775,540.25720918255,0.0,1.0
2009-11-17,2.8295,2.8295,2.8,2.8,2200,1.04746404190746,1.04746404190746,1.03654331766775,1.03654331766775,5942.82930100807,0.0,1.0
2009-11-18,2.9,2.91,2.9,2.9,5600,1.07356272187017,1.07726466229041,1.07356272187017,1.07356272187017,15127.2018571114,0.0,1.0
2009-11-19,2.9,2.9,2.9,2.9,0,1.07356272187017,1.07356272187017,1.07356272187017,1.07356272187017,0,0.0,1.0
2009-11-20,2.8,2.8,2.8,2.8,1000,1.03654331766775,1.03654331766775,1.03654331766775,1.03654331766775,2701.28604591275,0.0,1.0
2009-11-23,2.75,2.9,2.75,2.8,126300,1.01803361556654,1.07356272187017,1.01803361556654,1.03654331766775,341172.42759878,0.0,1.0
2009-11-24,2.96,2.96,2.75,2.75,300,1.09577436439162,1.09577436439162,1.01803361556654,1.01803361556654,810.385813773826,0.0,1.0
2009-11-25,2.96,2.96,2.96,2.96,0,1.09577436439162,1.09577436439162,1.09577436439162,1.09577436439162,0,0.0,1.0
2009-11-27,2.78,2.78,2.78,2.78,100,1.02913943682726,1.02913943682726,1.02913943682726,1.02913943682726,270.128604591277,0.0,1.0
2009-11-30,3.0,3.0,3.0,3.0,900,1.11058212607259,1.11058212607259,1.11058212607259,1.11058212607259,2431.15744132147,0.0,1.0
2009-12-01,3.0,3.0,3.0,3.0,0,1.11058212607259,1.11058212607259,1.11058212607259,1.11058212607259,0,0.0,1.0
2009-12-02,2.76,2.76,2.76,2.76,200,1.02173555598678,1.02173555598678,1.02173555598678,1.02173555598678,540.257209182551,0.0,1.0
2009-12-03,2.76,2.76,2.76,2.76,100,1.02173555598678,1.02173555598678,1.02173555598678,1.02173555598678,270.128604591276,0.0,1.0
2009-12-04,2.75,2.75,2.75,2.75,200,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,540.25720918255,0.0,1.0
2009-12-07,2.75,2.75,2.75,2.75,0,1.01803361556654,1.01803361556654,1.01803361556654,1.01803361556654,0,0.0,1.0
2009-12-08,2.6,2.75,2.6,2.75,4200,0.962504509262907,1.01803361556654,0.962504509262907,1.01803361556654,11345.4013928336,0.0,1.0
2009-12-09,2.6,2.61,2.6,2.61,1500,0.962504509262907,0.966206449683149,0.962504509262907,0.966206449683149,4051.92906886914,0.0,1.0
2009-12-10,2.6,2.6,2.6,2.6,0,0.962504509262907,0.962504509262907,0.962504509262907,0.962504509262907,0,0.0,1.0
2009-12-11,2.6,2.6,2.6,2.6,0,0.962504509262907,0.962504509262907,0.962504509262907,0.962504509262907,0,0.0,1.0
2009-12-14,2.6,2.6,2.6,2.6,0,0.962504509262907,0.962504509262907,0.962504509262907,0.962504509262907,0,0.0,1.0
2009-12-15,2.6,2.6,2.6,2.6,3000,0.962504509262907,0.962504509262907,0.962504509262907,0.962504509262907,8103.85813773828,0.0,1.0
2009-12-16,2.6,2.6,2.6,2.6,0,0.962504509262907,0.962504509262907,0.962504509262907,0.962504509262907,0,0.0,1.0
2009-12-17,2.6,2.6,2.6,2.6,0,0.962504509262907,0.962504509262907,0.962504509262907,0.962504509262907,0,0.0,1.0
2009-12-18,2.6,2.6,2.6,2.6,300,0.962504509262907,0.962504509262907,0.962504509262907,0.962504509262907,810.385813773828,0.0,1.0
2009-12-21,2.65,2.65,2.6,2.6,1500,0.981014211364117,0.981014211364117,0.962504509262907,0.962504509262907,4051.92906886914,0.0,1.0
2009-12-22,2.65,2.65,2.65,2.65,0,0.981014211364117,0.981014211364117,0.981014211364117,0.981014211364117,0,0.0,1.0
2009-12-23,2.65,2.65,2.65,2.65,0,0.981014211364117,0.981014211364117,0.981014211364117,0.981014211364117,0,0.0,1.0
2009-12-24,2.65,2.65,2.65,2.65,0,0.981014211364117,0.981014211364117,0.981014211364117,0.981014211364117,0,0.0,1.0
2009-12-28,2.65,2.65,2.65,2.65,600,0.981014211364117,0.981014211364117,0.981014211364117,0.981014211364117,1620.77162754766,0.0,1.0
2009-12-29,2.65,2.65,2.65,2.65,0,0.981014211364117,0.981014211364117,0.981014211364117,0.981014211364117,0,0.0,1.0
2009-12-30,2.67,2.67,2.65,2.655,800,0.988418092204601,0.988418092204601,0.981014211364117,0.982865181574238,2161.02883673021,0.0,1.0
2009-12-31,2.555,2.64,2.555,2.64,1800,0.945845777371819,0.977312270943875,0.945845777371819,0.977312270943875,4862.31488264297,0.0,1.0
2010-01-04,2.7999,2.7999,2.645,2.645,1900,1.03650629826354,1.03650629826354,0.979163241153996,0.979163241153996,5132.44348723426,0.0,1.0
2010-01-05,2.845,2.845,2.64,2.64,1400,1.05320204955884,1.05320204955884,0.977312270943875,0.977312270943875,3781.80046427785,0.0,1.0
2010-01-06,2.85,2.85,2.85,2.85,0,1.05505301976896,1.05505301976896,1.05505301976896,1.05505301976896,0,0.0,1.0
2010-01-07,2.85,2.85,2.85,2.85,0,1.05505301976896,1.05505301976896,1.05505301976896,1.05505301976896,0,0.0,1.0
2010-01-08,2.85,2.85,2.85,2.85,0,1.05505301976896,1.05505301976896,1.05505301976896,1.05505301976896,0,0.0,1.0
2010-01-11,2.64,2.655,2.64,2.65,1700,0.977312270943875,0.982865181574238,0.977312270943875,0.981014211364117,4592.18627805169,0.0,1.0
2010-01-12,2.64,2.64,2.64,2.64,0,0.977312270943875,0.977312270943875,0.977312270943875,0.977312270943875,0,0.0,1.0
2010-01-13,2.6401,2.6401,2.6,2.6,700,0.977349290348077,0.977349290348077,0.962504509262907,0.962504509262907,1890.90023213893,0.0,1.0
2010-01-14,2.64,2.64,2.64,2.64,0,0.977312270943875,0.977312270943875,0.977312270943875,0.977312270943875,0,0.0,1.0
2010-01-15,2.64,2.64,2.64,2.64,0,0.977312270943875,0.977312270943875,0.977312270943875,0.977312270943875,0,0.0,1.0
2010-01-19,2.64,2.64,2.64,2.64,0,0.977312270943875,0.977312270943875,0.977312270943875,0.977312270943875,0,0.0,1.0
2010-01-20,2.62,2.62,2.62,2.62,1200,0.969908390103391,0.969908390103391,0.969908390103391,0.969908390103391,3241.54325509531,0.0,1.0
2010-01-21,2.62,2.62,2.62,2.62,0,0.969908390103391,0.969908390103391,0.969908390103391,0.969908390103391,0,0.0,1.0
2010-01-22,2.62,2.62,2.62,2.62,0,0.969908390103391,0.969908390103391,0.969908390103391,0.969908390103391,0,0.0,1.0
2010-01-25,2.62,2.62,2.62,2.62,0,0.969908390103391,0.969908390103391,0.969908390103391,0.969908390103391,0,0.0,1.0
2010-01-26,2.62,2.62,2.62,2.62,0,0.969908390103391,0.969908390103391,0.969908390103391,0.969908390103391,0,0.0,1.0
2010-01-27,2.5801,2.585,2.58,2.58,1000,0.955137647826626,0.956951598632544,0.955100628422423,0.955100628422423,2701.28604591276,0.0,1.0
2010-01-28,2.58,2.58,2.58,2.58,0,0.955100628422423,0.955100628422423,0.955100628422423,0.955100628422423,0,0.0,1.0
2010-01-29,2.58,2.58,2.58,2.58,0,0.955100628422423,0.955100628422423,0.955100628422423,0.955100628422423,0,0.0,1.0
2010-02-01,2.58,2.58,2.58,2.58,0,0.955100628422423,0.955100628422423,0.955100628422423,0.955100628422423,0,0.0,1.0
2010-02-02,2.7,2.7001,2.7,2.7,3400,0.999523913465327,0.999560932869529,0.999523913465327,0.999523913465327,9184.37255610338,0.0,1.0
2010-02-03,2.7001,2.8,2.7,2.74,5000,0.999560932869529,1.03654331766775,0.999523913465327,1.01433167514629,13506.4302295638,0.0,1.0
2010-02-04,2.7,2.7,2.7,2.7,0,0.999523913465327,0.999523913465327,0.999523913465327,0.999523913465327,0,0.0,1.0
2010-02-05,2.7,2.7,2.7,2.7,0,0.999523913465327,0.999523913465327,0.999523913465327,0.999523913465327,0,0.0,1.0
2010-02-08,2.58,2.58,2.58,2.58,1900,0.955100628422423,0.955100628422423,0.955100628422423,0.955100628422423,5132.44348723425,0.0,1.0
2010-02-09,2.77,2.8,2.58,2.58,1400,1.02543749640702,1.03654331766775,0.955100628422423,0.955100628422423,3781.80046427787,0.0,1.0
2010-02-10,2.94,2.94,2.8,2.8,18100,1.08837048355113,1.08837048355113,1.03654331766775,1.03654331766775,48893.2774310211,0.0,1.0
2010-02-11,2.99,3.0,2.94,2.95,22100,1.10688018565234,1.11058212607259,1.08837048355113,1.09207242397138,59698.4216146722,0.0,1.0
2010-02-12,2.99,2.99,2.94,2.94,6600,1.10688018565234,1.10688018565234,1.08837048355113,1.08837048355113,17828.4879030243,0.0,1.0
2010-02-16,3.08,3.194,3.0,3.0,20000,1.14019764943452,1.18239977022528,1.11058212607259,1.11058212607259,54025.7209182552,0.0,1.0
2010-02-17,3.11,3.25,3.08,3.08,1900,1.15130347069525,1.20313063657863,1.14019764943452,1.14019764943452,5132.44348723423,0.0,1.0
2010-02-18,3.0,3.09,3.0,3.09,5100,1.11058212607259,1.14389958985476,1.11058212607259,1.14389958985476,13776.558834155,0.0,1.0
2010-02-19,2.81,3.24,2.55,2.55,3300,1.04024525808799,1.19942869615839,0.943994807161697,0.943994807161697,8914.24395151209,0.0,1.0
2010-02-22,2.81,2.81,2.81,2.81,0,1.04024525808799,1.04024525808799,1.04024525808799,1.04024525808799,0,0.0,1.0
2010-02-23,2.81,2.81,2.81,2.81,0,1.04024525808799,1.04024525808799,1.04024525808799,1.04024525808799,0,0.0,1.0
2010-02-24,3.24,3.247,2.85,2.8501,6000,1.19942869615839,1.20202005445256,1.05505301976896,1.05509003917316,16207.7162754766,0.0,1.0
2010-02-25,3.25,3.25,3.23,3.23,13000,1.20313063657863,1.20313063657863,1.19572675573815,1.19572675573815,35116.718596866,0.0,1.0
2010-02-26,3.23,3.26,3.23,3.24,6500,1.19572675573815,1.20683257699888,1.19572675573815,1.19942869615839,17558.3592984329,0.0,1.0
2010-03-01,3.38,3.38,3.25,3.25,2200,1.25125586204178,1.25125586204178,1.20313063657863,1.20313063657863,5942.82930100807,0.0,1.0
2010-03-02,3.45,3.45,3.35,3.4,18400,1.27716944498347,1.27716944498347,1.24015004078105,1.25865974288226,49703.6632447949,0.0,1.0
2010-03-03,3.49,3.49,3.43,3.43,10000,1.29197720666444,1.29197720666444,1.26976556414299,1.26976556414299,27012.8604591276,0.0,1.0
2010-03-04,3.5,3.5,3.26,3.5,1200,1.29567914708468,1.29567914708468,1.20683257699888,1.29567914708468,3241.54325509532,0.0,1.0
2010-03-05,3.5,3.5,3.49,3.5,1300,1.29567914708468,1.29567914708468,1.29197720666444,1.29567914708468,3511.6718596866,0.0,1.0
2010-03-08,3.4101,3.46,3.4101,3.46,600,1.26239870270671,1.28087138540372,1.26239870270671,1.28087138540372,1620.77162754765,0.0,1.0
2010-03-09,3.4699,3.5,3.41,3.5,16200,1.28453630641975,1.29567914708468,1.26236168330251,1.29567914708468,43760.8339437869,0.0,1.0
2010-03-10,3.48,3.5,3.4699,3.4699,6100,1.29567914708468,1.30312557896448,1.29191869898539,1.29191869898539,16383.6857664675,0.02,1.0
2010-03-11,3.48,3.49,3.45,3.49,3300,1.29567914708468,1.29940236302458,1.28450949926499,1.29940236302458,8863.30541464634,0.0,1.0
2010-03-12,3.47,3.48,3.47,3.47,4700,1.29195593114478,1.29567914708468,1.29195593114478,1.29195593114478,12623.4955905569,0.0,1.0
2010-03-15,3.498,3.5,3.48,3.48,4000,1.3023809357765,1.30312557896448,1.29567914708468,1.29567914708468,10743.4005026016,0.0,1.0
2010-03-16,3.4401,3.5,3.4,3.5,1400,1.28082351548449,1.30312557896448,1.26589341956549,1.30312557896448,3760.19017591056,0.0,1.0
2010-03-17,3.5,3.5,3.4799,3.49,5200,1.30312557896448,1.30312557896448,1.29564191492528,1.29940236302458,13966.4206533821,0.0,1.0
2010-03-18,3.5,3.5,3.5,3.5,0,1.30312557896448,1.30312557896448,1.30312557896448,1.30312557896448,0,0.0,1.0
2010-03-19,3.5,3.5,3.5,3.5,0,1.30312557896448,1.30312557896448,1.30312557896448,1.30312557896448,0,0.0,1.0
2010-03-22,3.49,3.49,3.49,3.49,1000,1.29940236302458,1.29940236302458,1.29940236302458,1.29940236302458,2685.8501256504,0.0,1.0
2010-03-23,3.49,3.49,3.49,3.49,0,1.29940236302458,1.29940236302458,1.29940236302458,1.29940236302458,0,0.0,1.0
2010-03-24,3.266,3.41,3.0901,3.41,11200,1.21600232597085,1.26961663550539,1.15051095758804,1.26961663550539,30081.5214072846,0.0,1.0
2010-03-25,3.42,3.43,3.4,3.41,11300,1.27333985144529,1.27706306738519,1.26589341956549,1.26961663550539,30350.1064198496,0.0,1.0
2010-03-26,3.45,3.498,3.0,3.45,30700,1.28450949926499,1.3023809357765,1.11696478196955,1.28450949926499,82455.5988574672,0.0,1.0
2010-03-29,3.17,3.28,2.95,3.09,21900,1.18025945294783,1.22121482828671,1.09834870227006,1.15047372542864,58820.1177517437,0.0,1.0
2010-03-30,3.25,3.31,3.14,3.14,4600,1.21004518046702,1.23238447610641,1.16908980512813,1.16908980512813,12354.9105779918,0.0,1.0
2010-03-31,3.15,3.4215,3.11,3.25,3600,1.17281302106803,1.27389833383628,1.15792015730844,1.21004518046702,9669.06045234146,0.0,1.0
2010-04-01,3.38,3.38,3.37,3.37,300,1.2584469876857,1.2584469876857,1.2547237717458,1.2547237717458,805.755037695119,0.0,1.0
2010-04-05,3.55,3.55,3.27,3.5,17800,1.32174165866397,1.32174165866397,1.21749161234681,1.30312557896448,47808.1322365772,0.0,1.0
2010-04-06,3.34,3.55,3.19,3.35,34300,1.2435541239261,1.32174165866397,1.18770588482763,1.247277339866,92124.659309809,0.0,1.0
2010-04-07,3.34,3.34,3.34,3.34,0,1.2435541239261,1.2435541239261,1.2435541239261,1.2435541239261,0,0.0,1.0
2010-04-08,3.23,3.49,3.21,3.22,15600,1.20259874858722,1.29940236302458,1.19515231670742,1.19887553264732,41899.2619601463,0.0,1.0
2010-04-09,3.36,3.4,3.2301,3.39,1900,1.2510005558059,1.26589341956549,1.20263598074662,1.2621702036256,5103.11523873576,0.0,1.0
2010-04-12,3.3999,3.3999,3.37,3.37,600,1.2658561874061,1.2658561874061,1.2547237717458,1.2547237717458,1611.51007539024,0.0,1.0
2010-04-13,3.62,3.62,3.39,3.4,20500,1.34780417024326,1.34780417024326,1.2621702036256,1.26589341956549,55059.9275758333,0.0,1.0
2010-04-14,3.69,3.75,3.48,3.73,62600,1.37386668182255,1.39620597746194,1.29567914708468,1.38875954558215,168134.217865715,0.0,1.0
2010-04-15,3.75,3.75,3.66,3.68,11400,1.39620597746194,1.39620597746194,1.36269703400286,1.37014346588265,30618.6914324146,0.0,1.0
2010-04-16,3.75,3.75,3.67,3.67,2400,1.39620597746194,1.39620597746194,1.36642024994275,1.36642024994275,6446.04030156098,0.0,1.0
2010-04-19,4.15,4.45,3.57,3.57,53300,1.54513461505788,1.65683109325484,1.32918809054377,1.32918809054377,143155.811697167,0.0,1.0
2010-04-20,4.44,4.44,4.1,4.1,10000,1.65310787731494,1.65310787731494,1.52651853535839,1.52651853535839,26858.501256504,0.0,1.0
2010-04-21,4.25,4.285,3.75,3.75,10200,1.58236677445687,1.59539803024651,1.39620597746194,1.39620597746194,27395.6712816341,0.0,1.0
2010-04-22,4.33,4.33,4.25,4.25,2100,1.61215250197606,1.61215250197606,1.58236677445687,1.58236677445687,5640.28526386583,0.0,1.0
2010-04-23,4.33,4.33,4.33,4.33,0,1.61215250197606,1.61215250197606,1.61215250197606,1.61215250197606,0,0.0,1.0
2010-04-26,4.38,4.39,4.3299,4.33,7000,1.63076858167555,1.63449179761545,1.61211526981666,1.61215250197606,18800.9508795528,0.0,1.0
2010-04-27,4.38,4.38,4.38,4.38,1900,1.63076858167555,1.63076858167555,1.63076858167555,1.63076858167555,5103.11523873576,0.0,1.0
2010-04-28,4.228,4.39,4.108,4.39,1300,1.57417569938909,1.63449179761545,1.52949710811031,1.63449179761545,3491.60516334552,0.0,1.0
2010-04-29,4.15,4.42,4.1,4.41,7700,1.54513461505788,1.64566144543514,1.52651853535839,1.64193822949524,20681.0459675081,0.0,1.0
2010-04-30,3.98,4.19,3.66,4.19,32700,1.48183994407961,1.56002747881748,1.36269703400286,1.56002747881748,87827.299108768,0.0,1.0
2010-05-03,4.06,4.15,4.01,4.01,10000,1.5116256715988,1.54513461505788,1.4930095918993,1.4930095918993,26858.501256504,0.0,1.0
2010-05-04,4.03,4.145,4.01,4.01,8000,1.5004560237791,1.54327300708793,1.4930095918993,1.4930095918993,21486.8010052032,0.0,1.0
2010-05-05,4.1,4.15,3.66,4.03,6000,1.52651853535839,1.54513461505788,1.36269703400286,1.5004560237791,16115.1007539024,0.0,1.0
2010-05-06,4.1,4.1,4.1,4.1,0,1.52651853535839,1.52651853535839,1.52651853535839,1.52651853535839,0,0.0,1.0
2010-05-07,3.952,4.1375,3.62,3.85,5700,1.47141493944789,1.54048059513301,1.34780417024326,1.43343813686093,15309.3457162073,0.0,1.0
2010-05-10,3.84,4.001,3.57,3.82,8800,1.42971492092103,1.4896586975534,1.32918809054377,1.42226848904123,23635.4811057235,0.0,1.0
2010-05-11,4.13,4.19,3.95,3.95,3800,1.53768818317809,1.56002747881748,1.47067029625991,1.47067029625991,10206.2304774715,0.0,1.0
2010-05-12,4.15,4.18,4.115,4.18,1600,1.54513461505788,1.55630426287758,1.53210335926824,1.55630426287758,4297.36020104065,0.0,1.0
2010-05-13,4.07,4.092,3.84,4.01,2100,1.5153488875387,1.52353996260647,1.42971492092103,1.4930095918993,5640.28526386582,0.0,1.0
2010-05-14,4.0475,4.14,4.01,4.14,2500,1.50697165167392,1.54141139911798,1.4930095918993,1.54141139911798,6714.62531412602,0.0,1.0
2010-05-17,3.96,4.0,3.9,4.0,1600,1.47439351219981,1.48928637595941,1.45205421656042,1.48928637595941,4297.36020104065,0.0,1.0
2010-05-18,4.09,4.15,3.92,4.1375,2500,1.52279531941849,1.54513461505788,1.45950064844022,1.54048059513301,6714.62531412601,0.0,1.0
2010-05-19,4.15,4.15,4.1375,4.15,3300,1.54513461505788,1.54513461505788,1.54048059513301,1.54513461505788,8863.30541464634,0.0,1.0
2010-05-20,3.94,4.31,3.9,4.31,5600,1.46694708032001,1.60470607009626,1.45205421656042,1.60470607009626,15040.7607036423,0.0,1.0
2010-05-21,4.1,4.11,4.07,4.07,800,1.52651853535839,1.53024175129829,1.5153488875387,1.5153488875387,2148.68010052032,0.0,1.0
2010-05-24,4.0499,4.15,4.0499,4.15,700,1.5078652234995,1.54513461505788,1.5078652234995,1.54513461505788,1880.09508795528,0.0,1.0
2010-05-25,3.9,3.92,3.9,3.92,300,1.45205421656042,1.45950064844022,1.45205421656042,1.45950064844022,805.755037695121,0.0,1.0
2010-05-26,3.75,3.905,3.6,3.9,16000,1.39620597746194,1.45391582453037,1.34035773836347,1.45205421656042,42973.6020104065,0.0,1.0
2010-05-27,4.02,4.02,3.9,3.9,8600,1.4967328078392,1.4967328078392,1.45205421656042,1.45205421656042,23098.3110805935,0.0,1.0
2010-05-28,3.92,4.02,3.92,4.0065,12800,1.45950064844022,1.4967328078392,1.45950064844022,1.49170646632034,34378.8816083251,0.0,1.0
2010-06-01,4.0,4.02,3.93,4.014,12900,1.48928637595941,1.4967328078392,1.46322386438012,1.49449887827526,34647.4666208901,0.0,1.0
2010-06-02,4.0,4.0,3.9,3.93,7300,1.48928637595941,1.48928637595941,1.45205421656042,1.46322386438012,19606.7059172479,0.0,1.0
2010-06-03,3.95,3.9525,3.95,3.9501,6200,1.47067029625991,1.47160110024489,1.47067029625991,1.47070752841931,16652.2707790325,0.0,1.0
2010-06-04,3.97,3.97,3.65,3.9,9500,1.47811672813971,1.47811672813971,1.35897381806296,1.45205421656042,25515.5761936788,0.0,1.0
2010-06-07,3.98,3.98,3.9,3.9,2100,1.48183994407961,1.48183994407961,1.45205421656042,1.45205421656042,5640.28526386584,0.0,1.0
2010-06-08,3.9,3.9,3.9,3.9,1000,1.45205421656042,1.45205421656042,1.45205421656042,1.45205421656042,2685.8501256504,0.0,1.0
2010-06-09,4.1,4.2,4.0,4.0,3800,1.53396496723819,1.57137874692692,1.49655118754945,1.49655118754945,10156.6856693284,0.02,1.0
2010-06-10,4.0,4.02,3.999,4.02,1600,1.49655118754945,1.5040339434872,1.49617704975256,1.5040339434872,4276.49922919093,0.0,1.0
2010-06-11,3.9,3.91,3.9,3.91,900,1.45913740786072,1.46287878582959,1.45913740786072,1.46287878582959,2405.53081641989,0.0,1.0
2010-06-14,3.95,4.0,3.82,4.0,7900,1.47784429770508,1.49655118754945,1.42920638410973,1.49655118754945,21115.2149441303,0.0,1.0
2010-06-15,3.83,4.0,3.79,3.79,6900,1.4329477620786,1.49655118754945,1.41798225020311,1.41798225020311,18442.4029258859,0.0,1.0
2010-06-16,3.9,4.14,3.9,4.04,8900,1.45913740786072,1.54893047911368,1.45913740786072,1.51151669942495,23788.0269623745,0.0,1.0
2010-06-17,3.9,4.0,3.9,3.99,6900,1.45913740786072,1.49655118754945,1.45913740786072,1.49280980958058,18442.4029258858,0.0,1.0
2010-06-18,4.1,4.1,3.94,3.94,7300,1.53396496723819,1.53396496723819,1.47410291973621,1.47410291973621,19511.5277331836,0.0,1.0
2010-06-21,4.0,4.07,3.92,3.92,2000,1.49655118754945,1.52274083333157,1.46662016379846,1.46662016379846,5345.62403648867,0.0,1.0
2010-06-22,4.09,4.2,4.09,4.1,2200,1.53022358926931,1.57137874692692,1.53022358926931,1.53396496723819,5880.18644013754,0.0,1.0
2010-06-23,4.23,4.25,4.22,4.2399,4800,1.58260288083355,1.59008563677129,1.57886150286467,1.58630684502273,12829.4976875727,0.0,1.0
2010-06-24,4.19,4.23,4.08,4.23,4800,1.56763736895805,1.58260288083355,1.52648221130044,1.58260288083355,12829.4976875728,0.0,1.0
2010-06-25,4.26,4.26,4.034,4.22,3300,1.59382701474017,1.59382701474017,1.50927187264362,1.57886150286467,8820.27966020627,0.0,1.0
2010-06-28,4.2,4.75,4.19,4.42,43900,1.57137874692692,1.77715453521497,1.56763736895805,1.65368906224214,117336.447600926,0.0,1.0
2010-06-29,4.12,4.59,4.0,4.59,14400,1.54144772317593,1.717292487713,1.49655118754945,1.717292487713,38488.4930627185,0.0,1.0
2010-06-30,4.11,4.11,4.0,4.006,7500,1.53770634520706,1.53770634520706,1.49655118754945,1.49879601433078,20046.0901368325,0.0,1.0
2010-07-01,4.15,4.15,3.8801,3.96,4600,1.55267185708256,1.55267185708256,1.45169206570266,1.48158567567396,12294.9352839239,0.0,1.0
2010-07-02,4.0,4.2399,3.9999,4.19,7900,1.49655118754945,1.58630684502273,1.49651377376976,1.56763736895805,21115.2149441302,0.0,1.0
2010-07-06,4.02,4.2,3.989,4.01,34500,1.5040339434872,1.57137874692692,1.49243567178369,1.50029256551833,92212.0146294293,0.0,1.0
2010-07-07,4.2199,4.24,4.0,4.0,4900,1.57882408908498,1.58634425880242,1.49655118754945,1.49655118754945,13096.7788893972,0.0,1.0
2010-07-08,4.04,4.33,4.0,4.16,5900,1.51151669942495,1.62001666052228,1.49655118754945,1.55641323505143,15769.5909076415,0.0,1.0
2010-07-09,4.02,4.02,4.01,4.02,1100,1.5040339434872,1.5040339434872,1.50029256551833,1.5040339434872,2940.09322006876,0.0,1.0
2010-07-12,4.23,4.25,4.12,4.12,3400,1.58260288083355,1.59008563677129,1.54144772317593,1.54144772317593,9087.5608620307,0.0,1.0
2010-07-13,4.045,4.12,4.0364,4.12,1900,1.51338738840938,1.54144772317593,1.51016980335615,1.54144772317593,5078.34283466424,0.0,1.0
2010-07-14,4.1,4.15,4.02,4.02,3800,1.53396496723819,1.55267185708256,1.5040339434872,1.5040339434872,10156.6856693284,0.0,1.0
2010-07-15,4.21,4.22,4.1,4.1,2500,1.5751201248958,1.57886150286467,1.53396496723819,1.53396496723819,6682.03004561082,0.0,1.0
2010-07-16,4.0,4.15,4.0,4.15,2400,1.49655118754945,1.55267185708256,1.49655118754945,1.55267185708256,6414.7488437864,0.0,1.0
2010-07-19,3.89,4.05,3.89,4.05,15500,1.45539602989184,1.51525807739382,1.45539602989184,1.51525807739382,41428.5862827872,0.0,1.0
2010-07-20,3.98,3.98,3.92,3.9201,600,1.4890684316117,1.4890684316117,1.46662016379846,1.46665757757815,1603.6872109466,0.0,1.0
2010-07-21,4.16,4.16,4.1,4.1,300,1.55641323505143,1.55641323505143,1.53396496723819,1.53396496723819,801.843605473299,0.0,1.0
2010-07-22,4.0201,4.2,4.0201,4.2,400,1.50407135726689,1.57137874692692,1.50407135726689,1.57137874692692,1069.12480729773,0.0,1.0
2010-07-23,4.15,4.2,4.1,4.1,3500,1.55267185708256,1.57137874692692,1.53396496723819,1.53396496723819,9354.84206385513,0.0,1.0
2010-07-26,4.0,4.18,4.0,4.13,6900,1.49655118754945,1.56389599098918,1.49655118754945,1.54518910114481,18442.4029258859,0.0,1.0
2010-07-27,4.22,4.22,4.18,4.19,5100,1.57886150286467,1.57886150286467,1.56389599098918,1.56763736895805,13631.3412930461,0.0,1.0
2010-07-28,4.22,4.22,4.15,4.15,1700,1.57886150286467,1.57886150286467,1.55267185708256,1.55267185708256,4543.78043101537,0.0,1.0
2010-07-29,4.1,4.22,4.1,4.22,1600,1.53396496723819,1.57886150286467,1.53396496723819,1.57886150286467,4276.49922919092,0.0,1.0
2010-07-30,4.3,4.349,4.22,4.22,3000,1.60879252661566,1.62712527866314,1.57886150286467,1.57886150286467,8018.436054733,0.0,1.0
2010-08-02,4.21,4.345,4.21,4.21,7800,1.5751201248958,1.62562872747559,1.5751201248958,1.5751201248958,20847.9337423058,0.0,1.0
2010-08-03,4.25,4.38,4.25,4.35,11700,1.59008563677129,1.63872355036665,1.59008563677129,1.62749941646003,31271.9006134587,0.0,1.0
2010-08-04,4.34,4.64,4.34,4.64,4100,1.62375803849115,1.73599937755736,1.62375803849115,1.73599937755736,10958.5292748018,0.0,1.0
2010-08-05,4.37,4.59,4.37,4.58,3900,1.63498217239778,1.717292487713,1.63498217239778,1.71355110974412,10423.9668711529,0.0,1.0
2010-08-06,4.42,4.53,4.37,4.53,4200,1.65368906224214,1.69484421989975,1.63498217239778,1.69484421989975,11225.8104766262,0.0,1.0
2010-08-09,4.29,4.42,4.25,4.42,6200,1.60505114864679,1.65368906224214,1.59008563677129,1.65368906224214,16571.4345131148,0.0,1.0
2010-08-10,4.47,4.68,4.37,4.68,14200,1.67239595208651,1.75096488943286,1.63498217239778,1.75096488943286,37953.9306590695,0.0,1.0
2010-08-11,4.46,4.53,4.3,4.53,37400,1.66865457411764,1.69484421989975,1.60879252661566,1.69484421989975,99963.1694823379,0.0,1.0
2010-08-12,4.4999,4.5,4.25,4.42,9300,1.68358267221344,1.68362008599313,1.59008563677129,1.65368906224214,24857.1517696723,0.0,1.0
2010-08-13,4.44,4.5,4.4,4.48,10700,1.66117181817989,1.68362008599313,1.6462063063044,1.67613733005539,28599.0885952144,0.0,1.0
2010-08-16,4.32,4.32,4.25,4.31,2900,1.61627528255341,1.61627528255341,1.59008563677129,1.61253390458453,7751.15485290855,0.0,1.0
2010-08-17,4.3,4.32,4.3,4.32,3700,1.60879252661566,1.61627528255341,1.60879252661566,1.61627528255341,9889.40446750403,0.0,1.0
2010-08-18,4.45,4.45,4.25,4.4,3400,1.66491319614876,1.66491319614876,1.59008563677129,1.6462063063044,9087.56086203075,0.0,1.0
2010-08-19,4.35,4.59,4.35,4.35,1800,1.62749941646003,1.717292487713,1.62749941646003,1.62749941646003,4811.06163283979,0.0,1.0
2010-08-20,4.48,4.4999,4.35,4.35,8200,1.67613733005539,1.68358267221344,1.62749941646003,1.62749941646003,21917.0585496035,0.0,1.0
2010-08-23,4.48,4.49,4.3,4.48,10400,1.67613733005539,1.67987870802426,1.60879252661566,1.67613733005539,27797.244989741,0.0,1.0
2010-08-24,4.48,4.49,4.46,4.49,5800,1.67613733005539,1.67987870802426,1.66865457411764,1.67987870802426,15502.3097058171,0.0,1.0
2010-08-25,4.5,4.5,4.4699,4.49,13900,1.68362008599313,1.68362008599313,1.67235853830682,1.67987870802426,37152.0870535963,0.0,1.0
2010-08-26,4.5,4.5,4.35,4.48,12900,1.68362008599313,1.68362008599313,1.62749941646003,1.67613733005539,34479.2750353519,0.0,1.0
2010-08-27,4.4899,4.4899,4.35,4.35,4900,1.67984129424457,1.67984129424457,1.62749941646003,1.62749941646003,13096.7788893972,0.0,1.0
2010-08-30,4.49,4.49,4.3501,4.3501,400,1.67987870802426,1.67987870802426,1.62753683023972,1.62753683023972,1069.12480729773,0.0,1.0
2010-08-31,4.49,4.7,4.36,4.37,3600,1.67987870802426,1.75844764537061,1.6312407944289,1.63498217239778,9622.12326567959,0.0,1.0
2010-09-01,4.46,4.48,4.3,4.3,13600,1.66865457411764,1.67613733005539,1.60879252661566,1.60879252661566,36350.2434481229,0.0,1.0
2010-09-02,4.46,4.46,4.46,4.46,0,1.66865457411764,1.66865457411764,1.66865457411764,1.66865457411764,0,0.0,1.0
2010-09-03,4.47,4.49,4.35,4.35,1700,1.67239595208651,1.67987870802426,1.62749941646003,1.62749941646003,4543.78043101537,0.0,1.0
2010-09-07,4.34,4.4899,4.3,4.32,2200,1.62375803849115,1.67984129424457,1.60879252661566,1.61627528255341,5880.18644013755,0.0,1.0
2010-09-08,4.34,4.34,4.34,4.34,0,1.6312407944289,1.6312407944289,1.6312407944289,1.6312407944289,0,0.02,1.0
2010-09-09,4.3,4.36,4.3,4.32,10200,1.61620631706089,1.63875803311291,1.61620631706089,1.6237235557449,27137.6244090918,0.0,1.0
2010-09-10,4.48,4.48,4.43,4.43,1300,1.68386146521693,1.68386146521693,1.66506836850692,1.66506836850692,3458.71683645287,0.0,1.0
2010-09-13,4.48,4.5,4.3,4.47,18200,1.68386146521693,1.69137870390093,1.61620631706089,1.68010284587493,48422.0357103402,0.0,1.0
2010-09-14,4.5,4.5,4.3,4.41,6700,1.69137870390093,1.69137870390093,1.61620631706089,1.65755112982292,17825.6944647956,0.0,1.0
2010-09-15,4.53,4.6,4.5,4.5,2200,1.70265456192694,1.72896489732096,1.69137870390093,1.69137870390093,5853.21310784333,0.0,1.0
2010-09-16,4.48,4.5,4.41,4.41,1400,1.68386146521693,1.69137870390093,1.65755112982292,1.65755112982292,3724.77197771848,0.0,1.0
2010-09-17,4.53,4.7,4.45,4.53,7600,1.70265456192694,1.76655109074098,1.67258560719092,1.70265456192694,20220.190736186,0.0,1.0
2010-09-20,4.505,4.58,4.45,4.5,7800,1.69325801357194,1.72144765863695,1.67258560719092,1.69137870390093,20752.3010187172,0.0,1.0
2010-09-21,4.6,4.6,4.54,4.55,4100,1.72896489732096,1.72896489732096,1.70641318126894,1.71017180061095,10908.2607918898,0.0,1.0
2010-09-22,4.7,4.7,4.6,4.6,6600,1.76655109074098,1.76655109074098,1.72896489732096,1.72896489732096,17559.6393235299,0.0,1.0
2010-09-23,4.67,4.67,4.67,4.67,2200,1.75527523271497,1.75527523271497,1.75527523271497,1.75527523271497,5853.21310784332,0.0,1.0
2010-09-24,4.78,4.78,4.6,4.6,3000,1.79662004547699,1.79662004547699,1.72896489732096,1.72896489732096,7981.65423796818,0.0,1.0
2010-09-27,4.7,4.7,4.69,4.7,600,1.76655109074098,1.76655109074098,1.76279247139897,1.76655109074098,1596.33084759363,0.0,1.0
2010-09-28,4.82,4.82,4.7,4.82,1400,1.811654522845,1.811654522845,1.76655109074098,1.811654522845,3724.77197771848,0.0,1.0
2010-09-29,4.81,4.81,4.81,4.81,1400,1.807895903503,1.807895903503,1.807895903503,1.807895903503,3724.77197771848,0.0,1.0
2010-09-30,4.81,4.81,4.81,4.81,0,1.807895903503,1.807895903503,1.807895903503,1.807895903503,0,0.0,1.0
2010-10-01,4.87,4.88,4.83,4.88,800,1.83044761955501,1.83420623889701,1.815413142187,1.83420623889701,2128.44113012485,0.0,1.0
2010-10-04,4.83,5.0,4.83,4.95,10100,1.815413142187,1.87930967100104,1.815413142187,1.86051657429103,26871.5692678262,0.0,1.0
2010-10-05,4.9,5.1,4.84,4.84,8900,1.84172347758102,1.91689586442106,1.81917176152901,1.81917176152901,23678.9075726389,0.0,1.0
2010-10-06,4.99,5.3,4.9,5.3,6700,1.87555105165904,1.9920682512611,1.84172347758102,1.9920682512611,17825.6944647955,0.0,1.0
2010-10-07,5.05,5.15,5.0,5.0,62500,1.89810276771105,1.93568896113107,1.87930967100104,1.87930967100104,166284.463291003,0.0,1.0
2010-10-08,5.15,5.2,5.05,5.05,34100,1.93568896113107,1.95448205784108,1.89810276771105,1.89810276771105,90724.8031715715,0.0,1.0
2010-10-11,5.02,5.3,5.02,5.3,68100,1.88682690968504,1.9920682512611,1.88682690968504,1.9920682512611,181183.551201878,0.0,1.0
2010-10-12,5.18,5.25,5.05,5.05,400,1.94696481915708,1.97327515455109,1.89810276771105,1.89810276771105,1064.22056506242,0.0,1.0
2010-10-13,5.25,5.27,5.2,5.25,38600,1.97327515455109,1.98079239323509,1.95448205784108,1.97327515455109,102697.284528524,0.0,1.0
2010-10-14,5.26,5.2645,5.25,5.2501,100000,1.97703377389309,1.97872515259699,1.97327515455109,1.97331274074451,266055.141265606,0.0,1.0
2010-10-15,5.26,5.26,5.26,5.26,0,1.97703377389309,1.97703377389309,1.97703377389309,1.97703377389309,0,0.0,1.0
2010-10-18,5.26,5.32,5.2499,5.25,120000,1.97703377389309,1.99958548994511,1.97323756835767,1.97327515455109,319266.169518727,0.0,1.0
2010-10-19,5.25,5.3,5.25,5.25,32300,1.97327515455109,1.9920682512611,1.97327515455109,1.97327515455109,85935.8106287906,0.0,1.0
2010-10-20,5.26,5.5,5.25,5.25,12100,1.97703377389309,2.06724063810114,1.97327515455109,1.97327515455109,32192.6720931383,0.0,1.0
2010-10-21,5.418,5.49,5.25,5.469,1500,2.03641995949673,2.06348201875914,1.97327515455109,2.05558891814094,3990.82711898407,0.0,1.0
2010-10-22,5.5,5.5,5.25,5.5,3800,2.06724063810114,2.06724063810114,1.97327515455109,2.06724063810114,10110.095368093,0.0,1.0
2010-10-25,5.69,5.85,5.39,5.5,12400,2.13865440559918,2.19879231507122,2.02589582533912,2.06724063810114,32990.8375169351,0.0,1.0
2010-10-26,5.7,5.72,5.611,5.7,8200,2.14241302494118,2.14993026362519,2.10896131279737,2.14241302494118,21816.5215837797,0.0,1.0
2010-10-27,5.47,5.78,5.36,5.78,2700,2.05596478007514,2.1724819796772,2.01461996731311,2.1724819796772,7183.48881417134,0.0,1.0
2010-10-28,5.5,5.75,5.29,5.29,6900,2.06724063810114,2.16120612165119,1.9883096319191,1.9883096319191,18357.8047473268,0.0,1.0
2010-10-29,5.51,5.65,5.51,5.52,1500,2.07099925744314,2.12361992823117,2.07099925744314,2.07475787678515,3990.82711898409,0.0,1.0
2010-11-01,5.4,5.45,5.3,5.45,4600,2.02965444468112,2.04844754139113,1.9920682512611,2.04844754139113,12238.5364982179,0.0,1.0
2010-11-02,5.31,5.415,5.26,5.2675,3600,1.9958268706031,2.03529237369413,1.97703377389309,1.97985273839959,9577.98508556181,0.0,1.0
2010-11-03,5.31,5.31,5.255,5.27,700,1.9958268706031,1.9958268706031,1.97515446422209,1.98079239323509,1862.38598885924,0.0,1.0
2010-11-04,5.25,5.42,5.25,5.31,5200,1.97327515455109,2.03717168336513,1.97327515455109,1.9958268706031,13834.8673458115,0.0,1.0
2010-11-05,5.54,5.64,5.25,5.25,9700,2.08227511546915,2.11986130888917,1.97327515455109,1.97327515455109,25807.3487027637,0.0,1.0
2010-11-08,5.458,5.72,5.4,5.45,20500,2.05145443686473,2.14993026362519,2.02965444468112,2.04844754139113,54541.3039594492,0.0,1.0
2010-11-09,5.6,5.65,5.53,5.53,15900,2.10482683152116,2.12361992823117,2.07851649612715,2.07851649612715,42302.7674612313,0.0,1.0
2010-11-10,5.35,5.72,5.31,5.53,3900,2.01086134797111,2.14993026362519,1.9958268706031,2.07851649612715,10376.1505093586,0.0,1.0
2010-11-11,5.2408,5.2408,5.2401,5.2401,1100,1.96981722475645,1.96981722475645,1.96955412140251,1.96955412140251,2926.60655392166,0.0,1.0
2010-11-12,5.25,5.33,5.23,5.24,1900,1.97327515455109,2.00334410928711,1.96575791586709,1.96951653520909,5055.04768404651,0.0,1.0
2010-11-15,5.32,5.39,5.15,5.27,11200,1.99958548994511,2.02589582533912,1.93568896113107,1.98079239323509,29798.1758217478,0.0,1.0
2010-11-16,5.32,5.449,5.24,5.25,4000,1.99958548994511,2.04807167945693,1.96951653520909,1.97327515455109,10642.2056506242,0.0,1.0
2010-11-17,5.2001,5.3601,5.2001,5.36,900,1.9545196440345,2.01465755350653,1.9545196440345,2.01461996731311,2394.49627139045,0.0,1.0
2010-11-18,5.2301,5.53,5.22,5.33,9700,1.96579550206051,2.07851649612715,1.96199929652508,2.00334410928711,25807.3487027637,0.0,1.0
2010-11-19,5.1926,5.27,5.15,5.26,3800,1.951700679528,1.98079239323509,1.93568896113107,1.97703377389309,10110.095368093,0.0,1.0
2010-11-22,5.2,5.2,5.1899,5.1899,300,1.95448205784108,1.95448205784108,1.95068585230566,1.95068585230566,798.165423796817,0.0,1.0
2010-11-23,5.12,5.22,5.11,5.2199,1800,1.92441310310506,1.96199929652508,1.92065448376306,1.96196171033166,4788.99254278091,0.0,1.0
2010-11-24,5.1,5.2,5.0,5.2,14800,1.91689586442106,1.95448205784108,1.87930967100104,1.95448205784108,39376.1609073096,0.0,1.0
2010-11-26,5.1,5.1,5.1,5.1,0,1.91689586442106,1.91689586442106,1.91689586442106,1.91689586442106,0,0.0,1.0
2010-11-29,4.85,5.19,4.81,5.0,2800,1.82293038087101,1.95072343849908,1.807895903503,1.87930967100104,7449.54395543694,0.0,1.0
2010-11-30,5.0399,5.0399,4.85,4.9,15400,1.89430656217563,1.89430656217563,1.82293038087101,1.84172347758102,40972.4917549032,0.0,1.0
2010-12-01,5.02,5.05,4.9,4.9036,15000,1.88682690968504,1.89810276771105,1.84172347758102,1.84307658054414,39908.2711898409,0.0,1.0
2010-12-02,5.0,5.0,4.99,4.995,2500,1.87930967100104,1.87930967100104,1.87555105165904,1.87743036133004,6651.37853164013,0.0,1.0
2010-12-03,5.0,5.0001,4.8,4.8,2200,1.87930967100104,1.87934725719446,1.804137284161,1.804137284161,5853.21310784332,0.0,1.0
2010-12-06,5.1,5.2,5.005,5.18,6700,1.91689586442106,1.95448205784108,1.88118898067204,1.94696481915708,17825.6944647956,0.0,1.0
2010-12-07,5.04,5.2,5.04,5.1,4200,1.89434414836905,1.95448205784108,1.89434414836905,1.91689586442106,11174.3159331554,0.0,1.0
2010-12-08,5.01,5.17,5.01,5.14,2500,1.89058552902705,1.95096350999398,1.89058552902705,1.93964263856268,6624.93169851233,0.02,1.0
2010-12-09,5.01,5.01,5.01,5.01,0,1.89058552902705,1.89058552902705,1.89058552902705,1.89058552902705,0,0.0,1.0
2010-12-10,5.13,5.1399,5.0,5.0101,1200,1.93586901475224,1.93960490232457,1.88681190521661,1.89062326526515,3179.96721528593,0.0,1.0
2010-12-13,5.18,5.18,5.18,5.18,400,1.95473713380441,1.95473713380441,1.95473713380441,1.95473713380441,1059.98907176197,0.0,1.0
2010-12-14,5.107,5.17,5.107,5.17,2000,1.92718967998825,1.95096350999398,1.92718967998825,1.95096350999398,5299.94535880987,0.0,1.0
2010-12-15,5.1,5.1001,5.02,5.1,5600,1.92454814332094,1.92458587955905,1.89435915283748,1.92454814332094,14839.8470046677,0.0,1.0
2010-12-16,5.2,5.2001,5.12,5.18,16100,1.96228438142528,1.96232211766338,1.93209539094181,1.95473713380441,42664.5601384194,0.0,1.0
2010-12-17,5.4,5.4,5.2,5.26,5600,2.03775685763394,2.03775685763394,1.96228438142528,1.98492612428788,14839.8470046677,0.0,1.0
2010-12-20,5.5,5.6,5.37,5.49,6100,2.07549309573827,2.11322933384261,2.02643598620264,2.07171947192784,16164.8333443701,0.0,1.0
2010-12-21,5.45,5.53,5.45,5.53,3600,2.05662497668611,2.08681396716957,2.05662497668611,2.08681396716957,9539.90164585776,0.0,1.0
2010-12-22,5.45,5.539,5.37,5.5,7400,2.05662497668611,2.09021022859896,2.02643598620264,2.07549309573827,19609.7978275965,0.0,1.0
2010-12-23,5.28,5.43,5.26,5.43,600,1.99247337190874,2.04907772906524,1.98492612428788,2.04907772906524,1589.98360764296,0.0,1.0
2010-12-27,5.27,5.35,5.27,5.35,2100,1.98869974809831,2.01888873858177,1.98869974809831,2.01888873858177,5564.94262675036,0.0,1.0
2010-12-28,5.35,5.43,5.35,5.35,2200,2.01888873858177,2.04907772906524,2.01888873858177,2.01888873858177,5829.93989469088,0.0,1.0
2010-12-29,5.4499,5.4499,5.44,5.44,600,2.056587240448,2.056587240448,2.05285135287567,2.05285135287567,1589.98360764296,0.0,1.0
2010-12-30,5.09,5.32,4.8,5.32,32200,1.92077451951051,2.00756786715047,1.81133942900795,2.00756786715047,85329.120276839,0.0,1.0
2010-12-31,5.151,5.22,4.93,5.1,9000,1.94379362475415,1.96983162904614,1.86039653854358,1.92454814332094,23849.7541146445,0.0,1.0
2011-01-03,4.95,5.05,4.81,4.81,20900,1.86794378616445,1.90568002426878,1.81511305281838,1.81511305281838,55384.4289995631,0.0,1.0
2011-01-04,5.15,5.16,4.92,4.99,12300,1.94341626237311,1.94718988618354,1.85662291473315,1.88303828140618,32594.6639566807,0.0,1.0
2011-01-05,5.0,5.1856,4.9601,4.9601,5900,1.88681190521661,1.95685036313825,1.87175514621298,1.87175514621298,15634.8388084891,0.0,1.0
2011-01-06,4.43,4.91,4.32,4.9,116800,1.67171534802192,1.85284929092271,1.63020548610715,1.84907566711228,309516.808954496,0.0,1.0
2011-01-07,4.41,4.5,4.3608,4.45,24900,1.66416810040105,1.69813071469495,1.64560187125372,1.67926259564278,65984.319717183,0.0,1.0
2011-01-10,4.37,4.58,4.35,4.58,21300,1.64907360515932,1.72831970517842,1.64152635753845,1.72831970517842,56444.4180713251,0.0,1.0
2011-01-11,4.58,4.75,4.38,4.44,26800,1.72831970517842,1.79247130995578,1.65284722896975,1.67548897183235,71019.2678080522,0.0,1.0
2011-01-12,4.699,4.8,4.55,4.63,21400,1.77322582852257,1.81133942900795,1.71699883374712,1.74718782423058,56709.4153392657,0.0,1.0
2011-01-13,4.7,4.87,4.6701,4.76,4200,1.77360319090362,1.83775479568098,1.76232005571042,1.79624493376621,11129.8852535007,0.0,1.0
2011-01-14,4.65,4.76,4.65,4.76,1300,1.75473507185145,1.79624493376621,1.75473507185145,1.79624493376621,3444.96448322642,0.0,1.0
2011-01-18,4.84,4.84,4.6799,4.78,7100,1.82643392424968,1.82643392424968,1.76601820704464,1.80379218138708,18814.8060237751,0.0,1.0
2011-01-19,4.8699,4.89,4.65,4.79,3100,1.83771705944288,1.84530204330185,1.75473507185145,1.80756580519751,8214.91530615529,0.0,1.0
2011-01-20,4.89,4.89,4.71,4.77,5500,1.84530204330185,1.84530204330185,1.77737681471405,1.80001855757665,14574.8497367271,0.0,1.0
2011-01-21,4.89,4.89,4.8,4.83,12700,1.84530204330185,1.84530204330185,1.81133942900795,1.82266030043925,33654.6530284426,0.0,1.0
2011-01-24,4.95,4.95,4.87,4.9,69800,1.86794378616445,1.86794378616445,1.83775479568098,1.84907566711228,184968.093022464,0.0,1.0
2011-01-25,5.0,5.0,4.9,5.0,38000,1.88681190521661,1.88681190521661,1.84907566711228,1.88681190521661,100698.961817388,0.0,1.0
2011-01-26,5.05,5.05,4.964,5.0,29200,1.90568002426878,1.90568002426878,1.87322685949905,1.88681190521661,77379.2022386241,0.0,1.0
2011-01-27,4.94,5.04,4.7608,4.87,30700,1.86417016235401,1.90190640045834,1.79654682367105,1.83775479568098,81354.1612577317,0.0,1.0
2011-01-28,4.8,4.91,4.79,4.91,2600,1.81133942900795,1.85284929092271,1.80756580519751,1.85284929092271,6889.92896645283,0.0,1.0
2011-01-31,4.76,4.98,4.75,4.76,1900,1.79624493376621,1.87926465759575,1.79247130995578,1.79624493376621,5034.94809086939,0.0,1.0
2011-02-01,4.76,4.9,4.76,4.84,500,1.79624493376621,1.84907566711228,1.79624493376621,1.82643392424968,1324.98633970247,0.0,1.0
2011-02-02,4.75,4.75,4.74,4.74,400,1.79247130995578,1.79247130995578,1.78869768614535,1.78869768614535,1059.98907176198,0.0,1.0
2011-02-03,4.778,4.85,4.75,4.75,2900,1.80303745662499,1.83020754806011,1.79247130995578,1.79247130995578,7684.92077027434,0.0,1.0
2011-02-04,4.7601,4.7601,4.7601,4.7601,300,1.79628267000432,1.79628267000432,1.79628267000432,1.79628267000432,794.991803821481,0.0,1.0
2011-02-07,4.9699,4.98,4.87,4.97,9700,1.87545329754721,1.87926465759575,1.83775479568098,1.87549103378531,25704.7349902279,0.0,1.0
2011-02-08,5.06,5.1,4.88,4.95,20500,1.90945364807921,1.92454814332094,1.84152841949141,1.86794378616445,54324.4399278012,0.0,1.0
2011-02-09,5.05,5.05,4.98,5.05,42200,1.90568002426878,1.90568002426878,1.87926465759575,1.90568002426878,111828.847070888,0.0,1.0
2011-02-10,5.0,5.05,4.98,5.05,37900,1.88681190521661,1.90568002426878,1.87926465759575,1.90568002426878,100433.964549447,0.0,1.0
2011-02-11,4.96,5.0,4.85,4.85,13900,1.87171740997488,1.88681190521661,1.83020754806011,1.83020754806011,36834.6202437286,0.0,1.0
2011-02-14,5.04,5.05,4.98,4.98,19000,1.90190640045834,1.90568002426878,1.87926465759575,1.87926465759575,50349.4809086939,0.0,1.0
2011-02-15,5.0499,5.05,5.0,5.0001,2700,1.90564228803067,1.90568002426878,1.88681190521661,1.88684964145472,7154.92623439335,0.0,1.0
2011-02-16,5.01,5.0101,4.99,5.0,95500,1.89058552902705,1.89062326526515,1.88303828140618,1.88681190521661,253072.390883171,0.0,1.0
2011-02-17,5.0,5.06,4.96,5.0,21400,1.88681190521661,1.90945364807921,1.87171740997488,1.88681190521661,56709.4153392657,0.0,1.0
2011-02-18,5.0,5.0,4.96,5.0,15600,1.88681190521661,1.88681190521661,1.87171740997488,1.88681190521661,41339.5737987171,0.0,1.0
2011-02-22,4.92,4.97,4.8,4.9,6400,1.85662291473315,1.87549103378531,1.81133942900795,1.84907566711228,16959.8251481916,0.0,1.0
2011-02-23,5.0599,5.0599,4.905,4.98,175500,1.90941591184111,1.90941591184111,1.8509624790175,1.87926465759575,465070.205235566,0.0,1.0
2011-02-24,5.01,5.05,4.905,5.03,19800,1.89058552902705,1.90568002426878,1.8509624790175,1.89813277664791,52469.4590522176,0.0,1.0
2011-02-25,5.05,5.05,5.0,5.02,600,1.90568002426878,1.90568002426878,1.88681190521661,1.89435915283748,1589.98360764296,0.0,1.0
2011-02-28,5.02,5.09,4.81,5.09,5500,1.89435915283748,1.92077451951051,1.81511305281838,1.92077451951051,14574.8497367271,0.0,1.0
2011-03-01,4.99,5.07,4.92,5.04,57000,1.88303828140618,1.91322727188964,1.85662291473315,1.90190640045834,151048.442726081,0.0,1.0
2011-03-02,5.0,5.03,4.98,4.98,17100,1.88681190521661,1.89813277664791,1.87926465759575,1.87926465759575,45314.5328178245,0.0,1.0
2011-03-03,4.9601,5.07,4.92,4.99,10500,1.87175514621298,1.91322727188964,1.85662291473315,1.88303828140618,27824.7131337519,0.0,1.0
2011-03-04,4.96,5.01,4.95,5.01,1500,1.87171740997488,1.89058552902705,1.86794378616445,1.89058552902705,3974.9590191074,0.0,1.0
2011-03-07,4.75,4.9501,4.75,4.9501,6800,1.79247130995578,1.86798152240255,1.79247130995578,1.86798152240255,18019.8142199536,0.0,1.0
2011-03-08,4.85,4.95,4.85,4.95,300,1.83020754806011,1.86794378616445,1.83020754806011,1.86794378616445,794.991803821483,0.0,1.0
2011-03-09,5.0,5.0,4.9,4.9,2600,1.89813277664791,1.89813277664791,1.86017012111495,1.86017012111495,6848.83595074835,0.03,1.0
2011-03-10,4.9355,4.9355,4.71,4.71,600,1.87364686382915,1.87364686382915,1.78804107560233,1.78804107560233,1580.50060401885,0.0,1.0
2011-03-11,4.9755,4.99,4.75,4.75,1900,1.88883192604234,1.89433651109462,1.80322613781552,1.80322613781552,5004.91857939301,0.0,1.0
2011-03-14,4.9399,4.9399,4.75,4.8,6600,1.8753172206726,1.8753172206726,1.80322613781552,1.822207465582,17385.5066442074,0.0,1.0
2011-03-15,4.78,4.8,4.75,4.78,20300,1.8146149344754,1.822207465582,1.80322613781552,1.8146149344754,53473.6037693045,0.0,1.0
2011-03-16,4.92,4.92,4.76,4.8,1500,1.86776265222154,1.86776265222154,1.80702240336881,1.822207465582,3951.25151004713,0.0,1.0
2011-03-17,4.8999,4.8999,4.8,4.88,6700,1.86013215845942,1.86013215845942,1.822207465582,1.85257759000836,17648.9234115438,0.0,1.0
2011-03-18,4.8,4.89,4.8,4.88,900,1.822207465582,1.85637385556166,1.822207465582,1.85257759000836,2370.75090602827,0.0,1.0
2011-03-21,5.0,5.0001,4.84,4.84,6600,1.89813277664791,1.89817073930344,1.83739252779518,1.83739252779518,17385.5066442074,0.0,1.0
2011-03-22,5.0,5.03,4.99,4.99,4400,1.89813277664791,1.9095215733078,1.89433651109462,1.89433651109462,11590.3377628049,0.0,1.0
2011-03-23,5.0,5.0,5.0,5.0,0,1.89813277664791,1.89813277664791,1.89813277664791,1.89813277664791,0,0.0,1.0
2011-03-24,4.98,5.03,4.8012,5.03,3400,1.89054024554132,1.9095215733078,1.82266301744839,1.9095215733078,8956.17008944015,0.0,1.0
2011-03-25,5.03,5.03,5.03,5.03,1000,1.9095215733078,1.9095215733078,1.9095215733078,1.9095215733078,2634.16767336475,0.0,1.0
2011-03-28,5.0399,5.0399,4.8447,5.03,6200,1.91327987620556,1.91327987620556,1.83917677260523,1.9095215733078,16331.8395748615,0.0,1.0
2011-03-29,4.9,4.99,4.8401,4.97,1100,1.86017012111495,1.89433651109462,1.83743049045071,1.88674397998802,2897.58444070123,0.0,1.0
2011-03-30,4.9,5.025,4.82,4.9,1600,1.86017012111495,1.90762344053115,1.82979999668859,1.86017012111495,4214.66827738361,0.0,1.0
2011-03-31,4.84,4.885,4.77,4.885,4500,1.83739252779518,1.85447572278501,1.81081866892211,1.85447572278501,11853.7545301414,0.0,1.0
2011-04-01,4.81,4.8789,4.81,4.8789,600,1.82600373113529,1.8521600007975,1.82600373113529,1.8521600007975,1580.50060401885,0.0,1.0
2011-04-04,4.93,4.93,4.93,4.93,7600,1.87155891777484,1.87155891777484,1.87155891777484,1.87155891777484,20019.6743175721,0.0,1.0
2011-04-05,5.0,5.0,4.93,4.93,62500,1.89813277664791,1.89813277664791,1.87155891777484,1.87155891777484,164635.479585297,0.0,1.0
2011-04-06,4.95,4.9999,4.95,4.9999,2700,1.87915144888143,1.89809481399238,1.87915144888143,1.89809481399238,7112.25271808483,0.0,1.0
2011-04-07,4.93,4.9501,4.93,4.95,2000,1.87155891777484,1.87918941153697,1.87155891777484,1.87915144888143,5268.3353467295,0.0,1.0
2011-04-08,4.83,4.94,4.83,4.94,1300,1.83359626224188,1.87535518332814,1.83359626224188,1.87535518332814,3424.41797537418,0.0,1.0
2011-04-11,4.9,4.95,4.83,4.83,700,1.86017012111495,1.87915144888143,1.83359626224188,1.83359626224188,1843.91737135533,0.0,1.0
2011-04-12,4.86,4.9001,4.83,4.9,8000,1.84498505890177,1.86020808377049,1.83359626224188,1.86017012111495,21073.341386918,0.0,1.0
2011-04-13,4.8327,4.936,4.8327,4.936,600,1.83462125394127,1.87383667710682,1.83462125394127,1.87383667710682,1580.50060401885,0.0,1.0
2011-04-14,4.83,4.83,4.83,4.83,500,1.83359626224188,1.83359626224188,1.83359626224188,1.83359626224188,1317.08383668238,0.0,1.0
2011-04-15,4.899,4.9001,4.83,4.83,3600,1.85979049455962,1.86020808377049,1.83359626224188,1.83359626224188,9483.00362411311,0.0,1.0
2011-04-18,4.84,4.94,4.8399,4.94,2600,1.83739252779518,1.87535518332814,1.83735456513965,1.87535518332814,6848.83595074834,0.0,1.0
2011-04-19,4.6,4.87,4.4,4.87,2400,1.74628215451608,1.84878132445507,1.67035684345016,1.84878132445507,6322.00241607539,0.0,1.0
2011-04-20,4.76,4.829,4.7,4.7,2600,1.80702240336881,1.83321663568655,1.78424481004904,1.78424481004904,6848.83595074835,0.0,1.0
2011-04-21,4.87,4.87,4.8399,4.87,2600,1.84878132445507,1.84878132445507,1.83735456513965,1.84878132445507,6848.83595074833,0.0,1.0
2011-04-25,4.8765,4.9,4.85,4.85,800,1.85124889706471,1.86017012111495,1.84118879334847,1.84118879334847,2107.3341386918,0.0,1.0
2011-04-26,4.82,4.87,4.82,4.87,600,1.82979999668859,1.84878132445507,1.82979999668859,1.84878132445507,1580.50060401885,0.0,1.0
2011-04-27,4.8499,4.86,4.81,4.81,4900,1.84115083069294,1.84498505890177,1.82600373113529,1.82600373113529,12907.4215994873,0.0,1.0
2011-04-28,4.83,4.83,4.83,4.83,200,1.83359626224188,1.83359626224188,1.83359626224188,1.83359626224188,526.83353467295,0.0,1.0
2011-04-29,4.79,4.79,4.79,4.79,100,1.8184112000287,1.8184112000287,1.8184112000287,1.8184112000287,263.416767336475,0.0,1.0
2011-05-02,4.78,4.78,4.76,4.76,2000,1.8146149344754,1.8146149344754,1.80702240336881,1.80702240336881,5268.33534672951,0.0,1.0
2011-05-03,4.715,4.86,4.65,4.65,4400,1.78993920837898,1.84498505890177,1.76526348228256,1.76526348228256,11590.3377628049,0.0,1.0
2011-05-04,4.7,4.7,4.5699,4.6,6800,1.78424481004904,1.78424481004904,1.73485539520066,1.74628215451608,17912.3401788803,0.0,1.0
2011-05-05,4.7,4.78,4.7,4.77,1300,1.78424481004904,1.8146149344754,1.78424481004904,1.81081866892211,3424.41797537417,0.0,1.0
2011-05-06,4.741,4.741,4.66,4.675,600,1.79980949881755,1.79980949881755,1.76905974783585,1.7747541461658,1580.50060401885,0.0,1.0
2011-05-09,4.75,4.76,4.64,4.64,4500,1.80322613781552,1.80702240336881,1.76146721672926,1.76146721672926,11853.7545301413,0.0,1.0
2011-05-10,4.8099,4.9,4.75,4.75,8200,1.82596576847976,1.86017012111495,1.80322613781552,1.80322613781552,21600.1749215909,0.0,1.0
2011-05-11,4.81,4.81,4.81,4.81,0,1.82600373113529,1.82600373113529,1.82600373113529,1.82600373113529,0,0.0,1.0
2011-05-12,4.81,4.81,4.81,4.81,0,1.82600373113529,1.82600373113529,1.82600373113529,1.82600373113529,0,0.0,1.0
2011-05-13,4.827,4.827,4.428,4.428,700,1.83245738257589,1.83245738257589,1.68098638699939,1.68098638699939,1843.91737135533,0.0,1.0
2011-05-16,4.75,4.78,4.7206,4.78,2700,1.80322613781552,1.8146149344754,1.79206511708883,1.8146149344754,7112.25271808481,0.0,1.0
2011-05-17,4.64,4.74,4.53,4.74,5400,1.76146721672926,1.79942987226222,1.71970829564301,1.79942987226222,14224.5054361697,0.0,1.0
2011-05-18,4.72,4.74,4.59,4.59,1300,1.79183734115563,1.79942987226222,1.74248588896278,1.74248588896278,3424.41797537417,0.0,1.0
2011-05-19,4.8399,4.8399,4.71,4.71,700,1.83735456513965,1.83735456513965,1.78804107560233,1.78804107560233,1843.91737135532,0.0,1.0
2011-05-20,4.8,4.8,4.74,4.8,3100,1.822207465582,1.822207465582,1.79942987226222,1.822207465582,8165.9197874307,0.0,1.0
2011-05-23,4.8985,4.94,4.85,4.88,13300,1.85960068128196,1.87535518332814,1.84118879334847,1.85257759000836,35034.4300557511,0.0,1.0
2011-05-24,4.9,4.9,4.889,4.9,2800,1.86017012111495,1.86017012111495,1.85599422900633,1.86017012111495,7375.66948542131,0.0,1.0
2011-05-25,4.9,4.95,4.8509,4.89,5200,1.86017012111495,1.87915144888143,1.84153045724827,1.85637385556166,13697.6719014967,0.0,1.0
2011-05-26,4.95,4.95,4.85,4.92,4200,1.87915144888143,1.87915144888143,1.84118879334847,1.86776265222154,11063.504228132,0.0,1.0
2011-05-27,4.95,4.95,4.94,4.95,9700,1.87915144888143,1.87915144888143,1.87535518332814,1.87915144888143,25551.4264316381,0.0,1.0
2011-05-31,4.93,4.937,4.9,4.93,4300,1.87155891777484,1.87421630366215,1.86017012111495,1.87155891777484,11326.9209954684,0.0,1.0
2011-06-01,4.9,4.95,4.9,4.95,24000,1.86017012111495,1.87915144888143,1.86017012111495,1.87915144888143,63220.0241607541,0.0,1.0
2011-06-02,4.89,5.05,4.89,4.91,6800,1.85637385556166,1.91711410441439,1.85637385556166,1.86396638666825,17912.3401788803,0.0,1.0
2011-06-03,4.91,4.92,4.86,4.86,2100,1.86396638666825,1.86776265222154,1.84498505890177,1.84498505890177,5531.75211406597,0.0,1.0
2011-06-06,4.9001,4.9001,4.88,4.89,1300,1.86020808377049,1.86020808377049,1.85257759000836,1.85637385556166,3424.41797537417,0.0,1.0
2011-06-07,4.8,4.95,4.78,4.95,27000,1.822207465582,1.87915144888143,1.8146149344754,1.87915144888143,71122.527180848,0.0,1.0
2011-06-08,4.86,4.92,4.83,4.83,3800,1.84498505890177,1.86776265222154,1.83359626224188,1.83359626224188,10009.837158786,0.0,1.0
2011-06-09,4.92,4.98,4.78,4.86,700,1.86776265222154,1.89054024554132,1.8146149344754,1.84498505890177,1843.91737135533,0.0,1.0
2011-06-10,4.81,4.95,4.79,4.89,5400,1.82600373113529,1.87915144888143,1.8184112000287,1.85637385556166,14224.5054361697,0.0,1.0
2011-06-13,4.75,4.8,4.65,4.78,35600,1.80322613781552,1.822207465582,1.76526348228256,1.8146149344754,93776.3691717848,0.0,1.0
2011-06-14,4.78,4.92,4.75,4.77,10600,1.8146149344754,1.86776265222154,1.80322613781552,1.81081866892211,27922.1773376664,0.0,1.0
2011-06-15,4.9299,4.9299,4.76,4.76,10800,1.8829097517792,1.8829097517792,1.81801870595123,1.81801870595123,28276.9367728271,0.03,1.0
2011-06-16,4.9199,4.9199,4.8499,4.85,1300,1.87909038474989,1.87909038474989,1.85235481554472,1.85239300921501,3403.70535228474,0.0,1.0
2011-06-17,4.88,4.885,4.8,4.86,1700,1.86385111030294,1.8657607938176,1.83329617406847,1.85621237624432,4450.99930683391,0.0,1.0
2011-06-20,4.93,4.93,4.85,4.91,5300,1.88294794544949,1.88294794544949,1.85239300921501,1.87530921139087,13876.6448977763,0.0,1.0
2011-06-21,4.95,4.95,4.8,4.93,6500,1.89058667950811,1.89058667950811,1.83329617406847,1.88294794544949,17018.5267614237,0.0,1.0
2011-06-22,4.9899,4.9899,4.81,4.95,600,1.90582595395505,1.90582595395505,1.83711554109778,1.89058667950811,1570.94093182373,0.0,1.0
2011-06-23,4.99,5.0,4.8,4.85,5200,1.90586414762534,1.90968351465465,1.83329617406847,1.85239300921501,13614.821409139,0.0,1.0
2011-06-24,4.95,5.0,4.93,4.96,5600,1.89058667950811,1.90968351465465,1.88294794544949,1.89440604653742,14662.1153636881,0.0,1.0
2011-06-27,4.92,4.95,4.92,4.95,300,1.87912857842018,1.89058667950811,1.87912857842018,1.89058667950811,785.470465911865,0.0,1.0
2011-06-28,4.85,4.94,4.83,4.94,900,1.85239300921501,1.8867673124788,1.8447542751564,1.8867673124788,2356.4113977356,0.0,1.0
2011-06-29,4.85,4.85,4.85,4.85,0,1.85239300921501,1.85239300921501,1.85239300921501,1.85239300921501,0,0.0,1.0
2011-06-30,4.85,4.85,4.85,4.85,0,1.85239300921501,1.85239300921501,1.85239300921501,1.85239300921501,0,0.0,1.0
2011-07-01,4.93,4.93,4.928,4.928,400,1.88294794544949,1.88294794544949,1.88218407204363,1.88218407204363,1047.29395454915,0.0,1.0
2011-07-05,4.75,4.93,4.75,4.93,6900,1.81419933892192,1.88294794544949,1.81419933892192,1.88294794544949,18065.8207159729,0.0,1.0
2011-07-06,4.71,4.76,4.71,4.76,4700,1.79892187080468,1.81801870595123,1.79892187080468,1.81801870595123,12305.7039659526,0.0,1.0
2011-07-07,4.75,4.78,4.71,4.71,3500,1.81419933892192,1.82565744000985,1.79892187080468,1.79892187080468,9163.8221023051,0.0,1.0
2011-07-08,4.802,4.85,4.77,4.8,1100,1.83406004747433,1.85239300921501,1.82183807298054,1.83329617406847,2880.05837501017,0.0,1.0
2011-07-11,4.8,4.8,4.79,4.79,1000,1.83329617406847,1.83329617406847,1.82947680703916,1.82947680703916,2618.23488637288,0.0,1.0
2011-07-12,4.8,4.8,4.8,4.8,0,1.83329617406847,1.83329617406847,1.83329617406847,1.83329617406847,0,0.0,1.0
2011-07-13,4.8,4.93,4.8,4.84,7800,1.83329617406847,1.88294794544949,1.83329617406847,1.8485736421857,20422.2321137085,0.0,1.0
2011-07-14,4.8,4.8,4.8,4.8,0,1.83329617406847,1.83329617406847,1.83329617406847,1.83329617406847,0,0.0,1.0
2011-07-15,4.86,4.93,4.76,4.93,4000,1.85621237624432,1.88294794544949,1.81801870595123,1.88294794544949,10472.9395454916,0.0,1.0
2011-07-18,4.86,4.86,4.85,4.85,900,1.85621237624432,1.85621237624432,1.85239300921501,1.85239300921501,2356.4113977356,0.0,1.0
2011-07-19,4.895,4.895,4.85,4.85,1800,1.86958016084691,1.86958016084691,1.85239300921501,1.85239300921501,4712.82279547118,0.0,1.0
2011-07-20,4.93,4.93,4.85,4.85,900,1.88294794544949,1.88294794544949,1.85239300921501,1.85239300921501,2356.4113977356,0.0,1.0
2011-07-21,4.91,4.93,4.804,4.92,2300,1.87530921139087,1.88294794544949,1.83482392088019,1.87912857842018,6021.94023865764,0.0,1.0
2011-07-22,4.91,4.91,4.91,4.91,0,1.87530921139087,1.87530921139087,1.87530921139087,1.87530921139087,0,0.0,1.0
2011-07-25,4.85,4.88,4.7,4.86,16100,1.85239300921501,1.86385111030294,1.79510250377537,1.85621237624432,42153.5816706035,0.0,1.0
2011-07-26,4.7816,4.84,4.71,4.76,7500,1.82626853873454,1.8485736421857,1.79892187080468,1.81801870595123,19636.7616477966,0.0,1.0
2011-07-27,4.8,4.85,4.749,4.78,6600,1.83329617406847,1.85239300921501,1.81381740221899,1.82565744000985,17280.350250061,0.0,1.0
2011-07-28,4.8,4.85,4.74,4.78,2300,1.83329617406847,1.85239300921501,1.81037997189261,1.82565744000985,6021.94023865763,0.0,1.0
2011-07-29,4.835,4.909,4.835,4.85,1000,1.84666395867105,1.87492727468794,1.84666395867105,1.85239300921501,2618.23488637289,0.0,1.0
2011-08-01,4.91,4.91,4.77,4.77,2800,1.87530921139087,1.87530921139087,1.82183807298054,1.82183807298054,7331.05768184408,0.0,1.0
2011-08-02,4.84,4.85,4.77,4.85,700,1.8485736421857,1.85239300921501,1.82183807298054,1.85239300921501,1832.76442046102,0.0,1.0
2011-08-03,4.869,4.87,4.67,4.71,5900,1.8596498065707,1.86003174327363,1.78364440268745,1.79892187080468,15447.5858296,0.0,1.0
2011-08-04,4.8,4.83,4.75,4.75,2100,1.83329617406847,1.8447542751564,1.81419933892192,1.81419933892192,5498.29326138305,0.0,1.0
2011-08-05,4.83,4.83,4.75,4.78,2700,1.8447542751564,1.8447542751564,1.81419933892192,1.82565744000985,7069.23419320677,0.0,1.0
2011-08-08,4.6001,4.8,4.6,4.6501,4700,1.75694702715257,1.83329617406847,1.75690883348228,1.77604386229912,12305.7039659526,0.0,1.0
2011-08-09,4.42,4.75,4.08,4.72,5900,1.68816022695471,1.81419933892192,1.5583017479582,1.80274123783399,15447.5858296001,0.0,1.0
2011-08-10,4.44,4.73,4.0901,4.0901,5400,1.69579896101333,1.8065606048633,1.5621593086578,1.5621593086578,14138.4683864136,0.0,1.0
2011-08-11,4.57,4.58,4.27,4.4,9200,1.74545073239435,1.74927009942366,1.63086972151507,1.6805214928961,24087.7609546306,0.0,1.0
2011-08-12,4.57,4.57,4.57,4.57,0,1.74545073239435,1.74545073239435,1.74545073239435,1.74545073239435,0,0.0,1.0
2011-08-15,4.75,4.75,4.56,4.56,1200,1.81419933892192,1.81419933892192,1.74163136536504,1.74163136536504,3141.88186364746,0.0,1.0
2011-08-16,4.75,4.75,4.75,4.75,0,1.81419933892192,1.81419933892192,1.81419933892192,1.81419933892192,0,0.0,1.0
2011-08-17,4.63,4.68,4.63,4.68,200,1.76836693457021,1.78746376971676,1.76836693457021,1.78746376971676,523.646977274577,0.0,1.0
2011-08-18,4.32,4.33,4.3,4.33,3800,1.64996655666162,1.65378592369093,1.642327822603,1.65378592369093,9949.29256821697,0.0,1.0
2011-08-19,4.242,4.32,4.18,4.32,10000,1.62017549383301,1.64996655666162,1.59649541825129,1.64996655666162,26182.3488637288,0.0,1.0
2011-08-22,3.92,4.27,3.92,4.26,7100,1.49719187548925,1.63086972151507,1.49719187548925,1.62705035448576,18589.4676932475,0.0,1.0
2011-08-23,4.0,4.03,3.6,3.95,15600,1.52774681172372,1.53920491281165,1.37497213055135,1.50864997657718,40844.4642274171,0.0,1.0
2011-08-24,3.88,4.01,3.8,3.97,3300,1.48191440737201,1.53156617875303,1.45135947113754,1.5162887106358,8640.17512503053,0.0,1.0
2011-08-25,4.05,4.05,3.895,3.9,6600,1.54684364687027,1.54684364687027,1.48764345791598,1.48955314143063,17280.350250061,0.0,1.0
2011-08-26,4.11,4.11,3.94,3.94,4500,1.56975984904613,1.56975984904613,1.50483060954787,1.50483060954787,11782.056988678,0.0,1.0
2011-08-29,4.281,4.281,4.02,4.1,18000,1.63507102524731,1.63507102524731,1.53538554578234,1.56594048201682,47128.2279547121,0.0,1.0
2011-08-30,4.3,4.3,4.0904,4.13,1700,1.642327822603,1.642327822603,1.56227388966868,1.57739858310474,4450.99930683391,0.0,1.0
2011-08-31,4.15,4.21,4.08,4.21,1000,1.58503731716336,1.60795351933922,1.5583017479582,1.60795351933922,2618.23488637289,0.0,1.0
2011-09-01,4.12,4.17,4.12,4.17,200,1.57357921607543,1.59267605122198,1.57357921607543,1.59267605122198,523.646977274579,0.0,1.0
2011-09-02,4.15,4.15,4.13,4.13,700,1.58503731716336,1.58503731716336,1.57739858310474,1.57739858310474,1832.76442046102,0.0,1.0
2011-09-06,4.2299,4.2299,4.04,4.12,7900,1.61555405972754,1.61555405972754,1.54302427984096,1.57357921607543,20684.0556023458,0.0,1.0
2011-09-07,4.22,4.22,4.072,4.21,1200,1.61177288636853,1.61177288636853,1.55524625433475,1.60795351933922,3141.88186364746,0.0,1.0
2011-09-08,4.15,4.19,4.15,4.19,800,1.58503731716336,1.6003147852806,1.58503731716336,1.6003147852806,2094.58790909831,0.0,1.0
2011-09-09,4.15,4.15,4.11,4.11,1000,1.58503731716336,1.58503731716336,1.56975984904613,1.56975984904613,2618.23488637289,0.0,1.0
2011-09-12,4.15,4.15,4.02,4.03,3100,1.58503731716336,1.58503731716336,1.53538554578234,1.53920491281165,8116.52814775596,0.0,1.0
2011-09-13,4.15,4.18,4.1499,4.1499,2400,1.58503731716336,1.59649541825129,1.58499912349307,1.58499912349307,6283.76372729494,0.0,1.0
2011-09-14,4.15,4.2,4.15,4.2,3400,1.59649541825129,1.61573030280854,1.59649541825129,1.61573030280854,8838.10867146446,0.03,1.0
2011-09-15,4.27,4.58,4.06,4.15,22600,1.64265914118868,1.76191542544359,1.56187262604825,1.59649541825129,58747.4282279695,0.0,1.0
2011-09-16,4.15,4.31,4.15,4.31,4000,1.59649541825129,1.65804704883447,1.59649541825129,1.65804704883447,10397.7749076052,0.0,1.0
2011-09-19,4.3,4.31,4.1101,4.1101,800,1.65420007192302,1.65804704883447,1.58114598037461,1.58114598037461,2079.55498152105,0.0,1.0
2011-09-20,4.36,4.54,4.36,4.54,1600,1.67728193339172,1.7465275177978,1.67728193339172,1.7465275177978,4159.10996304209,0.0,1.0
2011-09-21,4.34,4.43,4.34,4.43,800,1.66958797956882,1.70421077177186,1.66958797956882,1.70421077177186,2079.55498152105,0.0,1.0
2011-09-22,3.95,3.95,3.93,3.93,300,1.51955588002231,1.51955588002231,1.51186192619942,1.51186192619942,779.833118070394,0.0,1.0
2011-09-23,3.95,3.95,3.95,3.95,0,1.51955588002231,1.51955588002231,1.51955588002231,1.51955588002231,0,0.0,1.0
2011-09-26,3.84,4.03,3.74,3.98,4300,1.47723913399637,1.5503316953139,1.43876936488189,1.53109681075666,11177.6080256757,0.0,1.0
2011-09-27,3.61,3.9,3.61,3.74,4200,1.38875866503305,1.50032099546507,1.38875866503305,1.43876936488189,10917.6636529855,0.0,1.0
2011-09-28,3.59,3.61,3.15,3.61,12700,1.38106471121015,1.38875866503305,1.2117977271064,1.38875866503305,33012.9353316467,0.0,1.0
2011-09-29,3.51,3.52,3.4201,3.4201,1200,1.35028889591856,1.35413587283001,1.31570457348464,1.31570457348464,3119.33247228158,0.0,1.0
2011-09-30,3.6556,3.67,3.59,3.61,1800,1.40630087974926,1.41184052650174,1.38106471121015,1.38875866503305,4678.99870842235,0.0,1.0
2011-10-03,3.4,3.42,3.39,3.42,1600,1.30797214989262,1.31566610371552,1.30412517298117,1.31566610371552,4159.10996304211,0.0,1.0
2011-10-04,3.37,3.38,3.3,3.38,2600,1.29643121915828,1.30027819606973,1.26950238077813,1.30027819606973,6758.55368994339,0.0,1.0
2011-10-05,3.548,3.62,3.35,3.35,3900,1.36490740818207,1.3926056419445,1.28873726533538,1.28873726533538,10137.8305349151,0.0,1.0
2011-10-06,3.5299,3.5299,3.5299,3.5299,100,1.35794437997234,1.35794437997234,1.35794437997234,1.35794437997234,259.944372690132,0.0,1.0
2011-10-07,3.34,3.58,3.34,3.58,1500,1.28489028842393,1.3772177342987,1.28489028842393,1.3772177342987,3899.16559035197,0.0,1.0
2011-10-10,3.44,3.62,3.36,3.62,800,1.32336005753842,1.3926056419445,1.29258424224683,1.3926056419445,2079.55498152105,0.0,1.0
2011-10-11,3.58,3.64,3.46,3.53,3100,1.3772177342987,1.4002995957674,1.33105401136132,1.35798284974146,8058.27555339408,0.0,1.0
2011-10-12,3.58,3.58,3.58,3.58,0,1.3772177342987,1.3772177342987,1.3772177342987,1.3772177342987,0,0.0,1.0
2011-10-13,3.58,3.58,3.58,3.58,0,1.3772177342987,1.3772177342987,1.3772177342987,1.3772177342987,0,0.0,1.0
2011-10-14,3.58,3.58,3.58,3.58,0,1.3772177342987,1.3772177342987,1.3772177342987,1.3772177342987,0,0.0,1.0
2011-10-17,3.54,3.54,3.45,3.45,300,1.36182982665291,1.36182982665291,1.32720703444987,1.32720703444987,779.833118070392,0.0,1.0
2011-10-18,3.54,3.54,3.54,3.54,0,1.36182982665291,1.36182982665291,1.36182982665291,1.36182982665291,0,0.0,1.0
2011-10-19,3.42,3.44,3.42,3.43,1000,1.31566610371552,1.32336005753842,1.31566610371552,1.31951308062697,2599.44372690131,0.0,1.0
2011-10-20,3.4,3.43,3.36,3.42,5000,1.30797214989262,1.31951308062697,1.29258424224683,1.31566610371552,12997.2186345066,0.0,1.0
2011-10-21,3.37,3.37,3.37,3.37,100,1.29643121915828,1.29643121915828,1.29643121915828,1.29643121915828,259.94437269013,0.0,1.0
2011-10-24,3.42,3.42,3.37,3.37,500,1.31566610371552,1.31566610371552,1.29643121915828,1.29643121915828,1299.72186345066,0.0,1.0
2011-10-25,3.5,3.55,3.35,3.35,8400,1.34644191900711,1.36567680356436,1.28873726533538,1.28873726533538,21835.327305971,0.0,1.0
2011-10-26,3.5,3.57,3.44,3.5,5000,1.34644191900711,1.37337075738725,1.32336005753842,1.34644191900711,12997.2186345066,0.0,1.0
2011-10-27,3.48,3.55,3.35,3.45,4200,1.33874796518421,1.36567680356436,1.28873726533538,1.32720703444987,10917.6636529855,0.0,1.0
2011-10-28,3.5,3.51,3.43,3.43,1000,1.34644191900711,1.35028889591856,1.31951308062697,1.31951308062697,2599.44372690131,0.0,1.0
2011-10-31,3.51,3.55,3.32,3.38,1300,1.35028889591856,1.36567680356436,1.27719633460103,1.30027819606973,3379.27684497171,0.0,1.0
2011-11-01,3.48,3.5,3.47,3.5,3600,1.33874796518421,1.34644191900711,1.33490098827277,1.34644191900711,9357.99741684475,0.0,1.0
2011-11-02,3.48,3.48,3.48,3.48,0,1.33874796518421,1.33874796518421,1.33874796518421,1.33874796518421,0,0.0,1.0
2011-11-03,3.48,3.48,3.48,3.48,0,1.33874796518421,1.33874796518421,1.33874796518421,1.33874796518421,0,0.0,1.0
2011-11-04,3.48,3.48,3.48,3.48,0,1.33874796518421,1.33874796518421,1.33874796518421,1.33874796518421,0,0.0,1.0
2011-11-07,3.42,3.496,3.36,3.37,2900,1.31566610371552,1.34490312824253,1.29258424224683,1.29643121915828,7538.38680801381,0.0,1.0
2011-11-08,3.42,3.42,3.42,3.42,0,1.31566610371552,1.31566610371552,1.31566610371552,1.31566610371552,0,0.0,1.0
2011-11-09,3.5499,3.55,3.5,3.5,700,1.36563833379524,1.36567680356436,1.34644191900711,1.34644191900711,1819.61060883092,0.0,1.0
2011-11-10,3.55,3.65,3.55,3.64,1000,1.36567680356436,1.40414657267885,1.36567680356436,1.4002995957674,2599.4437269013,0.0,1.0
2011-11-11,3.6599,3.6599,3.55,3.55,200,1.40795507982118,1.40795507982118,1.36567680356436,1.36567680356436,519.888745380262,0.0,1.0
2011-11-14,3.574,3.65,3.56,3.65,1400,1.37490954815183,1.40414657267885,1.36952378047581,1.40414657267885,3639.22121766185,0.0,1.0
2011-11-15,3.57,3.57,3.57,3.57,0,1.37337075738725,1.37337075738725,1.37337075738725,1.37337075738725,0,0.0,1.0
2011-11-16,3.53,3.628,3.53,3.61,10900,1.35798284974146,1.39568322347366,1.35798284974146,1.38875866503305,28333.9366232243,0.0,1.0
2011-11-17,3.55,3.63,3.55,3.63,2500,1.36567680356436,1.39645261885595,1.36567680356436,1.39645261885595,6498.60931725326,0.0,1.0
2011-11-18,3.55,3.55,3.55,3.55,0,1.36567680356436,1.36567680356436,1.36567680356436,1.36567680356436,0,0.0,1.0
2011-11-21,3.6,3.68,3.56,3.67,2900,1.3849116881216,1.41568750341319,1.36952378047581,1.41184052650174,7538.38680801381,0.0,1.0
2011-11-22,3.8,3.8,3.7,3.798,29100,1.46185122635058,1.46185122635058,1.42338145723609,1.46108183096829,75643.8124528281,0.0,1.0
2011-11-23,3.8,3.8,3.79,3.79,2000,1.46185122635058,1.46185122635058,1.45800424943913,1.45800424943913,5198.88745380262,0.0,1.0
2011-11-25,3.6,3.65,3.6,3.65,1600,1.3849116881216,1.40414657267885,1.3849116881216,1.40414657267885,4159.1099630421,0.0,1.0
2011-11-28,3.61,3.7,3.61,3.7,400,1.38875866503305,1.42338145723609,1.38875866503305,1.42338145723609,1039.77749076052,0.0,1.0
2011-11-29,3.6,3.6,3.6,3.6,700,1.3849116881216,1.3849116881216,1.3849116881216,1.3849116881216,1819.61060883092,0.0,1.0
2011-11-30,3.6,3.6,3.59,3.59,2300,1.3849116881216,1.3849116881216,1.38106471121015,1.38106471121015,5978.72057187302,0.0,1.0
2011-12-01,3.6,3.6,3.6,3.6,0,1.3849116881216,1.3849116881216,1.3849116881216,1.3849116881216,0,0.0,1.0
2011-12-02,3.65,3.75,3.65,3.7,1200,1.40414657267885,1.44261634179333,1.40414657267885,1.42338145723609,3119.33247228156,0.0,1.0
2011-12-05,3.6,3.6,3.6,3.6,200,1.3849116881216,1.3849116881216,1.3849116881216,1.3849116881216,519.888745380263,0.0,1.0
2011-12-06,3.65,3.65,3.64,3.65,1300,1.40414657267885,1.40414657267885,1.4002995957674,1.40414657267885,3379.27684497169,0.0,1.0
2011-12-07,3.65,3.65,3.65,3.65,0,1.40414657267885,1.40414657267885,1.40414657267885,1.40414657267885,0,0.0,1.0
2011-12-08,3.61,3.79,3.56,3.65,1400,1.38875866503305,1.45800424943913,1.36952378047581,1.40414657267885,3639.22121766183,0.0,1.0
2011-12-09,3.56,3.56,3.56,3.56,200,1.36952378047581,1.36952378047581,1.36952378047581,1.36952378047581,519.88874538026,0.0,1.0
2011-12-12,3.33,3.69,3.2769,3.59,15300,1.28104331151248,1.41953448032464,1.26061586411269,1.38106471121015,39771.4890215901,0.0,1.0
2011-12-13,3.46,3.55,3.38,3.44,14500,1.33105401136132,1.36567680356436,1.30027819606973,1.32336005753842,37691.9340400689,0.0,1.0
2011-12-14,3.45,3.55,3.35,3.35,4800,1.34259494209566,1.38151073751873,1.3036791466726,1.3036791466726,12334.3232428326,0.04,1.0
2011-12-15,3.36,3.42,3.36,3.42,1100,1.30757072621491,1.33092020346874,1.30757072621491,1.33092020346874,2826.61574314913,0.0,1.0
2011-12-16,3.33,3.39,3.2126,3.34,6500,1.29589598758799,1.31924546484183,1.25020884376131,1.29978756713029,16702.7293913358,0.0,1.0
2011-12-19,3.31,3.34,3.3,3.34,1000,1.28811282850338,1.29978756713029,1.28422124896107,1.29978756713029,2569.65067559011,0.0,1.0
2011-12-20,3.33,3.34,3.3,3.3,900,1.29589598758799,1.29978756713029,1.28422124896107,1.28422124896107,2312.6856080311,0.0,1.0
2011-12-21,3.3201,3.3201,3.3201,3.3201,300,1.29204332384111,1.29204332384111,1.29204332384111,1.29204332384111,770.895202677033,0.0,1.0
2011-12-22,3.32,3.78,3.22,3.35,10300,1.29200440804568,1.47101706699177,1.25308861262262,1.3036791466726,26467.4019585783,0.0,1.0
2011-12-23,3.3,3.45,3.2399,3.3499,11900,1.28422124896107,1.34259494209566,1.26083285591181,1.30364023087718,30578.8430395224,0.0,1.0
2011-12-27,3.28,3.53,3.28,3.53,2500,1.27643808987646,1.37372757843411,1.27643808987646,1.37372757843411,6424.12668897528,0.0,1.0
2011-12-28,3.39,3.48,3.25,3.372,6400,1.31924546484183,1.35426968072258,1.26476335124954,1.31224062166567,16445.7643237767,0.0,1.0
2011-12-29,3.45,3.5325,3.3365,3.5325,2800,1.34259494209566,1.37470047331969,1.29842551429049,1.37470047331969,7195.02189165236,0.0,1.0
2011-12-30,3.29,3.42,3.2701,3.375,7700,1.28032966941876,1.33092020346874,1.27258542612957,1.31340809552837,19786.310202044,0.0,1.0
2012-01-03,3.52,3.52,3.39,3.39,800,1.36983599889181,1.36983599889181,1.31924546484183,1.31924546484183,2055.72054047209,0.0,1.0
2012-01-04,3.55,3.55,3.52,3.52,700,1.38151073751873,1.38151073751873,1.36983599889181,1.36983599889181,1798.75547291308,0.0,1.0
2012-01-05,3.7,3.7,3.55,3.55,3500,1.43988443065332,1.43988443065332,1.38151073751873,1.38151073751873,8993.77736456542,0.0,1.0
2012-01-06,3.78,3.82,3.78,3.81,1100,1.47101706699177,1.486583385161,1.47101706699177,1.48269180561869,2826.61574314913,0.0,1.0
2012-01-09,3.85,4.134,3.815,3.97,11700,1.49825812378791,1.60877898278941,1.48463759538984,1.54495707829559,30064.9129044045,0.0,1.0
2012-01-10,4.0,4.05,3.97,3.98,43700,1.55663181692251,1.57608971463404,1.54495707829559,1.5488486578379,112293.734523288,0.0,1.0
2012-01-11,3.8,4.05,3.8,4.05,9700,1.47880022607638,1.57608971463404,1.47880022607638,1.57608971463404,24925.6115532242,0.0,1.0
2012-01-12,3.87,3.87,3.87,3.87,200,1.50604128287253,1.50604128287253,1.50604128287253,1.50604128287253,513.930135118023,0.0,1.0
2012-01-13,3.6,4.016,3.12,4.016,20800,1.40096863523026,1.5628583441902,1.21417281719956,1.5628583441902,53448.7340522744,0.0,1.0
2012-01-17,3.83,3.8899,3.83,3.83,500,1.4904749647033,1.51378552616172,1.4904749647033,1.4904749647033,1284.82533779506,0.0,1.0
2012-01-18,3.9,4.0,3.83,3.83,5300,1.51771602149945,1.55663181692251,1.4904749647033,1.4904749647033,13619.1485806276,0.0,1.0
2012-01-19,3.92,3.92,3.92,3.92,100,1.52549918058406,1.52549918058406,1.52549918058406,1.52549918058406,256.965067559012,0.0,1.0
2012-01-20,3.77,3.81,3.6101,3.72,1000,1.46712548744946,1.48269180561869,1.40489913056799,1.44766758973793,2569.65067559013,0.0,1.0
2012-01-23,3.9,3.9999,3.78,3.78,700,1.51771602149945,1.55659290112709,1.47101706699177,1.47101706699177,1798.75547291308,0.0,1.0
2012-01-24,3.76,3.87,3.75,3.87,7900,1.46323390790716,1.50604128287253,1.45934232836485,1.50604128287253,20300.2403371619,0.0,1.0
2012-01-25,3.97,4.0299,3.75,3.75,6500,1.54495707829559,1.568267639754,1.45934232836485,1.45934232836485,16702.7293913358,0.0,1.0
2012-01-26,3.96,4.0,3.95,4.0,4600,1.54106549875328,1.55663181692251,1.53717391921098,1.55663181692251,11820.3931077146,0.0,1.0
2012-01-27,3.93,3.99,3.93,3.99,2000,1.52939076012636,1.5527402373802,1.52939076012636,1.5527402373802,5139.30135118026,0.0,1.0
2012-01-30,3.95,4.0,3.94,4.0,5300,1.53717391921098,1.55663181692251,1.53328233966867,1.55663181692251,13619.1485806276,0.0,1.0
2012-01-31,3.9199,3.98,3.91,3.98,4800,1.52546026478864,1.5488486578379,1.52160760104175,1.5488486578379,12334.3232428325,0.0,1.0
2012-02-01,3.877,3.9,3.877,3.9,700,1.50876538855214,1.51771602149945,1.50876538855214,1.51771602149945,1798.75547291309,0.0,1.0
2012-02-02,3.9095,3.94,3.8501,3.8501,13400,1.52141302206464,1.53328233966867,1.49829703958334,1.49829703958334,34433.3190529075,0.0,1.0
2012-02-03,3.9692,4.0,3.88,4.0,4300,1.54464575193221,1.55663181692251,1.50993286241483,1.55663181692251,11049.4979050375,0.0,1.0
2012-02-06,3.89,3.99,3.57,3.96,15300,1.51382444195714,1.5527402373802,1.38929389660334,1.54106549875328,39315.6553365288,0.0,1.0
2012-02-07,3.96,3.99,3.91,3.95,4100,1.54106549875328,1.5527402373802,1.52160760104175,1.53717391921098,10535.5677699195,0.0,1.0
2012-02-08,3.9,3.97,3.9,3.97,4500,1.51771602149945,1.54495707829559,1.51771602149945,1.54495707829559,11563.4280401555,0.0,1.0
2012-02-09,3.93,3.93,3.865,3.93,4300,1.52939076012636,1.52939076012636,1.50409549310137,1.52939076012636,11049.4979050375,0.0,1.0
2012-02-10,3.9,3.9,3.8799,3.9,4300,1.51771602149945,1.51771602149945,1.50989394661941,1.51771602149945,11049.4979050375,0.0,1.0
2012-02-13,3.804,3.9,3.76,3.87,3900,1.48035685789331,1.51771602149945,1.46323390790716,1.50604128287253,10021.6376348014,0.0,1.0
2012-02-14,3.9,3.9,3.85,3.85,1200,1.51771602149945,1.51771602149945,1.49825812378791,1.49825812378791,3083.58081070814,0.0,1.0
2012-02-15,4.1499,4.4,3.9999,4.0,52900,1.61496659426168,1.71229499861476,1.55659290112709,1.55663181692251,135934.520738717,0.0,1.0
2012-02-16,4.1,4.19,4.1,4.15,32500,1.59554761234557,1.63057182822633,1.59554761234557,1.6150055100571,83513.646956679,0.0,1.0
2012-02-17,4.105,4.25,4.1,4.11,7400,1.59749340211672,1.65392130548017,1.59554761234557,1.59943919188788,19015.4149993669,0.0,1.0
2012-02-21,4.08,4.2,4.08,4.2,12800,1.58776445326096,1.63446340776863,1.58776445326096,1.63446340776863,32891.5286475535,0.0,1.0
2012-02-22,4.1,4.24,4.08,4.08,1700,1.59554761234557,1.65002972593786,1.58776445326096,1.58776445326096,4368.40614850321,0.0,1.0
2012-02-23,4.191,4.2,4.11,4.2,3800,1.63096098618056,1.63446340776863,1.59943919188788,1.63446340776863,9764.67256724244,0.0,1.0
2012-02-24,4.2,4.25,4.19,4.19,11500,1.63446340776863,1.65392130548017,1.63057182822633,1.63057182822633,29550.9827692865,0.0,1.0
2012-02-27,4.2,4.25,4.2,4.25,12800,1.63446340776863,1.65392130548017,1.63446340776863,1.65392130548017,32891.5286475536,0.0,1.0
2012-02-28,4.2,4.24,4.2,4.215,7800,1.63446340776863,1.65002972593786,1.63446340776863,1.64030077708209,20043.275269603,0.0,1.0
2012-02-29,4.2488,4.25,4.2,4.24,9700,1.65345431593509,1.65392130548017,1.63446340776863,1.65002972593786,24925.6115532241,0.0,1.0
2012-03-01,4.13,4.34,4.12,4.25,23500,1.60722235097249,1.68894552136092,1.60333077143018,1.65392130548017,60386.7908763678,0.0,1.0
2012-03-02,4.2,4.25,4.2,4.2,8000,1.63446340776863,1.65392130548017,1.63446340776863,1.63446340776863,20557.205404721,0.0,1.0
2012-03-05,4.11,4.35,4.11,4.24,8200,1.59943919188788,1.69283710090323,1.59943919188788,1.65002972593786,21071.135539839,0.0,1.0
2012-03-06,4.12,4.48,4.046,4.1,7500,1.60333077143018,1.74342763495321,1.57453308281712,1.59554761234557,19272.3800669259,0.0,1.0
2012-03-07,4.25,4.29,4.13,4.13,11200,1.65392130548017,1.66948762364939,1.60722235097249,1.60722235097249,28780.0875666093,0.0,1.0
2012-03-08,4.3,4.35,4.17,4.17,5800,1.6733792031917,1.69283710090323,1.62278866914172,1.62278866914172,14903.9739184227,0.0,1.0
2012-03-09,4.4,4.4,4.25,4.25,2000,1.71229499861476,1.71229499861476,1.65392130548017,1.65392130548017,5139.30135118024,0.0,1.0
2012-03-12,4.18,4.3499,4.18,4.3499,14700,1.62668024868402,1.6927981851078,1.62668024868402,1.6927981851078,37773.8649311748,0.0,1.0
2012-03-13,4.28,4.35,4.19,4.19,8500,1.66559604410708,1.69283710090323,1.63057182822633,1.63057182822633,21842.0307425161,0.0,1.0
2012-03-14,4.27,4.32,4.15,4.32,7600,1.677270782734,1.69691095583393,1.63013436729417,1.69691095583393,19348.0983118911,0.04,1.0
2012-03-15,4.3,4.3,4.19,4.27,6200,1.68905488659396,1.68905488659396,1.64584650577412,1.677270782734,15783.974938648,0.0,1.0
2012-03-16,4.14,4.35,4.14,4.31,5900,1.62620633267419,1.70869505969389,1.62620633267419,1.69298292121395,15020.2342158101,0.0,1.0
2012-03-19,4.21,4.3,4.13,4.13,15000,1.65370257501409,1.68905488659396,1.6222782980542,1.6222782980542,38187.0361418902,0.0,1.0
2012-03-20,4.21,4.2899,4.13,4.205,4500,1.65370257501409,1.68508757162778,1.6222782980542,1.65173855770409,11456.1108425671,0.0,1.0
2012-03-21,4.2901,4.35,4.15,4.33,16300,1.68516613232017,1.70869505969389,1.63013436729417,1.70083899045392,41496.5792741876,0.0,1.0
2012-03-22,4.2,4.26,4.16,4.24,4500,1.6497745403941,1.67334274811402,1.63406240191416,1.66548667887405,11456.1108425671,0.0,1.0
2012-03-23,4.28,4.35,4.17,4.17,2300,1.68119881735399,1.70869505969389,1.63799043653414,1.63799043653414,5855.34554175651,0.0,1.0
2012-03-26,4.3499,4.3499,4.27,4.27,3900,1.70865577934769,1.70865577934769,1.677270782734,1.677270782734,9928.62939689148,0.0,1.0
2012-03-27,5.35,5.35,4.8,4.8,212300,2.10149852169249,2.10149852169249,1.88545661759326,1.88545661759326,540473.85152822,0.0,1.0
2012-03-28,5.17,5.4,4.98,5.31,38500,2.03079389853274,2.12113869479242,1.95616124075301,2.08578638321254,98013.392764185,0.0,1.0
2012-03-29,5.28,5.41,5.0,5.2,41200,2.07400227935258,2.1250667294124,1.96401730999298,2.0425780023927,104887.059269726,0.0,1.0
2012-03-30,5.35,5.4,5.24,5.24,49000,2.10149852169249,2.12113869479242,2.05829014087264,2.05829014087264,124744.318063508,0.0,1.0
2012-04-02,5.48,5.48,5.35,5.47,67300,2.1525629717523,2.1525629717523,2.10149852169249,2.14863493713232,171332.502156615,0.0,1.0
2012-04-03,5.3936,5.48,5.34,5.42,28600,2.11862475263562,2.1525629717523,2.0975704870725,2.12899476403239,72809.9489105377,0.0,1.0
2012-04-04,5.31,5.39,5.1608,5.39,15000,2.08578638321254,2.11721066017243,2.02718010668235,2.11721066017243,38187.0361418903,0.0,1.0
2012-04-05,5.3999,5.4,5.35,5.35,21700,2.12109941444622,2.12113869479242,2.10149852169249,2.10149852169249,55243.9122852679,0.0,1.0
2012-04-09,5.4,5.4401,5.3508,5.44,124200,2.12113869479242,2.13689011361856,2.10181276446208,2.13685083327236,316188.659254851,0.0,1.0
2012-04-10,5.2196,5.4399,5.0,5.43,31500,2.05027695024787,2.13681155292616,1.96401730999298,2.13292279865237,80192.7758979696,0.0,1.0
2012-04-11,5.35,5.38,5.21,5.22,18100,2.10149852169249,2.11328262555244,2.04650603701268,2.05043407163267,46079.0236112142,0.0,1.0
2012-04-12,5.34,5.39,5.2701,5.39,30700,2.0975704870725,2.11721066017243,2.0701135250788,2.11721066017243,78156.1339704022,0.0,1.0
2012-04-13,5.67,5.84,5.3276,5.38,98000,2.22719562953204,2.2939722180718,2.09269972414372,2.11328262555244,249488.636127016,0.0,1.0
2012-04-16,5.45,5.77,5.37,5.77,26700,2.14077886789235,2.2664759757319,2.10935459093246,2.2664759757319,67972.9243325646,0.0,1.0
2012-04-17,5.55,5.598,5.35,5.56,31500,2.18005921409221,2.19891378026814,2.10149852169249,2.18398724871219,80192.7758979694,0.0,1.0
2012-04-18,5.55,5.55,5.35,5.49,21700,2.18005921409221,2.18005921409221,2.10149852169249,2.15649100637229,55243.9122852678,0.0,1.0
2012-04-19,5.55,5.6,5.41,5.6,18400,2.18005921409221,2.19969938719213,2.1250667294124,2.19969938719213,46842.764334052,0.0,1.0
2012-04-20,5.58,5.65,5.5,5.65,47000,2.19184331795216,2.21933956029206,2.16041904099228,2.21933956029206,119652.71324459,0.0,1.0
2012-04-23,5.55,5.63,5.5,5.63,47800,2.18005921409221,2.21148349105209,2.16041904099228,2.21148349105209,121689.355172157,0.0,1.0
2012-04-24,5.58,5.61,5.55,5.59,32300,2.19184331795216,2.20362742181212,2.18005921409221,2.19577135257215,82229.4178255372,0.0,1.0
2012-04-25,5.6,5.64,5.53,5.6,45200,2.19969938719213,2.21541152567208,2.17220314485223,2.19969938719213,115070.268907563,0.0,1.0
2012-04-26,5.6,5.62,5.53,5.62,7000,2.19969938719213,2.20755545643211,2.17220314485223,2.20755545643211,17820.6168662155,0.0,1.0
2012-04-27,5.58,5.7399,5.55,5.62,74900,2.19184331795216,2.25465259152574,2.18005921409221,2.20755545643211,190680.600468506,0.0,1.0
2012-04-30,5.64,5.69,5.55,5.55,41000,2.21541152567208,2.23505169877201,2.18005921409221,2.18005921409221,104377.898787833,0.0,1.0
2012-05-01,5.597,5.636,5.5603,5.63,26000,2.19852097680614,2.21384031182408,2.18410508975079,2.21148349105209,66190.8626459432,0.0,1.0
2012-05-02,5.55,5.69,5.55,5.59,32500,2.18005921409221,2.23505169877201,2.18005921409221,2.19577135257215,82738.5783074288,0.0,1.0
2012-05-03,5.6,5.66,5.5794,5.6001,19000,2.19969938719213,2.22326759491205,2.19160763587496,2.19973866753833,48370.2457797278,0.0,1.0
2012-05-04,5.5748,5.64,5.55,5.6,13800,2.18980073994977,2.21541152567208,2.18005921409221,2.19969938719213,35132.0732505391,0.0,1.0
2012-05-07,5.56,5.64,5.56,5.61,25000,2.18398724871219,2.21541152567208,2.18398724871219,2.20362742181212,63645.0602364839,0.0,1.0
2012-05-08,5.56,5.6,5.55,5.55,15500,2.18398724871219,2.19969938719213,2.18005921409221,2.18005921409221,39459.93734662,0.0,1.0
2012-05-09,5.54,5.6,5.371,5.55,26000,2.17613117947222,2.19969938719213,2.10974739439446,2.18005921409221,66190.8626459432,0.0,1.0
2012-05-10,5.4,5.59,5.4,5.59,16000,2.12113869479242,2.19577135257215,2.12113869479242,2.19577135257215,40732.8385513496,0.0,1.0
2012-05-11,5.55,5.59,5.44,5.44,23100,2.18005921409221,2.19577135257215,2.13685083327236,2.13685083327236,58808.0356585109,0.0,1.0
2012-05-14,5.5499,5.55,5.45,5.55,26900,2.18001993374601,2.18005921409221,2.14077886789235,2.18005921409221,68482.0848144565,0.0,1.0
2012-05-15,5.4999,5.55,5.45,5.54,13000,2.16037976064608,2.18005921409221,2.14077886789235,2.17613117947222,33095.4313229715,0.0,1.0
2012-05-16,5.47,5.55,5.47,5.54,14500,2.14863493713232,2.18005921409221,2.14863493713232,2.17613117947222,36914.1349371606,0.0,1.0
2012-05-17,5.46,5.53,5.4499,5.5,15800,2.14470690251233,2.17220314485223,2.14073958754615,2.16041904099228,40223.6780694578,0.0,1.0
2012-05-18,5.39,5.5493,5.35,5.51,41500,2.11721066017243,2.17978425166881,2.10149852169249,2.16434707561226,105650.799992563,0.0,1.0
2012-05-21,5.41,5.41,5.35,5.36,12400,2.1250667294124,2.1250667294124,2.10149852169249,2.10542655631247,31567.949877296,0.0,1.0
2012-05-22,5.41,5.52,5.39,5.39,8600,2.1250667294124,2.16827511023225,2.11721066017243,2.11721066017243,21893.9007213505,0.0,1.0
2012-05-23,5.49,5.5,5.41,5.44,3600,2.15649100637229,2.16041904099228,2.1250667294124,2.13685083327236,9164.88867405367,0.0,1.0
2012-05-24,5.49,5.5,5.35,5.45,7700,2.15649100637229,2.16041904099228,2.10149852169249,2.14077886789235,19602.678552837,0.0,1.0
2012-05-25,5.54,5.54,5.38,5.46,9000,2.17613117947222,2.17613117947222,2.11328262555244,2.14470690251233,22912.2216851342,0.0,1.0
2012-05-29,5.39,5.55,5.35,5.55,11700,2.11721066017243,2.18005921409221,2.10149852169249,2.18005921409221,29785.8881906744,0.0,1.0
2012-05-30,5.5,5.75,5.445,5.75,57100,2.16041904099228,2.25861990649192,2.13881485058235,2.25861990649192,145365.317580129,0.0,1.0
2012-05-31,5.43,5.6399,5.4145,5.5,39500,2.13292279865237,2.21537224532588,2.1268343449914,2.16041904099228,100559.195173645,0.0,1.0
2012-06-01,5.47,5.533,5.35,5.35,7000,2.14863493713232,2.17338155523823,2.10149852169249,2.10149852169249,17820.6168662155,0.0,1.0
2012-06-04,5.468,5.48,5.37,5.45,7200,2.14784933020832,2.1525629717523,2.10935459093246,2.14077886789235,18329.7773481073,0.0,1.0
2012-06-05,5.46,5.549,5.38,5.41,14600,2.14470690251233,2.17966641063021,2.11328262555244,2.1250667294124,37168.7151781066,0.0,1.0
2012-06-06,5.41,5.5,5.4,5.5,4400,2.1250667294124,2.16041904099228,2.12113869479242,2.16041904099228,11201.5306016212,0.0,1.0
2012-06-07,5.45,5.49,5.42,5.49,3200,2.14077886789235,2.15649100637229,2.12899476403239,2.15649100637229,8146.56771026991,0.0,1.0
2012-06-08,5.55,5.55,5.421,5.43,26800,2.18005921409221,2.18005921409221,2.12938756749439,2.13292279865237,68227.5045735105,0.0,1.0
2012-06-11,5.54,5.54,5.48,5.53,6400,2.17613117947222,2.17613117947222,2.1525629717523,2.17220314485223,16293.1354205399,0.0,1.0
2012-06-12,5.55,5.58,5.5,5.53,14800,2.18005921409221,2.19184331795216,2.16041904099228,2.17220314485223,37677.8756599983,0.0,1.0
2012-06-13,5.42,5.46,5.4199,5.42,5000,2.16041904099228,2.17636309295532,2.16037918086237,2.16041904099228,12543.8627811542,0.08,1.0
2012-06-14,5.52,5.55,5.39,5.39,8300,2.20027917089988,2.21223720987216,2.14846100201999,2.14846100201999,20822.8122167161,0.0,1.0
2012-06-15,5.5199,5.55,5.4201,5.55,2400,2.20023931076997,2.21223720987216,2.16045890112218,2.21223720987216,6021.05413495406,0.0,1.0
2012-06-18,5.47,5.55,5.43,5.48,6200,2.18034910594608,2.21223720987216,2.16440505398304,2.18433511893684,15554.3898486313,0.0,1.0
2012-06-19,5.55,5.55,5.47,5.53,28300,2.21223720987216,2.21223720987216,2.18034910594608,2.20426518389064,70998.2633413333,0.0,1.0
2012-06-20,5.5,5.55,5.31,5.55,65100,2.19230714491836,2.21223720987216,2.11657289809391,2.21223720987216,163321.093410629,0.0,1.0
2012-06-21,5.5,5.55,5.33,5.55,25600,2.19230714491836,2.21223720987216,2.12454492407543,2.21223720987216,64224.5774395099,0.0,1.0
2012-06-22,5.55,5.55,5.42,5.49,63500,2.21223720987216,2.21223720987216,2.16041904099228,2.1883211319276,159307.057320659,0.0,1.0
2012-06-25,5.39,5.51,5.3001,5.51,13400,2.14846100201999,2.19629315790912,2.11262674523305,2.19629315790912,33617.5522534935,0.0,1.0
2012-06-26,5.28,5.42,5.28,5.34,9100,2.10461485912163,2.16041904099228,2.10461485912163,2.12853093706619,22829.8302617007,0.0,1.0
2012-06-27,5.48,5.51,5.28,5.32,3200,2.18433511893684,2.19629315790912,2.10461485912163,2.12055891108467,8028.07217993873,0.0,1.0
2012-06-28,5.48,5.54,5.42,5.5,13500,2.18433511893684,2.2082511968814,2.16041904099228,2.19230714491836,33868.4295091165,0.0,1.0
2012-06-29,5.54,5.54,5.425,5.54,22300,2.2082511968814,2.2082511968814,2.16241204748766,2.2082511968814,55945.6280039481,0.0,1.0
2012-07-02,5.52,5.54,5.46,5.49,22400,2.20027917089988,2.2082511968814,2.17636309295532,2.1883211319276,56196.5052595712,0.0,1.0
2012-07-03,5.45,5.54,5.45,5.54,4900,2.17237707996456,2.2082511968814,2.17237707996456,2.2082511968814,12292.9855255312,0.0,1.0
2012-07-05,5.43,5.5,5.3401,5.5,3700,2.16440505398304,2.19230714491836,2.1285707971961,2.19230714491836,9282.45845805414,0.0,1.0
2012-07-06,5.47,5.55,5.45,5.46,8100,2.18034910594608,2.21223720987216,2.17237707996456,2.17636309295532,20321.0577054699,0.0,1.0
2012-07-09,5.27,5.55,5.27,5.54,27400,2.10062884613087,2.21223720987216,2.10062884613087,2.2082511968814,68740.3680407252,0.0,1.0
2012-07-10,5.25,5.5,5.23,5.5,54400,2.09265682014934,2.19230714491836,2.08468479416782,2.19230714491836,136477.227058959,0.0,1.0
2012-07-11,5.29,5.45,5.29,5.29,12800,2.10860087211239,2.17237707996456,2.10860087211239,2.10860087211239,32112.2887197549,0.0,1.0
2012-07-12,5.45,5.48,5.39,5.39,3500,2.17237707996456,2.18433511893684,2.14846100201999,2.14846100201999,8780.70394680798,0.0,1.0
2012-07-13,5.45,5.49,5.4111,5.49,4800,2.17237707996456,2.1883211319276,2.1568714894305,2.1883211319276,12042.1082699081,0.0,1.0
2012-07-16,5.45,5.4896,5.29,5.4511,5500,2.17237707996456,2.18816169140797,2.10860087211239,2.17281554139354,13798.2490592697,0.0,1.0
2012-07-17,5.34,5.5,5.31,5.43,9200,2.12853093706619,2.19230714491836,2.11657289809391,2.16440505398304,23080.7075173239,0.0,1.0
2012-07-18,5.4811,5.49,5.4,5.4,6600,2.18477358036582,2.1883211319276,2.15244701501075,2.15244701501075,16557.8988711237,0.0,1.0
2012-07-19,5.5,5.55,5.4242,5.4937,28800,2.19230714491836,2.21223720987216,2.1620931664484,2.18979595673418,72252.6496194486,0.0,1.0
2012-07-20,5.54,5.55,5.45,5.53,18300,2.2082511968814,2.21223720987216,2.17237707996456,2.20426518389064,45910.5377790247,0.0,1.0
2012-07-23,5.52,5.54,5.4518,5.4979,15500,2.20027917089988,2.2082511968814,2.17309456230289,2.1914700821903,38885.9746215783,0.0,1.0
2012-07-24,5.5,5.55,5.5,5.55,20100,2.19230714491836,2.21223720987216,2.19230714491836,2.21223720987216,50426.3283802402,0.0,1.0
2012-07-25,5.55,5.58,5.51,5.53,7100,2.21223720987216,2.22419524884445,2.19629315790912,2.20426518389064,17812.2851492391,0.0,1.0
2012-07-26,5.47,5.57,5.46,5.55,17200,2.18034910594608,2.22020923585369,2.17636309295532,2.21223720987216,43150.8879671707,0.0,1.0
2012-07-27,5.54,5.57,5.47,5.51,11700,2.2082511968814,2.22020923585369,2.18034910594608,2.19629315790912,29352.638907901,0.0,1.0
2012-07-30,5.5,5.55,5.4601,5.55,10400,2.19230714491836,2.21223720987216,2.17640295308523,2.21223720987216,26091.2345848009,0.0,1.0
2012-07-31,5.51,5.55,5.51,5.55,13700,2.19629315790912,2.21223720987216,2.19629315790912,2.21223720987216,34370.1840203627,0.0,1.0
2012-08-01,5.48,5.51,5.42,5.51,6400,2.18433511893684,2.19629315790912,2.16041904099228,2.19629315790912,16056.1443598775,0.0,1.0
2012-08-02,5.48,5.54,5.48,5.48,6200,2.18433511893684,2.2082511968814,2.18433511893684,2.18433511893684,15554.3898486313,0.0,1.0
2012-08-03,5.53,5.55,5.4,5.55,5800,2.20426518389064,2.21223720987216,2.15244701501075,2.21223720987216,14550.880826139,0.0,1.0
2012-08-06,5.495,5.6,5.46,5.46,6800,2.19031413842298,2.23216727482597,2.17636309295532,2.17636309295532,17059.6533823698,0.0,1.0
2012-08-07,5.5,5.55,5.5,5.53,4700,2.19230714491836,2.21223720987216,2.19230714491836,2.20426518389064,11791.231014285,0.0,1.0
2012-08-08,5.55,5.55,5.5349,5.55,19300,2.21223720987216,2.21223720987216,2.20621833025612,2.21223720987216,48419.3103352556,0.0,1.0
2012-08-09,5.5,5.55,5.5,5.55,11600,2.19230714491836,2.21223720987216,2.19230714491836,2.21223720987216,29101.7616522779,0.0,1.0
2012-08-10,5.57,5.57,5.5195,5.55,3900,2.22020923585369,2.22020923585369,2.20007987025034,2.21223720987216,9784.21296930031,0.0,1.0
2012-08-13,5.44,5.55,5.4,5.55,40700,2.1683910669738,2.21223720987216,2.15244701501075,2.21223720987216,102107.043038596,0.0,1.0
2012-08-14,5.55,5.55,5.45,5.5,17300,2.21223720987216,2.21223720987216,2.17237707996456,2.19230714491836,43401.7652227938,0.0,1.0
2012-08-15,5.62,5.62,5.5359,5.5359,39600,2.24013930080749,2.24013930080749,2.20661693155519,2.20661693155519,99347.3932267417,0.0,1.0
2012-08-16,5.57,5.6,5.49,5.6,32000,2.22020923585369,2.23216727482597,2.1883211319276,2.23216727482597,80280.7217993871,0.0,1.0
2012-08-17,5.5,5.65,5.39,5.65,34100,2.19230714491836,2.25209733977977,2.14846100201999,2.25209733977977,85549.1441674721,0.0,1.0
2012-08-20,5.57,5.57,5.42,5.53,11300,2.22020923585369,2.22020923585369,2.16041904099228,2.20426518389064,28349.1298854086,0.0,1.0
2012-08-21,5.562,5.65,5.5,5.55,16000,2.21702042546108,2.25209733977977,2.19230714491836,2.21223720987216,40140.3608996936,0.0,1.0
2012-08-22,5.52,5.65,5.51,5.57,12200,2.20027917089988,2.25209733977977,2.19629315790912,2.22020923585369,30607.0251860164,0.0,1.0
2012-08-23,5.51,5.65,5.51,5.56,10500,2.19629315790912,2.25209733977977,2.19629315790912,2.21622322286292,26342.111840424,0.0,1.0
2012-08-24,5.57,5.63,5.53,5.53,2100,2.22020923585369,2.24412531379825,2.20426518389064,2.20426518389064,5268.42236808478,0.0,1.0
2012-08-27,5.7,5.75,5.55,5.66,24900,2.27202740473357,2.29195746968738,2.21223720987216,2.25608335277053,62468.4366501484,0.0,1.0
2012-08-28,5.7,5.71,5.6434,5.71,9800,2.27202740473357,2.27601341772433,2.24946657120587,2.27601341772433,24585.9710510624,0.0,1.0
2012-08-29,5.61,5.71,5.61,5.71,18300,2.23615328781673,2.27601341772433,2.23615328781673,2.27601341772433,45910.5377790246,0.0,1.0
2012-08-30,5.7,5.7,5.57,5.68,26600,2.27202740473357,2.27202740473357,2.22020923585369,2.26405537875205,66733.3499957408,0.0,1.0
2012-08-31,5.7,5.7,5.68,5.7,11100,2.27202740473357,2.27202740473357,2.26405537875205,2.27202740473357,27847.3753741625,0.0,1.0
2012-09-04,5.7499,5.75,5.71,5.75,38200,2.29191760955747,2.29195746968738,2.27601341772433,2.29195746968738,95835.1116480186,0.0,1.0
2012-09-05,5.86,5.9,5.7292,5.74,52900,2.33580361258574,2.35174766454879,2.28366656266659,2.28797145669662,132714.068224612,0.0,1.0
2012-09-06,6.11,6.2699,5.85,5.9,63400,2.43545393735476,2.49919028507702,2.33181759959498,2.35174766454879,159056.180065036,0.0,1.0
2012-09-07,6.15,6.2,5.9801,6.15,33300,2.4513979893178,2.47132805427161,2.38367562860478,2.4513979893178,83542.1261224875,0.0,1.0
2012-09-10,6.29,6.34,6.2,6.23,92600,2.50720217118845,2.52713223614226,2.47132805427161,2.48328609324389,232312.338706977,0.0,1.0
2012-09-11,6.41,6.5,6.2264,6.29,106200,2.55503432707758,2.59090844399443,2.48185112856721,2.50720217118845,266431.645471717,0.0,1.0
2012-09-12,6.39,6.43,6.1201,6.35,48500,2.57895040502214,2.59509406952932,2.47002102875994,2.56280674051496,120170.980952749,0.08,1.0
2012-09-13,6.365,6.44,6.14,6.14,12100,2.56886061470516,2.59912998565612,2.47805250185226,2.47805250185226,29980.8014335723,0.0,1.0
2012-09-14,6.29,6.49,6.211,6.35,32900,2.53859124375419,2.6193095662901,2.50670750635251,2.56280674051496,81518.0468731019,0.0,1.0
2012-09-17,6.28,6.6,6.25,6.6,20600,2.5345553276274,2.66370464368484,2.52244757924701,2.66370464368484,51041.6950026108,0.0,1.0
2012-09-18,6.36,6.4,6.29,6.29,9500,2.56684265664176,2.58298632114894,2.53859124375419,2.53859124375419,23538.6457536312,0.0,1.0
2012-09-19,6.31,6.4,6.3,6.4,20900,2.54666307600778,2.58298632114894,2.54262715988099,2.58298632114894,51785.0206579887,0.0,1.0
2012-09-20,6.26,6.3999,6.25,6.31,10500,2.52648349537381,2.58294596198767,2.52244757924701,2.54666307600778,26016.3979382239,0.0,1.0
2012-09-21,6.29,6.4,6.17,6.33,19100,2.53859124375419,2.58298632114894,2.49016025023265,2.55473490826137,47325.0667257218,0.0,1.0
2012-09-24,6.13,6.35,6.12,6.34,12700,2.47401658572547,2.56280674051496,2.46998066959867,2.55877082438817,31467.452744328,0.0,1.0
2012-09-25,6.26,6.4,6.205,6.205,10700,2.52648349537381,2.58298632114894,2.50428595667643,2.50428595667643,26511.9483751425,0.0,1.0
2012-09-26,6.28,6.3899,6.25,6.3,9200,2.5345553276274,2.57891004586088,2.52244757924701,2.54262715988099,22795.3200982534,0.0,1.0
2012-09-27,6.25,6.36,6.25,6.33,11200,2.52244757924701,2.56684265664176,2.52244757924701,2.55473490826137,27750.8244674389,0.0,1.0
2012-09-28,6.19,6.3799,6.16,6.19,7000,2.49823208248624,2.57487412973408,2.48612433410585,2.49823208248624,17344.2652921493,0.0,1.0
2012-10-01,6.19,6.25,6.04,6.04,22200,2.49823208248624,2.52244757924701,2.43769334058431,2.43769334058431,55006.0984979593,0.0,1.0
2012-10-02,6.17,6.31,6.17,6.21,17900,2.49016025023265,2.54666307600778,2.49016025023265,2.50630391473983,44351.7641042104,0.0,1.0
2012-10-03,6.22,6.32,6.2,6.24,16600,2.51033983086663,2.55069899213458,2.50226799861304,2.51841166312022,41130.6862642397,0.0,1.0
2012-10-04,6.25,6.27,6.1801,6.26,26300,2.52244757924701,2.5305194115006,2.49423652552071,2.52648349537381,65164.8824547896,0.0,1.0
2012-10-05,6.19,6.31,6.19,6.31,38200,2.49823208248624,2.54666307600778,2.49823208248624,2.54666307600778,94650.1334514434,0.0,1.0
2012-10-08,6.29,6.38,6.23,6.24,18600,2.53859124375419,2.57491448889535,2.51437574699342,2.51841166312022,46086.1906334254,0.0,1.0
2012-10-09,6.31,6.31,6.25,6.29,14000,2.54666307600778,2.54666307600778,2.52244757924701,2.53859124375419,34688.5305842987,0.0,1.0
2012-10-10,6.22,6.339,6.21,6.3,14400,2.51033983086663,2.55836723277549,2.50630391473983,2.54262715988099,35679.6314581357,0.0,1.0
2012-10-11,6.3,6.314,6.18,6.18,6000,2.54262715988099,2.5482774424585,2.49419616635944,2.49419616635944,14866.5131075565,0.0,1.0
2012-10-12,6.2,6.3,6.19,6.3,21900,2.50226799861304,2.54262715988099,2.49823208248624,2.54262715988099,54262.7728425813,0.0,1.0
2012-10-15,6.21,6.2999,6.11,6.19,9300,2.50630391473983,2.54258680071972,2.46594475347188,2.49823208248624,23043.0953167127,0.0,1.0
2012-10-16,6.04,6.205,6.03,6.1,25500,2.43769334058431,2.50428595667643,2.43365742445752,2.46190883734508,63182.6807071154,0.0,1.0
2012-10-17,6.24,6.33,6.09,6.09,8600,2.51841166312022,2.55473490826137,2.45787292121829,2.45787292121829,21308.6687874977,0.0,1.0
2012-10-18,6.12,6.3,6.12,6.25,6700,2.46998066959867,2.54262715988099,2.46998066959867,2.52244757924701,16600.9396367715,0.0,1.0
2012-10-19,6.17,6.2,6.11,6.15,9500,2.49016025023265,2.50226799861304,2.46594475347188,2.48208841797906,23538.6457536312,0.0,1.0
2012-10-22,6.12,6.3,6.1,6.25,12300,2.46998066959867,2.54262715988099,2.46190883734508,2.52244757924701,30476.351870491,0.0,1.0
2012-10-23,6.06,6.22,6.05,6.07,5700,2.4457651728379,2.51033983086663,2.44172925671111,2.4498010889647,14123.1874521787,0.0,1.0
2012-10-24,5.92,6.1324,5.75,6.05,43900,2.38926234706277,2.4749852055959,2.32065177290725,2.44172925671111,108773.320903622,0.0,1.0
2012-10-25,5.78,6.0,5.7,6.0,29200,2.33275952128764,2.42154967607713,2.30047219227327,2.42154967607713,72350.3637901085,0.0,1.0
2012-10-26,5.75,5.75,5.6101,5.72,18300,2.32065177290725,2.32065177290725,2.26418930629339,2.30854402452686,45342.8649780475,0.0,1.0
2012-10-31,5.89,5.96,5.75,5.75,16100,2.37715459868238,2.40540601156995,2.32065177290725,2.32065177290725,39891.8101719435,0.0,1.0
2012-11-01,6.28,6.29,5.7117,5.86,15900,2.5345553276274,2.53859124375419,2.30519421414163,2.365046850302,39396.2597350248,0.0,1.0
2012-11-02,6.05,6.21,5.96,6.1,46600,2.44172925671111,2.50630391473983,2.40540601156995,2.46190883734508,115463.251802022,0.0,1.0
2012-11-05,6.06,6.15,6.05,6.09,9000,2.4457651728379,2.48208841797906,2.44172925671111,2.45787292121829,22299.7696613349,0.0,1.0
2012-11-06,6.06,6.13,5.94,6.13,247700,2.4457651728379,2.47401658572547,2.39733417931636,2.47401658572547,613739.216123627,0.0,1.0
2012-11-07,5.9511,6.02,5.89,6.02,22100,2.4018140462171,2.42962150833072,2.37715459868238,2.42962150833072,54758.3232795,0.0,1.0
2012-11-08,6.0,6.085,5.9,5.96,12600,2.42154967607713,2.45585496315489,2.38119051480918,2.40540601156995,31219.6775258688,0.0,1.0
2012-11-09,6.0,6.1,5.91,5.91,7000,2.42154967607713,2.46190883734508,2.38522643093597,2.38522643093597,17344.2652921493,0.0,1.0
2012-11-12,6.03,6.14,5.991,6.08,23100,2.43365742445752,2.47805250185226,2.41791735156301,2.45383700509149,57236.0754640927,0.0,1.0
2012-11-13,6.03,6.14,5.9015,6.11,10800,2.43365742445752,2.47805250185226,2.3817959022282,2.46594475347188,26759.7235936018,0.0,1.0
2012-11-14,5.86,6.1499,5.81,6.05,36100,2.365046850302,2.48204805881779,2.34486726966802,2.44172925671111,89446.8538637985,0.0,1.0
2012-11-15,5.9,5.9,5.6,5.75,26500,2.38119051480918,2.38119051480918,2.26011303100532,2.32065177290725,65660.4328917081,0.0,1.0
2012-11-16,5.91,6.0,5.8201,6.0,89100,2.38522643093597,2.42154967607713,2.34894354495608,2.42154967607713,220767.719647215,0.0,1.0
2012-11-19,5.8,6.0,5.8,5.86,26800,2.34083135354123,2.42154967607713,2.34083135354123,2.365046850302,66403.7585470858,0.0,1.0
2012-11-20,5.69,5.76,5.41,5.45,114500,2.29643627614648,2.32468768903405,2.18343062459621,2.19957428910339,283702.625135871,0.0,1.0
2012-11-21,5.78,5.7899,5.6651,5.74,20700,2.33275952128764,2.33675507825316,2.28638684499076,2.31661585678046,51289.47022107,0.0,1.0
2012-11-23,5.88,5.9,5.74,5.78,10500,2.37311868255559,2.38119051480918,2.31661585678046,2.33275952128764,26016.397938224,0.0,1.0
2012-11-26,5.87,5.91,5.82,5.89,24300,2.36908276642879,2.38522643093597,2.34890318579482,2.37715459868238,60209.3780856041,0.0,1.0
2012-11-27,5.9,5.91,5.83,5.83,30500,2.38119051480918,2.38522643093597,2.35293910192161,2.35293910192161,75571.4416300791,0.0,1.0
2012-11-28,5.88,5.93,5.81,5.93,63600,2.37311868255559,2.39329826318956,2.34486726966802,2.39329826318956,157585.038940099,0.0,1.0
2012-11-29,5.8401,5.92,5.8,5.9,13800,2.35701537720968,2.38926234706277,2.34083135354123,2.38119051480918,34192.98014738,0.0,1.0
2012-11-30,5.82,5.85,5.8,5.8199,31100,2.34890318579482,2.3610109341752,2.34083135354123,2.34886282663355,77058.0929408347,0.0,1.0
2012-12-03,5.9,5.9,5.84,5.85,92800,2.38119051480918,2.38119051480918,2.35697501804841,2.3610109341752,229935.402730208,0.0,1.0
2012-12-04,5.88,5.93,5.82,5.9,67600,2.37311868255559,2.39329826318956,2.34890318579482,2.38119051480918,167496.04767847,0.0,1.0
2012-12-05,5.9,5.91,5.85,5.9,59800,2.38119051480918,2.38522643093597,2.3610109341752,2.38119051480918,148169.580638647,0.0,1.0
2012-12-06,5.82,5.93,5.82,5.9,65900,2.34890318579482,2.39329826318956,2.34890318579482,2.38119051480918,163283.868964663,0.0,1.0
2012-12-07,5.8999,5.9,5.83,5.9,64000,2.38115015564791,2.38119051480918,2.35293910192161,2.38119051480918,158576.139813937,0.0,1.0
2012-12-10,5.89,5.95,5.84,5.9,57600,2.37715459868238,2.40137009544315,2.35697501804841,2.38119051480918,142718.525832543,0.0,1.0
2012-12-11,5.9099,5.97,5.84,5.9,70600,2.38518607177471,2.40944192769674,2.35697501804841,2.38119051480918,174929.304232249,0.0,1.0
2012-12-12,5.2888,5.77,5.26,5.71,41200,2.36859845649358,2.58410472961124,2.35570032543417,2.55723362323747,91994.7234629935,0.58,1.0
2012-12-13,5.3,5.3,5.17,5.29,35800,2.37361439635001,2.37361439635001,2.31539366587351,2.36913587862105,79937.1626207567,0.0,1.0
2012-12-14,5.1,5.3,5.01,5.3,50800,2.28404404177077,2.37361439635001,2.24373738221011,2.37361439635001,113430.387182526,0.0,1.0
2012-12-17,5.14,5.3,4.864,5.16,73200,2.30195811268662,2.37361439635001,2.17835102336726,2.31091514814454,163446.935861435,0.0,1.0
2012-12-18,5.0799,5.15,5.01,5.1,17400,2.27504222113556,2.30643663041558,2.24373738221011,2.28404404177077,38852.1404916525,0.0,1.0
2012-12-19,4.93,5.1,4.9,5.1,27600,2.20790924037841,2.28404404177077,2.19447368719152,2.28404404177077,61627.5331936559,0.0,1.0
2012-12-20,5.13,5.13,4.9501,5.0,83300,2.29747959495766,2.29747959495766,2.21691106101362,2.23925886448115,185999.040399693,0.0,1.0
2012-12-21,4.94,5.1,4.89,5.1,50300,2.21238775810737,2.28404404177077,2.18999516946256,2.28404404177077,112313.946363801,0.0,1.0
2012-12-24,4.93,4.94,4.874,4.94,8000,2.20790924037841,2.21238775810737,2.18282954109622,2.21238775810737,17863.0530996104,0.0,1.0
2012-12-26,4.95,5.0,4.904,4.91,306300,2.21686627583634,2.23925886448115,2.19626509428311,2.19895220492049,683931.645551332,0.0,1.0
2012-12-27,5.0,5.0,4.95,5.0,100800,2.23925886448115,2.23925886448115,2.21686627583634,2.23925886448115,225074.469055091,0.0,1.0
2012-12-28,4.87,5.0,4.86,4.9992,20700,2.18103813400464,2.23925886448115,2.17655961627567,2.23890058306283,46220.6498952418,0.0,1.0
2012-12-31,5.0,5.0,4.8048,4.87,53000,2.23925886448115,2.23925886448115,2.1518381984118,2.18103813400464,118342.726784919,0.0,1.0
2013-01-02,4.97,5.15,4.96,5.11,82500,2.22582331129426,2.30643663041558,2.2213447935653,2.28852255949973,184212.735089732,0.0,1.0
2013-01-03,4.95,5.01,4.9,4.95,14200,2.21686627583634,2.24373738221011,2.19447368719152,2.21686627583634,31706.9192518084,0.0,1.0
2013-01-04,5.0,5.0,4.91,4.91,109500,2.23925886448115,2.23925886448115,2.19895220492049,2.19895220492049,244500.539300917,0.0,1.0
2013-01-07,5.0,5.08,4.97,5.0,85200,2.23925886448115,2.27508700631284,2.22582331129426,2.23925886448115,190241.51551085,0.0,1.0
2013-01-08,5.02,5.08,4.95,5.0,47400,2.24821589993907,2.27508700631284,2.21686627583634,2.23925886448115,105838.589615192,0.0,1.0
2013-01-09,4.95,5.05,4.94,5.0,71600,2.21686627583634,2.26165145312596,2.21238775810737,2.23925886448115,159874.325241513,0.0,1.0
2013-01-10,4.94,5.04,4.81,4.95,56900,2.21238775810737,2.257172935397,2.15416702763086,2.21686627583634,127050.965170979,0.0,1.0
2013-01-11,4.97,5.0799,4.94,4.94,17200,2.22582331129426,2.27504222113556,2.21238775810737,2.21238775810737,38405.5641641623,0.0,1.0
2013-01-14,4.98,5.05,4.98,5.0,16100,2.23030182902322,2.26165145312596,2.23030182902322,2.23925886448115,35949.394362966,0.0,1.0
2013-01-15,4.9,5.01,4.9,5.01,22200,2.19447368719152,2.24373738221011,2.19447368719152,2.24373738221011,49569.9723514189,0.0,1.0
2013-01-16,4.9318,5.05,4.91,4.94,30400,2.20871537356962,2.26165145312596,2.19895220492049,2.21238775810737,67879.6017785196,0.0,1.0
2013-01-17,4.9,5.01,4.9,4.96,19500,2.19447368719152,2.24373738221011,2.19447368719152,2.2213447935653,43541.1919303004,0.0,1.0
2013-01-18,4.93,5.0,4.9001,4.9001,14700,2.20790924037841,2.23925886448115,2.19451847236881,2.19451847236881,32823.3600705341,0.0,1.0
2013-01-22,4.93,5.03,4.9,4.9,51100,2.20790924037841,2.25269441766803,2.19447368719152,2.19447368719152,114100.251673761,0.0,1.0
2013-01-23,4.92,4.97,4.865,4.97,167600,2.20343072264945,2.22582331129426,2.17879887514016,2.22582331129426,374230.962436837,0.0,1.0
2013-01-24,4.92,4.96,4.87,4.92,94100,2.20343072264945,2.2213447935653,2.18103813400464,2.20343072264945,210114.162084167,0.0,1.0
2013-01-25,4.95,4.96,4.89,4.89,68800,2.21686627583634,2.2213447935653,2.18999516946256,2.18999516946256,153622.256656649,0.0,1.0
2013-01-28,5.08,5.08,4.92,4.92,20400,2.27508700631284,2.27508700631284,2.20343072264945,2.20343072264945,45550.7854040066,0.0,1.0
2013-01-29,5.1,5.12,5.0801,5.1,34800,2.28404404177077,2.29300107722869,2.27513179149013,2.28404404177077,77704.2809833052,0.0,1.0
2013-01-30,5.1,5.12,5.0899,5.1,37500,2.28404404177077,2.29300107722869,2.27952073886452,2.28404404177077,83733.0614044237,0.0,1.0
2013-01-31,5.19,5.23,5.03,5.1,242000,2.32435070133143,2.34226477224728,2.25269441766803,2.28404404177077,540357.356263214,0.0,1.0
2013-02-01,5.2,5.3,5.19,5.2,42700,2.32882921906039,2.37361439635001,2.32435070133143,2.32882921906039,95344.0459191706,0.0,1.0
2013-02-04,5.15,5.2881,5.15,5.2,18200,2.30643663041558,2.36828496025255,2.30643663041558,2.32882921906039,40638.4458016137,0.0,1.0
2013-02-05,5.18,5.22,5.16,5.2,10300,2.31987218360247,2.33778625451832,2.31091514814454,2.32882921906039,22998.6808657484,0.0,1.0
2013-02-06,5.28,5.28,5.18,5.2,33200,2.36465736089209,2.36465736089209,2.31987218360247,2.32882921906039,74131.6703633832,0.0,1.0
2013-02-07,5.199,5.28,5.181,5.25,27100,2.3283813672875,2.36465736089209,2.32032003537536,2.3512218077052,60511.0923749301,0.0,1.0
2013-02-08,5.22,5.3,5.2,5.2,51600,2.33778625451832,2.37361439635001,2.32882921906039,2.32882921906039,115216.692492487,0.0,1.0
2013-02-11,5.38,5.4799,5.3,5.31,107400,2.40944253818171,2.45418293029405,2.37361439635001,2.37809291407898,239811.48786227,0.0,1.0
2013-02-12,5.34,5.46,5.3,5.39,60000,2.39152846726586,2.44527068001341,2.37361439635001,2.41392105591068,133972.898247078,0.0,1.0
2013-02-13,5.46,5.46,5.3,5.35,541700,2.44527068001341,2.44527068001341,2.37361439635001,2.39600698499483,1209551.98300737,0.0,1.0
2013-02-14,5.45,5.5,5.4,5.48,24600,2.44079216228445,2.46318475092926,2.41839957363964,2.45422771547134,54928.888281302,0.0,1.0
2013-02-15,5.48,5.5,5.45,5.47,24600,2.45422771547134,2.46318475092926,2.44079216228445,2.44974919774237,54928.8882813019,0.0,1.0
2013-02-19,5.57,5.65,5.5,5.65,77300,2.494534375032,2.5303625168637,2.46318475092926,2.5303625168637,172601.750574985,0.0,1.0
2013-02-20,5.62,5.729,5.58,5.63,69500,2.51692696367681,2.5657428069225,2.49901289276096,2.52140548140577,155185.273802865,0.0,1.0
2013-02-21,5.65,5.7,5.6,5.63,19400,2.5303625168637,2.55275510550851,2.50796992821888,2.52140548140577,43317.9037665551,0.0,1.0
2013-02-22,5.8,5.87,5.6649,5.69,22000,2.59754028279813,2.62888990690087,2.53703550827985,2.54827658777954,49123.3960239286,0.0,1.0
2013-02-25,5.86,6.1099,5.86,5.86,55200,2.6244113891719,2.73632954721867,2.6244113891719,2.6244113891719,123255.066387312,0.0,1.0
2013-02-26,5.96,6.0,5.9,5.91,46700,2.66919656646153,2.68711063737738,2.64232546008775,2.64680397781671,104275.572468976,0.0,1.0
2013-02-27,5.95,6.018,5.91,6.0,22100,2.66471804873256,2.69517196928951,2.64680397781671,2.68711063737738,49346.6841876738,0.0,1.0
2013-02-28,5.8,5.96,5.74,5.96,39600,2.59754028279813,2.66919656646153,2.57066917642436,2.66919656646153,88422.1128430714,0.0,1.0
2013-03-01,5.8,5.86,5.76,5.79,28000,2.59754028279813,2.6244113891719,2.57962621188228,2.59306176506917,62520.6858486364,0.0,1.0
2013-03-04,6.04,6.05,5.83,5.83,43400,2.70502470829322,2.70950322602219,2.61097583598502,2.61097583598502,96907.0630653866,0.0,1.0
2013-03-05,5.9,6.05,5.8,6.04,49400,2.64232546008775,2.70950322602219,2.59754028279813,2.70502470829322,110304.352890094,0.0,1.0
2013-03-06,6.05,6.05,5.75,5.95,25400,2.70950322602219,2.70950322602219,2.57514769415332,2.66471804873256,56715.1935912629,0.0,1.0
2013-03-07,6.13,6.13,5.9793,6.02,28300,2.74533136785389,2.74533136785389,2.67784010567842,2.6960676728353,63190.5503398717,0.0,1.0
2013-03-08,6.15,6.15,5.9698,6.1,38000,2.75428840331181,2.75428840331181,2.67358551383591,2.731895814667,84849.5022231494,0.0,1.0
2013-03-11,6.22,6.27,6.07,6.15,67200,2.78563802741455,2.80803061605936,2.71846026148011,2.75428840331181,150049.646036727,0.0,1.0
2013-03-12,6.18,6.27,6.0201,6.23,29800,2.7677239564987,2.80803061605936,2.69611245801259,2.79011654514351,66539.8727960486,0.0,1.0
2013-03-13,6.06,6.12,5.95,6.12,10400,2.74980988558285,2.77703572603416,2.69989584475544,2.77703572603416,22919.4026577737,0.08,1.0
2013-03-14,6.07,6.1,5.92,6.1,27600,2.75434752565807,2.76796044588372,2.68628292452978,2.76796044588372,60824.5685917841,0.0,1.0
2013-03-15,6.07,6.11,5.951,6.04,59000,2.75434752565807,2.77249808595894,2.70034960876296,2.74073460543241,130023.534308524,0.0,1.0
2013-03-18,6.09,6.19,5.9605,6.11,37600,2.76342280580851,2.8087992065607,2.70466036683442,2.77249808595894,82862.4557627203,0.0,1.0
2013-03-19,5.9,6.16,5.9,6.06,10100,2.67720764437934,2.79518628633504,2.67720764437934,2.74980988558285,22258.2660426456,0.0,1.0
2013-03-20,6.0,6.0892,5.9101,5.95,8900,2.72258404513153,2.76305979460249,2.68179066085531,2.69989584475544,19613.7195821333,0.0,1.0
2013-03-21,5.9099,6.0,5.79,6.0,12700,2.68169990805381,2.72258404513153,2.62729360355193,2.72258404513153,27988.116707089,0.0,1.0
2013-03-22,5.91,6.0,5.84,5.87,24900,2.68174528445456,2.72258404513153,2.64998180392802,2.66359472415368,54874.3390556313,0.0,1.0
2013-03-25,6.0,6.0,5.78,5.91,14700,2.72258404513153,2.72258404513153,2.62275596347671,2.68174528445456,32395.6941412764,0.0,1.0
2013-03-26,5.92,6.0,5.831,6.0,6400,2.68628292452978,2.72258404513153,2.64589792786033,2.72258404513153,14104.2477893992,0.0,1.0
2013-03-27,5.96,6.01,5.92,5.9401,13900,2.70443348483066,2.72712168520675,2.68628292452978,2.69540358108097,30632.6631676014,0.0,1.0
2013-03-28,6.0,6.01,5.89,5.96,25600,2.72258404513153,2.72712168520675,2.67267000430412,2.70443348483066,56416.9911575969,0.0,1.0
2013-04-01,6.07,6.08,5.94,6.03,37400,2.75434752565807,2.75888516573329,2.69535820468022,2.73619696535719,82421.6980193016,0.0,1.0
2013-04-02,6.01,6.071,6.0,6.07,26000,2.72712168520675,2.75480128966559,2.72258404513153,2.75434752565807,57298.5066444344,0.0,1.0
2013-04-03,6.06,6.09,6.041,6.05,41400,2.74980988558285,2.76342280580851,2.74118836943993,2.74527224550763,91236.8528876761,0.0,1.0
2013-04-04,6.07,6.09,6.05,6.05,15900,2.75434752565807,2.76342280580851,2.74527224550763,2.74527224550763,35040.2406017886,0.0,1.0
2013-04-05,6.07,6.1,6.0,6.09,87900,2.75434752565807,2.76796044588372,2.72258404513153,2.76342280580851,193713.02823253,0.0,1.0
2013-04-08,6.11,6.12,6.05,6.12,36900,2.77249808595894,2.77703572603416,2.74527224550763,2.77703572603416,81319.803660755,0.0,1.0
2013-04-09,5.83,6.1,5.8,6.1,45600,2.64544416385281,2.76796044588372,2.63183124362715,2.76796044588372,100492.765499469,0.0,1.0
2013-04-10,6.01,6.09,5.711,5.78,25300,2.72712168520675,2.76342280580851,2.5914462469577,2.62275596347671,55755.8545424688,0.0,1.0
2013-04-11,5.99,6.07,5.831,5.97,45900,2.71804640505631,2.75434752565807,2.64589792786033,2.70897112490587,101153.902114598,0.0,1.0
2013-04-12,6.02,6.0399,5.9101,5.93,12300,2.73165932528197,2.74068922903166,2.68179066085531,2.690820564605,27106.6012202516,0.0,1.0
2013-04-15,6.01,6.01,5.75,5.95,25600,2.72712168520675,2.72712168520675,2.60914304325105,2.69989584475544,56416.9911575969,0.0,1.0
2013-04-16,6.01,6.08,5.93,6.08,8500,2.72712168520675,2.75888516573329,2.690820564605,2.75888516573329,18732.2040952958,0.0,1.0
2013-04-17,5.82,6.08,5.77,6.07,44800,2.64090652377759,2.75888516573329,2.61821832340149,2.75434752565807,98729.7345257944,0.0,1.0
2013-04-18,5.77,5.8,5.76,5.76,7000,2.61821832340149,2.63183124362715,2.61368068332627,2.61368068332627,15426.5210196554,0.0,1.0
2013-04-19,5.84,5.91,5.7601,5.7952,6700,2.64998180392802,2.68174528445456,2.61372605972702,2.62965317639104,14765.3844045273,0.0,1.0
2013-04-22,5.82,5.92,5.75,5.85,17300,2.64090652377759,2.68628292452978,2.60914304325105,2.65451944400324,38125.5448057197,0.0,1.0
2013-04-23,5.92,5.92,5.79,5.82,19000,2.68628292452978,2.68628292452978,2.62729360355193,2.64090652377759,41871.9856247789,0.0,1.0
2013-04-24,5.96,5.96,5.77,5.77,7100,2.70443348483066,2.70443348483066,2.61821832340149,2.61821832340149,15646.8998913647,0.0,1.0
2013-04-25,5.98,6.02,5.95,5.95,14600,2.71350876498109,2.73165932528197,2.69989584475544,2.69989584475544,32175.315269567,0.0,1.0
2013-04-26,6.089,6.0999,5.94,6.01,25500,2.76296904180098,2.76791506948297,2.69535820468022,2.72712168520675,56196.6122858876,0.0,1.0
2013-04-29,6.04,6.1,6.04,6.08,26600,2.74073460543241,2.76796044588372,2.74073460543241,2.75888516573329,58620.7798746905,0.0,1.0
2013-04-30,5.95,6.09,5.8,5.98,18200,2.69989584475544,2.76342280580851,2.63183124362715,2.71350876498109,40108.954651104,0.0,1.0
2013-05-01,6.0,6.0699,5.95,5.95,25900,2.72258404513153,2.75430214925731,2.69989584475544,2.69989584475544,57078.127772725,0.0,1.0
2013-05-02,5.99,6.0599,5.91,6.0,14600,2.71804640505631,2.7497645091821,2.68174528445456,2.72258404513153,32175.315269567,0.0,1.0
2013-05-03,6.05,6.08,6.001,6.01,13900,2.74527224550763,2.75888516573329,2.72303780913905,2.72712168520675,30632.6631676014,0.0,1.0
2013-05-06,6.05,6.09,5.97,6.09,15200,2.74527224550763,2.76342280580851,2.70897112490587,2.76342280580851,33497.5884998231,0.0,1.0
2013-05-07,6.06,6.08,6.05,6.05,10000,2.74980988558285,2.75888516573329,2.74527224550763,2.74527224550763,22037.8871709363,0.0,1.0
2013-05-08,5.99,6.08,5.99,6.08,35100,2.71804640505631,2.75888516573329,2.71804640505631,2.75888516573329,77352.9839699864,0.0,1.0
2013-05-09,6.0,6.03,5.98,6.03,9900,2.72258404513153,2.73619696535719,2.71350876498109,2.73619696535719,21817.5082992269,0.0,1.0
2013-05-10,5.98,6.0,5.9701,5.99,8400,2.71350876498109,2.72258404513153,2.70901650130663,2.71804640505631,18511.8252235865,0.0,1.0
2013-05-13,5.92,6.0,5.85,6.0,19600,2.68628292452978,2.72258404513153,2.65451944400324,2.72258404513153,43194.2588550351,0.0,1.0
2013-05-14,5.97,6.03,5.96,5.96,22500,2.70897112490587,2.73619696535719,2.70443348483066,2.70443348483066,49585.2461346067,0.0,1.0
2013-05-15,5.98,6.0,5.93,5.93,5900,2.71350876498109,2.72258404513153,2.690820564605,2.690820564605,13002.3534308524,0.0,1.0
2013-05-16,5.96,6.04,5.93,6.001,16500,2.70443348483066,2.74073460543241,2.690820564605,2.72303780913905,36362.5138320448,0.0,1.0
2013-05-17,6.0,6.05,5.93,5.99,7400,2.72258404513153,2.74527224550763,2.690820564605,2.71804640505631,16308.0365064929,0.0,1.0
2013-05-20,5.97,6.0,5.9405,6.0,4500,2.70897112490587,2.72258404513153,2.69558508668398,2.72258404513153,9917.04922692134,0.0,1.0
2013-05-21,5.97,6.0,5.97,6.0,2600,2.70897112490587,2.72258404513153,2.70897112490587,2.72258404513153,5729.85066444344,0.0,1.0
2013-05-22,5.98,6.0,5.97,5.97,8200,2.71350876498109,2.72258404513153,2.70897112490587,2.70897112490587,18071.0674801678,0.0,1.0
2013-05-23,5.97,6.0,5.97,5.98,9500,2.70897112490587,2.72258404513153,2.70897112490587,2.71350876498109,20935.9928123895,0.0,1.0
2013-05-24,5.98,5.99,5.97,5.97,8300,2.71350876498109,2.71804640505631,2.70897112490587,2.70897112490587,18291.4463518771,0.0,1.0
2013-05-28,5.97,6.0,5.95,6.0,25400,2.70897112490587,2.72258404513153,2.69989584475544,2.72258404513153,55976.2334141782,0.0,1.0
2013-05-29,5.97,5.98,5.94,5.98,48100,2.70897112490587,2.71350876498109,2.69535820468022,2.71350876498109,106002.237292204,0.0,1.0
2013-05-30,5.94,5.97,5.93,5.949,14500,2.69535820468022,2.70897112490587,2.690820564605,2.69944208074791,31954.9363978576,0.0,1.0
2013-05-31,5.95,6.05,5.93,5.94,69600,2.69989584475544,2.74527224550763,2.690820564605,2.69535820468022,153383.694709716,0.0,1.0
2013-06-03,5.99,6.05,5.96,6.0,44800,2.71804640505631,2.74527224550763,2.70443348483066,2.72258404513153,98729.7345257946,0.0,1.0
2013-06-04,6.04,6.1,6.0,6.0,196700,2.74073460543241,2.76796044588372,2.72258404513153,2.72258404513153,433485.240652317,0.0,1.0
2013-06-05,5.9,6.0915,5.9,6.09,21100,2.67720764437934,2.76410345181979,2.67720764437934,2.76342280580851,46499.9419306756,0.0,1.0
2013-06-06,5.95,6.0,5.927,5.93,18200,2.69989584475544,2.72258404513153,2.68945927258243,2.690820564605,40108.954651104,0.0,1.0
2013-06-07,6.03,6.05,6.0,6.01,41600,2.73619696535719,2.74527224550763,2.72258404513153,2.72712168520675,91677.6106310949,0.0,1.0
2013-06-10,6.06,6.09,6.03,6.07,40600,2.74980988558285,2.76342280580851,2.73619696535719,2.75434752565807,89473.8219140012,0.0,1.0
2013-06-11,6.08,6.09,6.05,6.05,22400,2.75888516573329,2.76342280580851,2.74527224550763,2.74527224550763,49364.8672628972,0.0,1.0
2013-06-12,6.06,6.1501,6.05,6.1,34400,2.7861110061846,2.82753486784421,2.7815134632701,2.80450117784258,74822.5751010108,0.08,1.0
2013-06-13,6.17,6.18,6.06,6.06,32900,2.83668397824406,2.84128152115855,2.7861110061846,2.7861110061846,71559.9628146294,0.0,1.0
2013-06-14,6.14,6.17,6.1,6.1501,18800,2.82289134950057,2.83668397824406,2.80450117784258,2.82753486784421,40891.4073226454,0.0,1.0
2013-06-17,6.15,6.19,6.1,6.14,22900,2.82748889241507,2.84587906407305,2.80450117784258,2.82289134950057,49809.2142387542,0.0,1.0
2013-06-18,6.14,6.17,6.1001,6.15,24000,2.82289134950057,2.83668397824406,2.80454715327173,2.82748889241507,52201.7965821005,0.0,1.0
2013-06-19,6.15,6.2,5.89,6.0,23000,2.82748889241507,2.85047660698755,2.70795277663817,2.75852574869762,50026.7217245129,0.0,1.0
2013-06-20,5.98,6.15,5.87,6.15,27400,2.74933066286863,2.82748889241507,2.69875769080918,2.82748889241507,59597.0510978982,0.0,1.0
2013-06-21,5.96,6.03,5.9,6.03,11400,2.74013557703964,2.77231837744111,2.71255031955266,2.77231837744111,24795.8533764978,0.0,1.0
2013-06-24,5.75,5.9,5.7404,5.9,21400,2.64358717583522,2.71255031955266,2.63917353463731,2.71255031955266,46546.6019523731,0.0,1.0
2013-06-25,5.97,5.99,5.72,5.76,19200,2.74473311995414,2.75392820578313,2.62979454709173,2.64818471874972,41761.4372656804,0.0,1.0
2013-06-26,6.1,6.11,6.0,6.0,19800,2.80450117784258,2.80909872075708,2.75852574869762,2.75852574869762,43066.482180233,0.0,1.0
2013-06-27,6.14,6.18,6.0301,6.1499,63000,2.82289134950057,2.84128152115855,2.77236435287026,2.82744291698592,137029.716028014,0.0,1.0
2013-06-28,6.15,6.15,6.056,6.08,16500,2.82748889241507,2.82748889241507,2.7842719890188,2.79530609201359,35888.7351501941,0.0,1.0
2013-07-01,6.06,6.15,6.05,6.12,15900,2.7861110061846,2.82748889241507,2.7815134632701,2.81369626367158,34583.6902356416,0.0,1.0
2013-07-02,6.06,6.142,6.06,6.06,7500,2.7861110061846,2.82381085808347,2.7861110061846,2.7861110061846,16313.0614319064,0.0,1.0
2013-07-03,6.25,6.25,6.065,6.065,31900,2.87346432156003,2.87346432156003,2.78840977764185,2.78840977764185,69384.8879570419,0.0,1.0
2013-07-05,6.21,6.27,6.15,6.27,36200,2.85507414990204,2.88265940738902,2.82748889241507,2.88265940738902,78737.7098446684,0.0,1.0
2013-07-08,6.24,6.28,6.15,6.28,54200,2.86886677864553,2.88725695030351,2.82748889241507,2.88725695030351,117889.057281244,0.0,1.0
2013-07-09,6.25,6.2799,6.19,6.23,19400,2.87346432156003,2.88721097487437,2.84587906407305,2.86426923573103,42196.4522371979,0.0,1.0
2013-07-10,6.17,6.25,6.16,6.21,10400,2.83668397824406,2.87346432156003,2.83208643532956,2.85507414990204,22620.7785189102,0.0,1.0
2013-07-11,6.25,6.28,6.17,6.28,16700,2.87346432156003,2.88725695030351,2.83668397824406,2.88725695030351,36323.7501217116,0.0,1.0
2013-07-12,6.32,6.32,6.22,6.28,104900,2.9056471219615,2.9056471219615,2.85967169281654,2.88725695030351,228165.352560931,0.0,1.0
2013-07-15,6.36,6.57,6.31,6.57,83200,2.92403729361948,3.0205856948239,2.901049579047,3.0205856948239,180966.228151282,0.0,1.0
2013-07-16,6.36,6.4,6.29,6.4,43800,2.92403729361948,2.94242746527747,2.89185449321801,2.94242746527747,95268.2787623336,0.0,1.0
2013-07-17,6.29,6.41,6.29,6.41,31700,2.89185449321801,2.94702500819196,2.89185449321801,2.94702500819196,68949.8729855245,0.0,1.0
2013-07-18,6.35,6.37,6.25,6.26,29700,2.91943975070499,2.92863483653398,2.87346432156003,2.87806186447452,64599.7232703493,0.0,1.0
2013-07-19,6.39,6.4599,6.35,6.39,27200,2.93782992236297,2.9699667473353,2.91943975070499,2.93782992236297,59162.0361263806,0.0,1.0
2013-07-22,6.61,6.67,6.35,6.42,61500,3.03897586648188,3.06656112396886,2.91943975070499,2.95162255110646,133767.103741633,0.0,1.0
2013-07-23,6.65,6.85,6.62,6.64,47700,3.05736603813987,3.14931689642979,3.04357340939638,3.05276849522537,103751.070706925,0.0,1.0
2013-07-24,6.66,6.79,6.6301,6.72,10200,3.06196358105436,3.12173163894281,3.04821692774002,3.08954883854134,22185.7635473928,0.0,1.0
2013-07-25,6.73,6.7899,6.59,6.6,8900,3.09414638145584,3.12168566351367,3.02978078065289,3.03437832356739,19358.1662325289,0.0,1.0
2013-07-26,6.7443,6.8,6.65,6.73,26500,3.10072086782356,3.12632918185731,3.05736603813987,3.09414638145584,57639.4837260694,0.0,1.0
2013-07-29,6.58,6.84,6.58,6.74,25500,3.02518323773839,3.14471935351529,3.02518323773839,3.09874392437033,55464.4088684819,0.0,1.0
2013-07-30,6.7,6.74,6.41,6.58,12700,3.08035375271235,3.09874392437033,2.94702500819196,3.02518323773839,27623.4506913615,0.0,1.0
2013-07-31,6.69,6.75,6.5201,6.75,3000,3.07575620979785,3.10334146728483,2.99764395568056,3.10334146728483,6525.22457276257,0.0,1.0
2013-08-01,6.67,6.75,6.515,6.65,13700,3.06656112396886,3.10334146728483,2.99529920879417,3.05736603813987,29798.525548949,0.0,1.0
2013-08-02,6.67,6.73,6.56,6.57,15200,3.06656112396886,3.09414638145584,3.0159881519094,3.0205856948239,33061.1378353303,0.0,1.0
2013-08-05,6.7,6.7,6.55,6.66,22400,3.08035375271235,3.08035375271235,3.01139060899491,3.06196358105436,48721.6768099605,0.0,1.0
2013-08-06,6.61,6.7464,6.56,6.72,5900,3.03897586648188,3.10168635183561,3.0159881519094,3.08954883854134,12832.9416597664,0.0,1.0
2013-08-07,6.62,6.72,6.55,6.63,3200,3.04357340939638,3.08954883854134,3.01139060899491,3.04817095231087,6960.23954428007,0.0,1.0
2013-08-08,6.69,6.75,6.5501,6.65,10000,3.07575620979785,3.10334146728483,3.01143658442405,3.05736603813987,21750.7485758752,0.0,1.0
2013-08-09,6.7394,6.75,6.7,6.72,26400,3.09846807179546,3.10334146728483,3.08035375271235,3.08954883854134,57421.9762403106,0.0,1.0
2013-08-12,6.79,6.8,6.7,6.72,52200,3.12173163894281,3.12632918185731,3.08035375271235,3.08954883854134,113538.907566069,0.0,1.0
2013-08-13,6.82,6.82,6.75,6.8,16500,3.1355242676863,3.1355242676863,3.10334146728483,3.12632918185731,35888.7351501941,0.0,1.0
2013-08-14,6.67,6.8,6.67,6.75,46100,3.06656112396886,3.12632918185731,3.06656112396886,3.10334146728483,100270.950934785,0.0,1.0
2013-08-15,6.93,6.938,6.68,6.84,80400,3.18609723974576,3.18977527407735,3.07115866688336,3.14471935351529,174876.018550037,0.0,1.0
2013-08-16,7.0,7.099,6.86,6.98,27300,3.21828004014723,3.26379571500074,3.15391443934428,3.20908495431824,59379.5436121393,0.0,1.0
2013-08-19,7.06,7.08,6.9201,7.01,48700,3.2458652976342,3.2550603834632,3.1815456722604,3.22287758306172,105926.145564513,0.0,1.0
2013-08-20,7.43,7.553,7.02,7.08,49200,3.41597438547056,3.47252416331886,3.22747512597622,3.2550603834632,107013.682993306,0.0,1.0
2013-08-21,7.37,7.45,7.17,7.4,24000,3.38838912798358,3.42516947129955,3.29643826969366,3.40218175672707,52201.7965821006,0.0,1.0
2013-08-22,7.24,7.37,7.1101,7.37,15200,3.32862107009513,3.38838912798358,3.26889898763583,3.38838912798358,33061.1378353304,0.0,1.0
2013-08-23,7.1,7.24,7.1,7.24,14400,3.26425546929219,3.32862107009513,3.26425546929219,3.32862107009513,31321.0779492603,0.0,1.0
2013-08-26,6.6,7.16,6.45,7.1361,79900,3.03437832356739,3.29184072677917,2.96541517984995,3.28085259921352,173788.481121243,0.0,1.0
2013-08-27,6.68,6.82,6.55,6.6,23600,3.07115866688336,3.1355242676863,3.01139060899491,3.03437832356739,51331.7666390655,0.0,1.0
2013-08-28,6.81,6.915,6.74,6.81,12500,3.1309267247718,3.17920092537401,3.09874392437033,3.1309267247718,27188.4357198441,0.0,1.0
2013-08-29,7.14,7.22,6.78,6.81,146800,3.28264564095017,3.31942598426614,3.11713409602832,3.1309267247718,319300.989093849,0.0,1.0
2013-08-30,7.18,7.25,6.8601,7.16,38000,3.30103581260816,3.33321861300963,3.15396041477343,3.29184072677917,82652.8445883258,0.0,1.0
2013-09-03,7.27,7.3899,7.0,7.25,30000,3.34241369883862,3.39753823838343,3.21828004014723,3.33321861300963,65252.2457276257,0.0,1.0
2013-09-04,7.38,7.51,7.25,7.35,41600,3.39298667089808,3.45275472878653,3.33321861300963,3.37919404215459,90483.1140756409,0.0,1.0
2013-09-05,7.53,7.639,7.39,7.43,35600,3.46194981461552,3.51206303238353,3.39758421381257,3.41597438547056,77432.6649301158,0.0,1.0
2013-09-06,7.43,7.58,7.35,7.52,45600,3.41597438547056,3.484937529188,3.37919404215459,3.45735227170102,99183.413505991,0.0,1.0
2013-09-09,7.39,7.43,7.27,7.43,20200,3.39758421381257,3.41597438547056,3.34241369883862,3.41597438547056,43936.512123268,0.0,1.0
2013-09-10,7.42,7.43,7.32,7.43,20700,3.41137684255606,3.41597438547056,3.3654014134111,3.41597438547056,45024.0495520617,0.0,1.0
2013-09-11,7.25,7.38,7.2,7.37,16900,3.3699989563256,3.43042652381833,3.34675758421301,3.42577824939581,36357.578025363,0.08,1.0
2013-09-12,7.31,7.32,7.23,7.3,56600,3.39788860286071,3.40253687728322,3.36070240748056,3.39324032843819,121765.616345299,0.0,1.0
2013-09-13,7.22,7.3,7.2,7.24,9400,3.35605413305804,3.39324032843819,3.34675758421301,3.36535068190308,20222.5581916221,0.0,1.0
2013-09-16,7.48,7.63,7.26,7.26,66000,3.47690926804351,3.54663338438128,3.37464723074812,3.37464723074812,141988.174536921,0.0,1.0
2013-09-17,7.43,7.62,7.43,7.5,73800,3.45366789593092,3.54198510995877,3.45366789593092,3.48620581688855,158768.595164012,0.0,1.0
2013-09-18,7.4,7.62,7.4,7.45,61600,3.43972307266337,3.54198510995877,3.43972307266337,3.46296444477596,132522.296234459,0.0,1.0
2013-09-19,7.37,7.499,7.335,7.42,17500,3.42577824939581,3.4857409894463,3.409509288917,3.4490196215084,37648.3796120624,0.0,1.0
2013-09-20,7.2,7.42,7.19,7.36,32200,3.34675758421301,3.4490196215084,3.34210930979049,3.4211299749733,69273.0184861947,0.0,1.0
2013-09-23,7.23,7.35,7.01,7.2,45700,3.36070240748056,3.41648170055078,3.25844037018516,3.34675758421301,98316.0541869286,0.0,1.0
2013-09-24,7.15,7.38,7.055,7.21,31600,3.32351621210042,3.43042652381833,3.2793576050865,3.35140585863553,67982.2168994954,0.0,1.0
2013-09-25,7.25,7.25,7.0,7.12,46600,3.3699989563256,3.3699989563256,3.25379209576265,3.30957138883286,100252.256566977,0.0,1.0
2013-09-26,7.32,7.42,7.16,7.2499,2500,3.40253687728322,3.4490196215084,3.32816448652293,3.36995247358137,5378.33994458034,0.0,1.0
2013-09-27,7.38,7.61,7.25,7.28,38100,3.43042652381833,3.53733683553625,3.3699989563256,3.38394377959315,81965.9007554043,0.0,1.0
2013-09-30,7.215,7.38,7.1501,7.34,31100,3.35372999584678,3.43042652381833,3.32356269484464,3.41183342612826,66906.5489105795,0.0,1.0
2013-10-01,7.25,7.45,7.25,7.29,12900,3.3699989563256,3.46296444477596,3.3699989563256,3.38859205401567,27752.2341140345,0.0,1.0
2013-10-02,7.31,7.49,7.23,7.23,13200,3.39788860286071,3.48155754246603,3.36070240748056,3.36070240748056,28397.6349073841,0.0,1.0
2013-10-03,7.31,7.406,7.25,7.406,6700,3.39788860286071,3.44251203731688,3.3699989563256,3.44251203731688,14413.9510514753,0.0,1.0
2013-10-04,7.38,7.39,7.29,7.36,11100,3.43042652381833,3.43507479824085,3.38859205401567,3.4211299749733,23879.8293539367,0.0,1.0
2013-10-07,7.33,7.35,7.29,7.32,9500,3.40718515170574,3.41648170055078,3.38859205401567,3.40253687728322,20437.6917894053,0.0,1.0
2013-10-08,7.3,7.49,7.29,7.29,8500,3.39324032843819,3.48155754246603,3.38859205401567,3.38859205401567,18286.3558115731,0.0,1.0
2013-10-09,7.43,7.46,7.21,7.3,29300,3.45366789593092,3.46761271919848,3.35140585863553,3.39324032843819,63034.1441504816,0.0,1.0
2013-10-10,7.38,7.62,7.37,7.46,21700,3.43042652381833,3.54198510995877,3.42577824939581,3.46761271919848,46683.9907189573,0.0,1.0
2013-10-11,7.44,7.53,7.34,7.34,18800,3.45831617035344,3.5001506401561,3.41183342612826,3.41183342612826,40445.1163832441,0.0,1.0
2013-10-14,7.52,7.62,7.3763,7.43,13000,3.49550236573358,3.54198510995877,3.428706662282,3.45366789593092,27967.3677118178,0.0,1.0
2013-10-15,7.44,7.54,7.44,7.5,8200,3.45831617035344,3.50479891457862,3.45831617035344,3.48620581688855,17640.9550182235,0.0,1.0
2013-10-16,7.43,7.61,7.38,7.48,18400,3.45366789593092,3.53733683553625,3.43042652381833,3.47690926804351,39584.5819921113,0.0,1.0
2013-10-17,7.43,7.61,7.351,7.42,13900,3.45366789593092,3.53733683553625,3.41694652799303,3.4490196215084,29903.5700918667,0.0,1.0
2013-10-18,7.46,7.62,7.44,7.5,12400,3.46761271919848,3.54198510995877,3.45831617035344,3.48620581688855,26676.5661251184,0.0,1.0
2013-10-21,7.41,7.84,7.35,7.52,15300,3.44437134708589,3.64424714725416,3.41648170055078,3.49550236573358,32915.4404608316,0.0,1.0
2013-10-22,7.56,7.6598,7.41,7.44,43800,3.51409546342366,3.56048524216039,3.44437134708589,3.45831617035344,94228.5158290474,0.0,1.0
2013-10-23,7.54,7.6201,7.5,7.53,11900,3.50479891457862,3.54203159270299,3.48620581688855,3.5001506401561,25600.8981362024,0.0,1.0
2013-10-24,7.67,7.77,7.54,7.56,8600,3.56522648207136,3.61170922629654,3.50479891457862,3.51409546342366,18501.4894093563,0.0,1.0
2013-10-25,7.74,7.75,7.48,7.62,56900,3.59776440302898,3.6024126774515,3.47690926804351,3.54198510995877,122411.017138649,0.0,1.0
2013-10-28,7.55,7.8,7.5,7.76,27200,3.50944718900114,3.62565404956409,3.48620581688855,3.60706095187402,58516.338597034,0.0,1.0
2013-10-29,7.55,7.62,7.5,7.52,19400,3.50944718900114,3.54198510995877,3.48620581688855,3.49550236573358,41735.9179699434,0.0,1.0
2013-10-30,7.61,7.62,7.5,7.58,9600,3.53733683553625,3.54198510995877,3.48620581688855,3.52339201226869,20652.8253871885,0.0,1.0
2013-10-31,7.5,7.61,7.5,7.61,21900,3.48620581688855,3.53733683553625,3.48620581688855,3.53733683553625,47114.2579145237,0.0,1.0
2013-11-01,7.51,7.56,7.5,7.56,26700,3.49085409131107,3.51409546342366,3.48620581688855,3.51409546342366,57440.6706081179,0.0,1.0
2013-11-04,7.65,7.65,7.48,7.5,27800,3.55592993322632,3.55592993322632,3.47690926804351,3.48620581688855,59807.1401837333,0.0,1.0
2013-11-05,7.53,7.6,7.502,7.59,13300,3.5001506401561,3.53268856111373,3.48713547177305,3.52804028669121,28612.7685051674,0.0,1.0
2013-11-06,7.66,7.68,7.54,7.68,28600,3.56057820764884,3.56987475649387,3.50479891457862,3.56987475649387,61528.208965999,0.0,1.0
2013-11-07,7.66,7.68,7.65,7.6601,7600,3.56057820764884,3.56987475649387,3.55592993322632,3.56062469039306,16350.1534315242,0.0,1.0
2013-11-08,7.74,7.75,7.6501,7.6501,19400,3.59776440302898,3.6024126774515,3.55597641597055,3.55597641597055,41735.9179699434,0.0,1.0
2013-11-11,7.78,7.8,7.72,7.79,54000,3.61635750071905,3.62565404956409,3.58846785418395,3.62100577514157,116172.142802935,0.0,1.0
2013-11-12,7.91,7.98,7.74,7.79,18600,3.67678506821179,3.70932298916942,3.59776440302898,3.62100577514157,40014.8491876777,0.0,1.0
2013-11-13,7.89,8.0,7.8232,7.92,19800,3.66748851936675,3.71861953801445,3.63643804622433,3.68143334263431,42596.4523610763,0.0,1.0
2013-11-14,7.92,8.04,7.8742,7.92,15500,3.68143334263431,3.73721263570452,3.66014424577918,3.68143334263431,33345.7076563981,0.0,1.0
2013-11-15,8.02,8.08,7.945,8.06,12400,3.72791608685949,3.7558057333946,3.6930540286906,3.74650918454956,26676.5661251185,0.0,1.0
2013-11-18,8.05,8.2,7.99,7.99,30400,3.74186091012704,3.81158502646481,3.71397126359193,3.71397126359193,65400.6137260969,0.0,1.0
2013-11-19,7.95,8.07,7.95,8.02,18900,3.69537816590186,3.75115745897208,3.69537816590186,3.72791608685949,40660.2499810274,0.0,1.0
2013-11-20,7.96,8.0,7.95,7.982,18200,3.70002644032438,3.71861953801445,3.69537816590186,3.71025264405392,39154.3147965448,0.0,1.0
2013-11-21,7.98,8.01,7.95,7.98,24800,3.70932298916942,3.72326781243697,3.69537816590186,3.70932298916942,53353.1322502369,0.0,1.0
2013-11-22,7.95,8.01,7.95,7.96,31700,3.69537816590186,3.72326781243697,3.69537816590186,3.70002644032438,68197.3504972787,0.0,1.0
2013-11-25,8.0,8.01,7.81,7.96,44200,3.71861953801445,3.72326781243697,3.63030232398661,3.70002644032438,95089.0502201804,0.0,1.0
2013-11-26,8.01,8.03,7.87,7.96,30300,3.72326781243697,3.73256436128201,3.65819197052172,3.70002644032438,65185.4801283137,0.0,1.0
2013-11-27,7.99,8.01,7.99,8.01,7300,3.71397126359193,3.72326781243697,3.71397126359193,3.72326781243697,15704.7526381746,0.0,1.0
2013-11-29,8.0,8.01,7.99,8.01,15000,3.71861953801445,3.72326781243697,3.71397126359193,3.72326781243697,32270.039667482,0.0,1.0
2013-12-02,8.0,8.01,8.0,8.01,16400,3.71861953801445,3.72326781243697,3.71861953801445,3.72326781243697,35281.910036447,0.0,1.0
2013-12-03,8.0,8.01,7.99,8.0,12800,3.71861953801445,3.72326781243697,3.71397126359193,3.71861953801445,27537.1005162513,0.0,1.0
2013-12-04,7.98,8.01,7.97,8.0,15600,3.70932298916942,3.72326781243697,3.7046747147469,3.71861953801445,33560.8412541813,0.0,1.0
2013-12-05,7.99,8.01,7.94,8.01,8700,3.71397126359193,3.72326781243697,3.69072989147934,3.72326781243697,18716.6230071396,0.0,1.0
2013-12-06,8.0,8.01,7.9648,8.01,18200,3.71861953801445,3.72326781243697,3.70225761204719,3.72326781243697,39154.3147965449,0.0,1.0
2013-12-09,7.95,8.01,7.95,8.01,20300,3.69537816590186,3.72326781243697,3.69537816590186,3.72326781243697,43672.1203499923,0.0,1.0
2013-12-10,7.9,8.0,7.9,7.95,156400,3.67213679378927,3.71861953801445,3.67213679378927,3.69537816590186,336468.946932946,0.0,1.0
2013-12-11,7.76,7.96,7.72,7.82,36200,3.64424714725416,3.73817104280195,3.62546236814461,3.6724243159185,77083.6852302016,0.08,1.0
2013-12-12,7.65,7.84,7.62,7.72,35700,3.59258900470288,3.68181670547328,3.57850042037071,3.62546236814461,76018.993445254,0.0,1.0
2013-12-13,7.739,7.739,7.57,7.65,59900,3.63438513822165,3.63438513822165,3.55501944648377,3.59258900470288,127550.075836715,0.0,1.0
2013-12-16,7.67,7.87,7.6408,7.74,13800,3.60198139425766,3.69590528980545,3.58826850550768,3.63485475769938,29385.493264552,0.0,1.0
2013-12-17,7.615,7.75,7.55,7.71,29000,3.57615232298202,3.63955095247677,3.54562705692899,3.62076617336722,61752.123526957,0.0,1.0
2013-12-18,7.59,7.68,7.51,7.62,23200,3.56441183603854,3.60667758903505,3.52684227781943,3.57850042037071,49401.6988215657,0.0,1.0
2013-12-19,7.44,7.57,6.9,7.52,41500,3.4939689143777,3.55501944648377,3.24037439639868,3.53153847259682,88369.4181506455,0.0,1.0
2013-12-20,7.49,7.55,7.49,7.49,11600,3.51744988826465,3.54562705692899,3.51744988826465,3.51744988826465,24700.8494107828,0.0,1.0
2013-12-23,7.62,7.62,7.5,7.5,27400,3.57850042037071,3.57850042037071,3.52214608304204,3.52214608304204,58345.109815125,0.0,1.0
2013-12-24,7.54,7.58,7.54,7.57,2500,3.5409308621516,3.55971564126115,3.5409308621516,3.55501944648377,5323.45892473767,0.0,1.0
2013-12-26,7.6,7.72,7.51,7.51,14000,3.56910803081593,3.62546236814461,3.52684227781943,3.52684227781943,29811.369978531,0.0,1.0
2013-12-27,7.68,7.75,7.6,7.65,10200,3.60667758903505,3.63955095247677,3.56910803081593,3.59258900470288,21719.7124129297,0.0,1.0
2013-12-30,7.8,7.87,7.65,7.65,16300,3.66303192636372,3.69590528980545,3.59258900470288,3.59258900470288,34708.9521892897,0.0,1.0
2013-12-31,7.77,7.909,7.75,7.89,12900,3.64894334203155,3.71422044943726,3.63955095247677,3.70529767936023,27469.0480516464,0.0,1.0
2014-01-02,7.91,7.91,7.8,7.909,8300,3.714690068915,3.714690068915,3.66303192636372,3.71422044943726,17673.8836301291,0.0,1.0
2014-01-03,7.97,7.98,7.9,7.92,9400,3.74286723757934,3.74756343235673,3.70999387413761,3.71938626369239,20016.2055570137,0.0,1.0
2014-01-06,7.91,8.0,7.85,7.99,18100,3.714690068915,3.75695582191151,3.68651290025067,3.75225962713412,38541.8426151008,0.0,1.0
2014-01-07,7.83,7.9599,7.7403,7.92,7200,3.67712051069589,3.73812408085418,3.63499564354271,3.71938626369239,15331.5617032445,0.0,1.0
2014-01-08,7.84,7.99,7.83,7.87,20600,3.68181670547328,3.75225962713412,3.67712051069589,3.69590528980545,43865.3015398384,0.0,1.0
2014-01-09,7.92,8.0,7.89,7.89,24300,3.71938626369239,3.75695582191151,3.70529767936023,3.70529767936023,51744.0207484503,0.0,1.0
2014-01-10,7.89,8.0,7.84,7.96,12100,3.70529767936023,3.75695582191151,3.68181670547328,3.73817104280195,25765.5411957303,0.0,1.0
2014-01-13,7.8,7.99,7.8,7.96,7900,3.66303192636372,3.75225962713412,3.66303192636372,3.73817104280195,16822.1302021711,0.0,1.0
2014-01-14,7.83,7.97,7.77,7.88,8400,3.67712051069589,3.74286723757934,3.64894334203155,3.70060148458284,17886.8219871186,0.0,1.0
2014-01-15,7.95,7.98,7.82,7.98,14900,3.73347484802456,3.74756343235673,3.6724243159185,3.74756343235673,31727.8151914366,0.0,1.0
2014-01-16,7.94,7.95,7.8765,7.95,4700,3.72877865324717,3.73347484802456,3.69895781641075,3.73347484802456,10008.1027785068,0.0,1.0
2014-01-17,7.76,7.95,7.75,7.89,15500,3.64424714725416,3.73347484802456,3.63955095247677,3.70529767936023,33005.4453333736,0.0,1.0
2014-01-21,7.63,7.9,7.51,7.75,17600,3.5831966151481,3.70999387413761,3.52684227781943,3.63955095247677,37477.1508301533,0.0,1.0
2014-01-22,7.84,7.9,7.6,7.6,6100,3.68181670547328,3.70999387413761,3.56910803081593,3.56910803081593,12989.2397763599,0.0,1.0
2014-01-23,7.66,7.8459,7.6261,7.8459,6500,3.59728519948027,3.68458746039194,3.58136509918492,3.68458746039194,13840.993204318,0.0,1.0
2014-01-24,7.75,7.88,7.61,7.69,12600,3.63955095247677,3.70060148458284,3.57380422559332,3.61137378381244,26830.2329806779,0.0,1.0
2014-01-27,7.97,8.7,7.7501,7.78,60100,3.74286723757934,4.08568945632877,3.63959791442455,3.65363953680894,127975.952550694,0.0,1.0
2014-01-28,8.07,8.1,7.841,8.1,17600,3.78982918535323,3.8039177696854,3.68228632495102,3.8039177696854,37477.1508301533,0.0,1.0
2014-01-29,7.99,8.09,7.8401,8.08,19400,3.75225962713412,3.79922157490801,3.68186366742105,3.79452538013062,41310.0412559644,0.0,1.0
2014-01-30,8.05,8.15,7.9001,8.0,6800,3.78043679579846,3.82739874357235,3.71004083608539,3.75695582191151,14479.8082752865,0.0,1.0
2014-01-31,8.0,8.15,7.9,7.94,17800,3.75695582191151,3.82739874357235,3.70999387413761,3.72877865324717,37903.0275441323,0.0,1.0
2014-02-03,7.69,8.02,7.61,7.95,37800,3.61137378381244,3.76634821146629,3.57380422559332,3.73347484802456,80490.6989420336,0.0,1.0
2014-02-04,7.91,8.07,7.68,7.82,12300,3.714690068915,3.78982918535323,3.60667758903505,3.6724243159185,26191.4179097094,0.0,1.0
2014-02-05,7.9792,8.02,7.7901,8.02,15300,3.74718773677454,3.76634821146629,3.65838269353411,3.76634821146629,32579.5686193946,0.0,1.0
2014-02-06,7.93,8.15,7.87,8.03,18500,3.72408245846978,3.82739874357235,3.69590528980545,3.77104440624368,39393.5960430588,0.0,1.0
2014-02-07,7.86,7.94,7.8,7.9,20700,3.69120909502806,3.72877865324717,3.66303192636372,3.70999387413761,44078.239896828,0.0,1.0
2014-02-10,8.04,8.04,7.75,7.86,9000,3.77574060102107,3.77574060102107,3.63955095247677,3.69120909502806,19164.4521290556,0.0,1.0
2014-02-11,8.05,8.17,7.9124,8.1,35800,3.78043679579846,3.83679113312713,3.71581715566158,3.8039177696854,76231.9318022435,0.0,1.0
2014-02-12,8.02,8.15,7.9,8.12,24200,3.76634821146629,3.82739874357235,3.70999387413761,3.81331015924018,51531.0823914607,0.0,1.0
2014-02-13,8.09,8.09,7.94,7.95,9700,3.79922157490801,3.79922157490801,3.72877865324717,3.73347484802456,20655.0206279822,0.0,1.0
2014-02-14,8.56,8.56,7.9101,8.1,41400,4.01994272944531,4.01994272944531,3.71473703086278,3.8039177696854,88156.479793656,0.0,1.0
2014-02-18,8.47,8.52,8.3,8.51,24400,3.97767697644881,4.00115795033576,3.89784166523319,3.99646175555837,51956.9591054397,0.0,1.0
2014-02-19,8.26,8.5,8.26,8.5,17800,3.87905688612363,3.99176556078098,3.87905688612363,3.99176556078098,37903.0275441323,0.0,1.0
2014-02-20,8.45,8.5,8.38,8.38,17000,3.96828458689403,3.99176556078098,3.93541122345231,3.93541122345231,36199.5206882162,0.0,1.0
2014-02-21,8.66,8.7,8.3,8.52,25800,4.06690467721921,4.08568945632877,3.89784166523319,4.00115795033576,54938.0961032928,0.0,1.0
2014-02-24,8.95,9.0,8.79,8.79,34900,4.2030943257635,4.22657529965045,4.12795520932527,4.12795520932527,74315.486589338,0.0,1.0
2014-02-25,9.07,9.15,8.81,9.0,23500,4.25944866309217,4.29701822131129,4.13734759888005,4.22657529965045,50040.5138925342,0.0,1.0
2014-02-26,9.01,9.62,8.72,9.33,85200,4.23127149442784,4.51773937584859,4.09508184588354,4.3815497273043,181423.48015506,0.0,1.0
2014-02-27,9.2,9.42,8.921,9.21,37400,4.32049919519823,4.4238154803008,4.18947536090907,4.32519538997562,79638.9455140757,0.0,1.0
2014-02-28,9.2,9.42,9.09,9.31,13100,4.32049919519823,4.4238154803008,4.26884105264695,4.37215733774952,27894.9247656255,0.0,1.0
2014-03-03,9.11,9.2,8.5,9.2,35300,4.27823344220173,4.32049919519823,3.99176556078098,4.32049919519823,75167.240017296,0.0,1.0
2014-03-04,9.3,9.39,9.0,9.16,20500,4.36746114297213,4.40972689596863,4.22657529965045,4.30171441608868,43652.363182849,0.0,1.0
2014-03-05,9.22,9.42,9.141,9.36,11000,4.32989158475301,4.4238154803008,4.29279164601164,4.39563831163647,23423.2192688458,0.0,1.0
2014-03-06,9.21,9.325,8.97,9.19,19600,4.32519538997562,4.3792016299156,4.21248671531828,4.31580300042085,41735.9179699434,0.0,1.0
2014-03-07,9.08,9.22,8.84,9.18,17100,4.26414485786956,4.32989158475301,4.15143618321222,4.31110680564346,36412.4590452057,0.0,1.0
2014-03-10,8.75,9.15,8.53,9.1,37800,4.10917043021571,4.29701822131129,4.00585414511315,4.27353724742434,80490.6989420337,0.0,1.0
2014-03-11,8.48,8.817,8.321,8.7,52300,3.9823731712262,4.14063493522422,3.90770367426571,4.08568945632877,111366.760705512,0.0,1.0
2014-03-12,8.26,8.35,8.2,8.35,40000,3.91662644434275,3.95930155087917,3.88817637331847,3.95930155087917,84358.3131286968,0.08,1.0
2014-03-13,8.4,8.915,7.92,8.18,56400,3.9830099433994,4.22720638635782,3.75540937520515,3.87869301631037,118945.221511463,0.0,1.0
2014-03-14,8.26,8.45,8.03,8.27,18400,3.91662644434275,4.00671833591964,3.80756783874967,3.92136812284679,38804.8240392005,0.0,1.0
2014-03-17,8.36,8.48,8.22,8.4,23400,3.96404322938322,4.02094337143178,3.89765973032656,3.9830099433994,49349.6131802876,0.0,1.0
2014-03-18,8.31,8.54,8.21,8.4601,26900,3.94033483686298,4.04939344245606,3.89291805182251,4.01150743120873,56730.9655790487,0.0,1.0
2014-03-19,8.36,8.4899,8.36,8.4,8700,3.96404322938322,4.02563763315079,3.96404322938322,3.9830099433994,18347.9331054915,0.0,1.0
2014-03-20,8.34,8.4,8.2465,8.4,8500,3.95455987237512,3.9830099433994,3.91022517836228,3.9830099433994,17926.1415398481,0.0,1.0
2014-03-21,8.33,8.4,8.27,8.4,9900,3.94981819387108,3.9830099433994,3.92136812284679,3.9830099433994,20878.6824993524,0.0,1.0
2014-03-24,8.07,8.32,8.05,8.26,30100,3.82653455276586,3.94507651536703,3.81705119575776,3.91662644434275,63479.6306293443,0.0,1.0
2014-03-25,8.03,8.13,7.9,8.03,30800,3.80756783874967,3.85498462379014,3.74592601819706,3.80756783874967,64955.9011090965,0.0,1.0
2014-03-26,7.98,8.12,7.9,8.11,12600,3.78385944622943,3.85024294528609,3.74592601819706,3.84550126678204,26572.8686355395,0.0,1.0
2014-03-27,7.83,8.0,7.5131,7.9796,18200,3.71273426866873,3.79334280323753,3.56247047687548,3.78366977908927,38383.0324735571,0.0,1.0
2014-03-28,7.83,7.98,7.83,7.85,11000,3.71273426866873,3.78385944622943,3.71273426866873,3.72221762567682,23198.5361103916,0.0,1.0
2014-03-31,7.96,7.98,7.81,7.93,22000,3.77437608922134,3.78385944622943,3.70325091166064,3.7601510537092,46397.0722207833,0.0,1.0
2014-04-01,8.3,8.34,7.9799,7.98,34700,3.93559315835894,3.95455987237512,3.78381202944439,3.78385944622943,73180.8366391444,0.0,1.0
2014-04-02,8.6,8.6,8.31,8.36,28400,4.07784351348034,4.07784351348034,3.94033483686298,3.96404322938322,59894.4023213748,0.0,1.0
2014-04-03,8.68,8.68,8.452,8.62,27300,4.11577694151272,4.11577694151272,4.00766667162045,4.08732687048844,57574.5487103356,0.0,1.0
2014-04-04,8.61,8.73,8.5344,8.68,33800,4.08258519198439,4.13948533403295,4.0467381024938,4.11577694151272,71282.7745937488,0.0,1.0
2014-04-07,8.39,8.7299,8.3,8.59,32600,3.97826826489536,4.13943791724791,3.93559315835894,4.0731018349763,68752.0251998879,0.0,1.0
2014-04-08,8.36,8.48,8.18,8.4,11900,3.96404322938322,4.02094337143178,3.87869301631037,3.9830099433994,25096.5981557873,0.0,1.0
2014-04-09,8.47,8.68,8.3604,8.43,12500,4.01620169292773,4.11577694151272,3.96423289652338,3.99723497891155,26361.9728527178,0.0,1.0
2014-04-10,8.41,8.66,8.32,8.4,7400,3.98775162190345,4.10629358450462,3.94507651536703,3.9830099433994,15606.2879288089,0.0,1.0
2014-04-11,8.49,8.6299,8.32,8.32,7300,4.02568504993583,4.09202113220744,3.94507651536703,3.94507651536703,15395.3921459872,0.0,1.0
2014-04-14,8.45,8.61,8.31,8.54,18800,4.00671833591964,4.08258519198439,3.94033483686298,4.04939344245606,39648.4071704875,0.0,1.0
2014-04-15,8.45,8.48,8.31,8.47,13700,4.00671833591964,4.02094337143178,3.94033483686298,4.01620169292773,28892.7222465787,0.0,1.0
2014-04-16,8.72,8.72,8.31,8.49,14400,4.13474365552891,4.13474365552891,3.94033483686298,4.02568504993583,30368.9927263308,0.0,1.0
2014-04-17,8.59,8.68,8.4,8.61,26400,4.0731018349763,4.11577694151272,3.9830099433994,4.08258519198439,55676.4866649398,0.0,1.0
2014-04-21,8.7,8.71,8.46,8.58,25000,4.12526029852081,4.13000197702486,4.01146001442369,4.06836015647225,52723.9457054355,0.0,1.0
2014-04-22,8.7,8.71,8.5,8.65,9300,4.12526029852081,4.13000197702486,4.03042672843987,4.10155190600058,19613.307802422,0.0,1.0
2014-04-23,8.69,8.69,8.61,8.63,8100,4.12051862001676,4.12051862001676,4.08258519198439,4.09206854899248,17082.5584085611,0.0,1.0
2014-04-24,8.71,8.71,8.6,8.68,6300,4.13000197702486,4.13000197702486,4.07784351348034,4.11577694151272,13286.4343177697,0.0,1.0
2014-04-25,8.43,8.7,8.36,8.6,15500,3.99723497891155,4.12526029852081,3.96404322938322,4.07784351348034,32688.84633737,0.0,1.0
2014-04-28,8.46,8.6899,8.41,8.44,14500,4.01146001442369,4.12047120323172,3.98775162190345,4.00197665741559,30579.8885091526,0.0,1.0
2014-04-29,8.66,8.75,8.44,8.44,17200,4.10629358450462,4.14896869104105,4.00197665741559,4.00197665741559,36274.0746453397,0.0,1.0
2014-04-30,8.53,8.7,8.53,8.53,3700,4.04465176395201,4.12526029852081,4.04465176395201,4.04465176395201,7803.14396440446,0.0,1.0
2014-05-01,8.52,8.6545,8.49,8.56,10200,4.03991008544797,4.1036856613274,4.02568504993583,4.05887679946416,21511.3698478177,0.0,1.0
2014-05-02,8.38,8.54,8.31,8.54,37000,3.97352658639131,4.04939344245606,3.94033483686298,4.04939344245606,78031.4396440446,0.0,1.0
2014-05-05,8.45,8.739,8.32,8.32,11500,4.00671833591964,4.1437528446866,3.94507651536703,3.94507651536703,24253.0150245003,0.0,1.0
2014-05-06,8.38,8.705,8.31,8.33,10000,3.97352658639131,4.12763113777284,3.94033483686298,3.94981819387108,21089.5782821742,0.0,1.0
2014-05-07,8.35,8.48,8.31,8.38,10100,3.95930155087917,4.02094337143178,3.94033483686298,3.97352658639131,21300.4740649959,0.0,1.0
2014-05-08,8.27,8.3299,8.15,8.29,25000,3.92136812284679,3.94977077708604,3.86446798079823,3.93085147985489,52723.9457054356,0.0,1.0
2014-05-09,8.25,8.46,8.17,8.25,9700,3.9118847658387,4.01146001442369,3.87395133780633,3.9118847658387,20456.890933709,0.0,1.0
2014-05-12,8.35,8.4677,8.25,8.2501,9100,3.95930155087917,4.0151111068718,3.9118847658387,3.91193218262374,19191.5162367785,0.0,1.0
2014-05-13,8.3,8.4195,8.17,8.35,15100,3.93559315835894,3.9922562164823,3.87395133780633,3.95930155087917,31845.263206083,0.0,1.0
2014-05-14,8.26,8.4187,8.25,8.27,12700,3.91662644434275,3.99187688220197,3.9118847658387,3.92136812284679,26783.7644183612,0.0,1.0
2014-05-15,8.29,8.305,8.2,8.2,8800,3.93085147985489,3.93796399761096,3.88817637331847,3.88817637331847,18558.8288883133,0.0,1.0
2014-05-16,8.3,8.45,8.29,8.29,9400,3.93559315835894,4.00671833591964,3.93085147985489,3.93085147985489,19824.2035852437,0.0,1.0
2014-05-19,8.28,8.3799,8.22,8.3615,4500,3.92610980135084,3.97347916960627,3.89765973032656,3.96475448115882,9490.3102269784,0.0,1.0
2014-05-20,8.25,8.4455,8.25,8.27,2100,3.9118847658387,4.00458458059282,3.9118847658387,3.92136812284679,4428.81143925658,0.0,1.0
2014-05-21,8.26,8.4,8.26,8.4,2500,3.91662644434275,3.9830099433994,3.91662644434275,3.9830099433994,5272.39457054355,0.0,1.0
2014-05-22,8.32,8.4579,8.25,8.25,15300,3.94507651536703,4.01046426193784,3.9118847658387,3.9118847658387,32267.0547717265,0.0,1.0
2014-05-23,8.2,8.43,8.2,8.25,96200,3.88817637331847,3.99723497891155,3.88817637331847,3.9118847658387,202881.743074516,0.0,1.0
2014-05-27,8.3,8.37,8.1502,8.17,13100,3.93559315835894,3.96878490788726,3.86456281436831,3.87395133780633,27627.3475496482,0.0,1.0
2014-05-28,8.32,8.35,8.225,8.26,10700,3.94507651536703,3.95930155087917,3.90003056957858,3.91662644434275,22565.8487619264,0.0,1.0
2014-05-29,8.31,8.32,8.25,8.32,4400,3.94033483686298,3.94507651536703,3.9118847658387,3.94507651536703,9279.41444415666,0.0,1.0
2014-05-30,8.34,8.39,8.23,8.38,5600,3.95455987237512,3.97826826489536,3.90240140883061,3.97352658639131,11810.1638380176,0.0,1.0
2014-06-02,8.33,8.38,8.27,8.35,12900,3.94981819387108,3.97352658639131,3.92136812284679,3.95930155087917,27205.5559840047,0.0,1.0
2014-06-03,8.3,8.33,8.23,8.26,4700,3.93559315835894,3.94981819387108,3.90240140883061,3.91662644434275,9912.10179262187,0.0,1.0
2014-06-04,8.35,8.41,8.21,8.2401,12900,3.95930155087917,3.98775162190345,3.89291805182251,3.90719050411969,27205.5559840047,0.0,1.0
2014-06-05,8.35,8.3845,8.25,8.31,7100,3.95930155087917,3.97566034171813,3.9118847658387,3.94033483686298,14973.6005803437,0.0,1.0
2014-06-06,8.44,8.45,8.31,8.4,14600,4.00197665741559,4.00671833591964,3.94033483686298,3.9830099433994,30790.7842919744,0.0,1.0
2014-06-09,8.45,8.46,8.42,8.45,36100,4.00671833591964,4.01146001442369,3.9924933004075,4.00671833591964,76133.3775986489,0.0,1.0
2014-06-10,8.42,8.45,8.27,8.34,12200,3.9924933004075,4.00671833591964,3.92136812284679,3.95455987237512,25729.2855042525,0.0,1.0
2014-06-11,8.33,8.45,8.26,8.45,6900,3.98775162190345,4.04519822389966,3.95424110407233,4.04519822389966,14413.3851477352,0.08,1.0
2014-06-12,8.25,8.35,8.16,8.35,6300,3.94945388723931,3.99732605556949,3.90636893574216,3.99732605556949,13160.0473088017,0.0,1.0
2014-06-13,8.25,8.28,8.15,8.25,4800,3.94945388723931,3.96381553773836,3.90158171890914,3.94945388723931,10026.7027114679,0.0,1.0
2014-06-16,8.17,8.327,8.17,8.25,23800,3.91115615257517,3.98631545685355,3.91115615257517,3.94945388723931,49715.7342776952,0.0,1.0
2014-06-17,8.1,8.2,8.01,8.15,31000,3.87764563474405,3.92551780307423,3.8345606832469,3.90158171890914,64755.7883448971,0.0,1.0
2014-06-18,7.9,8.14,7.74,8.08,107000,3.78190129808371,3.89679450207612,3.70530582875543,3.86807120107802,223511.914609806,0.0,1.0
2014-06-19,7.95,8.03,7.9,7.9,38700,3.80583738224879,3.84413511691293,3.78190129808371,3.78190129808371,80840.2906112103,0.0,1.0
2014-06-20,7.96,7.99,7.8101,7.93,35700,3.81062459908181,3.82498624958086,3.73886421875488,3.79626294858276,74573.6014165428,0.0,1.0
2014-06-23,8.0,8.36,7.9,8.36,30500,3.82977346641388,4.0021132724025,3.78190129808371,4.0021132724025,63711.3401457858,0.0,1.0
2014-06-24,7.91,7.96,7.84,7.95,29500,3.78668851491672,3.81062459908181,3.7531779970856,3.80583738224879,61622.4437475634,0.0,1.0
2014-06-25,7.86,7.9,7.8,7.886,26800,3.76275243075164,3.78190129808371,3.73402912975353,3.77519919451748,55982.4234723626,0.0,1.0
2014-06-26,7.94,8.169,7.93,7.94,17300,3.80105016541578,3.91067743089187,3.79626294858276,3.80105016541578,36137.907689249,0.0,1.0
2014-06-27,7.93,7.99,7.911,7.911,19700,3.79626294858276,3.82498624958086,3.78716723660002,3.78716723660002,41151.259044983,0.0,1.0
2014-06-30,7.79,7.94,7.43,7.94,92400,3.72924191292052,3.80105016541578,3.55690210693189,3.80105016541578,193014.027195758,0.0,1.0
2014-07-01,8.03,8.12,7.81,7.86,27200,3.84413511691293,3.88722006841009,3.73881634658655,3.76275243075164,56817.9820316516,0.0,1.0
2014-07-02,7.95,8.11,7.87,8.0,12100,3.80583738224879,3.88243285157707,3.76753964758465,3.82977346641388,25275.6464184921,0.0,1.0
2014-07-03,7.84,8.11,7.84,8.02,7700,3.7531779970856,3.88243285157707,3.7531779970856,3.83934790007991,16084.5022663132,0.0,1.0
2014-07-07,7.94,7.98,7.84,7.84,10900,3.80105016541578,3.82019903274785,3.7531779970856,3.7531779970856,22768.9707406251,0.0,1.0
2014-07-08,7.82,7.8899,7.79,7.85,7800,3.74360356341957,3.77706620908236,3.72924191292052,3.75796521391862,16293.3919061354,0.0,1.0
2014-07-09,7.89,7.9,7.79,7.7901,17000,3.77711408125069,3.78190129808371,3.72924191292052,3.72928978508885,35511.2387697823,0.0,1.0
2014-07-10,7.8,7.96,7.78,7.78,9900,3.73402912975353,3.81062459908181,3.7244546960875,3.7244546960875,20680.0743424026,0.0,1.0
2014-07-11,7.71,7.98,7.71,7.784,9600,3.69094417825638,3.82019903274785,3.69094417825638,3.7263695828207,20053.4054229359,0.0,1.0
2014-07-14,7.624,7.76,7.54,7.76,17600,3.64977411349243,3.71488026242146,3.60956149209508,3.71488026242146,36764.5766087157,0.0,1.0
2014-07-15,7.46,7.62,7.43,7.53,32700,3.57126375743094,3.64785922675922,3.55690210693189,3.60477427526206,68306.9122218754,0.0,1.0
2014-07-16,7.49,7.62,7.43,7.52,10100,3.58562540792999,3.64785922675922,3.55690210693189,3.59998705842905,21097.8536220471,0.0,1.0
2014-07-17,7.52,7.59,7.4,7.46,12600,3.59998705842905,3.63349757626017,3.54254045643284,3.57126375743094,26320.0946176033,0.0,1.0
2014-07-18,7.36,7.5,7.33,7.49,16400,3.52339158910077,3.59041262476301,3.50902993860172,3.58562540792999,34257.9009308488,0.0,1.0
2014-07-21,7.35,7.495,7.1493,7.3,42100,3.51860437226775,3.5880190163465,3.42252493042909,3.49466828810266,87942.5383651667,0.0,1.0
2014-07-22,7.47,7.52,7.24,7.35,19300,3.57605097426396,3.59998705842905,3.46594498710456,3.51860437226775,40315.700485694,0.0,1.0
2014-07-23,7.65,7.7,7.45,7.46,19200,3.66222087725827,3.68615696142336,3.56647654059793,3.57126375743094,40106.8108458718,0.0,1.0
2014-07-24,7.7,7.7599,7.68,7.69,5300,3.68615696142336,3.71483239025313,3.67658252775732,3.68136974459034,11071.1509105792,0.0,1.0
2014-07-25,7.58,7.75,7.22,7.7,146100,3.62871035942715,3.71009304558845,3.45637055343853,3.68615696142336,305187.763780305,0.0,1.0
2014-07-28,7.69,7.71,7.5,7.5,27300,3.68136974459034,3.69094417825638,3.59041262476301,3.59041262476301,57026.8716714739,0.0,1.0
2014-07-29,7.83,8.01,7.71,7.71,14100,3.74839078025258,3.8345606832469,3.69094417825638,3.69094417825638,29453.4392149371,0.0,1.0
2014-07-30,7.75,7.84,7.69,7.74,14400,3.71009304558845,3.7531779970856,3.68136974459034,3.70530582875543,30080.1081344038,0.0,1.0
2014-07-31,7.75,7.89,7.53,7.7,31800,3.71009304558845,3.77711408125069,3.60477427526206,3.68615696142336,66426.905463475,0.0,1.0
2014-08-01,7.8,8.05,7.75,7.8,6600,3.73402912975353,3.85370955057897,3.71009304558845,3.73402912975353,13786.7162282684,0.0,1.0
2014-08-04,7.69,7.8046,7.55,7.8,34800,3.68136974459034,3.73623124949672,3.6143487089281,3.73402912975353,72693.5946581426,0.0,1.0
2014-08-05,7.85,7.86,7.66,7.67,7200,3.75796521391862,3.76275243075164,3.66700809409129,3.67179531092431,15040.0540672019,0.0,1.0
2014-08-06,7.86,7.91,7.77,7.77,4300,3.76275243075164,3.78668851491672,3.71966747925448,3.71966747925448,8982.25451235669,0.0,1.0
2014-08-07,7.82,7.93,7.71,7.78,22600,3.74360356341957,3.79626294858276,3.69094417825638,3.7244546960875,47209.0585998282,0.0,1.0
2014-08-08,7.93,7.93,7.85,7.85,7400,3.79626294858276,3.79626294858276,3.75796521391862,3.75796521391862,15457.8333468464,0.0,1.0
2014-08-11,7.97,8.0,7.86,7.86,16300,3.81541181591483,3.82977346641388,3.76275243075164,3.76275243075164,34049.0112910265,0.0,1.0
2014-08-12,7.96,7.99,7.85,7.96,44200,3.81062459908181,3.82498624958086,3.75796521391862,3.81062459908181,92329.2208014339,0.0,1.0
2014-08-13,7.89,7.89,7.54,7.58,33300,3.77711408125069,3.77711408125069,3.60956149209508,3.62871035942715,69560.2500608088,0.0,1.0
2014-08-14,7.88,7.9,7.6101,7.82,21700,3.77232686441767,3.78190129808371,3.64311988209453,3.74360356341957,45329.051841428,0.0,1.0
2014-08-15,7.88,7.89,7.62,7.76,13400,3.77232686441767,3.77711408125069,3.64785922675922,3.71488026242146,27991.2117361813,0.0,1.0
2014-08-18,7.99,7.99,7.6701,7.86,9500,3.82498624958086,3.82498624958086,3.67184318309264,3.76275243075164,19844.5157831136,0.0,1.0
2014-08-19,7.93,7.98,7.8725,7.98,74900,3.79626294858276,3.82019903274785,3.76873645179291,3.82019903274785,156458.340226864,0.0,1.0
2014-08-20,7.76,7.999,7.74,7.92,11600,3.71488026242146,3.82929474473058,3.70530582875543,3.79147573174974,24231.1982193809,0.0,1.0
2014-08-21,7.89,7.89,7.7933,7.83,20300,3.77711408125069,3.77711408125069,3.73082169447541,3.74839078025258,42404.5968839165,0.0,1.0
2014-08-22,7.88,7.89,7.87,7.89,1900,3.77232686441767,3.77711408125069,3.76753964758465,3.77711408125069,3968.90315662273,0.0,1.0
2014-08-25,7.89,7.89,7.771,7.85,6900,3.77711408125069,3.77711408125069,3.72014620093778,3.75796521391862,14413.3851477352,0.0,1.0
2014-08-26,7.79,7.9,7.76,7.83,5700,3.72924191292052,3.78190129808371,3.71488026242146,3.74839078025258,11906.7094698682,0.0,1.0
2014-08-27,7.71,7.95,7.5972,7.83,6500,3.69094417825638,3.80583738224879,3.63694437237994,3.74839078025258,13577.8265884461,0.0,1.0
2014-08-28,7.77,8.0,7.72,7.76,33500,3.71966747925448,3.82977346641388,3.69573139508939,3.71488026242146,69978.0293404533,0.0,1.0
2014-08-29,7.91,7.96,7.76,7.86,13400,3.78668851491672,3.81062459908181,3.71488026242146,3.76275243075164,27991.2117361813,0.0,1.0
2014-09-02,8.01,8.0398,7.85,7.95,10600,3.8345606832469,3.84882658940929,3.75796521391862,3.80583738224879,22142.3018211583,0.0,1.0
2014-09-03,7.91,7.98,7.85,7.98,33600,3.78668851491672,3.82019903274785,3.75796521391862,3.82019903274785,70186.9189802756,0.0,1.0
2014-09-04,7.94,7.95,7.83,7.86,18500,3.80105016541578,3.80583738224879,3.74839078025258,3.76275243075164,38644.583367116,0.0,1.0
2014-09-05,7.9,7.94,7.81,7.91,10300,3.78190129808371,3.80105016541578,3.73881634658655,3.78668851491672,21515.6329016916,0.0,1.0
2014-09-08,7.93,7.95,7.83,7.85,22200,3.79626294858276,3.80583738224879,3.74839078025258,3.75796521391862,46373.5000405392,0.0,1.0
2014-09-09,7.94,7.95,7.77,7.87,10600,3.80105016541578,3.80583738224879,3.71966747925448,3.76753964758465,22142.3018211583,0.0,1.0
2014-09-10,7.85,7.94,7.15,7.65,19900,3.79626294858276,3.83978698238817,3.45774268565181,3.69954287345963,41149.6785432945,0.08,1.0
2014-09-11,7.81,7.93,7.7,7.91,12900,3.77691893355813,3.83495097863201,3.72372289224041,3.8252789711197,26674.9172466583,0.0,1.0
2014-09-12,7.77,7.85,7.77,7.85,2100,3.75757491853351,3.79626294858276,3.75757491853351,3.79626294858276,4342.42838899088,0.0,1.0
2014-09-15,7.65,7.77,7.65,7.77,53300,3.69954287345963,3.75757491853351,3.69954287345963,3.75757491853351,110214.968158673,0.0,1.0
2014-09-16,7.51,7.7,7.51,7.62,22300,3.63183882087344,3.72372289224041,3.63183882087344,3.68503486219116,46112.4538449984,0.0,1.0
2014-09-17,7.36,7.48,7.32,7.45,17800,3.5592987645311,3.61733080960497,3.53995474950647,3.6028227983365,36807.2501543036,0.0,1.0
2014-09-18,7.4,7.53,7.35,7.36,13300,3.57864277955572,3.64151082838575,3.55446276077494,3.5592987645311,27502.0464636089,0.0,1.0
2014-09-19,7.18,7.48,7.18,7.35,25900,3.47225069692028,3.61733080960497,3.47225069692028,3.55446276077494,53556.6167975542,0.0,1.0
2014-09-22,7.43,7.57,7.2,7.2,7800,3.59315079082419,3.66085484341038,3.48192270443259,3.48192270443259,16129.0197305376,0.0,1.0
2014-09-23,7.43,7.43,7.29,7.43,2300,3.59315079082419,3.59315079082419,3.525446738238,3.59315079082419,4755.9929974662,0.0,1.0
2014-09-24,7.5,7.5,7.35,7.39,12922,3.62700281711728,3.62700281711728,3.55446276077494,3.57380677579956,26720.4093535906,0.0,1.0
2014-09-25,7.55,7.55,7.31,7.31,2750,3.65118283589807,3.65118283589807,3.53511874575031,3.53511874575031,5686.51336653567,0.0,1.0
2014-09-26,7.52,7.53,7.29,7.44,6001,3.6366748246296,3.64151082838575,3.525446738238,3.59798679458035,12409.006077302,0.0,1.0
2014-09-29,7.47,7.4994,7.37,7.46,6463,3.61249480584882,3.62671265689192,3.56413476828725,3.60765880209266,13364.34032288,0.0,1.0
2014-09-30,7.45,7.6,7.39,7.5,14604,3.6028227983365,3.67536285467885,3.57380677579956,3.62700281711728,30198.487710868,0.0,1.0
2014-10-01,7.33,7.58,7.31,7.4,13078,3.54479075326263,3.66569084716654,3.53511874575031,3.57864277955572,27042.9897482013,0.0,1.0
2014-10-02,7.47,7.52,7.33,7.41,5964,3.61249480584882,3.6366748246296,3.54479075326263,3.58347878331188,12332.4966247341,0.0,1.0
2014-10-03,7.51,7.69,7.41,7.52,11665,3.63183882087344,3.71888688848426,3.58347878331188,3.6366748246296,24121.1557893232,0.0,1.0
2014-10-06,7.6,7.6386,7.49,7.49,3572,3.67536285467885,3.69402982917761,3.62216681336113,3.62216681336113,7386.26390736925,0.0,1.0
2014-10-07,7.57,7.74,7.55,7.69,8083,3.66085484341038,3.74306690726504,3.65118283589807,3.71888688848426,16714.2136515301,0.0,1.0
2014-10-08,7.56,7.66,7.55,7.57,7885,3.65601883965422,3.70437887721579,3.65118283589807,3.66085484341038,16304.7846891396,0.0,1.0
2014-10-09,7.51,7.6699,7.46,7.56,20727,3.63183882087344,3.70916652093438,3.60765880209266,3.65601883965422,42859.76819934,0.0,1.0
2014-10-10,7.425,7.53,7.3595,7.472,8322,3.59073278894611,3.64151082838575,3.55905696434329,3.61346200660005,17208.4233586582,0.0,1.0
2014-10-13,7.28,7.45,7.28,7.45,16656,3.52061073448184,3.6028227983365,3.52061073448184,3.6028227983365,34441.6605938249,0.0,1.0
2014-10-14,7.255,7.39,7.25,7.33,14807,3.50852072509145,3.57380677579956,3.50610272321338,3.54479075326263,30618.2557884705,0.0,1.0
2014-10-15,7.28,7.467,7.25,7.25,32037,3.52061073448184,3.61104400472197,3.50610272321338,3.50610272321338,66246.8468086195,0.0,1.0
2014-10-16,7.25,7.48,7.25,7.31,11352,3.50610272321338,3.61733080960497,3.50610272321338,3.53511874575031,23473.9271770592,0.0,1.0
2014-10-17,7.53,7.53,7.26,7.28,10871,3.64151082838575,3.64151082838575,3.51093872696953,3.52061073448184,22479.3042936762,0.0,1.0
2014-10-20,7.46,7.52,7.25,7.52,9469,3.60765880209266,3.6366748246296,3.50610272321338,3.6366748246296,19580.2163882641,0.0,1.0
2014-10-21,7.54,7.62,7.45,7.53,10254,3.64634683214191,3.68503486219116,3.6028227983365,3.64151082838575,21203.4574765298,0.0,1.0
2014-10-22,7.63,7.64,7.4,7.64,7116,3.68987086594732,3.69470686970347,3.57864277955572,3.69470686970347,14714.6287695519,0.0,1.0
2014-10-23,7.46,7.65,7.45,7.65,9697,3.60765880209266,3.69954287345963,3.6028227983365,3.69954287345963,20051.680041926,0.0,1.0
2014-10-24,7.3,7.5,7.3,7.5,4458,3.53028274199416,3.62700281711728,3.53028274199416,3.62700281711728,9218.35512291492,0.0,1.0
2014-10-27,7.32,7.37,7.23,7.26,19492,3.53995474950647,3.56413476828725,3.49643071570106,3.51093872696953,40306.0067420049,0.0,1.0
2014-10-28,7.1,7.35,7.1,7.35,15971,3.43356266687103,3.55446276077494,3.43356266687103,3.55446276077494,33025.2018097968,0.0,1.0
2014-10-29,7.33,7.46,7.13,7.14,65474,3.54479075326263,3.60765880209266,3.4480706781395,3.45290668189565,135388.645876566,0.0,1.0
2014-10-30,7.35,7.48,7.31,7.38,14877,3.55446276077494,3.61733080960497,3.53511874575031,3.56897077204341,30763.0034014368,0.0,1.0
2014-10-31,7.17,7.4057,7.14,7.28,31602,3.46741469316412,3.58139930169673,3.45290668189565,3.52061073448184,65347.3437851857,0.0,1.0
2014-11-03,7.22,7.43,7.1796,7.27,13130,3.49159471194491,3.59315079082419,3.47205725677003,3.51577473072569,27150.5165464049,0.0,1.0
2014-11-04,7.22,7.3,7.13,7.13,13435,3.49159471194491,3.53028274199416,3.4480706781395,3.4480706781395,27781.2025743297,0.0,1.0
2014-11-05,7.27,7.4999,7.27,7.325,3252,3.51577473072569,3.62695445707972,3.51577473072569,3.54237275138455,6724.56053380873,0.0,1.0
2014-11-06,7.33,7.4899,7.27,7.36,10790,3.54479075326263,3.62211845332357,3.51577473072569,3.5592987645311,22311.8106272436,0.0,1.0
2014-11-07,7.18,7.33,7.18,7.2587,8521,3.47225069692028,3.54479075326263,3.47225069692028,3.51031004648123,17619.9201440911,0.0,1.0
2014-11-10,7.2,7.36,7.19,7.2,6343,3.48192270443259,3.5592987645311,3.47708670067644,3.48192270443259,13116.2015577949,0.0,1.0
2014-11-11,7.2,7.33,7.16,7.2,17894,3.48192270443259,3.54479075326263,3.46257868940797,3.48192270443259,37001.6255202871,0.0,1.0
2014-11-12,7.17,7.23,7.15,7.21,4584,3.46741469316412,3.49643071570106,3.45774268565181,3.48675870818875,9478.90082625439,0.0,1.0
2014-11-13,7.38,7.39,7.1,7.2,47200,3.56897077204341,3.57380677579956,3.43356266687103,3.48192270443259,97601.247600176,0.0,1.0
2014-11-14,7.15,7.37,7.12,7.26,10656,3.45774268565181,3.56413476828725,3.44323467438334,3.51093872696953,22034.7223395652,0.0,1.0
2014-11-17,7.22,7.25,7.1,7.1,8879,3.49159471194491,3.50610272321338,3.43356266687103,3.43356266687103,18360.2007932619,0.0,1.0
2014-11-18,7.498,7.498,7.067,7.29,14472,3.62603561636605,3.62603561636605,3.41760385447571,3.525446738238,29925.5350692743,0.0,1.0
2014-11-19,7.195,7.44,7.12,7.2,20922,3.47950470255451,3.59798679458035,3.44323467438334,3.48192270443259,43262.9936926035,0.0,1.0
2014-11-20,7.33,7.41,7.16,7.16,8829,3.54479075326263,3.58347878331188,3.46257868940797,3.46257868940797,18256.8096411431,0.0,1.0
2014-11-21,7.19,7.38,7.17,7.25,14101,3.47708670067644,3.56897077204341,3.46741469316412,3.50610272321338,29158.3727205526,0.0,1.0
2014-11-24,7.24,7.3194,7.18,7.3194,9941,3.50126671945722,3.5396645892811,3.47225069692028,3.5396645892811,20556.2288642659,0.0,1.0
2014-11-25,7.38,7.38,7.25,7.25,2225,3.56897077204341,3.56897077204341,3.50610272321338,3.50610272321338,4600.90626928796,0.0,1.0
2014-11-26,7.4,7.41,7.37,7.37,12773,3.57864277955572,3.58347878331188,3.56413476828725,3.56413476828725,26412.3037202764,0.0,1.0
2014-11-28,7.26,7.44,7.26,7.34,2926,3.51093872696953,3.59798679458035,3.51093872696953,3.54962675701878,6050.45022199396,0.0,1.0
2014-12-01,7.22,7.33,7.18,7.33,1810,3.49159471194491,3.54479075326263,3.47225069692028,3.54479075326263,3742.75970670166,0.0,1.0
2014-12-02,7.43,7.44,7.27,7.27,8218,3.59315079082419,3.59798679458035,3.51577473072569,3.51577473072569,16993.369762251,0.0,1.0
2014-12-03,7.46,7.5846,7.43,7.53,18485,3.60765880209266,3.66791540889437,3.59315079082419,3.64151082838575,38223.7089383316,0.0,1.0
2014-12-04,7.62,7.63,7.501,7.5089,9285,3.68503486219116,3.68987086594732,3.6274864174929,3.63130686046026,19199.7369484668,0.0,1.0
2014-12-05,7.62,7.62,7.48,7.57,2605,3.68503486219116,3.68503486219116,3.61733080960497,3.66085484341038,5386.67902539107,0.0,1.0
2014-12-08,7.48,7.56,7.37,7.51,6324,3.61733080960497,3.65601883965422,3.56413476828725,3.63183882087344,13076.9129199897,0.0,1.0
2014-12-09,7.23,7.48,7.23,7.36,8447,3.49643071570106,3.61733080960497,3.49643071570106,3.5592987645311,17466.9012389552,0.0,1.0
2014-12-10,7.28,7.5,7.15,7.2,17115,3.5592987645311,3.66685999093176,3.49573985802161,3.52018559129449,35006.1088553813,0.08,1.0
2014-12-11,7.46,7.46,7.3,7.32,7287,3.64730340431346,3.64730340431346,3.56907705784025,3.5788553511494,14904.4414390397,0.0,1.0
2014-12-12,7.54,7.55,7.4852,7.55,1685,3.68641657755006,3.69130572420464,3.65962405388299,3.69130572420464,3446.40919785671,0.0,1.0
2014-12-15,7.26,7.5,7.22,7.5,13250,3.54952047122194,3.66685999093176,3.52996388460364,3.66685999093176,27100.8438407131,0.0,1.0
2014-12-16,7.3101,7.489,7.24,7.24,11425,3.57401509596137,3.66148192961173,3.53974217791279,3.53974217791279,23368.086104162,0.0,1.0
2014-12-17,7.51,7.62,7.32,7.38,18663,3.67174913758634,3.72552975078667,3.5788553511494,3.60819023107685,38172.3055546586,0.0,1.0
2014-12-18,7.52,7.6199,7.3,7.56,19476,3.67663828424091,3.72548085932012,3.56907705784025,3.69619487085921,39835.1724257907,0.0,1.0
2014-12-19,7.3977,7.47,7.32,7.46,9895,3.61684402065545,3.65219255096803,3.5788553511494,3.64730340431346,20238.705645574,0.0,1.0
2014-12-22,7.575,7.62,7.31,7.32,26251,3.70352859084108,3.72552975078667,3.57396620449482,3.5788553511494,53692.3963518911,0.0,1.0
2014-12-23,7.54,7.55,7.364,7.4307,5884,3.68641657755006,3.69130572420464,3.60036759642953,3.63297820461555,12034.8200119815,0.0,1.0
2014-12-24,7.74,7.74,7.54,7.55,14663,3.78419951064158,3.78419951064158,3.68641657755006,3.69130572420464,29990.9187348207,0.0,1.0
2014-12-26,7.7,7.7,7.511,7.511,2114,3.76464292402327,3.76464292402327,3.67223805225179,3.67223805225179,4323.86293428433,0.0,1.0
2014-12-29,7.7,7.75,7.5537,7.67,4699,3.76464292402327,3.78908865729615,3.69311470846683,3.74997548405955,9611.08416660458,0.0,1.0
2014-12-30,7.6,7.78,7.6,7.779,29146,3.71575145747752,3.80375609725988,3.71575145747752,3.80326718259442,59613.6750627488,0.0,1.0
2014-12-31,7.772,7.772,7.59,7.59,3390,3.79984477993622,3.79984477993622,3.71086231082294,3.71086231082294,6933.72532981261,0.0,1.0
2015-01-02,7.8,7.8,7.7416,7.78,6994,3.81353439056903,3.81353439056903,3.78498177410631,3.80375609725988,14305.1548544866,0.0,1.0
2015-01-05,7.85,7.9,7.61,7.8,14391,3.83798012384191,3.86242585711479,3.72064060413209,3.81353439056903,29434.5844310718,0.0,1.0
2015-01-06,7.78,7.881,7.71,7.76,4808,3.80375609725988,3.85313647847109,3.76953207067785,3.79397780395073,9834.02695744514,0.0,1.0
2015-01-07,8.0,8.0,7.85,7.85,18233,3.91131732366054,3.91131732366054,3.83798012384191,3.83798012384191,37292.8064715261,0.0,1.0
2015-01-08,8.01,8.15,8.001,8.04,7234,3.91620647031512,3.98465452347918,3.911806238326,3.93087391027885,14796.0380636768,0.0,1.0
2015-01-09,8.0472,8.0472,8.01,8.01,653,3.93439409587014,3.93439409587014,3.91620647031512,3.91620647031512,1335.61139833854,0.0,1.0
2015-01-12,8.15,8.15,8.0601,8.15,6836,3.98465452347918,3.98465452347918,3.94070109505454,3.98465452347918,13981.990075103,0.0,1.0
2015-01-13,8.1,8.14,8.0001,8.14,1491,3.9602087902063,3.9797653768246,3.91136621512709,3.9797653768246,3049.61193709458,0.0,1.0
2015-01-14,7.829,8.0957,7.45,7.99,36250,3.8277129158673,3.95810645714483,3.64241425765888,3.90642817700597,74143.8180547809,0.0,1.0
2015-01-15,7.9,7.93,7.69,7.86,6982,3.86242585711479,3.87709329707851,3.7597537773687,3.84286927049648,14280.610694027,0.0,1.0
2015-01-16,7.94,8.0,7.7652,7.95,8956,3.88198244373309,3.91131732366054,3.79652016021111,3.88687159038767,18318.125089617,0.0,1.0
2015-01-20,8.09,8.09,7.84,7.9,4786,3.95531964355173,3.95531964355173,3.83309097718733,3.86242585711479,9789.02932993603,0.0,1.0
2015-01-21,8.045,8.1,8.045,8.0999,3984,3.93331848360613,3.9602087902063,3.93331848360613,3.96015989873976,8148.66127255855,0.0,1.0
2015-01-22,8.0171,8.1,8.0,8.0401,3139,3.91967776443987,3.9602087902063,3.91131732366054,3.93092280174539,6420.34330686778,0.0,1.0
2015-01-23,8.0,8.01,7.88,7.88,4911,3.91131732366054,3.91620647031512,3.85264756380564,3.85264756380564,10044.697668056,0.0,1.0
2015-01-26,8.01,8.11,8.0,8.0,5182,3.91620647031512,3.96509793686088,3.91131732366054,3.91131732366054,10598.9866251,0.0,1.0
2015-01-27,8.05,8.0881,7.8,7.99,6510,3.93576305693342,3.95439070568736,3.81353439056903,3.90642817700597,13315.2070492862,0.0,1.0
2015-01-28,7.96,8.0765,7.86,8.0765,4946,3.89176073704224,3.94871929556805,3.84286927049648,3.94871929556805,10116.2848027296,0.0,1.0
2015-01-29,8.0299,8.09,8.01,8.06,3841,3.92593587215773,3.95531964355173,3.91620647031512,3.940652203588,7856.17669374933,0.0,1.0
2015-01-30,7.932,8.0999,7.93,8.0999,1674,3.87807112640943,3.96015989873976,3.87709329707851,3.96015989873976,3423.91038410216,0.0,1.0
2015-02-02,8.11,8.13,7.8,7.93,9930,3.96509793686088,3.97487623017003,3.81353439056903,3.87709329707851,20310.2927802476,0.0,1.0
2015-02-03,8.05,8.09,7.87,7.87,4313,3.93576305693342,3.95531964355173,3.84775841715106,3.84775841715106,8821.58033849022,0.0,1.0
2015-02-04,8.0368,8.08,8.0368,8.08,1109,3.92930938334938,3.95043049689715,3.92930938334938,3.95043049689715,2268.28949580006,0.0,1.0
2015-02-05,8.1,8.13,7.99,8.11,2350,3.9602087902063,3.97487623017003,3.90642817700597,3.96509793686088,4806.56475665476,0.0,1.0
2015-02-06,8.15,8.15,8.1101,8.13,12032,3.98465452347918,3.98465452347918,3.96514682832742,3.97487623017003,24609.6115540724,0.0,1.0
2015-02-09,8.13,8.19,8.13,8.15,2626,3.97487623017003,4.00421111009748,3.97487623017003,3.98465452347918,5371.08044722357,0.0,1.0
2015-02-10,8.1792,8.28,8.14,8.19,10071,3.99893083171054,4.04821342998866,3.9797653768246,4.00421111009748,20598.6866656469,0.0,1.0
2015-02-11,8.54,8.7799,8.329,8.33,30304,4.17533124300763,4.2926218712509,4.07217024859608,4.07265916326154,61982.1865470919,0.0,1.0
2015-02-12,8.62,8.64,8.39,8.64,12118,4.21444441624424,4.22422270955339,4.101994043189,4.22422270955339,24785.5113706989,0.0,1.0
2015-02-13,8.59,8.6,8.5101,8.5101,2966,4.19977697628051,4.20466612293508,4.16071269451045,4.16071269451045,6066.4983269098,0.0,1.0
2015-02-17,8.28,8.469,8.28,8.41,8675,4.04821342998866,4.14061830176014,4.04821342998866,4.11177233649815,17743.3826655234,0.0,1.0
2015-02-18,8.31,8.429,8.23,8.23,1840,4.06288086995239,4.12106171514184,4.02376769671578,4.02376769671578,3763.43793712543,0.0,1.0
2015-02-19,8.27,8.32,8.16,8.32,12182,4.04332428333409,4.06777001660697,3.98954367013375,4.06777001660697,24916.4135598163,0.0,1.0
2015-02-20,8.319,8.63,8.21,8.63,10961,4.06728110194151,4.21933356289881,4.01398940340663,4.21933356289881,22419.0452330608,0.0,1.0
2015-02-23,8.36,8.45,8.25,8.38,6541,4.08732660322527,4.13132892311645,4.03354599002494,4.09710489653442,13378.6127971399,0.0,1.0
2015-02-24,8.36,8.43,8.21,8.43,7735,4.08732660322527,4.1215506298073,4.01398940340663,4.1215506298073,15820.7567628615,0.0,1.0
2015-02-25,8.27,8.4344,8.24,8.25,9171,4.04332428333409,4.12370185433531,4.02865684337036,4.03354599002494,18757.8746311833,0.0,1.0
2015-02-26,8.29,8.29,8.1621,8.1621,1002,4.05310257664324,4.05310257664324,3.99057039093122,3.99057039093122,2049.43739836939,0.0,1.0
2015-02-27,8.396,8.399,8.27,8.29,5339,4.10492753118174,4.10639427517811,4.04332428333409,4.05310257664324,10920.1060577786,0.0,1.0
2015-03-02,8.44,8.45,8.29,8.45,6751,4.12643977646187,4.13132892311645,4.05310257664324,4.13132892311645,13808.1356051814,0.0,1.0
2015-03-03,8.3901,8.44,8.34,8.34,7251,4.10204293465554,4.12643977646187,4.07754830991612,4.07754830991612,14830.8089576611,0.0,1.0
2015-03-04,8.38,8.3999,8.25,8.251,2718,4.09710489653442,4.10683429837703,4.03354599002494,4.03403490469039,5559.25234407985,0.0,1.0
2015-03-05,8.36,8.4,8.21,8.21,6845,4.08732660322527,4.10688318984357,4.01398940340663,4.01398940340663,14000.3981954476,0.0,1.0
2015-03-06,8.34,8.34,8.19,8.25,19984,4.07754830991612,4.07754830991612,4.00421111009748,4.03354599002494,40874.2085519101,0.0,1.0
2015-03-09,8.36,8.42,8.2789,8.38,8885,4.08732660322527,4.11666148315272,4.04767562385666,4.09710489653442,18172.9054735649,0.0,1.0
2015-03-10,8.28,8.41,8.15,8.41,12595,4.04821342998866,4.11177233649815,3.98465452347918,4.11177233649815,25761.1417489646,0.0,1.0
2015-03-11,7.96,8.29,7.96,8.29,12470,3.93087391027885,4.09383727590598,3.93087391027885,4.09383727590598,25251.6876057616,0.08,1.0
2015-03-12,7.84,8.02,7.51,7.96,65612,3.87161450459625,3.96050361312014,3.70865113896911,3.93087391027885,132863.971707236,0.0,1.0
2015-03-13,7.92,7.94,7.65,7.8,71916,3.91112077505131,3.92099734266508,3.77778711226547,3.85186136936872,145629.540164872,0.0,1.0
2015-03-16,7.72,8.05,7.64,7.99,27962,3.81235509891365,3.97531846454079,3.77284882845859,3.9456887616995,56622.9100908025,0.0,1.0
2015-03-17,7.78,8.38,7.75,8.38,22909,3.84198480175495,4.13828183016793,3.8271699503343,4.13828183016793,46390.6103737284,0.0,1.0
2015-03-18,7.76,7.85,7.75,7.849,5200,3.83210823414119,3.87655278840313,3.8271699503343,3.87605896002245,10529.9739815525,0.0,1.0
2015-03-19,7.75,8.05,7.75,7.99,12401,3.8271699503343,3.97531846454079,3.8271699503343,3.9456887616995,25111.9629510064,0.0,1.0
2015-03-20,7.82,8.1,7.8,7.89,16495,3.86173793698248,4.00000988357521,3.85186136936872,3.89630592363067,33402.2924664826,0.0,1.0
2015-03-23,7.82,8.07,7.8,7.82,15657,3.86173793698248,3.98519503215456,3.85186136936872,3.86173793698248,31705.3466594555,0.0,1.0
2015-03-24,7.81,7.9306,7.78,7.8,8233,3.8567996531756,3.91635535588661,3.84198480175495,3.85186136936872,16671.7838057927,0.0,1.0
2015-03-25,7.85,7.9585,7.72,7.85,19489,3.87655278840313,3.93013316770781,3.81235509891365,3.87655278840313,39465.1274858611,0.0,1.0
2015-03-26,7.8,7.92,7.76,7.9,11268,3.85186136936872,3.91112077505131,3.83210823414119,3.90124420743755,22817.6436200258,0.0,1.0
2015-03-27,7.7,7.85,7.65,7.7,22252,3.80247853129989,3.87655278840313,3.77778711226547,3.80247853129989,45060.1886610591,0.0,1.0
2015-03-30,7.81,7.92,7.67,7.77,13636,3.8567996531756,3.91112077505131,3.78766367987924,3.83704651794807,27612.8317716251,0.0,1.0
2015-03-31,7.7401,7.81,7.68,7.79,6965,3.82228104936549,3.8567996531756,3.79260196368612,3.84692308556184,14104.0901502911,0.0,1.0
2015-04-01,7.99,8.0999,7.74,7.7999,12785,3.9456887616995,3.99996050073714,3.82223166652742,3.85181198653065,25889.5610296441,0.0,1.0
2015-04-02,8.12,8.12,7.91,7.92,8524,4.00988645118897,4.00988645118897,3.90618249124443,3.91112077505131,17261.0573497604,0.0,1.0
2015-04-06,8.05,8.12,7.9,8.12,14837,3.97531846454079,4.00988645118897,3.90124420743755,4.00988645118897,30044.8507623645,0.0,1.0
2015-04-07,8.24,8.32,8.05,8.05,13499,4.06914585687157,4.10865212732663,3.97531846454079,3.97531846454079,27335.4074571111,0.0,1.0
2015-04-08,8.61,8.62,8.258,8.29,48552,4.25186235772624,4.25680064153312,4.07803476772396,4.09383727590598,98317.5570677576,0.0,1.0
2015-04-09,8.5,8.55,8.4,8.5,7618,4.19754123585053,4.22223265488494,4.1481583977817,4.19754123585053,15426.4118829745,0.0,1.0
2015-04-10,8.5,8.5,8.41,8.489,5307,4.19754123585053,4.19754123585053,4.15309668158858,4.19210912366296,10746.648446173,0.0,1.0
2015-04-13,8.48,8.5,8.437,8.45,7604,4.18766466823676,4.19754123585053,4.16643004786716,4.17284981681611,15398.0619530242,0.0,1.0
2015-04-14,8.49,8.49,8.21,8.41,21321,4.19260295204364,4.19260295204364,4.05433100545092,4.15309668158858,43174.918319362,0.0,1.0
2015-04-15,8.37,8.4705,8.238,8.4,15712,4.13334354636105,4.18297329862022,4.06815820011019,4.1481583977817,31816.7213842603,0.0,1.0
2015-04-16,8.31,8.5,8.31,8.34,10419,4.10371384351975,4.19754123585053,4.10371384351975,4.1185286949404,21098.4228680377,0.0,1.0
2015-04-17,8.31,8.4,8.26,8.31,9851,4.10371384351975,4.1481583977817,4.07902242448534,4.10371384351975,19948.2257100527,0.0,1.0
2015-04-20,8.27,8.39,8.27,8.27,9315,4.08396070829222,4.14322011397481,4.08396070829222,4.08396070829222,18862.8283919542,0.0,1.0
2015-04-21,8.02,8.3095,8.0,8.26,8657,3.96050361312014,4.10346692932941,3.95062704550638,4.07902242448534,17530.3816842886,0.0,1.0
2015-04-22,8.12,8.15,7.95,7.95,6601,4.00988645118897,4.02470130260962,3.92593562647196,3.92593562647196,13366.9919715824,0.0,1.0
2015-04-23,8.05,8.15,8.0101,8.15,9032,3.97531846454079,4.02470130260962,3.95561471215133,4.02470130260962,18289.7548079582,0.0,1.0
2015-04-24,8.07,8.12,8.0,8.1,6013,3.98519503215456,4.00988645118897,3.95062704550638,4.00000988357521,12176.2949136684,0.0,1.0
2015-04-27,8.07,8.13,8.0278,8.03,5482,3.98519503215456,4.01482473499586,3.96435547448951,3.96544189692703,11101.0225705521,0.0,1.0
2015-04-28,8.0301,8.1,8.03,8.1,3929,3.9654912797651,4.00000988357521,3.96544189692703,4.00000988357521,7956.20534106153,0.0,1.0
2015-04-29,8.04,8.0699,8.04,8.0699,4086,3.97038018073391,3.98514564931649,3.97038018073391,3.98514564931649,8274.12955550456,0.0,1.0
2015-04-30,8.02,8.0599,8.01,8.039,3825,3.96050361312014,3.98020736550961,3.95556532931326,3.96988635235322,7745.60586143049,0.0,1.0
2015-05-01,8.04,8.29,8.01,8.02,11981,3.97038018073391,4.09383727590598,3.95556532931326,3.96050361312014,24261.4650524964,0.0,1.0
2015-05-04,8.1595,8.217,8.0101,8.1001,11902,4.02939267222616,4.05778780411574,3.95561471215133,4.00005926641328,24101.4904477766,0.0,1.0
2015-05-05,8.06,8.19,8.06,8.14,991,3.98025674834768,4.04445443783715,3.98025674834768,4.01976301880274,2006.77004148434,0.0,1.0
2015-05-06,8.045,8.13,8.0,8.03,10192,3.97284932263735,4.01482473499586,3.95062704550638,3.96544189692703,20638.749003843,0.0,1.0
2015-05-07,8.0295,8.2999,8.0295,8.2999,3153,3.96519498273668,4.0987261768748,3.96519498273668,4.0987261768748,6384.80922381447,0.0,1.0
2015-05-08,8.1,8.1056,8.06,8.06,2156,4.00000988357521,4.00277532250706,3.98025674834768,3.98025674834768,4365.8892123514,0.0,1.0
2015-05-11,8.066,8.1,8.01,8.1,4185,3.98321971863181,4.00000988357521,3.95556532931326,4.00000988357521,8474.60406015334,0.0,1.0
2015-05-12,8.1,8.1,8.0768,8.0768,1995,4.00000988357521,4.00000988357521,3.98855306514324,3.98855306514324,4039.86501792256,0.0,1.0
2015-05-13,7.88,8.11,7.88,8.0001,7360,3.89136763982378,4.00494816738209,3.89136763982378,3.95067642834445,14903.9631738898,0.0,1.0
2015-05-14,8.05,8.22,8.04,8.08,5538,3.97531846454079,4.0592692892578,3.97038018073391,3.99013331596144,11214.4222903535,0.0,1.0
2015-05-15,8.04,8.05,7.99,8.05,1811,3.97038018073391,3.97531846454079,3.9456887616995,3.97531846454079,3667.26593857532,0.0,1.0
2015-05-18,8.19,8.19,8.19,8.19,1334,4.04445443783715,4.04445443783715,4.04445443783715,4.04445443783715,2701.34332526752,0.0,1.0
2015-05-19,7.96,8.0643,7.9136,7.9136,3416,3.93087391027885,3.98238021038464,3.90796027341491,3.90796027341491,6917.38290788144,0.0,1.0
2015-05-20,8.005,8.07,7.95,7.95,7475,3.95309618740982,3.98519503215456,3.92593562647196,3.92593562647196,15136.8375984818,0.0,1.0
2015-05-21,8.0,8.0524,7.98,8.0,7452,3.95062704550638,3.97650365265444,3.94075047789261,3.95062704550638,15090.2627135634,0.0,1.0
2015-05-22,8.03,8.05,7.97,8.05,5294,3.96544189692703,3.97531846454079,3.93581219408573,3.97531846454079,10720.3235112191,0.0,1.0
2015-05-26,8.0,8.02,7.95,7.95,4616,3.95062704550638,3.96050361312014,3.92593562647196,3.92593562647196,9347.37690362434,0.0,1.0
2015-05-27,8.0,8.14,7.8998,7.95,14969,3.95062704550638,4.01976301880274,3.90114544176141,3.92593562647196,30312.1501018962,0.0,1.0
2015-05-28,8.0,8.2836,7.9724,8.2836,6589,3.95062704550638,4.09067677426958,3.93699738219938,4.09067677426958,13342.692031625,0.0,1.0
2015-05-29,8.018,8.021,8.0,8.021,3797,3.95951595635877,3.96099744150083,3.95062704550638,3.96099744150083,7688.90600152981,0.0,1.0
2015-06-01,8.02,8.06,7.95,8.01,4611,3.96050361312014,3.98025674834768,3.92593562647196,3.95556532931326,9337.25192864209,0.0,1.0
2015-06-02,7.964,7.964,7.95,7.96,2378,3.9328492238016,3.9328492238016,3.92593562647196,3.93087391027885,4815.43810156384,0.0,1.0
2015-06-03,7.95,8.04,7.95,7.96,5659,3.92593562647196,3.97038018073391,3.92593562647196,3.93087391027885,11459.4466849242,0.0,1.0
2015-06-04,8.0,8.08,8.0,8.08,986,3.95062704550638,3.99013331596144,3.95062704550638,3.99013331596144,1996.64506650208,0.0,1.0
2015-06-05,8.049,8.09,7.95,7.95,1940,3.9748246361601,3.99507159976832,3.92593562647196,3.92593562647196,3928.49029311769,0.0,1.0
2015-06-08,8.05,8.09,8.0,8.0,2664,3.97531846454079,3.99507159976832,3.95062704550638,3.95062704550638,5394.58667054924,0.0,1.0
2015-06-09,8.04,8.07,8.04,8.04,1885,3.97038018073391,3.98519503215456,3.97038018073391,3.97038018073391,3817.1155683128,0.0,1.0
2015-06-10,8.03,8.15,7.91,8.15,9173,4.00494816738209,4.06479795319602,3.94509838156816,4.06479795319602,18392.045769758,0.08,1.0
2015-06-11,8.33,8.46,7.94,7.94,31058,4.15457263191691,4.219409899882,3.96006082802164,3.96006082802164,62271.9020513622,0.0,1.0
2015-06-12,8.38,8.45,8.0,8.45,30399,4.17951004267272,4.21442241773084,3.98998572092861,4.21442241773084,60950.5940646325,0.0,1.0
2015-06-15,8.13,8.42,8.02,8.38,19725,4.0548229888937,4.19945997127736,3.99996068523093,4.17951004267272,39549.0137150853,0.0,1.0
2015-06-16,8.045,8.14,8.0,8.13,8274,4.01242939060883,4.05981047104486,3.98998572092861,4.0548229888937,16589.5330534153,0.0,1.0
2015-06-17,8.02,8.1599,8.01,8.01,3712,3.99996068523093,4.06973556052567,3.99497320307977,3.99497320307977,7442.6331513509,0.0,1.0
2015-06-18,8.18,8.18,7.92,8.01,12042,4.0797603996495,4.0797603996495,3.95008586371932,3.99497320307977,24144.4473083426,0.0,1.0
2015-06-19,7.77,8.18,7.77,8.02,15556,3.87527363145191,4.0797603996495,3.87527363145191,3.99996068523093,31190.0865577626,0.0,1.0
2015-06-22,8.09,8.09,8.0494,8.0494,4076,4.03487306028905,4.03487306028905,4.01462388275534,4.01462388275534,8172.46032459761,0.0,1.0
2015-06-23,8.045,8.05,7.99,8.05,3084,4.01242939060883,4.01492313168441,3.98499823877745,4.01492313168441,6183.48077552969,0.0,1.0
2015-06-24,8.0304,8.05,7.91,7.91,8923,4.00514766666814,4.01492313168441,3.94509838156816,3.94509838156816,17890.7908430776,0.0,1.0
2015-06-25,8.15,8.15,7.9411,7.9411,9596,4.06479795319602,4.06479795319602,3.96060945105827,3.96060945105827,19240.1691057013,0.0,1.0
2015-06-26,8.05,8.15,8.05,8.15,9184,4.01492313168441,4.06479795319602,4.01492313168441,4.06479795319602,18414.100986532,0.0,1.0
2015-06-29,8.11,8.17,7.9601,8.16,4349,4.04484802459138,4.07477291749834,3.97008566714548,4.06978543534718,8719.83070453261,0.0,1.0
2015-06-30,8.0,8.083,7.9155,8.08,5967,3.98998572092861,4.03138182278324,3.9478414967513,4.02988557813789,11963.9525900083,0.0,1.0
2015-07-01,7.94,8.08,7.94,8.0,4020,3.96006082802164,4.02988557813789,3.96006082802164,3.98998572092861,8060.17922102119,0.0,1.0
2015-07-02,8.05,8.11,8.0437,8.06,8942,4.01492313168441,4.04484802459138,4.01178101792918,4.01991061383557,17928.8862175053,0.0,1.0
2015-07-06,8.1,8.1,7.98,7.98,7855,4.03986054244022,4.03986054244022,3.98001075662629,3.98001075662629,15749.4297962988,0.0,1.0
2015-07-07,8.1,8.1,7.99,7.99,3540,4.03986054244022,4.03986054244022,3.98499823877745,3.98499823877745,7097.76976179477,0.0,1.0
2015-07-08,8.045,8.072,7.96,8.034,4703,4.01242939060883,4.02589559241697,3.97003579232397,4.00694316024255,9429.6076807121,0.0,1.0
2015-07-09,8.05,8.09,7.9,8.08,6015,4.01492313168441,4.03487306028905,3.940110899417,4.02988557813789,12060.193535931,0.0,1.0
2015-07-10,8.05,8.05,8.0,8.0,3682,4.01492313168441,4.01492313168441,3.98998572092861,3.98998572092861,7382.48256014926,0.0,1.0
2015-07-13,8.07,8.0859,7.99,7.99,6487,4.02489809598673,4.03282819260708,3.98499823877745,3.98499823877745,13006.5628375036,0.0,1.0
2015-07-14,8.01,8.077,7.99,8.04,36935,3.99497320307977,4.02838933349255,3.98499823877745,4.00993564953325,74055.4028677655,0.0,1.0
2015-07-15,8.09,8.09,7.95,7.95,6571,4.03487306028905,4.03487306028905,3.9650483101728,3.9650483101728,13174.9844928682,0.0,1.0
2015-07-16,8.09,8.1,7.98,8.1,2167,4.03487306028905,4.03986054244022,3.98001075662629,4.03986054244022,4344.8777044659,0.0,1.0
2015-07-17,8.1,8.1,8.02,8.05,2767,4.03986054244022,4.03986054244022,3.99996068523093,4.01492313168441,5547.8895284989,0.0,1.0
2015-07-20,8.11,8.11,8.02,8.0201,4065,4.04484802459138,4.04484802459138,3.99996068523093,4.00001056005244,8150.40510782365,0.0,1.0
2015-07-21,8.1,8.1,8.0501,8.096,7477,4.03986054244022,4.03986054244022,4.01497300650592,4.03786554957975,14991.532347158,0.0,1.0
2015-07-22,8.09,8.11,8.02,8.097,2254,4.03487306028905,4.04484802459138,3.99996068523093,4.03836429779487,4519.31441895069,0.0,1.0
2015-07-23,8.06,8.15,8.05,8.15,12798,4.01991061383557,4.06479795319602,4.01492313168441,4.06479795319602,25660.2422066242,0.0,1.0
2015-07-24,8.0754,8.1,8.05,8.09,6116,4.02759133634836,4.03986054244022,4.01492313168441,4.03487306028905,12262.7005263098,0.0,1.0
2015-07-27,8.06,8.1,8.05,8.1,10953,4.01991061383557,4.03986054244022,4.01492313168441,4.03986054244022,21960.9808477227,0.0,1.0
2015-07-28,8.06,8.08,8.0353,8.0353,5329,4.01991061383557,4.02988557813789,4.00759153292221,4.00759153292221,10684.7500171199,0.0,1.0
2015-07-29,8.09,8.1,8.0,8.03,15435,4.03487306028905,4.03986054244022,3.98998572092861,4.00494816738209,30947.4791732493,0.0,1.0
2015-07-30,8.11,8.11,8.09,8.09,2889,4.04484802459138,4.04484802459138,4.03487306028905,4.03487306028905,5792.50193271895,0.0,1.0
2015-07-31,8.0499,8.12,8.0001,8.097,2090,4.0148732568629,4.04983550674254,3.99003559575012,4.03836429779487,4190.49118704833,0.0,1.0
2015-08-03,8.03,8.03,8.0,8.0,1895,4.00494816738209,4.00494816738209,3.98998572092861,3.98998572092861,3799.5123442376,0.0,1.0
2015-08-04,8.05,8.05,8.0317,8.05,3227,4.01492313168441,4.01492313168441,4.00579603934779,4.01492313168441,6470.19859359089,0.0,1.0
2015-08-05,8.0869,8.0869,8.0,8.05,7209,4.0333269408222,4.0333269408222,3.98998572092861,4.01492313168441,14454.1870657566,0.0,1.0
2015-08-06,8.06,8.06,8.0,8.0,12929,4.01991061383557,4.01991061383557,3.98998572092861,3.98998572092861,25922.8997882047,0.0,1.0
2015-08-07,8.09,8.12,8.0,8.0108,12582,4.03487306028905,4.04983550674254,3.98998572092861,3.99537220165186,25227.1579499723,0.0,1.0
2015-08-10,8.06,8.06,8.0,8.04,5722,4.01991061383557,4.01991061383557,3.98998572092861,4.00993564953325,11472.7227618615,0.0,1.0
2015-08-11,8.08,8.13,8.04,8.075,2662,4.02988557813789,4.0548229888937,4.00993564953325,4.02739183706231,5337.36245929314,0.0,1.0
2015-08-12,8.2,8.2,8.1054,8.2,10205,4.08973536395182,4.08973536395182,4.04255378280184,4.08973536395182,20461.2261070948,0.0,1.0
2015-08-13,8.22,8.26,8.13,8.13,3678,4.09971032825415,4.11966025685879,4.0548229888937,4.0548229888937,7374.46248132236,0.0,1.0
2015-08-14,8.12,8.23,8.05,8.22,16030,4.04983550674254,4.10469781040531,4.01492313168441,4.09971032825415,32140.4658987486,0.0,1.0
2015-08-17,8.1,8.18,7.97,8.17,9562,4.03986054244022,4.0797603996495,3.97502327447513,4.07477291749834,19171.9984356728,0.0,1.0
2015-08-18,8.16,8.1699,8.1,8.1699,1958,4.06978543534718,4.07472304267683,4.03986054244022,4.07472304267683,3925.82858576107,0.0,1.0
2015-08-19,8.1,8.12,8.05,8.1,6066,4.03986054244022,4.04983550674254,4.01492313168441,4.03986054244022,12162.4495409737,0.0,1.0
2015-08-20,8.08,8.09,8.05,8.05,3165,4.02988557813789,4.03487306028905,4.01492313168441,4.01492313168441,6345.88737177415,0.0,1.0
2015-08-21,8.04,8.05,8.0,8.05,3919,4.00993564953325,4.01492313168441,3.98998572092861,4.01492313168441,7857.6722306423,0.0,1.0
2015-08-24,7.92,8.0,7.88,7.88,11551,3.95008586371932,3.98998572092861,3.93013593511468,3.93013593511468,23159.9826323422,0.0,1.0
2015-08-25,7.88,7.986,7.87,7.87,19012,3.93013593511468,3.98300324591698,3.92514845296352,3.92514845296352,38119.4346641927,0.0,1.0
2015-08-26,8.0,8.0,7.9,7.93,18135,3.98998572092861,3.98998572092861,3.940110899417,3.95507334587048,36361.0323813978,0.0,1.0
2015-08-27,8.1,8.1,8.058,8.1,7744,4.03986054244022,4.03986054244022,4.01891311740534,4.03986054244022,15526.8726088527,0.0,1.0
2015-08-28,8.07,8.18,8.07,8.0999,22887,4.02489809598673,4.0797603996495,4.02489809598673,4.0398106676187,45888.8860277393,0.0,1.0
2015-08-31,8.08,8.15,8.08,8.09,8609,4.02988557813789,4.06479795319602,4.02988557813789,4.03487306028905,17261.214655167,0.0,1.0
2015-09-01,8.11,8.13,8.02,8.1,2850,4.04484802459138,4.0548229888937,3.99996068523093,4.03986054244022,5714.3061641568,0.0,1.0
2015-09-02,7.97,8.1,7.96,8.1,13015,3.97502327447513,4.03986054244022,3.97003579232397,4.03986054244022,26095.3314829827,0.0,1.0
2015-09-03,8.01,8.1,7.9503,8.0,5362,3.99497320307977,4.03986054244022,3.96519793463734,3.98998572092861,10750.9156674417,0.0,1.0
2015-09-04,8.1,8.1,8.07,8.09,7649,4.03986054244022,4.03986054244022,4.02489809598673,4.03487306028905,15336.3957367142,0.0,1.0
2015-09-08,8.19,8.25,8.07,8.15,29797,4.08474788180066,4.11467277470763,4.02489809598673,4.06479795319602,59743.5722011862,0.0,1.0
2015-09-09,8.07,8.25,8.07,8.25,5600,4.06479795319602,4.15546259155727,4.06479795319602,4.15546259155727,11117.8957774437,0.08,1.0
2015-09-10,8.18,8.18,8.0701,8.0701,3642,4.12020412108345,4.12020412108345,4.06484832243955,4.06484832243955,7230.60293240181,0.0,1.0
2015-09-11,8.09,8.25,8.04,8.04,14599,4.07487180190282,4.15546259155727,4.04968718013581,4.04968718013581,28983.9572240895,0.0,1.0
2015-09-14,8.11,8.11,8.06,8.09,4806,4.08494565060963,4.08494565060963,4.05976102884262,4.07487180190282,9541.53698328476,0.0,1.0
2015-09-15,8.13,8.15,8.05,8.12,3732,4.09501949931644,4.10509334802324,4.05472410448921,4.08998257496303,7409.28340025357,0.0,1.0
2015-09-16,8.08,8.15,8.05,8.15,9388,4.06983487754942,4.10509334802324,4.05472410448921,4.10509334802324,18638.3581354718,0.0,1.0
2015-09-17,8.14,8.18,8.05,8.1111,13208,4.10005642366984,4.12020412108345,4.05472410448921,4.08549971228851,26222.3513265137,0.0,1.0
2015-09-18,8.15,8.25,8.02,8.05,31967,4.10509334802324,4.15546259155727,4.03961333142901,4.05472410448921,63465.3168424186,0.0,1.0
2015-09-21,8.1568,8.24,8.04,8.13,8881,4.10851845658356,4.15042566720387,4.04968718013581,4.09501949931644,17631.7914999067,0.0,1.0
2015-09-22,8.1,8.21,8.07,8.08,19697,4.07990872625623,4.13531489414366,4.06479795319602,4.06983487754942,39105.2130586267,0.0,1.0
2015-09-23,7.92,8.25,7.91,8.17,330952,3.98924408789498,4.15546259155727,3.98420716354158,4.11516719673005,657051.757738671,0.0,1.0
2015-09-24,7.89,7.92,7.83,7.89,50802,3.97413331483477,3.98924408789498,3.94391176871435,3.97413331483477,100859.168086732,0.0,1.0
2015-09-25,8.06,8.06,7.75,7.92,20789,4.05976102884262,4.05976102884262,3.90361637388713,3.98924408789498,41273.2027352282,0.0,1.0
2015-09-28,8.03,8.2,8.03,8.08,17115,4.04465025578241,4.13027796979026,4.04465025578241,4.06983487754942,33979.0689698124,0.0,1.0
2015-09-29,8.1704,8.24,8.04,8.11,8898,4.11536867370418,4.15042566720387,4.04968718013581,4.08494565060963,17665.5422549455,0.0,1.0
2015-09-30,8.2,8.25,8.11,8.19,5762,4.13027796979026,4.15546259155727,4.08494565060963,4.12524104543685,11439.5206195769,0.0,1.0
2015-10-01,8.09,8.2,8.08,8.14,2810,4.07487180190282,4.13027796979026,4.06983487754942,4.10005642366984,5578.80127403874,0.0,1.0
2015-10-02,8.09,8.14,8.0504,8.14,3054,4.07487180190282,4.10005642366984,4.05492558146335,4.10005642366984,6063.22387577022,0.0,1.0
2015-10-05,8.2,8.25,7.93,8.04,69052,4.13027796979026,4.15546259155727,3.99428101224838,4.04968718013581,137091.596290008,0.0,1.0
2015-10-06,8.1,8.22,8.06,8.22,4151,4.07990872625623,4.14035181849706,4.05976102884262,4.14035181849706,8241.14024503017,0.0,1.0
2015-10-07,8.21,8.25,8.1208,8.17,7455,4.13531489414366,4.15546259155727,4.09038552891131,4.11516719673005,14800.698753722,0.0,1.0
2015-10-08,8.25,8.25,8.18,8.24,4179,4.15546259155727,4.15546259155727,4.12020412108345,4.15042566720387,8296.72972391739,0.0,1.0
2015-10-09,8.25,8.25,8.1705,8.25,4332,4.15546259155727,4.15546259155727,4.11541904294772,4.15546259155727,8600.48651926541,0.0,1.0
2015-10-12,8.24,8.28,8.14,8.26,7272,4.15042566720387,4.17057336461748,4.10005642366984,4.16049951591067,14437.3818024234,0.0,1.0
2015-10-13,8.28,8.3,8.21,8.21,2461,4.17057336461748,4.18064721332428,4.13531489414366,4.13531489414366,4885.91812648018,0.0,1.0
2015-10-14,8.3354,8.36,8.27,8.31,9576,4.19847792553533,4.2108687594447,4.16553644026407,4.18568413767769,19011.6017794288,0.0,1.0
2015-10-15,8.79,8.97,8.26,8.36,45345,4.42745650664102,4.51812114500227,4.16049951591067,4.2108687594447,90025.175719319,0.0,1.0
2015-10-16,8.72,8.84,8.68,8.84,19225,4.3921980361672,4.45264112840803,4.37205033875359,4.45264112840803,38168.1332716707,0.0,1.0
2015-10-19,8.47,8.83,8.36,8.83,50107,4.26627492733213,4.44760420405463,4.2108687594447,4.44760420405463,99479.3578072096,0.0,1.0
2015-10-20,8.499,8.6,8.4432,8.6,17358,4.280882007957,4.33175494392637,4.25277597006501,4.33175494392637,34461.5062330122,0.0,1.0
2015-10-21,8.25,8.56,8.25,8.43,24435,4.15546259155727,4.31160724651275,4.15546259155727,4.24612722991852,48511.7470217568,0.0,1.0
2015-10-22,8.29,8.3299,8.2,8.3071,7239,4.17561028897088,4.19570761714096,4.13027796979026,4.1842234296152,14371.8656308777,0.0,1.0
2015-10-23,8.3,8.36,8.2,8.36,13690,4.18064721332428,4.2108687594447,4.13027796979026,4.2108687594447,27179.2844987866,0.0,1.0
2015-10-26,8.31,8.34,8.25,8.32,4900,4.18568413767769,4.20079491073789,4.15546259155727,4.19072106203109,9728.15880526327,0.0,1.0
2015-10-27,8.31,8.46,8.29,8.39,5544,4.18568413767769,4.26123800297873,4.17561028897088,4.22597953250491,11006.7168196693,0.0,1.0
2015-10-28,8.42,8.46,8.3201,8.42,5054,4.24109030556512,4.26123800297873,4.19077143127462,4.24109030556512,10033.900939143,0.0,1.0
2015-10-29,8.49,8.49,8.38,8.38,5113,4.27634877603894,4.27634877603894,4.22094260815151,4.22094260815151,10151.0359125125,0.0,1.0
2015-10-30,8.36,8.53,8.35,8.49,11986,4.2108687594447,4.29649647345255,4.2058318350913,4.27634877603894,23796.267640793,0.0,1.0
2015-11-02,8.43,8.48,8.3708,8.4,11717,4.24612722991852,4.27131185168553,4.21630863774637,4.23101645685831,23262.2115757693,0.0,1.0
2015-11-03,8.5,8.53,8.485,8.49,7398,4.28138570039234,4.29649647345255,4.27383031386223,4.27634877603894,14687.5344574159,0.0,1.0
2015-11-04,8.47,8.54,8.37,8.49,7041,4.26627492733213,4.30153339780595,4.2159056837981,4.27634877603894,13978.7686016038,0.0,1.0
2015-11-05,8.395,8.58,8.27,8.4,5318,4.22849799468161,4.32168109521956,4.16553644026407,4.23101645685831,10558.0303115082,0.0,1.0
2015-11-06,8.32,8.54,8.25,8.25,12728,4.19072106203109,4.30153339780595,4.15546259155727,4.15546259155727,25269.3888313043,0.0,1.0
2015-11-09,8.45,8.5,8.358,8.36,8213,4.25620107862532,4.28138570039234,4.20986137457402,4.2108687594447,16305.5853607403,0.0,1.0
2015-11-10,8.28,8.58,8.2128,8.49,27186,4.17057336461748,4.32168109521956,4.13672523296261,4.27634877603894,53973.413322426,0.0,1.0
2015-11-11,8.39,8.57,8.2,8.37,12772,4.22597953250491,4.31664417086616,4.13027796979026,4.2159056837981,25356.7437266985,0.0,1.0
2015-11-12,8.378,8.58,8.378,8.45,23249,4.21993522328082,4.32168109521956,4.21993522328082,4.25620107862532,46157.1355231768,0.0,1.0
2015-11-13,8.43,8.56,8.318,8.45,10830,4.24612722991852,4.31160724651275,4.18971367716041,4.25620107862532,21501.2162981635,0.0,1.0
2015-11-16,8.45,8.55,8.23,8.39,9734,4.25620107862532,4.30657032215935,4.14538874285046,4.22597953250491,19325.2852674353,0.0,1.0
2015-11-17,8.49,8.5,8.4,8.4,3799,4.27634877603894,4.28138570039234,4.23101645685831,4.23101645685831,7542.30108187656,0.0,1.0
2015-11-18,8.49,8.53,8.435,8.435,14055,4.27634877603894,4.29649647345255,4.24864569209522,4.24864569209522,27903.9330628521,0.0,1.0
2015-11-19,8.47,8.532,8.47,8.5,19261,4.26627492733213,4.29750385832323,4.26627492733213,4.28138570039234,38239.6054588114,0.0,1.0
2015-11-20,8.4901,8.5801,8.4401,8.49,12381,4.27639914528247,4.32173146446309,4.25121452351546,4.27634877603894,24580.4763608091,0.0,1.0
2015-11-23,8.54,8.5788,8.46,8.54,19764,4.30153339780595,4.32107666429715,4.26123800297873,4.30153339780595,39238.2307402497,0.0,1.0
2015-11-24,8.53,8.59,8.5,8.51,10626,4.29649647345255,4.32671801957296,4.28138570039234,4.28642262474574,21096.2072376995,0.0,1.0
2015-11-25,8.61,8.68,8.51,8.51,51174,4.33679186827977,4.37205033875359,4.28642262474574,4.28642262474574,101597.714020519,0.0,1.0
2015-11-27,8.48,8.6,8.48,8.6,5248,4.27131185168553,4.33175494392637,4.27131185168553,4.33175494392637,10419.0566142901,0.0,1.0
2015-11-30,8.85,8.85,8.523,8.54,26051,4.45767805276143,4.45767805276143,4.29297062640516,4.30153339780595,51720.054088962,0.0,1.0
2015-12-01,8.56,8.85,8.5001,8.85,13773,4.31160724651275,4.45767805276143,4.28143606963587,4.45767805276143,27344.0675969166,0.0,1.0
2015-12-02,8.47,8.579,8.47,8.55,15611,4.26627492733213,4.32117740278422,4.26627492733213,4.30657032215935,30993.1198181561,0.0,1.0
2015-12-03,8.305,8.6,8.3,8.45,31025,4.18316567550098,4.33175494392637,4.18064721332428,4.25620107862532,61595.1279455701,0.0,1.0
2015-12-04,8.47,8.545,8.38,8.38,2592,4.26627492733213,4.30405185998265,4.22094260815151,4.22094260815151,5145.9974741311,0.0,1.0
2015-12-07,8.42,8.46,8.32,8.45,6074,4.24109030556512,4.26123800297873,4.19072106203109,4.25620107862532,12058.9462414631,0.0,1.0
2015-12-08,8.41,8.45,8.3901,8.45,3034,4.23605338121171,4.25620107862532,4.22602990174844,4.25620107862532,6023.51710513649,0.0,1.0
2015-12-09,8.43,8.46,8.2501,8.36,7008,4.28642262474574,4.30167679778754,4.19494843373842,4.25082955431487,13782.4580476369,0.08,1.0
2015-12-10,8.47,8.47,8.25,8.4199,15439,4.30676152213481,4.30676152213481,4.19489758649494,4.281287053155,30363.4945487253,0.0,1.0
2015-12-11,8.52,8.6,8.38,8.38,17515,4.33218514387114,4.37286293864927,4.26099900300941,4.26099900300941,34446.3117443438,0.0,1.0
2015-12-14,8.3,8.56,8.25,8.49,17385,4.22032120823128,4.35252404126021,4.19489758649494,4.31693097082934,34190.6440008801,0.0,1.0
2015-12-15,8.29,8.42,8.19,8.39,22765,4.21523648388401,4.28133790039847,4.16438924041134,4.26608372735667,44771.3552303731,0.0,1.0
2015-12-16,8.07,8.3,8.02,8.3,28833,4.10337254824414,4.22032120823128,4.07794892650781,4.22032120823128,56705.1388252734,0.0,1.0
2015-12-17,8.0,8.19,7.85,8.19,39707,4.06777947781328,4.16438924041134,3.99150861260428,4.16438924041134,78090.7622285274,0.0,1.0
2015-12-18,7.95,8.0,7.8984,7.91,12226,4.04235585607694,4.06777947781328,4.01611867844505,4.02201695868788,24044.5679352753,0.0,1.0
2015-12-21,7.91,7.99,7.89,7.92,12465,4.02201695868788,4.06269475346601,4.01184750999334,4.02710168303514,24514.6032482583,0.0,1.0
2015-12-22,7.94,8.0,7.89,7.92,32298,4.03727113172968,4.06777947781328,4.01184750999334,4.02710168303514,63519.6675260528,0.0,1.0
2015-12-23,8.055,8.07,7.96,7.96,4173,4.09574546172324,4.10337254824414,4.04744058042421,4.04744058042421,8206.93456518108,0.0,1.0
2015-12-24,8.15,8.26,8.0701,8.2,3841,4.14405034302228,4.19998231084221,4.10342339548762,4.16947396475861,7553.99848187407,0.0,1.0
2015-12-28,8.27,8.33,8.0796,8.26,12116,4.20506703518947,4.23557538127308,4.10825388361752,4.19998231084221,23828.2336908061,0.0,1.0
2015-12-29,8.31,8.38,8.2,8.25,11003,4.22540593257854,4.26099900300941,4.16947396475861,4.19489758649494,21639.3244717679,0.0,1.0
2015-12-30,8.49,8.51,8.3087,8.42,20943,4.31693097082934,4.32710041952387,4.2247449184134,4.28133790039847,41188.0734719835,0.0,1.0
2015-12-31,8.49,8.49,8.47,8.49,6207,4.31693097082934,4.31693097082934,4.30676152213481,4.31693097082934,12207.1514129113,0.0,1.0
2016-01-04,8.43,8.5899,8.23,8.58,19461,4.28642262474574,4.36772736705853,4.18472813780041,4.36269348995474,38273.4611964987,0.0,1.0
2016-01-05,8.36,8.56,8.27,8.48,62567,4.25082955431487,4.35252404126021,4.20506703518947,4.31184624648207,123048.951579124,0.0,1.0
2016-01-06,8.39,8.4,8.25,8.31,4809,4.26608372735667,4.27116845170394,4.19489758649494,4.22540593257854,9457.73983320293,0.0,1.0
2016-01-07,8.34,8.4,8.29,8.29,6888,4.24066010562034,4.27116845170394,4.21523648388401,4.21523648388401,13546.4570536706,0.0,1.0
2016-01-08,8.52,8.52,8.255,8.2988,7117,4.33218514387114,4.33218514387114,4.19743994866858,4.2197110413096,13996.8256171564,0.0,1.0
2016-01-11,8.49,8.59,8.4,8.55,9550,4.31693097082934,4.36777821430201,4.27116845170394,4.34743931691294,18781.7457698249,0.0,1.0
2016-01-12,8.47,8.54,8.3401,8.4378,3200,4.30676152213481,4.34235459256567,4.24071095286381,4.29038870973661,6293.35983910362,0.0,1.0
2016-01-13,8.29,8.5,8.29,8.5,6058,4.21523648388401,4.32201569517661,4.21523648388401,4.32201569517661,11914.116845403,0.0,1.0
2016-01-14,8.28,8.38,8.27,8.38,7749,4.21015175953674,4.26099900300941,4.20506703518947,4.26099900300941,15239.7641853794,0.0,1.0
2016-01-15,8.2,8.38,8.18,8.38,12119,4.16947396475861,4.26099900300941,4.15930451606408,4.26099900300941,23834.1337156553,0.0,1.0
2016-01-19,8.01,8.2399,7.82,8.2,63214,4.07286420216054,4.1897620149042,3.97625443956248,4.16947396475861,124321.390271593,0.0,1.0
2016-01-20,7.87,8.0,7.64,8.0,39495,4.00167806129881,4.06777947781328,3.88472940131168,4.06777947781328,77673.8271391868,0.0,1.0
2016-01-21,8.13,8.18,7.95,7.95,5279,4.13388089432774,4.15930451606408,4.04235585607694,4.04235585607694,10382.0770595713,0.0,1.0
2016-01-22,8.23,8.3299,8.15,8.15,8428,4.18472813780041,4.2355245340296,4.14405034302228,4.14405034302228,16575.1364762392,0.0,1.0
2016-01-25,8.22,8.439,8.1501,8.23,12523,4.17964341345314,4.29099887665828,4.14410119026575,4.18472813780041,24628.6703953421,0.0,1.0
2016-01-26,8.27,8.47,8.27,8.46,5563,4.20506703518947,4.30676152213481,4.20506703518947,4.30167679778754,10940.6127452917,0.0,1.0
2016-01-27,8.45,8.46,8.36,8.36,2916,4.29659207344027,4.30167679778754,4.25082955431487,4.25082955431487,5734.82415338318,0.0,1.0
2016-01-28,8.46,8.5,8.296,8.5,6543,4.30167679778754,4.32201569517661,4.21828731849237,4.32201569517661,12867.9541960172,0.0,1.0
2016-01-29,8.5,8.5,8.43,8.48,14425,4.32201569517661,4.32201569517661,4.28642262474574,4.31184624648207,28369.2861497093,0.0,1.0
2016-02-01,8.47,8.5,8.26,8.5,5375,4.30676152213481,4.32201569517661,4.19998231084221,4.32201569517661,10570.8778547444,0.0,1.0
2016-02-02,8.49,8.9,8.27,8.9,9961,4.31693097082934,4.52540466906727,4.20506703518947,4.52540466906727,19590.0491741598,0.0,1.0
2016-02-03,8.49,8.5,8.4032,8.49,1776,4.31693097082934,4.32201569517661,4.27279556349507,4.31693097082934,3492.81471070251,0.0,1.0
2016-02-04,8.416,8.55,8.35,8.35,4862,4.27930401065957,4.34743931691294,4.24574482996761,4.24574482996761,9561.97360553807,0.0,1.0
2016-02-05,8.44,8.54,8.36,8.369,2783,4.29150734909301,4.34235459256567,4.25082955431487,4.25540580622741,5473.25638507043,0.0,1.0
2016-02-08,8.23,8.43,8.11,8.36,4226,4.18472813780041,4.28642262474574,4.12371144563321,4.25082955431487,8311.16833751622,0.0,1.0
2016-02-09,8.09,8.1415,7.95,8.07,28414,4.11354199693868,4.1397283273271,4.04235585607694,4.10337254824414,55881.1020213407,0.0,1.0
2016-02-10,8.04,8.1541,7.96,7.96,4595,4.08811837520234,4.14613508000466,4.04744058042421,4.04744058042421,9036.87139396287,0.0,1.0
2016-02-11,8.1784,8.4999,7.95,7.95,7988,4.15849096016851,4.32196484793313,4.04235585607694,4.04235585607694,15709.7994983624,0.0,1.0
2016-02-12,8.234,8.4,8.0815,8.29,6906,4.18676202753932,4.27116845170394,4.1092199812435,4.21523648388401,13581.8572027655,0.0,1.0
2016-02-16,8.34,8.34,8.1,8.22,9857,4.24066010562034,4.24066010562034,4.11862672128594,4.17964341345314,19385.5149793889,0.0,1.0
2016-02-17,8.3,8.5,8.248,8.248,4250,4.22032120823128,4.32201569517661,4.19388064162549,4.19388064162549,8358.36853630949,0.0,1.0
2016-02-18,8.07,8.4,8.07,8.19,18558,4.10337254824414,4.27116845170394,4.10337254824414,4.16438924041134,36497.5537169016,0.0,1.0
2016-02-19,8.24,8.3,8.15,8.15,5801,4.18981286214768,4.22032120823128,4.14405034302228,4.14405034302228,11408.681383325,0.0,1.0
2016-02-22,8.14,8.22,8.0905,8.15,5442,4.13896561867501,4.17964341345314,4.11379623315604,4.14405034302228,10702.6450763756,0.0,1.0
2016-02-23,8.21,8.24,8.175,8.24,1668,4.17455868910588,4.18981286214768,4.15676215389044,4.18981286214768,3280.41381613276,0.0,1.0
2016-02-24,8.48,8.5,8.17,8.17,9241,4.31184624648207,4.32201569517661,4.15421979171681,4.15421979171681,18174.0432103615,0.0,1.0
2016-02-25,8.5539,8.56,8.51,8.51,6971,4.34942235940837,4.35252404126021,4.32710041952387,4.32710041952387,13709.6910744973,0.0,1.0
2016-02-26,8.5351,8.64,8.5351,8.56,5423,4.33986307763551,4.39320183603834,4.33986307763551,4.35252404126021,10665.2782523309,0.0,1.0
2016-02-29,8.44,8.64,8.44,8.62,7641,4.29150734909301,4.39320183603834,4.29150734909301,4.38303238734381,15027.3632908096,0.0,1.0
2016-03-01,8.59,8.6699,8.456,8.6,4685,4.36777821430201,4.40840516183667,4.29964290804863,4.37286293864927,9213.87213943764,0.0,1.0
2016-03-02,8.6068,8.79,8.6068,8.62,15338,4.37632055120541,4.46947270124734,4.37632055120541,4.38303238734381,30164.8603788036,0.0,1.0
2016-03-03,8.77,8.8,8.75,8.8,17554,4.4593032525528,4.47455742559461,4.44913380385827,4.47455742559461,34523.0120673829,0.0,1.0
2016-03-04,8.58,8.8,8.58,8.75,11802,4.36269348995474,4.47455742559461,4.36269348995474,4.44913380385827,23210.6977565941,0.0,1.0
2016-03-07,8.8,8.83,8.69,8.69,11905,4.47455742559461,4.4898115986364,4.41862545777467,4.41862545777467,23413.2652764152,0.0,1.0
2016-03-08,8.71,8.83,8.5,8.83,17402,4.42879490646921,4.4898115986364,4.32201569517661,4.4898115986364,34224.0774750254,0.0,1.0
2016-03-09,8.805,8.816,8.75,8.8,5337,4.47709978776824,4.48269298455023,4.44913380385827,4.47455742559461,10496.144206655,0.0,1.0
2016-03-10,8.81,8.83,8.7,8.83,6363,4.47964214994187,4.4898115986364,4.42371018212194,4.4898115986364,12513.9527050676,0.0,1.0
2016-03-11,8.85,8.85,8.7101,8.7101,6153,4.49998104733094,4.49998104733094,4.42884575371268,4.42884575371268,12100.9509656264,0.0,1.0
2016-03-14,8.96,8.96,8.83,8.843,43484,4.55591301515087,4.55591301515087,4.4898115986364,4.49642174028785,85518.8935136194,0.0,1.0
2016-03-15,9.04,9.08,8.97,8.97,27644,4.596590809929,4.61692970731807,4.56099773949814,4.56099773949814,54366.7623100565,0.0,1.0
2016-03-16,9.14,9.175,8.72,8.95,39788,4.81523395686147,4.83367303656498,4.59396500041926,4.7151360956138,75523.2919642044,0.33,1.0
2016-03-17,9.07,9.23,8.9,9.12,15849,4.77835579745443,4.86264873324194,4.6887945531802,4.80469733988803,30083.6597552196,0.0,1.0
2016-03-18,9.0,9.164,8.8099,9.0,12841,4.7414776380474,4.82787789722959,4.64132709371486,4.7414776380474,24374.0472532509,0.0,1.0
2016-03-21,9.105,9.21,8.92,8.92,22916,4.79679487715795,4.8521121162685,4.69933117015364,4.69933117015364,43497.8324784284,0.0,1.0
2016-03-22,9.14,9.15,9.0,9.1,21842,4.81523395686147,4.82050226534819,4.7414776380474,4.79416072291459,41459.2274827122,0.0,1.0
2016-03-23,9.08,9.22,9.013,9.12,25749,4.78362410594115,4.85738042475522,4.74832643908013,4.80469733988803,48875.2700509274,0.0,1.0
2016-03-24,9.01,9.12,8.9383,9.12,2947,4.74674594653412,4.80469733988803,4.70897217468434,4.80469733988803,5593.82581226778,0.0,1.0
2016-03-28,9.5,9.7599,9.07,9.07,30651,5.00489306238336,5.1418163999532,4.77835579745443,4.77835579745443,58179.964360984,0.0,1.0
2016-03-29,9.38,9.6,9.38,9.45,21255,4.94167336054273,5.05757614725056,4.94167336054273,4.97855151994977,40345.0178621485,0.0,1.0
2016-03-30,9.38,9.48,9.3101,9.41,13949,4.94167336054273,4.99435644540992,4.90484788422056,4.95747828600289,26477.189092407,0.0,1.0
2016-03-31,9.25,9.44,9.25,9.38,9347,4.87318535021538,4.97328321146305,4.87318535021538,4.94167336054273,17741.937518584,0.0,1.0
2016-04-01,9.38,9.6,9.25,9.25,7764,4.94167336054273,5.05757614725056,4.87318535021538,4.87318535021538,14737.1780137248,0.0,1.0
2016-04-04,9.37,9.38,9.26,9.37,4438,4.93640505205601,4.94167336054273,4.8784536587021,4.93640505205601,8423.95621134863,0.0,1.0
2016-04-05,9.752,10.0,9.43,9.43,14886,5.13765443624869,5.26830848671933,4.96801490297633,4.96801490297633,28255.7485719098,0.0,1.0
2016-04-06,9.34,9.7,9.3,9.65,16619,4.92060012659585,5.11025923211775,4.89952689264898,5.08391768968415,31545.2294448858,0.0,1.0
2016-04-07,9.24,9.3495,9.21,9.3,18313,4.86791704172866,4.92560501965824,4.8521121162685,4.89952689264898,34760.6827621513,0.0,1.0
2016-04-08,9.43,9.5506,9.1907,9.36,9194,4.96801490297633,5.03155070332616,4.84194428088913,4.93113674356929,17451.5217231048,0.0,1.0
2016-04-11,9.27,9.46,9.27,9.44,8633,4.88372196718882,4.98381982843649,4.88372196718882,4.97328321146305,16386.6638063481,0.0,1.0
2016-04-12,9.36,9.41,9.25,9.33,12622,4.93113674356929,4.95747828600289,4.87318535021538,4.91533181810913,23958.3540558005,0.0,1.0
2016-04-13,9.36,9.45,9.25,9.4,8074,4.93113674356929,4.97855151994977,4.87318535021538,4.95220997751617,15325.6021744995,0.0,1.0
2016-04-14,9.32,9.445,9.28,9.28,3856,4.91006350962241,4.97591736570641,4.88899027567554,4.88899027567554,7319.23730305551,0.0,1.0
2016-04-15,9.31,9.43,9.2522,9.37,3108,4.9047952011357,4.96801490297633,4.87434437808246,4.93640505205601,5899.42674737979,0.0,1.0
2016-04-18,9.35,9.386,9.35,9.38,4077,4.92586843508257,4.94483434563476,4.92586843508257,4.94167336054273,7738.72678541424,0.0,1.0
2016-04-19,9.35,9.38,9.27,9.38,3726,4.92586843508257,4.94167336054273,4.88372196718882,4.94167336054273,7072.47878402096,0.0,1.0
2016-04-20,9.2499,9.38,9.06,9.32,30209,4.87313266713051,4.94167336054273,4.77308748896771,4.91006350962241,57340.9853962665,0.0,1.0
2016-04-21,9.29,9.33,9.08,9.2,15642,4.89425858416226,4.91533181810913,4.78362410594115,4.84684380778178,29690.7442672184,0.0,1.0
2016-04-22,9.19,9.32,9.19,9.28,9603,4.84157549929506,4.91006350962241,4.84157549929506,4.88899027567554,18227.8619868366,0.0,1.0
2016-04-25,9.26,9.27,9.18,9.1817,4393,4.8784536587021,4.88372196718882,4.83630719080834,4.83720280325109,8338.53980091359,0.0,1.0
2016-04-26,9.3098,9.39,9.3098,9.325,7199,4.90468983496596,4.94694166902945,4.90468983496596,4.91269766386577,13664.7275271516,0.0,1.0
2016-04-27,9.201,9.31,9.1501,9.31,6389,4.84737063863045,4.9047952011357,4.82055494843305,4.9047952011357,12127.232139321,0.0,1.0
2016-04-28,9.14,9.18,9.0924,9.18,4983,4.81523395686147,4.83630719080834,4.79015680846468,4.83630719080834,9458.44384883961,0.0,1.0
2016-04-29,9.1825,9.2,9.14,9.18,3861,4.83762426793002,4.84684380778178,4.81523395686147,4.83630719080834,7328.72801532607,0.0,1.0
2016-05-02,9.14,9.25,9.1047,9.25,2837,4.81523395686147,4.87318535021538,4.79663682790335,4.87318535021538,5385.03014231547,0.0,1.0
2016-05-03,9.11,9.1199,9.02,9.064,16950,4.79942903140131,4.80464465680316,4.75201425502083,4.7751948123624,32173.5145971968,0.0,1.0
2016-05-04,9.31,9.31,9.0101,9.15,22238,4.9047952011357,4.9047952011357,4.74679862961898,4.82050226534819,42210.8918945405,0.0,1.0
2016-05-05,9.2077,9.37,9.2,9.25,1532,4.85090040531656,4.93640505205601,4.84684380778178,4.87318535021538,2907.95423969944,0.0,1.0
2016-05-06,9.34,9.3699,9.15,9.15,5291,4.92060012659585,4.93635236897114,4.82050226534819,4.82050226534819,10043.0717247061,0.0,1.0
2016-05-09,9.19,9.37,9.17,9.28,18978,4.84157549929506,4.93640505205601,4.83103888232163,4.88899027567554,36022.9474941357,0.0,1.0
2016-05-10,9.48,9.48,9.1627,9.32,21433,4.99435644540992,4.99435644540992,4.82719301712632,4.91006350962241,40682.8872189805,0.0,1.0
2016-05-11,9.45,9.48,9.0,9.01,3719,4.97855151994977,4.99435644540992,4.7414776380474,4.74674594653412,7059.19178684217,0.0,1.0
2016-05-12,9.3,9.47,9.3,9.4504,6158,4.89952689264898,4.9890881369232,4.89952689264898,4.97876225228923,11688.7612324211,0.0,1.0
2016-05-13,9.29,9.44,9.09,9.255,9211,4.89425858416226,4.97328321146305,4.78889241442787,4.87581950445874,17483.7901448247,0.0,1.0
2016-05-16,9.28,9.4,9.1882,9.4,6289,4.88899027567554,4.95220997751617,4.84062720376745,4.95220997751617,11937.4178939098,0.0,1.0
2016-05-17,9.21,9.37,9.0,9.05,3592,4.8521121162685,4.93640505205601,4.7414776380474,4.76781918048099,6818.12769516996,0.0,1.0
2016-05-18,9.26,9.264,9.0818,9.0818,2746,4.8784536587021,4.88056098209679,4.78457240146876,4.78457240146876,5212.29917899129,0.0,1.0
2016-05-19,9.35,9.46,9.17,9.27,7160,4.92586843508257,4.98381982843649,4.83103888232163,4.88372196718882,13590.6999714412,0.0,1.0
2016-05-20,9.23,9.4799,9.1601,9.4799,9975,4.86264873324194,4.99430376232506,4.82582325691977,4.99430376232506,18933.9709797662,0.0,1.0
2016-05-23,9.18,9.32,9.06,9.25,18554,4.83630719080834,4.91006350962241,4.77308748896771,4.87318535021538,35218.1350935923,0.0,1.0
2016-05-24,9.26,9.29,9.0,9.26,10549,4.8784536587021,4.89425858416226,4.7414776380474,4.8784536587021,20023.5047484265,0.0,1.0
2016-05-25,9.12,9.175,9.0733,9.12,4210,4.80469733988803,4.83367303656498,4.78009433925505,4.80469733988803,7991.17973181111,0.0,1.0
2016-05-26,9.2699,9.27,9.2699,9.27,309,4.88366928410395,4.88372196718882,4.88366928410395,4.88372196718882,586.526018320578,0.0,1.0
2016-05-27,9.49,9.53,9.36,9.36,36481,4.99962475389664,5.02069798784352,4.93113674356929,4.93113674356929,69246.1348684564,0.0,1.0
2016-05-31,9.42,9.55,9.36,9.46,11974,4.96274659448961,5.03123460481696,4.93113674356929,4.98381982843649,22728.3577455359,0.0,1.0
2016-06-01,9.51,9.55,9.465,9.48,8522,5.01016137087008,5.03123460481696,4.98645398267985,4.99435644540992,16175.9699939417,0.0,1.0
2016-06-02,9.49,9.54,9.4288,9.54,7402,4.99962475389664,5.02596629633024,4.96738270595792,5.02596629633024,14050.0504453363,0.0,1.0
2016-06-03,9.59,9.6,9.5,9.52,60208,5.05230783876384,5.05757614725056,5.00489306238336,5.0154296793568,114283.360877169,0.0,1.0
2016-06-06,9.6,9.6,9.59,9.6,18562,5.05757614725056,5.05757614725056,5.05230783876384,5.05757614725056,35233.3202332251,0.0,1.0
2016-06-07,9.59,9.6,9.5884,9.59,10321,5.05230783876384,5.05757614725056,5.05146490940596,5.05230783876384,19590.728268889,0.0,1.0
2016-06-08,9.5965,9.6,9.58,9.5999,10315,5.0557322392802,5.05757614725056,5.04703953027712,5.05752346416569,19579.3394141643,0.0,1.0
2016-06-09,9.6,9.65,9.583,9.6,20538,5.05757614725056,5.08391768968415,5.04862002282313,5.05757614725056,38984.0497225503,0.0,1.0
2016-06-10,9.54,9.62,9.5325,9.62,5833,5.02596629633024,5.06811276422399,5.0220150649652,5.06811276422399,11071.8649348347,0.0,1.0
2016-06-13,9.58,9.6499,9.2001,9.2001,4414,5.04703953027712,5.08386500659929,4.84689649086665,4.84689649086665,8378.40079244994,0.0,1.0
2016-06-14,9.48,9.64,9.345,9.64,8543,4.99435644540992,5.07864938119743,4.92323428083921,5.07864938119743,16215.830985478,0.0,1.0
2016-06-15,9.5,9.55,9.2921,9.48,21851,5.04703953027712,5.07360289622594,4.93658905466189,5.03641418389759,41129.9532636318,0.08,1.0
2016-06-16,9.4,9.5,9.318,9.5,1213,4.99391279837946,5.04703953027712,4.95034887822339,5.04703953027712,2283.21968371175,0.0,1.0
2016-06-17,9.63,9.63,9.3,9.3175,20785,5.11610428174407,5.11610428174407,4.94078606648181,4.9500832445639,39123.4304418373,0.0,1.0
2016-06-20,9.5,9.66,9.46,9.65,11078,5.04703953027712,5.13204230131336,5.02578883751806,5.1267296281236,20852.0260974103,0.0,1.0
2016-06-21,9.8,9.82,9.4544,9.4544,11040,5.20641972597008,5.21704507234961,5.02281374053179,5.02281374053179,20780.4990174589,0.0,1.0
2016-06-22,9.75,9.755,9.3,9.755,3768,5.17985636002125,5.18251269661613,4.94078606648181,5.18251269661613,7092.47466465446,0.0,1.0
2016-06-23,9.71,9.81,9.43,9.564,7318,5.15860566726219,5.21173239915984,5.00985081794876,5.08104063869161,13774.6097653772,0.0,1.0
2016-06-24,9.72,9.81,9.4679,9.51,14087,5.16391834045196,5.21173239915984,5.02998584933797,5.05235220346688,26515.8414546145,0.0,1.0
2016-06-27,9.54,9.59,9.52,9.59,4443,5.06829022303618,5.09485358898501,5.05766487665665,5.09485358898501,8363.02147958061,0.0,1.0
2016-06-28,9.68,9.71,9.68,9.703,2978,5.14266764769289,5.15860566726219,5.14266764769289,5.15488679602935,5605.46431829644,0.0,1.0
2016-06-29,9.24,9.755,8.95,9.71,45990,4.90891002734322,5.18251269661613,4.75484250484002,5.15860566726219,86566.5896569688,0.0,1.0
2016-06-30,9.46,9.59,9.14,9.14,11542,5.02578883751806,5.09485358898501,4.85578329544556,4.85578329544556,21725.4093894484,0.0,1.0
2016-07-01,9.78,9.79,9.46,9.46,12978,5.19579437959055,5.20110705278031,5.02578883751806,5.02578883751806,24428.3800949802,0.0,1.0
2016-07-05,9.72,9.8,9.4401,9.8,11902,5.16391834045196,5.20641972597008,5.01521661787042,5.20641972597008,22403.0343574091,0.0,1.0
2016-07-06,9.69,9.7,9.61,9.62,10817,5.14798032088266,5.15329299407242,5.10547893536454,5.1107916085543,20360.7479956389,0.0,1.0
2016-07-07,9.69,9.69,9.6,9.661,6855,5.14798032088266,5.14798032088266,5.10016626217477,5.13257356863234,12903.1087649167,0.0,1.0
2016-07-08,9.68,9.7,9.59,9.7,20114,5.14266764769289,5.15329299407242,5.09485358898501,5.15329299407242,37860.4127932218,0.0,1.0
2016-07-11,9.82,9.82,9.59,9.7,15414,5.21704507234961,5.21704507234961,5.09485358898501,5.15329299407242,29013.6423781804,0.0,1.0
2016-07-12,9.94,9.95,9.8,9.85,8377,5.28079715062679,5.28610982381656,5.20641972597008,5.23298309191891,15767.956546128,0.0,1.0
2016-07-13,9.9,9.9,9.73,9.9,10945,5.25954645786773,5.25954645786773,5.16923101364172,5.25954645786773,20601.6813175804,0.0,1.0
2016-07-14,10.0,10.0,9.7032,9.89,5570,5.31267318976539,5.31267318976539,5.15499304949315,5.25423378467797,10484.3640876129,0.0,1.0
2016-07-15,10.05,10.06,9.94,9.94,16853,5.33923655571421,5.34454922890398,5.28079715062679,5.28079715062679,31722.2599584452,0.0,1.0
2016-07-18,10.1162,10.19,9.6,10.02,29113,5.37440645223046,5.41361398037093,5.10016626217477,5.32329853614492,54799.1547006596,0.0,1.0
2016-07-19,10.15,10.18,10.06,10.0799,11626,5.39236328761187,5.40830130718116,5.34454922890398,5.35512144855161,21883.5218819726,0.0,1.0
2016-07-20,10.05,10.13,9.99,10.1169,18781,5.33923655571421,5.38173794123234,5.30736051657562,5.37477833935374,35351.3181201899,0.0,1.0
2016-07-21,9.92,10.0,9.92,9.99,2597,5.27017180424726,5.31267318976539,5.27017180424726,5.30736051657562,4888.31122720479,0.0,1.0
2016-07-22,9.96,10.0,9.91,9.99,8018,5.29142249700632,5.31267318976539,5.2648591310575,5.30736051657562,15092.2138697451,0.0,1.0
2016-07-25,10.04,10.1624,9.171,9.3927,23109,5.33392388252445,5.39895100236718,4.87225258233383,4.99003454695093,43497.8760683386,0.0,1.0
2016-07-26,9.99,10.01,9.8901,10.01,4663,5.30736051657562,5.31798586295515,5.25428691140986,5.31798586295515,8777.12562666766,0.0,1.0
2016-07-27,10.07,10.08,9.96,9.96,9476,5.34986190209374,5.35517457528351,5.29142249700632,5.29142249700632,17836.5949899856,0.0,1.0
2016-07-28,10.04,10.07,10.04,10.07,2124,5.33392388252445,5.34986190209374,5.33392388252445,5.34986190209374,3997.98731096764,0.0,1.0
2016-07-29,10.1204,10.16,10.032,10.04,2046,5.37663777497016,5.39767596080163,5.32967374397264,5.33392388252445,3851.16856790951,0.0,1.0
2016-08-01,10.17,10.17,9.79,9.79,7184,5.4029886339914,5.4029886339914,5.20110705278031,5.20110705278031,13522.3826939696,0.0,1.0
2016-08-02,10.1,10.17,10.0001,10.17,5798,5.36579992166304,5.4029886339914,5.31272631649728,5.4029886339914,10913.5265673213,0.0,1.0
2016-08-03,10.06,10.12,10.06,10.1199,2015,5.34454922890398,5.37642526804257,5.34454922890398,5.37637214131067,3792.81752900179,0.0,1.0
2016-08-04,10.0899,10.14,10.0,10.14,5683,5.36043412174138,5.3870506144221,5.31267318976539,5.3870506144221,10697.0630358894,0.0,1.0
2016-08-05,10.08,10.12,10.08,10.09,1645,5.35517457528351,5.37642526804257,5.35517457528351,5.36048724847327,3096.36964526449,0.0,1.0
2016-08-08,10.02,10.12,9.8801,10.1,7165,5.32329853614492,5.37642526804257,5.2489742382201,5.36579992166304,13486.6191539939,0.0,1.0
2016-08-09,10.12,10.12,9.95,10.1,14586,5.37642526804257,5.37642526804257,5.28610982381656,5.36579992166304,27455.104951871,0.0,1.0
2016-08-10,10.08,10.12,9.92,9.92,7478,5.35517457528351,5.37642526804257,5.27017180424726,5.27017180424726,14075.7764178042,0.0,1.0
2016-08-11,10.045,10.06,10.04,10.06,3540,5.33658021911933,5.34454922890398,5.33392388252445,5.34454922890398,6663.31218494607,0.0,1.0
2016-08-12,9.99,10.12,9.88,10.09,6147,5.30736051657562,5.37642526804257,5.2489211114882,5.36048724847327,11570.4463279275,0.0,1.0
2016-08-15,9.93,10.0,9.92,9.95,10704,5.27548447743703,5.31267318976539,5.27017180424726,5.28610982381656,20148.0490473623,0.0,1.0
2016-08-16,9.92,9.98,9.871,9.9,6552,5.27017180424726,5.30204784338586,5.24413970561741,5.25954645786773,12332.7744168832,0.0,1.0
2016-08-17,9.89,9.99,9.88,9.985,6302,5.25423378467797,5.30736051657562,5.2489211114882,5.30470417998074,11862.2015224661,0.0,1.0
2016-08-18,9.85,9.98,9.83,9.98,13707,5.23298309191891,5.30204784338586,5.22235774553937,5.30204784338586,25800.5706551005,0.0,1.0
2016-08-19,9.88,9.9,9.82,9.85,8630,5.2489211114882,5.25954645786773,5.21704507234961,5.23298309191891,16244.1763152781,0.0,1.0
2016-08-22,9.9404,9.99,9.8838,9.93,4238,5.28100965755438,5.30736051657562,5.25093992730031,5.27548447743703,7977.15170615861,0.0,1.0
2016-08-23,9.97,10.1099,9.93,10.0,5552,5.29673517019609,5.37105946812091,5.27548447743703,5.31267318976539,10450.4828392149,0.0,1.0
2016-08-24,9.98,10.16,9.96,10.0,6447,5.30204784338586,5.39767596080163,5.29142249700632,5.31267318976539,12135.133801228,0.0,1.0
2016-08-25,9.99,10.0,9.7805,9.99,5435,5.30736051657562,5.31267318976539,5.19606001325004,5.30736051657562,10230.2547246277,0.0,1.0
2016-08-26,10.03,10.04,9.98,10.02,16405,5.32861120933468,5.33392388252445,5.30204784338586,5.32329853614492,30878.9933316498,0.0,1.0
2016-08-29,9.9864,10.0399,9.95,10.0399,6635,5.30544795422731,5.33387075579255,5.28610982381656,5.33387075579255,12489.0046178297,0.0,1.0
2016-08-30,9.9748,10.03,9.94,10.03,5946,5.29928525332718,5.32861120933468,5.28079715062679,5.32861120933468,11192.1057208162,0.0,1.0
2016-08-31,10.03,10.03,10.0,10.0,3414,5.32861120933468,5.32861120933468,5.31267318976539,5.31267318976539,6426.14344615986,0.0,1.0
2016-09-01,10.01,10.1192,10.0,10.0,5521,5.31798586295515,5.37600025418739,5.31267318976539,5.31267318976539,10392.1318003071,0.0,1.0
2016-09-02,10.02,10.16,10.0,10.07,2046,5.32329853614492,5.39767596080163,5.31267318976539,5.34986190209374,3851.16856790951,0.0,1.0
2016-09-06,10.01,10.14,9.96,10.1,4131,5.31798586295515,5.3870506144221,5.29142249700632,5.36579992166304,7775.74650734809,0.0,1.0
2016-09-07,10.01,10.17,10.0,10.14,10442,5.31798586295515,5.4029886339914,5.31267318976539,5.3870506144221,19654.8886540132,0.0,1.0
2016-09-08,10.06,10.09,9.98,10.0,10024,5.34454922890398,5.36048724847327,5.30204784338586,5.31267318976539,18868.0907745479,0.0,1.0
2016-09-09,10.14,10.15,10.06,10.13,8901,5.3870506144221,5.39236328761187,5.34454922890398,5.38173794123234,16754.2773328263,0.0,1.0
2016-09-12,10.03,10.16,10.0,10.1,13936,5.32861120933468,5.39767596080163,5.31267318976539,5.36579992166304,26231.6154263866,0.0,1.0
2016-09-13,10.05,10.13,10.0336,10.13,4847,5.33923655571421,5.38173794123234,5.330523771683,5.38173794123234,9123.46727695865,0.0,1.0
2016-09-14,9.96,9.96,9.88,9.88,1145,5.33392388252445,5.33392388252445,5.29108112041582,5.29108112041582,2138.05075797268,0.08,1.0
2016-09-15,9.73,10.0,9.6046,10.0,26564,5.21075094146214,5.35534526357876,5.14359491185686,5.35534526357876,49602.7775849662,0.0,1.0
2016-09-16,9.73,9.796,9.64,9.7024,8655,5.21075094146214,5.24609622020176,5.16255283408993,5.19597018853466,16161.4229783874,0.0,1.0
2016-09-19,9.66,9.66,9.66,9.66,533,5.17326352461709,5.17326352461709,5.17326352461709,5.17326352461709,995.26729606938,0.0,1.0
2016-09-20,9.67,9.73,9.6476,9.73,6036,5.17861886988066,5.21075094146214,5.16662289649025,5.21075094146214,11270.9819870071,0.0,1.0
2016-09-21,9.72,9.73,9.561,9.73,3298,5.20539559619856,5.21075094146214,5.12024560650766,5.21075094146214,6158.33310025669,0.0,1.0
2016-09-22,9.72,9.9,9.68,9.68,5301,5.20539559619856,5.30179181094298,5.18397421514424,5.18397421514424,9898.52145678008,0.0,1.0
2016-09-23,9.73,9.81,9.501,9.7097,4396,5.21075094146214,5.25359370357077,5.08811353492618,5.19987959057707,8208.62107602438,0.0,1.0
2016-09-26,9.78,9.78,9.5501,9.5501,4122,5.23752766778003,5.23752766778003,5.11440828017035,5.11440828017035,7696.98272870166,0.0,1.0
2016-09-27,9.71,9.78,9.71,9.7444,2085,5.20004025093498,5.23752766778003,5.20004025093498,5.21846263864169,3893.30640207253,0.0,1.0
2016-09-28,9.76,9.91,9.74,9.74,3045,5.22681697725287,5.30714715620655,5.21610628672572,5.21610628672572,5685.90791094046,0.0,1.0
2016-09-29,10.1275,10.18,9.93,9.93,9626,5.42362591568939,5.45174147832318,5.31785784673371,5.31785784673371,17974.5647128778,0.0,1.0
2016-09-30,10.2,10.2,10.15,10.18,1798,5.46245216885034,5.46245216885034,5.43567544253244,5.45174147832318,3357.39324265055,0.0,1.0
2016-10-03,10.0434,10.2,9.85,10.11,9714,5.3785874620227,5.46245216885034,5.27501508462508,5.41425406147813,18138.8865178573,0.0,1.0
2016-10-04,10.155,10.2,10.0,10.05,11079,5.43835311516423,5.46245216885034,5.35534526357876,5.38212198989666,20687.7417882789,0.0,1.0
2016-10-05,10.01,10.21,10.0,10.21,4630,5.36070060884234,5.46780751411392,5.35534526357876,5.46780751411392,8645.56769381095,0.0,1.0
2016-10-06,10.2,10.2,10.02,10.04,9324,5.46245216885034,5.46245216885034,5.36605595410592,5.37676664463308,17410.6421548797,0.0,1.0
2016-10-07,10.18,10.22,10.1,10.22,7510,5.45174147832318,5.4731628593775,5.40889871621455,5.4731628593775,14023.3722204147,0.0,1.0
2016-10-10,10.02,10.2,10.02,10.2,9357,5.36605595410592,5.46245216885034,5.36605595410592,5.46245216885034,17472.2628317471,0.0,1.0
2016-10-11,10.16,10.16,9.93,9.9903,6365,5.44103078779602,5.44103078779602,5.31785784673371,5.35015057867309,11885.321462442,0.0,1.0
2016-10-12,10.18,10.2,10.1532,10.2,1391,5.45174147832318,5.46245216885034,5.43738915301679,5.46245216885034,2597.40489462009,0.0,1.0
2016-10-13,10.15,10.17,10.1152,10.1152,2795,5.43567544253244,5.4463861330596,5.41703884101519,5.41703884101519,5219.08460133944,0.0,1.0
2016-10-14,10.2,10.2,10.14,10.14,4225,5.46245216885034,5.46245216885034,5.43032009726887,5.43032009726887,7889.31393225728,0.0,1.0
2016-10-17,10.14,10.19,10.0556,10.06,7032,5.43032009726887,5.45709682358676,5.38512098324426,5.38747733516024,13130.8060524576,0.0,1.0
2016-10-18,10.22,10.23,10.12,10.21,9547,5.4731628593775,5.47851820464107,5.41960940674171,5.46780751411392,17827.0485470438,0.0,1.0
2016-10-19,10.23,10.23,10.1652,10.23,814,5.47851820464107,5.47851820464107,5.44381556733308,5.47851820464107,1519.97669606093,0.0,1.0
2016-10-20,10.22,10.231,10.2,10.2,4260,5.4731628593775,5.47905373916743,5.46245216885034,5.46245216885034,7954.66919560142,0.0,1.0
2016-10-21,10.24,10.24,10.1385,10.1385,2608,5.48387354990465,5.48387354990465,5.42951679547933,5.42951679547933,4869.90076575787,0.0,1.0
2016-10-24,10.1653,10.24,10.14,10.24,5287,5.44386912078572,5.48387354990465,5.43032009726887,5.48387354990465,9872.37935144243,0.0,1.0
2016-10-25,9.91,10.2,9.86,10.15,28356,5.30714715620655,5.46245216885034,5.28037042988866,5.43567544253244,52948.9670681865,0.0,1.0
2016-10-26,9.8,9.8601,9.8,9.8201,14296,5.24823835830719,5.2804239833413,5.24823835830719,5.25900260228698,26694.8241362249,0.0,1.0
2016-10-27,9.7354,9.8599,9.72,9.85,4039,5.21364282790447,5.28031687643602,5.20539559619856,5.27501508462508,7541.99738991412,0.0,1.0
2016-10-28,9.62,9.72,9.31,9.65,17816,5.15184214356277,5.20539559619856,4.98582644039183,5.16790817935351,33267.6963354073,0.0,1.0
2016-10-31,9.65,9.75,9.6,9.75,2782,5.16790817935351,5.22146163198929,5.14113145303561,5.22146163198929,5194.80978924018,0.0,1.0
2016-11-01,9.65,9.7,9.5,9.6,7042,5.16790817935351,5.1946849056714,5.08757800039982,5.14113145303561,13149.4789848416,0.0,1.0
2016-11-02,9.595,9.65,9.5,9.65,10213,5.13845378040382,5.16790817935351,5.08757800039982,5.16790817935351,19070.665843821,0.0,1.0
2016-11-03,9.6,9.65,9.505,9.65,5806,5.14113145303561,5.16790817935351,5.09025567303161,5.16790817935351,10841.5045421742,0.0,1.0
2016-11-04,9.55,9.65,9.51,9.64,9730,5.11435472671772,5.16790817935351,5.0929333456634,5.16255283408993,18168.7632096718,0.0,1.0
2016-11-07,9.6,9.65,9.5,9.5,4857,5.14113145303561,5.16790817935351,5.08757800039982,5.08757800039982,9069.44325892868,0.0,1.0
2016-11-08,9.55,9.65,9.55,9.6,3448,5.11435472671772,5.16790817935351,5.11435472671772,5.14113145303561,6438.4270860173,0.0,1.0
2016-11-09,9.4,9.6,9.2,9.4,17541,5.03402454776404,5.14113145303561,4.92691764249246,5.03402454776404,32754.1906948461,0.0,1.0
2016-11-10,9.65,9.65,9.45,9.5,25939,5.16790817935351,5.16790817935351,5.06080127408193,5.08757800039982,48435.7193109637,0.0,1.0
2016-11-11,9.85,9.95,9.6,9.65,3823,5.27501508462508,5.32856853726087,5.14113145303561,5.16790817935351,7138.66205041884,0.0,1.0
2016-11-14,9.85,9.95,9.7118,9.95,3044,5.27501508462508,5.32856853726087,5.20100421308242,5.32856853726087,5684.04061770205,0.0,1.0
2016-11-15,9.8018,9.95,9.7271,9.95,7106,5.24920232045463,5.32856853726087,5.2091978913357,5.32856853726087,13268.9857520995,0.0,1.0
2016-11-16,9.4259,9.65,9.25,9.65,25693,5.04789489199671,5.16790817935351,4.95369436881036,5.16790817935351,47976.3651743163,0.0,1.0
2016-11-17,8.75,9.35,8.3,9.35,162600,4.68592710563142,5.00724782144614,4.44493656877037,5.00724782144614,303621.880564505,0.0,1.0
2016-11-18,8.65,8.8,8.55,8.75,34976,4.63237365299563,4.71270383194931,4.57882020035984,4.68592710563142,65310.4483064215,0.0,1.0
2016-11-21,8.0,8.5686,7.65,8.5,71799,4.28427621086301,4.5887811425501,4.09683912663775,4.55204347404195,134069.787224175,0.0,1.0
2016-11-22,7.65,7.995,7.5,7.95,125430,4.09683912663775,4.28159853823122,4.01650894768407,4.25749948454512,234214.590893025,0.0,1.0
2016-11-23,8.0,8.0,7.7,7.7,52372,4.28427621086301,4.28427621086301,4.12361585295565,4.12361585295565,97793.8814816991,0.0,1.0
2016-11-25,8.2,8.295,8.0,8.0,40779,4.39138311613459,4.44225889613858,4.28427621086301,4.28427621086301,76146.3509688804,0.0,1.0
2016-11-28,7.85,8.2817,7.75,8.25,57390,4.20394603190933,4.43513628693802,4.15039257927354,4.41815984245248,107163.958952011,0.0,1.0
2016-11-29,8.0,8.15,7.85,7.85,64407,4.28427621086301,4.36460638981669,4.20394603190933,4.20394603190933,120266.755605892,0.0,1.0
2016-11-30,7.9,8.2,7.85,8.1,40191,4.23072275822722,4.39138311613459,4.20394603190933,4.3378296634988,75048.3825446989,0.0,1.0
2016-12-01,7.7,8.3,7.675,8.15,62215,4.12361585295565,4.44493656877037,4.1102274897967,4.36460638981669,116173.64882731,0.0,1.0
2016-12-02,7.95,8.05,7.7,7.7,57088,4.25749948454512,4.3110529371809,4.12361585295565,4.12361585295565,106600.036394013,0.0,1.0
2016-12-05,8.0,8.1,7.6,7.95,31760,4.28427621086301,4.3378296634988,4.07006240031986,4.25749948454512,59305.2332517139,0.0,1.0
2016-12-06,7.9,8.05,7.8,8.0,45807,4.23072275822722,4.3110529371809,4.17716930559143,4.28427621086301,85535.1013715763,0.0,1.0
2016-12-07,7.95,8.1,7.85,7.95,30407,4.25749948454512,4.3378296634988,4.20394603190933,4.25749948454512,56778.7855001532,0.0,1.0
2016-12-08,8.4,8.75,8.025,8.05,104271,4.49849002140616,4.68592710563142,4.29766457402196,4.3110529371809,194704.533261633,0.0,1.0
2016-12-09,8.3,8.55,8.1,8.55,24471,4.44493656877037,4.57882020035984,4.3378296634988,4.57882020035984,45694.5328369866,0.0,1.0
2016-12-12,8.2,8.4,8.05,8.35,25514,4.39138311613459,4.49849002140616,4.3110529371809,4.47171329508827,47642.1196846419,0.0,1.0
2016-12-13,8.445,8.55,8.1222,8.35,150225,4.52258907509227,4.57882020035984,4.34971852998394,4.47171329508827,280514.126739254,0.0,1.0
2016-12-14,7.8,8.05,7.7,8.05,44498,4.43422587824322,4.57634850254588,4.37737682852215,4.57634850254588,78273.9557096063,0.48,1.0
2016-12-15,7.75,8.0,7.6322,7.75,25670,4.40580135338268,4.54792397768535,4.33883317281127,4.40580135338268,45154.668593321,0.0,1.0
2016-12-16,7.6,7.7,7.2,7.5,108508,4.32052777880108,4.37737682852215,4.09313157991681,4.26367872908002,190870.384874331,0.0,1.0
2016-12-19,7.6,8.0,7.5,7.7,33324,4.32052777880108,4.54792397768535,4.26367872908002,4.37737682852215,58618.3940866314,0.0,1.0
2016-12-20,7.6,7.65,7.45,7.45,32967,4.32052777880108,4.34895230366162,4.23525420421948,4.23525420421948,57990.4152518899,0.0,1.0
2016-12-21,7.7,7.7,7.555,7.65,8431,4.37737682852215,4.37737682852215,4.2949457064266,4.34895230366162,14830.5029571597,0.0,1.0
2016-12-22,7.7,7.75,7.6,7.75,10423,4.37737682852215,4.40580135338268,4.32052777880108,4.40580135338268,18334.5193123562,0.0,1.0
2016-12-23,7.7,7.7,7.6,7.7,7654,4.37737682852215,4.37737682852215,4.32052777880108,4.37737682852215,13463.7254933104,0.0,1.0
2016-12-27,7.75,7.85,7.45,7.6,22432,4.40580135338268,4.46265040310375,4.23525420421948,4.32052777880108,39458.8829717716,0.0,1.0
2016-12-28,7.825,7.9,7.7,7.7,31587,4.44843814067348,4.49107492796428,4.37737682852215,4.37737682852215,55562.9340419645,0.0,1.0
2016-12-29,7.7,7.8,7.61,7.75,45926,4.37737682852215,4.43422587824322,4.32621268377319,4.40580135338268,80785.8710485726,0.0,1.0
2016-12-30,7.75,7.8,7.6,7.6,13784,4.40580135338268,4.43422587824322,4.32052777880108,4.32052777880108,24246.6673895729,0.0,1.0
2017-01-03,7.85,8.0,7.65,7.9,38447,4.46265040310375,4.54792397768535,4.34895230366162,4.49107492796428,67629.9783173904,0.0,1.0
2017-01-04,7.8,7.9,7.7,7.85,45536,4.43422587824322,4.49107492796428,4.37737682852215,4.46265040310375,80099.8437501154,0.0,1.0
2017-01-05,8.05,8.05,7.7988,7.89,57814,4.57634850254588,4.57634850254588,4.43354368964656,4.48539002299218,101697.390341031,0.0,1.0
2017-01-06,7.65,7.9,7.4,7.9,150924,4.34895230366162,4.49107492796428,4.20682967935895,4.49107492796428,265482.010236789,0.0,1.0
2017-01-09,7.7,7.9,7.505,7.7,24009,4.37737682852215,4.49107492796428,4.26652118156607,4.37737682852215,42232.8959196355,0.0,1.0
2017-01-10,7.8,7.85,7.7,7.75,9630,4.43422587824322,4.46265040310375,4.37737682852215,4.40580135338268,16939.5971388267,0.0,1.0
2017-01-11,7.75,7.85,7.75,7.85,24596,4.40580135338268,4.46265040310375,4.40580135338268,4.46265040310375,43265.4549560313,0.0,1.0
2017-01-12,7.75,7.85,7.65,7.7,29756,4.40580135338268,4.46265040310375,4.34895230366162,4.37737682852215,52342.123827926,0.0,1.0
2017-01-13,7.85,7.85,7.75,7.75,36481,4.46265040310375,4.46265040310375,4.40580135338268,4.40580135338268,64171.6971154243,0.0,1.0
2017-01-17,7.75,7.8,7.7,7.75,14133,4.40580135338268,4.43422587824322,4.37737682852215,4.40580135338268,24860.5738694743,0.0,1.0
2017-01-18,7.65,7.8,7.59,7.75,16836,4.34895230366162,4.43422587824322,4.31484287382898,4.40580135338268,29615.2707610889,0.0,1.0
2017-01-19,7.75,7.8,7.5955,7.65,39549,4.40580135338268,4.43422587824322,4.31796957156363,4.34895230366162,69568.4451966206,0.0,1.0
2017-01-20,7.8,7.8,7.75,7.8,16774,4.43422587824322,4.43422587824322,4.40580135338268,4.43422587824322,29506.2100110777,0.0,1.0
2017-01-23,7.6,7.8,7.55,7.75,126457,4.32052777880108,4.43422587824322,4.29210325394055,4.40580135338268,222443.472002555,0.0,1.0
2017-01-24,7.7,7.8,7.6,7.6,36351,4.37737682852215,4.43422587824322,4.32052777880108,4.32052777880108,63943.0213492719,0.0,1.0
2017-01-25,7.75,7.8469,7.75,7.75,17385,4.40580135338268,4.4608880825624,4.40580135338268,4.40580135338268,30580.986111994,0.0,1.0
2017-01-26,7.8,7.8,7.66,7.75,13874,4.43422587824322,4.43422587824322,4.35463720863372,4.40580135338268,24404.9813815245,0.0,1.0
2017-01-27,7.65,7.8,7.65,7.75,7828,4.34895230366162,4.43422587824322,4.34895230366162,4.40580135338268,13769.7992110836,0.0,1.0
2017-01-30,7.55,7.65,7.5,7.6,24315,4.29210325394055,4.34895230366162,4.26367872908002,4.32052777880108,42771.1634922711,0.0,1.0
2017-01-31,7.65,7.75,7.5978,7.6,17887,4.34895230366162,4.40580135338268,4.31927709970722,4.32052777880108,31464.0263782131,0.0,1.0
2017-02-01,7.475,7.7,7.4,7.65,34473,4.24946646664975,4.37737682852215,4.20682967935895,4.34895230366162,60639.5360505474,0.0,1.0
2017-02-02,7.45,7.475,7.4,7.45,20792,4.23525420421948,4.24946646664975,4.20682967935895,4.23525420421948,36574.0502295415,0.0,1.0
2017-02-03,7.5,7.55,7.35,7.4,28539,4.26367872908002,4.29210325394055,4.17840515449841,4.20682967935895,50201.3668478685,0.0,1.0
2017-02-06,7.35,7.65,7.3,7.5,60710,4.17840515449841,4.34895230366162,4.14998062963788,4.26367872908002,106791.582793164,0.0,1.0
2017-02-07,7.45,7.55,7.05,7.26,84610,4.23525420421948,4.29210325394055,4.00785800533521,4.12724100974945,148832.742878102,0.0,1.0
2017-02-08,7.35,7.55,7.15,7.35,38866,4.17840515449841,4.29210325394055,4.06470705505628,4.17840515449841,68367.0179021431,0.0,1.0
2017-02-09,7.45,7.55,7.2,7.25,46707,4.23525420421948,4.29210325394055,4.09313157991681,4.12155610477735,82159.684689842,0.0,1.0
2017-02-10,7.55,7.55,7.4,7.55,28784,4.29210325394055,4.29210325394055,4.20682967935895,4.29210325394055,50632.3327148481,0.0,1.0
2017-02-13,7.25,7.5,7.2,7.45,68090,4.12155610477735,4.26367872908002,4.09313157991681,4.23525420421948,119773.330133199,0.0,1.0
2017-02-14,7.25,7.388,7.2,7.349,12898,4.12155610477735,4.20000779339242,4.09313157991681,4.1778366640012,22688.1540910266,0.0,1.0
2017-02-15,7.5,7.7,7.35,7.45,184081,4.26367872908002,4.37737682852215,4.17840515449841,4.23525420421948,323806.643916132,0.0,1.0
2017-02-16,7.3,7.5,7.2,7.5,41772,4.14998062963788,4.26367872908002,4.09313157991681,4.26367872908002,73478.8007978264,0.0,1.0
2017-02-17,7.25,7.3827,7.2,7.25,31965,4.12155610477735,4.1969947937572,4.09313157991681,4.12155610477735,56227.8528081614,0.0,1.0
2017-02-21,7.3,7.3,7.25,7.3,129226,4.14998062963788,4.14998062963788,4.12155610477735,4.14998062963788,227314.265821601,0.0,1.0
2017-02-22,7.5,7.5,7.2,7.3,53095,4.26367872908002,4.26367872908002,4.09313157991681,4.14998062963788,93396.460029699,0.0,1.0
2017-02-23,7.65,7.7,7.45,7.55,60282,4.34895230366162,4.37737682852215,4.23525420421948,4.29210325394055,106038.711809216,0.0,1.0
2017-02-24,7.7,7.85,7.55,7.6,63924,4.37737682852215,4.46265040310375,4.29210325394055,4.32052777880108,112445.151350193,0.0,1.0
2017-02-27,8.1,8.25,7.75,7.75,92873,4.60477302740642,4.69004660198802,4.40580135338268,4.40580135338268,163367.726383619,0.0,1.0
2017-02-28,7.9,8.25,7.85,8.05,69462,4.49107492796428,4.69004660198802,4.46265040310375,4.57634850254588,122186.738988284,0.0,1.0
2017-03-01,7.7,8.0,7.6,8.0,59162,4.37737682852215,4.54792397768535,4.32052777880108,4.54792397768535,104068.582131595,0.0,1.0
2017-03-02,7.7,7.8,7.4,7.65,69152,4.37737682852215,4.43422587824322,4.20682967935895,4.34895230366162,121641.435238229,0.0,1.0
2017-03-03,7.6,7.75,7.35,7.7,32494,4.32052777880108,4.40580135338268,4.17840515449841,4.37737682852215,57158.3872719662,0.0,1.0
2017-03-06,7.65,7.8,7.35,7.7,39087,4.34895230366162,4.43422587824322,4.17840515449841,4.37737682852215,68755.7667046021,0.0,1.0
2017-03-07,7.7,7.9,7.455,7.7,42272,4.37737682852215,4.49107492796428,4.23809665670553,4.37737682852215,74358.3229753355,0.0,1.0
2017-03-08,7.75,7.75,7.6,7.7,13478,4.40580135338268,4.40580135338268,4.32052777880108,4.37737682852215,23708.3998169373,0.0,1.0
2017-03-09,7.7,7.75,7.5,7.5,24014,4.37737682852215,4.40580135338268,4.26367872908002,4.26367872908002,42241.6911414106,0.0,1.0
2017-03-10,7.85,7.9,7.65,7.8,21996,4.46265040310375,4.49107492796428,4.34895230366162,4.43422587824322,38691.9396329835,0.0,1.0
2017-03-13,7.95,7.975,7.65,7.8,45381,4.51949945282482,4.53371171525508,4.34895230366162,4.43422587824322,79827.1918750875,0.0,1.0
2017-03-14,7.95,8.1,7.65,7.9,38827,4.51949945282482,4.60477302740642,4.34895230366162,4.49107492796428,68298.4151722973,0.0,1.0
2017-03-15,7.95,8.05,7.895,7.9,13952,4.56497869260167,4.62239980823188,4.53339707900505,4.53626813478657,24297.6818664592,0.08,1.0
2017-03-16,7.95,8.105,7.9,7.95,33185,4.56497869260167,4.65398142182849,4.53626813478657,4.56497869260167,57792.3288946708,0.0,1.0
2017-03-17,7.9,8.05,7.9,8.0,20201,4.53626813478657,4.62239980823188,4.53626813478657,4.59368925041677,35180.4380292675,0.0,1.0
2017-03-20,7.9,8.05,7.9,7.95,15033,4.53626813478657,4.62239980823188,4.53626813478657,4.56497869260167,26180.2645856135,0.0,1.0
2017-03-21,7.85,8.0,7.85,7.9,12967,4.50755757697146,4.59368925041677,4.50755757697146,4.53626813478657,22582.285031707,0.0,1.0
2017-03-22,7.7,7.9,7.7,7.9,16303,4.42142590352615,4.53626813478657,4.42142590352615,4.53626813478657,28391.9945146849,0.0,1.0
2017-03-23,7.95,7.95,7.65,7.7,11847,4.56497869260167,4.56497869260167,4.39271534571104,4.42142590352615,20631.7830470142,0.0,1.0
2017-03-24,8.1,8.1,7.8,7.95,19611,4.65111036604698,4.65111036604698,4.47884701915636,4.56497869260167,34152.9414480455,0.0,1.0
2017-03-27,8.35,8.45,8.105,8.2,80970,4.79466315512251,4.85208427075272,4.65398142182849,4.70853148167719,141010.844375516,0.0,1.0
2017-03-28,8.65,8.7,8.15,8.15,63120,4.96692650201314,4.99563705982824,4.67982092386209,4.67982092386209,109924.718994474,0.0,1.0
2017-03-29,8.2,8.65,8.15,8.65,30733,4.70853148167719,4.96692650201314,4.67982092386209,4.96692650201314,53522.1227638969,0.0,1.0
2017-03-30,8.25,8.35,7.9,8.3,35006,4.7372420394923,4.79466315512251,4.53626813478657,4.7659525973074,60963.6361394258,0.0,1.0
2017-03-31,8.225,8.37,8.2,8.25,14897,4.72288676058475,4.80614737824855,4.70853148167719,4.7372420394923,25943.4179160437,0.0,1.0
2017-04-03,8.1,8.4,8.05,8.3,17939,4.65111036604698,4.82337371293761,4.62239980823188,4.7659525973074,31241.1206280398,0.0,1.0
2017-04-04,7.8,8.0,7.8,7.9,44488,4.47884701915636,4.59368925041677,4.47884701915636,4.53626813478657,77476.7252634055,0.0,1.0
2017-04-05,7.8,8.05,7.8,7.9,10479,4.47884701915636,4.62239980823188,4.47884701915636,4.53626813478657,18249.3841942822,0.0,1.0
2017-04-06,7.8,8.0,7.75,7.75,9061,4.47884701915636,4.59368925041677,4.45013646134125,4.45013646134125,15779.9093600908,0.0,1.0
2017-04-07,7.75,7.85,7.7,7.8,21685,4.45013646134125,4.50755757697146,4.42142590352615,4.47884701915636,37764.8531589856,0.0,1.0
2017-04-10,7.75,8.0,7.75,7.75,40860,4.45013646134125,4.59368925041677,4.45013646134125,4.45013646134125,71158.4920487042,0.0,1.0
2017-04-11,8.0,8.0,7.8,7.8,21525,4.59368925041677,4.59368925041677,4.47884701915636,4.47884701915636,37486.2100183152,0.0,1.0
2017-04-12,7.9,8.15,7.8766,8.1,12318,4.53626813478657,4.67982092386209,4.5228315937291,4.65111036604698,21452.0387923626,0.0,1.0
2017-04-13,7.8,7.9,7.75,7.85,7645,4.47884701915636,4.53626813478657,4.45013646134125,4.50755757697146,13313.9175651577,0.0,1.0
2017-04-17,7.7,7.75,7.65,7.75,45079,4.42142590352615,4.45013646134125,4.39271534571104,4.45013646134125,78505.9633642568,0.0,1.0
2017-04-18,7.65,7.7,7.65,7.7,16375,4.39271534571104,4.42142590352615,4.39271534571104,4.42142590352615,28517.3839279866,0.0,1.0
2017-04-19,7.5,7.6715,7.5,7.65,24162,4.30658367226573,4.40506088557154,4.30658367226573,4.39271534571104,42078.5972804892,0.0,1.0
2017-04-20,7.55,7.65,7.5,7.5,18398,4.33529423008083,4.39271534571104,4.30658367226573,4.30658367226573,32040.478137838,0.0,1.0
2017-04-21,7.95,8.0,7.55,7.55,17479,4.56497869260167,4.59368925041677,4.33529423008083,4.33529423008083,30440.0215986124,0.0,1.0
2017-04-24,7.8,8.0,7.6983,7.95,11708,4.47884701915636,4.59368925041677,4.42044974456043,4.56497869260167,20389.7118185567,0.0,1.0
2017-04-25,7.65,7.75,7.6,7.75,13985,4.39271534571104,4.45013646134125,4.36400478789594,4.45013646134125,24355.1520142224,0.0,1.0
2017-04-26,7.75,7.75,7.6,7.65,12728,4.45013646134125,4.45013646134125,4.36400478789594,4.39271534571104,22166.0618403306,0.0,1.0
2017-04-27,7.8,7.9,7.5827,7.75,14968,4.47884701915636,4.53626813478657,4.35407093489191,4.45013646134125,26067.0658097162,0.0,1.0
2017-04-28,7.8,7.9,7.7,7.85,10309,4.47884701915636,4.53626813478657,4.42142590352615,4.50755757697146,17953.3258573199,0.0,1.0
2017-05-01,7.55,7.75,7.55,7.75,16669,4.33529423008083,4.45013646134125,4.33529423008083,4.45013646134125,29029.3906989684,0.0,1.0
2017-05-02,7.6,7.7,7.55,7.55,20617,4.36400478789594,4.42142590352615,4.33529423008083,4.33529423008083,35904.9101950106,0.0,1.0
2017-05-03,7.6,7.65,7.55,7.55,4407,4.36400478789594,4.39271534571104,4.33529423008083,4.33529423008083,7674.87700584041,0.0,1.0
2017-05-04,7.6,7.65,7.55,7.55,4067,4.36400478789594,4.39271534571104,4.33529423008083,4.33529423008083,7082.7603319158,0.0,1.0
2017-05-05,7.85,7.9,7.6,7.6,15889,4.50755757697146,4.53626813478657,4.36400478789594,4.36400478789594,27671.0053882002,0.0,1.0
2017-05-08,7.8,7.95,7.75,7.75,3524,4.47884701915636,4.56497869260167,4.45013646134125,4.45013646134125,6137.11517326562,0.0,1.0
2017-05-09,7.95,8.05,7.8,7.8,17796,4.56497869260167,4.62239980823188,4.47884701915636,4.47884701915636,30992.0833210656,0.0,1.0
2017-05-10,7.8718,8.0,7.85,8.0,4084,4.52007538017885,4.59368925041677,4.50755757697146,4.59368925041677,7112.36616561203,0.0,1.0
2017-05-11,7.95,8.05,7.875,7.95,10840,4.56497869260167,4.62239980823188,4.52191285587901,4.56497869260167,18878.0727804198,0.0,1.0
2017-05-12,7.9,8.05,7.9,8.05,4703,4.53626813478657,4.62239980823188,4.53626813478657,4.62239980823188,8190.36681608065,0.0,1.0
2017-05-15,7.8,7.9,7.655,7.9,16530,4.47884701915636,4.53626813478657,4.39558640149255,4.53626813478657,28787.319470511,0.0,1.0
2017-05-16,7.7,7.95,7.7,7.857,14166,4.42142590352615,4.56497869260167,4.42142590352615,4.51157705506558,24670.3670671058,0.0,1.0
2017-05-17,7.55,7.85,7.55,7.85,11263,4.33529423008083,4.50755757697146,4.33529423008083,4.50755757697146,19614.7355835672,0.0,1.0
2017-05-18,7.575,7.65,7.575,7.6,4428,4.34964950898838,4.39271534571104,4.34964950898838,4.36400478789594,7711.44891805341,0.0,1.0
2017-05-19,7.6,7.6,7.55,7.55,9627,4.36400478789594,4.36400478789594,4.33529423008083,4.33529423008083,16765.6094702123,0.0,1.0
2017-05-22,7.7,7.7252,7.55,7.55,20210,4.42142590352615,4.43589602466496,4.33529423008083,4.33529423008083,35196.1117059303,0.0,1.0
2017-05-23,7.695,7.7528,7.65,7.75,5418,4.41855484774464,4.4517442525789,4.39271534571104,4.45013646134125,9435.55335095152,0.0,1.0
2017-05-24,7.7,7.7333,7.6214,7.7,7551,4.42142590352615,4.44054713503101,4.3762929066408,4.42142590352615,13150.2147200138,0.0,1.0
2017-05-25,7.65,7.85,7.65,7.8019,12255,4.39271534571104,4.50755757697146,4.39271534571104,4.47993802035333,21342.3230557237,0.0,1.0
2017-05-26,7.7,7.8,7.65,7.75,7356,4.42142590352615,4.47884701915636,4.39271534571104,4.45013646134125,12810.6183923218,0.0,1.0
2017-05-30,7.65,7.75,7.65,7.75,8571,4.39271534571104,4.45013646134125,4.39271534571104,4.45013646134125,14926.5647417877,0.0,1.0
2017-05-31,7.55,7.65,7.55,7.65,7591,4.33529423008083,4.39271534571104,4.33529423008083,4.39271534571104,13219.8755051814,0.0,1.0
2017-06-01,7.55,7.7,7.55,7.55,9660,4.33529423008083,4.42142590352615,4.33529423008083,4.33529423008083,16823.0796179756,0.0,1.0
2017-06-02,7.6,7.6,7.55,7.55,6904,4.36400478789594,4.36400478789594,4.33529423008083,4.33529423008083,12023.4515199279,0.0,1.0
2017-06-05,7.6,7.69,7.55,7.55,23805,4.36400478789594,4.41568379196312,4.33529423008083,4.33529423008083,41456.8747728684,0.0,1.0
2017-06-06,7.55,7.7884,7.55,7.65,6384,4.33529423008083,4.47218616974325,4.33529423008083,4.39271534571104,11117.8613127491,0.0,1.0
2017-06-07,7.8,7.8,7.55,7.55,23975,4.47884701915636,4.47884701915636,4.33529423008083,4.33529423008083,41752.9331098307,0.0,1.0
2017-06-08,7.75,7.95,7.7,7.75,4808,4.45013646134125,4.56497869260167,4.42142590352615,4.45013646134125,8373.22637714561,0.0,1.0
2017-06-09,7.85,7.95,7.7,7.8169,13429,4.50755757697146,4.56497869260167,4.42142590352615,4.48855118769786,23386.8671003928,0.0,1.0
2017-06-12,7.9,8.0,7.8679,7.9,10302,4.53626813478657,4.59368925041677,4.51783595666927,4.53626813478657,17941.1352199156,0.0,1.0
2017-06-13,7.95,8.05,7.85,7.942,22249,4.56497869260167,4.62239980823188,4.50755757697146,4.56038500335125,38747.0702298487,0.0,1.0
2017-06-14,7.1,7.49,7.05,7.45,163543,4.12283610224905,4.34930174730217,4.09380204519096,4.3260745016557,281639.936976049,0.08,1.0
2017-06-15,7.15,7.2329,7.1,7.1,36960,4.15187015930715,4.20000862590946,4.12283610224905,4.12283610224905,63649.3892776501,0.0,1.0
2017-06-16,7.15,7.2,7.1,7.1,14804,4.15187015930715,4.18090421636524,4.12283610224905,4.12283610224905,25494.1980212752,0.0,1.0
2017-06-19,7.05,7.15,6.95,7.1,32042,4.09380204519096,4.15187015930715,4.03573393107478,4.12283610224905,55180.0251957378,0.0,1.0
2017-06-20,6.7,7.1,6.65,7.1,28173,3.89056364578432,4.12283610224905,3.86152958872623,4.12283610224905,48517.1602846114,0.0,1.0
2017-06-21,6.7,6.85,6.6,6.75,15582,3.89056364578432,3.9776658169586,3.83249553166814,3.91959770284241,26834.0038886457,0.0,1.0
2017-06-22,6.75,6.8,6.65,6.65,6452,3.91959770284241,3.9486317599005,3.86152958872623,3.86152958872623,11111.0892754166,0.0,1.0
2017-06-23,6.8,6.8,6.7,6.75,14796,3.9486317599005,3.9486317599005,3.89056364578432,3.91959770284241,25480.4210971892,0.0,1.0
2017-06-26,6.75,6.85,6.7,6.85,14565,3.91959770284241,3.9776658169586,3.89056364578432,3.9776658169586,25082.6124142039,0.0,1.0
2017-06-27,6.7,6.85,6.689,6.8,7923,3.89056364578432,3.9776658169586,3.88417615323154,3.9486317599005,13644.321191743,0.0,1.0
2017-06-28,6.75,6.85,6.65,6.7,32574,3.91959770284241,3.9776658169586,3.86152958872623,3.89056364578432,56096.1906474615,0.0,1.0
2017-06-29,6.7,6.857,6.65,6.75,23178,3.89056364578432,3.98173058494673,3.86152958872623,3.91959770284241,39915.1933083705,0.0,1.0
2017-06-30,6.95,6.95,6.6,6.7,38324,4.03573393107478,4.03573393107478,3.83249553166814,3.89056364578432,65998.3548343253,0.0,1.0
2017-07-03,7.15,7.15,6.95,6.95,9944,4.15187015930715,4.15187015930715,4.03573393107478,4.03573393107478,17124.7166389868,0.0,1.0
2017-07-05,6.95,7.1,6.9,7.05,6308,4.03573393107478,4.12283610224905,4.00669987401669,4.09380204519096,10863.1046418673,0.0,1.0
2017-07-06,6.65,7.0,6.6,7.0,12383,3.86152958872623,4.06476798813287,3.83249553166814,4.06476798813287,21324.9563697279,0.0,1.0
2017-07-07,6.5,6.7,6.4648,6.7,12902,3.77442741755195,3.89056364578432,3.75398744138306,3.89056364578432,22218.7343198118,0.0,1.0
2017-07-10,6.5,6.65,6.475,6.5774,33365,3.77442741755195,3.86152958872623,3.75991038902291,3.81937213787788,57458.3840164718,0.0,1.0
2017-07-11,6.3,6.5,6.3,6.5,30670,3.65829118931958,3.77442741755195,3.65829118931958,3.77442741755195,52817.2827149765,0.0,1.0
2017-07-12,6.05,6.4,6.05,6.2,70122,3.51312090402912,3.71635930343577,3.51312090402912,3.6002230752034,120758.183845438,0.0,1.0
2017-07-13,5.8,5.9972,5.75,5.9,57194,3.36795061873866,3.48246093977578,3.33891656168057,3.42601873285485,98494.6745223466,0.0,1.0
2017-07-14,5.45,5.8,5.4,5.75,141946,3.16471221933202,3.36795061873866,3.13567816227393,3.33891656168057,244447.408290188,0.0,1.0
2017-07-17,5.75,5.9,5.65,5.75,108228,3.33891656168057,3.42601873285485,3.28084844756439,3.33891656168057,186381.117498418,0.0,1.0
2017-07-18,5.75,5.8,5.7,5.8,21065,3.33891656168057,3.36795061873866,3.30988250462248,3.36795061873866,36276.363234137,0.0,1.0
2017-07-19,5.7,5.75,5.7,5.75,16570,3.30988250462248,3.33891656168057,3.30988250462248,3.33891656168057,28535.4540132755,0.0,1.0
2017-07-20,5.8,6.0,5.7,5.7,30273,3.36795061873866,3.48408684697103,3.30988250462248,3.30988250462248,52133.6028572053,0.0,1.0
2017-07-21,5.75,6.3033,5.7,5.85,32549,3.33891656168057,3.66020743708542,3.30988250462248,3.39698467579676,56053.1377596926,0.0,1.0
2017-07-24,5.6,5.77,5.55,5.65,22722,3.2518143905063,3.35053018450381,3.2227803334482,3.28084844756439,39129.9086354644,0.0,1.0
2017-07-25,5.65,5.85,5.65,5.65,24331,3.28084844756439,3.39698467579676,3.28084844756439,3.28084844756439,41900.7924922756,0.0,1.0
2017-07-26,5.7,5.75,5.6,5.7,19695,3.30988250462248,3.33891656168057,3.2518143905063,3.30988250462248,33917.0649843972,0.0,1.0
2017-07-27,5.55,5.65,5.55,5.65,18325,3.2227803334482,3.28084844756439,3.2227803334482,3.28084844756439,31557.7667346575,0.0,1.0
2017-07-28,5.6,5.75,5.55,5.6,25021,3.2518143905063,3.33891656168057,3.2227803334482,3.2518143905063,43089.0521946992,0.0,1.0
2017-07-31,5.4,5.65,5.4,5.65,37287,3.13567816227393,3.28084844756439,3.13567816227393,3.28084844756439,64212.5210496683,0.0,1.0
2017-08-01,5.7,5.8,5.4,5.5,30498,3.30988250462248,3.36795061873866,3.13567816227393,3.19374627639011,52521.078847126,0.0,1.0
2017-08-02,5.55,5.7232,5.55,5.65,23667,3.2227803334482,3.32335430709744,3.2227803334482,3.28084844756439,40757.3077931317,0.0,1.0
2017-08-03,5.55,5.6,5.5,5.6,9105,3.2227803334482,3.2518143905063,3.19374627639011,3.2518143905063,15679.8617254601,0.0,1.0
2017-08-04,5.55,5.6,5.55,5.55,15742,3.2227803334482,3.2518143905063,3.2227803334482,3.2227803334482,27109.5423703672,0.0,1.0
2017-08-07,5.6,5.95,5.55,5.95,35188,3.2518143905063,3.45505278991294,3.2227803334482,3.45505278991294,60597.8005925853,0.0,1.0
2017-08-08,5.5,5.7,5.5,5.65,21476,3.19374627639011,3.30988250462248,3.19374627639011,3.28084844756439,36984.1527090589,0.0,1.0
2017-08-09,5.5,5.6,5.5,5.5,20575,3.19374627639011,3.2518143905063,3.19374627639011,3.19374627639011,35432.5266338651,0.0,1.0
2017-08-10,5.6,5.7,5.5,5.5,33031,3.2518143905063,3.30988250462248,3.19374627639011,3.19374627639011,56883.1974358783,0.0,1.0
2017-08-11,5.6,6.05,5.6,5.7,99778,3.2518143905063,3.51312090402912,3.2518143905063,3.30988250462248,171829.241432505,0.0,1.0
2017-08-14,5.95,5.95,5.65,5.65,17643,3.45505278991294,3.45505278991294,3.28084844756439,3.28084844756439,30383.2839563199,0.0,1.0
2017-08-15,6.45,6.7,6.0,6.0,47679,3.74539336049386,3.89056364578432,3.48408684697103,3.48408684697103,82108.7454374752,0.0,1.0
2017-08-16,6.35,6.6382,6.3163,6.5,15430,3.68732524637768,3.85467755126052,3.66775629192052,3.77442741755195,26572.2423310103,0.0,1.0
2017-08-17,6.2,6.4,6.0,6.305,11762,3.6002230752034,3.71635930343577,3.48408684697103,3.66119459502539,20255.5226375466,0.0,1.0
2017-08-18,6.3,6.45,6.1945,6.25,8652,3.65829118931958,3.74539336049386,3.59702932892701,3.62925713226149,14899.7433990863,0.0,1.0
2017-08-21,6.25,6.3,6.2,6.3,9601,3.62925713226149,3.65829118931958,3.6002230752034,3.65829118931958,16534.0310187965,0.0,1.0
2017-08-22,6.25,6.3,6.2,6.3,7788,3.62925713226149,3.65829118931958,3.6002230752034,3.65829118931958,13411.8355977906,0.0,1.0
2017-08-23,6.2,6.25,6.2,6.2,8354,3.6002230752034,3.62925713226149,3.6002230752034,3.6002230752034,14386.5529768801,0.0,1.0
2017-08-24,6.3,6.3034,6.2,6.2,18444,3.65829118931958,3.66026550519953,3.6002230752034,3.6002230752034,31762.6984804378,0.0,1.0
2017-08-25,6.55,6.55,6.3187,6.35,10312,3.80346147461004,3.80346147461004,3.66914992665931,3.68732524637768,17758.4551469461,0.0,1.0
2017-08-28,6.55,6.65,6.5,6.6,16390,3.80346147461004,3.86152958872623,3.77442741755195,3.83249553166814,28225.4732213389,0.0,1.0
2017-08-29,6.625,6.65,6.5,6.55,19201,3.84701256019718,3.86152958872623,3.77442741755195,3.80346147461004,33066.3399220823,0.0,1.0
2017-08-30,6.55,6.65,6.55,6.65,17527,3.80346147461004,3.86152958872623,3.80346147461004,3.86152958872623,30183.5185570718,0.0,1.0
2017-08-31,6.65,6.8,6.6,6.6,14112,3.86152958872623,3.9486317599005,3.83249553166814,3.83249553166814,24302.4940878301,0.0,1.0
2017-09-01,6.55,6.7,6.42,6.5099,3107,3.80346147461004,3.89056364578432,3.727972926259,3.78017616084945,5350.61289192801,0.0,1.0
2017-09-05,6.6,6.6,6.5,6.55,17272,3.83249553166814,3.83249553166814,3.77442741755195,3.80346147461004,29744.3791018283,0.0,1.0
2017-09-06,6.65,6.7,6.5,6.6,23784,3.86152958872623,3.89056364578432,3.77442741755195,3.83249553166814,40958.7953078904,0.0,1.0
2017-09-07,6.5,6.75,6.5,6.6,11219,3.77442741755195,3.91959770284241,3.77442741755195,3.83249553166814,19320.4139152045,0.0,1.0
2017-09-08,6.55,6.65,6.5,6.5,21929,3.80346147461004,3.86152958872623,3.77442741755195,3.77442741755195,37764.2710354327,0.0,1.0
2017-09-11,6.55,6.6,6.55,6.6,7171,3.80346147461004,3.83249553166814,3.80346147461004,3.83249553166814,12349.2903276523,0.0,1.0
2017-09-12,6.6,6.65,6.55,6.55,14008,3.83249553166814,3.86152958872623,3.80346147461004,3.80346147461004,24123.3940747111,0.0,1.0
2017-09-13,6.6,6.7,6.6,6.65,18878,3.83249553166814,3.89056364578432,3.83249553166814,3.86152958872623,32510.0966121071,0.0,1.0
2017-09-14,6.6,6.6878,6.55,6.55,24990,3.87895002296108,3.93055181266047,3.84956403793865,3.84956403793865,42520.2694089093,0.08,1.0
2017-09-15,6.55,6.7,6.5,6.7,29592,3.84956403793865,3.93772199300595,3.82017805291622,3.93772199300595,50350.5327070205,0.0,1.0
2017-09-18,6.45,6.55,6.4,6.55,28316,3.79079206789379,3.84956403793865,3.76140608287135,3.84956403793865,48179.429715193,0.0,1.0
2017-09-19,6.45,6.5,6.4,6.45,29838,3.79079206789379,3.82017805291622,3.76140608287135,3.79079206789379,50769.0995847552,0.0,1.0
2017-09-20,6.45,6.45,6.45,6.45,189,3.79079206789379,3.79079206789379,3.79079206789379,3.79079206789379,321.581869479145,0.0,1.0
2017-09-21,6.45,6.45,6.35,6.45,21735,3.79079206789379,3.79079206789379,3.73202009784892,3.79079206789379,36981.9149901017,0.0,1.0
2017-09-22,6.45,6.45,6.35,6.4,8917,3.79079206789379,3.79079206789379,3.73202009784892,3.76140608287135,15172.1985721986,0.0,1.0
2017-09-25,6.25,6.475,6.25,6.4,20339,3.67324812780406,3.805485060405,3.67324812780406,3.76140608287135,34606.6330335256,0.0,1.0
2017-09-26,6.5,6.5,6.25,6.35,9900,3.82017805291622,3.82017805291622,3.67324812780406,3.73202009784892,16844.7645917648,0.0,1.0
2017-09-27,6.55,6.55,6.4,6.4228,2240,3.84956403793865,3.84956403793865,3.76140608287135,3.77480609204158,3811.34067530839,0.0,1.0
2017-09-28,6.45,6.45,6.4,6.44,2894,3.79079206789379,3.79079206789379,3.76140608287135,3.7849148708893,4924.11603318861,0.0,1.0
2017-09-29,6.5,6.6,6.3846,6.4,13760,3.82017805291622,3.87895002296108,3.75235519948444,3.76140608287135,23412.5212911801,0.0,1.0
2017-10-02,6.4,6.5,6.35,6.45,7750,3.76140608287135,3.82017805291622,3.73202009784892,3.79079206789379,13186.5581400179,0.0,1.0
2017-10-03,6.45,6.5,6.434,6.45,8055,3.79079206789379,3.82017805291622,3.78138855268661,3.79079206789379,13705.5130087541,0.0,1.0
2017-10-04,6.55,6.55,6.475,6.5,20275,3.84956403793865,3.84956403793865,3.805485060405,3.82017805291622,34497.7375856597,0.0,1.0
2017-10-05,6.45,6.5441,6.4446,6.5,18508,3.79079206789379,3.846096491706,3.78761838151136,3.82017805291622,31491.2023297356,0.0,1.0
2017-10-06,6.55,6.55,6.5,6.5,9506,3.84956403793865,3.84956403793865,3.82017805291622,3.82017805291622,16174.37699084,0.0,1.0
2017-10-09,6.525,6.55,6.5,6.5,5343,3.83487104542743,3.84956403793865,3.82017805291622,3.82017805291622,9091.06840543427,0.0,1.0
2017-10-10,6.6,6.65,6.512,6.55,12329,3.87895002296108,3.90833600798352,3.8272306893216,3.84956403793865,20977.6871365523,0.0,1.0
2017-10-11,6.45,6.59,6.45,6.59,7826,3.79079206789379,3.8730728259566,3.79079206789379,3.8730728259566,13315.8714843587,0.0,1.0
2017-10-12,6.35,6.4729,6.35,6.45,3203,3.73202009784892,3.80425084903406,3.73202009784892,3.79079206789379,5449.87686741642,0.0,1.0
2017-10-13,6.5,6.55,6.3,6.3055,8741,3.82017805291622,3.84956403793865,3.70263411282649,3.70586657117896,14872.7360905673,0.0,1.0
2017-10-16,6.3,6.55,6.25,6.5,12914,3.70263411282649,3.84956403793865,3.67324812780406,3.82017805291622,21973.059589702,0.0,1.0
2017-10-17,6.3,6.3415,6.3,6.3415,720,3.70263411282649,3.72702448039511,3.70263411282649,3.72702448039511,1225.07378849198,0.0,1.0
2017-10-18,6.45,6.4772,6.35,6.4,5544,3.79079206789379,3.80677804374599,3.73202009784892,3.76140608287135,9433.06817138826,0.0,1.0
2017-10-19,6.4,6.5,6.26,6.4,21124,3.76140608287135,3.82017805291622,3.67912532480854,3.76140608287135,35942.3037612565,0.0,1.0
2017-10-20,6.6,6.6,6.4,6.4,7692,3.87895002296108,3.87895002296108,3.76140608287135,3.76140608287135,13087.8716403894,0.0,1.0
2017-10-23,6.3,6.575,6.3,6.575,14846,3.70263411282649,3.86425703044987,3.70263411282649,3.86425703044987,25260.3409221555,0.0,1.0
2017-10-24,6.35,6.35,6.3,6.35,4196,3.73202009784892,3.73202009784892,3.70263411282649,3.73202009784892,7139.45780071162,0.0,1.0
2017-10-25,6.3,6.4709,6.3,6.3,4216,3.70263411282649,3.80307540963316,3.70263411282649,3.70263411282649,7173.48762816972,0.0,1.0
2017-10-26,6.025,6.35,5.95,6.35,23009,3.54101119520311,3.73202009784892,3.49693221766946,3.73202009784892,39149.6149991834,0.0,1.0
2017-10-27,6.2,6.2,6.087,6.2,11085,3.64386214278162,3.64386214278162,3.57744981663093,3.64386214278162,18861.0318686578,0.0,1.0
2017-10-30,6.15,6.35,6.15,6.2507,8553,3.61447615775919,3.73202009784892,3.61447615775919,3.67365953159437,14552.855712461,0.0,1.0
2017-10-31,6.075,6.2,5.95,6.2,15741,3.57039718022554,3.64386214278162,3.49693221766946,3.64386214278162,26783.175700906,0.0,1.0
2017-11-01,6.1,6.25,6.1,6.133,6469,3.58509017273676,3.67324812780406,3.58509017273676,3.60448492285156,11006.9476913259,0.0,1.0
2017-11-02,6.1,6.2092,6.0,6.1,5191,3.58509017273676,3.64926916402575,3.52631820269189,3.58509017273676,8832.44171675262,0.0,1.0
2017-11-03,6.1,6.145,6.05,6.145,3934,3.58509017273676,3.61153755925695,3.55570418771433,3.61153755925695,6693.66706101036,0.0,1.0
2017-11-06,6.15,6.3,6.1,6.1,3316,3.61447615775919,3.70263411282649,3.58509017273676,3.58509017273676,5642.14539255475,0.0,1.0
2017-11-07,5.9898,6.2278,5.9,6.2278,13832,3.52032346174732,3.6602007504541,3.46754623264703,3.6602007504541,23535.0286700293,0.0,1.0
2017-11-08,5.95,6.1,5.8,6.0,11822,3.49693221766946,3.58509017273676,3.40877426260216,3.52631820269189,20115.0310104892,0.0,1.0
2017-11-09,6.05,6.05,5.8,5.9,16584,3.55570418771433,3.55570418771433,3.40877426260216,3.46754623264703,28217.5329282653,0.0,1.0
2017-11-10,6.05,6.155,6.01,6.1,22866,3.55570418771433,3.61741475626143,3.53219539969638,3.58509017273676,38906.3017328579,0.0,1.0
2017-11-13,5.95,6.005,5.9,6.0,25628,3.49693221766946,3.52925680119414,3.46754623264703,3.52631820269189,43605.820904823,0.0,1.0
2017-11-14,5.9,6.0,5.8,5.95,14333,3.46754623264703,3.52631820269189,3.40877426260216,3.49693221766946,24387.475847855,0.0,1.0
2017-11-15,5.75,5.87,5.71,5.8,23108,3.37938827757973,3.44991464163357,3.35587948956179,3.40877426260216,39318.0626451011,0.0,1.0
2017-11-16,5.8,5.95,5.655,5.75,23126,3.40877426260216,3.49693221766946,3.32355490603711,3.37938827757973,39348.6894898134,0.0,1.0
2017-11-17,5.95,6.0,5.75,5.75,12616,3.49693221766946,3.52631820269189,3.37938827757973,3.37938827757973,21466.0151605762,0.0,1.0
2017-11-20,5.95,6.05,5.92,5.95,7295,3.49693221766946,3.55570418771433,3.479300626656,3.49693221766946,12412.3795653459,0.0,1.0
2017-11-21,5.95,6.05,5.95,6.05,6244,3.49693221766946,3.55570418771433,3.49693221766946,3.55570418771433,10624.1121324221,0.0,1.0
2017-11-22,6.05,6.08,5.9,5.9,4695,3.55570418771433,3.57333577872779,3.46754623264703,3.46754623264703,7988.50199579147,0.0,1.0
2017-11-24,6.1,6.1,6.05,6.05,4017,3.58509017273676,3.58509017273676,3.55570418771433,3.55570418771433,6834.89084496152,0.0,1.0
2017-11-27,6.305,6.325,6.07,6.1,12866,3.70557271132873,3.7173271053377,3.5674585817233,3.58509017273676,21891.3880038026,0.0,1.0
2017-11-28,6.55,6.6,6.4,6.4,17241,3.84956403793865,3.87895002296108,3.76140608287135,3.76140608287135,29335.4127602643,0.0,1.0
2017-11-29,6.4,6.46,6.4,6.45,8421,3.76140608287135,3.79666926489827,3.76140608287135,3.79079206789379,14328.2588512375,0.0,1.0
2017-11-30,6.45,6.6,6.35,6.35,10429,3.79079206789379,3.87895002296108,3.73202009784892,3.73202009784892,17744.8535280318,0.0,1.0
2017-12-01,6.5,6.55,6.3,6.4,14128,3.82017805291622,3.84956403793865,3.70263411282649,3.76140608287135,24038.6701164094,0.0,1.0
2017-12-04,6.4,6.6,6.35,6.6,5657,3.76140608287135,3.87895002296108,3.73202009784892,3.87895002296108,9625.33669652661,0.0,1.0
2017-12-05,6.35,6.445,6.3,6.35,7752,3.73202009784892,3.78785346939154,3.70263411282649,3.73202009784892,13189.9611227637,0.0,1.0
2017-12-06,6.3,6.35,6.2,6.3,15142,3.70263411282649,3.73202009784892,3.64386214278162,3.70263411282649,25763.9823685356,0.0,1.0
2017-12-07,6.275,6.4,6.15,6.2279,9458,3.68794112031527,3.76140608287135,3.61447615775919,3.66025952242414,16092.7054049405,0.0,1.0
2017-12-08,6.4,6.4,6.35,6.4,3685,3.76140608287135,3.76140608287135,3.73202009784892,3.76140608287135,6269.99570915689,0.0,1.0
2017-12-11,6.4,6.5,6.35,6.5,15673,3.76140608287135,3.82017805291622,3.73202009784892,3.82017805291622,26667.4742875484,0.0,1.0
2017-12-12,6.45,6.65,6.35,6.35,29688,3.79079206789379,3.90833600798352,3.73202009784892,3.73202009784892,50513.8758788194,0.0,1.0
2017-12-13,6.64,6.7,6.45,6.45,16064,3.90245881097903,3.93772199300595,3.79079206789379,3.79079206789379,27332.7574143545,0.0,1.0
2017-12-14,6.46,6.48,6.41,6.43,6415,3.84368684093416,3.85558680019402,3.81393694278452,3.82583690204438,10781.5495161225,0.08,1.0
2017-12-15,6.35,6.55,6.35,6.45,21830,3.77823706500494,3.89723665760352,3.77823706500494,3.83773686130423,36689.2012372492,0.0,1.0
2017-12-18,6.5,6.6,6.4,6.4,6937,3.86748675945388,3.92698655575317,3.80798696315459,3.80798696315459,11658.8634440127,0.0,1.0
2017-12-19,6.5,6.65,6.45,6.45,17616,3.86748675945388,3.95673645390282,3.83773686130423,3.83773686130423,29606.8240492616,0.0,1.0
2017-12-20,6.5,6.6,6.5,6.6,15145,3.86748675945388,3.92698655575317,3.86748675945388,3.92698655575317,25453.8686549766,0.0,1.0
2017-12-21,6.55,6.65,6.35,6.55,10562,3.89723665760352,3.95673645390282,3.77823706500494,3.89723665760352,17751.3212765839,0.0,1.0
2017-12-22,6.45,6.53,6.31,6.5,26524,3.83773686130423,3.88533669834367,3.75443714648523,3.86748675945388,44578.3038761703,0.0,1.0
2017-12-26,6.55,6.55,6.5,6.5,2709,3.89723665760352,3.89723665760352,3.86748675945388,3.86748675945388,4552.95676370628,0.0,1.0
2017-12-27,6.6,6.65,6.5,6.5,9937,3.92698655575317,3.95673645390282,3.86748675945388,3.86748675945388,16700.8975123474,0.0,1.0
2017-12-28,6.4,6.55,6.4,6.55,20048,3.80798696315459,3.89723665760352,3.80798696315459,3.89723665760352,33694.2330006583,0.0,1.0
2017-12-29,6.45,6.63,6.35,6.35,12131,3.83773686130423,3.94483649464296,3.77823706500494,3.77823706500494,20388.305094323,0.0,1.0
2018-01-02,6.6,6.7,6.5,6.5,10991,3.92698655575317,3.98648635205246,3.86748675945388,3.86748675945388,18472.3321483557,0.0,1.0
2018-01-03,7.15,7.15,6.66,6.7,111662,4.25423543539927,4.25423543539927,3.96268643353274,3.98648635205246,187667.869379465,0.0,1.0
2018-01-04,7.2,7.2,7.05,7.15,40515,4.28398533354891,4.28398533354891,4.19473563909998,4.25423543539927,68092.6700928608,0.0,1.0
2018-01-05,7.23,7.3,7.16,7.25,22808,4.3018352724387,4.3434851298482,4.2601854150292,4.31373523169856,38332.9043435263,0.0,1.0
2018-01-08,7.25,7.3,7.05,7.25,17336,4.31373523169856,4.3434851298482,4.19473563909998,4.31373523169856,29136.2342028837,0.0,1.0
2018-01-09,7.15,7.3,7.0,7.3,9064,4.25423543539927,4.3434851298482,4.16498574095033,4.3434851298482,15233.665598462,0.0,1.0
2018-01-10,7.15,7.25,7.05,7.05,14511,4.25423543539927,4.31373523169856,4.19473563909998,4.19473563909998,24388.3187885351,0.0,1.0
2018-01-11,7.15,7.25,7.06,7.25,3620,4.25423543539927,4.31373523169856,4.20068561872991,4.31373523169856,6084.05444245725,0.0,1.0
2018-01-12,7.15,7.2,7.1,7.2,7036,4.25423543539927,4.28398533354891,4.22448553724962,4.28398533354891,11825.2505682677,0.0,1.0
2018-01-16,7.15,7.25,7.07,7.15,19697,4.25423543539927,4.31373523169856,4.20663559835984,4.25423543539927,33104.3150146631,0.0,1.0
2018-01-17,7.3,7.54,7.15,7.25,27320,4.3434851298482,4.4862846409665,4.25423543539927,4.31373523169856,45916.1235823018,0.0,1.0
2018-01-18,7.2,7.35,7.2,7.2,15701,4.28398533354891,4.37323502799785,4.28398533354891,4.28398533354891,26388.3256356413,0.0,1.0
2018-01-19,7.25,7.3,7.2,7.26,14610,4.31373523169856,4.3434851298482,4.28398533354891,4.31968521132849,24554.7059127902,0.0,1.0
2018-01-22,7.3,7.45,7.16,7.25,5762,4.3434851298482,4.43273482429714,4.2601854150292,4.31373523169856,9684.06676724827,0.0,1.0
2018-01-23,7.4,7.4,7.3,7.35,2665,4.40298492614749,4.40298492614749,4.3434851298482,4.37323502799785,4479.00693070403,0.0,1.0
2018-01-24,7.45,7.45,7.35,7.39,4898,4.43273482429714,4.43273482429714,4.37323502799785,4.39703494651756,8231.96095556786,0.0,1.0
2018-01-25,7.35,7.45,7.35,7.45,14063,4.37323502799785,4.43273482429714,4.37323502799785,4.43273482429714,23635.3750343305,0.0,1.0
2018-01-26,7.4,7.44,7.35,7.35,9603,4.40298492614749,4.42678484466721,4.37323502799785,4.37323502799785,16139.5510527395,0.0,1.0
2018-01-29,7.38,7.4,7.16,7.35,8383,4.39108496688764,4.40298492614749,4.2601854150292,4.37323502799785,14089.12386495,0.0,1.0
2018-01-30,7.25,7.4,7.25,7.29,6292,4.31373523169856,4.40298492614749,4.31373523169856,4.33753515021827,10574.8261193207,0.0,1.0
2018-01-31,7.1,7.35,7.05,7.25,22631,4.22448553724962,4.37323502799785,4.19473563909998,4.31373523169856,38035.4243334945,0.0,1.0
2018-02-01,7.2,7.26,7.05,7.05,4472,4.28398533354891,4.31968521132849,4.19473563909998,4.19473563909998,7515.99211786433,0.0,1.0
2018-02-02,7.18,7.26,7.07,7.15,17455,4.27208537428905,4.31968521132849,4.20663559835984,4.25423543539927,29336.2348875943,0.0,1.0
2018-02-05,7.15,7.2,7.01,7.15,12094,4.25423543539927,4.28398533354891,4.17093572058026,4.25423543539927,20326.1200074801,0.0,1.0
2018-02-06,7.05,7.15,6.7,6.9,15268,4.19473563909998,4.25423543539927,3.98648635205246,4.10548594465104,25660.5920517783,0.0,1.0
2018-02-07,7.2,7.25,7.16,7.18,8713,4.28398533354891,4.31373523169856,4.2601854150292,4.27208537428905,14643.7476124669,0.0,1.0
2018-02-08,6.53,7.1,6.35,7.05,31806,3.88533669834367,4.22448553724962,3.77823706500494,4.19473563909998,53455.6451924849,0.0,1.0
2018-02-09,6.41,6.43,6.1,6.4,52141,3.81393694278452,3.82583690204438,3.62948757425672,3.80798696315459,87632.2327856806,0.0,1.0
2018-02-12,6.5,6.55,6.45,6.45,11629,3.86748675945388,3.89723665760352,3.83773686130423,3.83773686130423,19544.6047268882,0.0,1.0
2018-02-13,6.65,6.65,6.2,6.45,6991,3.95673645390282,3.95673645390282,3.68898737055601,3.83773686130423,11749.6200572427,0.0,1.0
2018-02-14,6.55,6.6,6.5,6.55,16260,3.89723665760352,3.92698655575317,3.86748675945388,3.89723665760352,27327.8246503743,0.0,1.0
2018-02-15,6.53,6.58,6.51,6.55,6240,3.88533669834367,3.91508659649331,3.87343673908381,3.89723665760352,10487.4308621363,0.0,1.0
2018-02-16,6.6,6.65,6.55,6.55,13855,3.92698655575317,3.95673645390282,3.89723665760352,3.89723665760352,23285.7940055926,0.0,1.0
2018-02-20,6.5,6.65,6.5,6.65,6034,3.86748675945388,3.95673645390282,3.86748675945388,3.95673645390282,10141.2111894439,0.0,1.0
2018-02-21,6.5,6.6,6.5,6.51,17103,3.86748675945388,3.92698655575317,3.86748675945388,3.87343673908381,28744.6362235764,0.0,1.0
2018-02-22,6.4325,6.5,6.4325,6.5,33734,3.82732439695186,3.86748675945388,3.82732439695186,3.86748675945388,56695.9924204014,0.0,1.0
2018-02-23,6.45,6.5,6.4,6.45,12045,3.83773686130423,3.86748675945388,3.80798696315459,3.83773686130423,20243.766784364,0.0,1.0
2018-02-26,6.35,6.45,6.35,6.45,14869,3.77823706500494,3.83773686130423,3.77823706500494,3.83773686130423,24990.0015206898,0.0,1.0
2018-02-27,6.5,6.5,6.4,6.4,1546,3.86748675945388,3.86748675945388,3.80798696315459,3.80798696315459,2598.32822321517,0.0,1.0
2018-02-28,6.5,6.6,6.42,6.6,6463,3.86748675945388,3.92698655575317,3.81988692241445,3.92698655575317,10862.2220612158,0.0,1.0
2018-03-01,6.35,6.4,6.35,6.4,2161,3.77823706500494,3.80798696315459,3.77823706500494,3.80798696315459,3631.9452072238,0.0,1.0
2018-03-02,6.45,6.45,6.36,6.45,3512,3.83773686130423,3.83773686130423,3.78418704463487,3.83773686130423,5902.54121599721,0.0,1.0
2018-03-05,6.45,6.6,6.4,6.6,5755,3.83773686130423,3.92698655575317,3.80798696315459,3.92698655575317,9672.30202108883,0.0,1.0
2018-03-06,6.4,6.45,6.4,6.4,6897,3.80798696315459,3.83773686130423,3.80798696315459,3.80798696315459,11591.6363231016,0.0,1.0
2018-03-07,6.3,6.43,6.3,6.4,14630,3.7484871668553,3.82583690204438,3.7484871668553,3.80798696315459,24588.3194732458,0.0,1.0
2018-03-08,6.33,6.35,6.3,6.3,12997,3.76633710574509,3.77823706500494,3.7484871668553,3.7484871668553,21843.7722620489,0.0,1.0
2018-03-09,6.3,6.4,6.27,6.35,9001,3.7484871668553,3.80798696315459,3.73063722796551,3.77823706500494,15127.782883027,0.0,1.0
2018-03-12,6.3,6.35,6.25,6.35,5885,3.7484871668553,3.77823706500494,3.71873726870565,3.77823706500494,9890.79016404999,0.0,1.0
2018-03-13,6.25,6.35,6.25,6.26,7457,3.71873726870565,3.77823706500494,3.71873726870565,3.72468724833558,12532.8160158574,0.0,1.0
2018-03-14,6.25,6.3,6.24,6.3,8893,3.71873726870565,3.7484871668553,3.71278728907572,3.7484871668553,14946.269656567,0.0,1.0
2018-03-15,6.15,6.16,6.1,6.1,2666,3.7068373094458,3.71286468718473,3.67670042075111,3.67670042075111,4423.15068919259,0.08,1.0
2018-03-16,6.15,6.2,6.14,6.15,3283,3.7068373094458,3.73697419814048,3.70080993170686,3.7068373094458,5446.81309550611,0.0,1.0
2018-03-19,6.1,6.12,6.1,6.12,6633,3.67670042075111,3.68875517622899,3.67670042075111,3.68875517622899,11004.7856419409,0.0,1.0
2018-03-20,6.05,6.1,6.05,6.1,14369,3.64656353205643,3.67670042075111,3.64656353205643,3.67670042075111,23839.5544834991,0.0,1.0
2018-03-21,6.05,6.05,6.05,6.05,523,3.64656353205643,3.64656353205643,3.64656353205643,3.64656353205643,867.707355756838,0.0,1.0
2018-03-22,6.0,6.05,6.0,6.0,12942,3.61642664336175,3.64656353205643,3.61642664336175,3.61642664336175,21472.0240883461,0.0,1.0
2018-03-23,6.0,6.05,5.9,6.0,31558,3.61642664336175,3.64656353205643,3.55615286597239,3.61642664336175,52357.7604836984,0.0,1.0
2018-03-26,6.0,6.07,5.9,6.05,9659,3.61642664336175,3.65861828753431,3.55615286597239,3.64656353205643,16025.21099284,0.0,1.0
2018-03-27,5.9,5.95,5.85,5.95,36685,3.55615286597239,3.58628975466707,3.52601597727771,3.58628975466707,60863.9471241674,0.0,1.0
2018-03-28,5.9,5.9,5.7,5.85,20526,3.55615286597239,3.55615286597239,3.43560531119366,3.52601597727771,34054.6102949614,0.0,1.0
2018-03-29,5.9,5.93,5.7,5.9,16204,3.55615286597239,3.5742349991892,3.43560531119366,3.55615286597239,26883.9961619193,0.0,1.0
2018-04-02,5.85,5.87,5.65,5.87,16931,3.52601597727771,3.53807073275558,3.40546842249898,3.53807073275558,28090.1591593098,0.0,1.0
2018-04-03,5.9,6.0,5.9,5.95,7001,3.55615286597239,3.61642664336175,3.55615286597239,3.58628975466707,11615.3330739075,0.0,1.0
2018-04-04,5.9,6.0,5.85,5.85,6821,3.55615286597239,3.61642664336175,3.52601597727771,3.52601597727771,11316.6957430543,0.0,1.0
2018-04-05,5.9,5.95,5.85,5.95,3379,3.55615286597239,3.58628975466707,3.52601597727771,3.58628975466707,5606.08633862782,0.0,1.0
2018-04-06,5.95,6.0,5.9,5.95,6445,3.58628975466707,3.61642664336175,3.55615286597239,3.58628975466707,10692.8755408276,0.0,1.0
2018-04-09,5.85,5.92,5.7,5.87,12888,3.52601597727771,3.56820762145026,3.43560531119366,3.53807073275558,21382.4328890901,0.0,1.0
2018-04-10,5.9,5.9,5.51,5.79,30836,3.55615286597239,3.55615286597239,3.32108513415388,3.48985171084409,51159.8929677205,0.0,1.0
2018-04-11,5.9,5.9,5.9,5.9,82,3.55615286597239,3.55615286597239,3.55615286597239,3.55615286597239,136.045895166464,0.0,1.0
2018-04-12,5.9,5.9,5.85,5.85,1373,3.55615286597239,3.55615286597239,3.52601597727771,3.52601597727771,2277.93919589701,0.0,1.0
2018-04-13,5.85,5.955,5.7385,5.95,5834,3.52601597727771,3.58930344353654,3.45881071548857,3.58628975466707,9679.16771220915,0.0,1.0
2018-04-16,5.8,5.9,5.71,5.71,6317,3.49587908858303,3.55615286597239,3.4416326889326,3.4416326889326,10480.5112166653,0.0,1.0
2018-04-17,5.78,5.8,5.75,5.8,4512,3.48382433310515,3.49587908858303,3.46574219988835,3.49587908858303,7485.84242672056,0.0,1.0
2018-04-18,5.75,5.8,5.71,5.71,3803,3.46574219988835,3.49587908858303,3.4416326889326,3.4416326889326,6309.54316241539,0.0,1.0
2018-04-19,5.75,5.78,5.72,5.75,1732,3.46574219988835,3.48382433310515,3.44766006667154,3.46574219988835,2873.55476132092,0.0,1.0
2018-04-20,5.75,5.75,5.75,5.75,41,3.46574219988835,3.46574219988835,3.46574219988835,3.46574219988835,68.0229475832319,0.0,1.0
2018-04-23,5.7,5.78,5.7,5.73,11091,3.43560531119366,3.48382433310515,3.43560531119366,3.45368744441047,18401.0368694055,0.0,1.0
2018-04-24,5.8,5.95,5.75,5.8,59893,3.49587908858303,3.58628975466707,3.46574219988835,3.49587908858303,99368.2536488417,0.0,1.0
2018-04-25,5.87,6.0,5.77,5.9,42600,3.53807073275558,3.61642664336175,3.47779695536622,3.55615286597239,70677.5016352605,0.0,1.0
2018-04-26,5.9,6.0,5.81,5.85,13541,3.55615286597239,3.61642664336175,3.50190646632196,3.52601597727771,22465.8227615742,0.0,1.0
2018-04-27,6.05,6.09,5.9,6.0,14875,3.64656353205643,3.67067304301218,3.55615286597239,3.61642664336175,24679.0572024531,0.0,1.0
2018-04-30,5.9,6.1,5.9,6.1,19590,3.55615286597239,3.67670042075111,3.55615286597239,3.67670042075111,32501.6961745247,0.0,1.0
2018-05-01,5.95,6.03,5.85,6.0,14197,3.58628975466707,3.63450877657856,3.52601597727771,3.61642664336175,23554.189922906,0.0,1.0
2018-05-02,5.85,6.0,5.75,6.0,10385,3.52601597727771,3.61642664336175,3.46574219988835,3.61642664336175,17229.7148939479,0.0,1.0
2018-05-03,5.8,5.9,5.8,5.9,3000,3.49587908858303,3.55615286597239,3.49587908858303,3.55615286597239,4977.28884755355,0.0,1.0
2018-05-04,5.9,5.9,5.75,5.85,6789,3.55615286597239,3.55615286597239,3.46574219988835,3.52601597727771,11263.6046620137,0.0,1.0
2018-05-07,5.95,5.95,5.95,5.95,868,3.58628975466707,3.58628975466707,3.58628975466707,3.58628975466707,1440.0955732255,0.0,1.0
2018-05-08,5.95,6.0,5.87,5.87,8004,3.58628975466707,3.61642664336175,3.53807073275558,3.53807073275558,13279.4066452729,0.0,1.0
2018-05-09,5.9,5.95,5.8,5.89,6218,3.55615286597239,3.58628975466707,3.49587908858303,3.55012548823345,10316.260684696,0.0,1.0
2018-05-10,5.85,5.9,5.82,5.85,2949,3.52601597727771,3.55615286597239,3.5079338440609,3.52601597727771,4892.67493714515,0.0,1.0
2018-05-11,5.85,5.91,5.85,5.87,17854,3.52601597727771,3.56218024371133,3.52601597727771,3.53807073275558,29621.5050280737,0.0,1.0
2018-05-14,5.9,5.95,5.86,5.9,15028,3.55615286597239,3.58628975466707,3.53204335501664,3.55615286597239,24932.8989336783,0.0,1.0
2018-05-15,5.97,6.0,5.92,5.95,23302,3.59834451014494,3.61642664336175,3.56820762145026,3.58628975466707,38660.261575231,0.0,1.0
2018-05-16,5.95,6.05,5.95,6.0,17621,3.58628975466707,3.64656353205643,3.58628975466707,3.61642664336175,29234.9355942471,0.0,1.0
2018-05-17,5.95,6.03,5.95,6.0,19624,3.58628975466707,3.63450877657856,3.58628975466707,3.61642664336175,32558.1054481304,0.0,1.0
2018-05-18,5.95,6.1,5.95,6.0,13884,3.58628975466707,3.67670042075111,3.58628975466707,3.61642664336175,23034.8927864779,0.0,1.0
2018-05-21,6.05,6.07,6.0,6.0,10724,3.64656353205643,3.65861828753431,3.61642664336175,3.61642664336175,17792.1485337215,0.0,1.0
2018-05-22,6.0,6.1,5.95,6.1,25864,3.61642664336175,3.67670042075111,3.58628975466707,3.67670042075111,42910.8662510418,0.0,1.0
2018-05-23,5.99,6.0,5.95,5.95,2104,3.61039926562282,3.61642664336175,3.58628975466707,3.58628975466707,3490.73857841756,0.0,1.0
2018-05-24,6.0,6.1,5.95,6.005,11874,3.61642664336175,3.67670042075111,3.58628975466707,3.61944033223122,19700.109258617,0.0,1.0
2018-05-25,5.95,6.1,5.95,6.05,10787,3.58628975466707,3.67670042075111,3.58628975466707,3.64656353205643,17896.6715995201,0.0,1.0
2018-05-29,5.85,6.08,5.85,6.0,11143,3.52601597727771,3.66464566527324,3.52601597727771,3.61642664336175,18487.3098760964,0.0,1.0
2018-05-30,6.0,6.1,5.955,6.0,35722,3.61642664336175,3.67670042075111,3.58930344353654,3.61642664336175,59266.2374041028,0.0,1.0
2018-05-31,5.8,6.05,5.8,5.95,66180,3.49587908858303,3.64656353205643,3.49587908858303,3.58628975466707,109798.991977031,0.0,1.0
2018-06-01,5.8,5.9,5.75,5.8,50010,3.49587908858303,3.55615286597239,3.46574219988835,3.49587908858303,82971.4050887178,0.0,1.0
2018-06-04,5.7,5.85,5.7,5.85,33489,3.43560531119366,3.52601597727771,3.43560531119366,3.52601597727771,55561.4754052405,0.0,1.0
2018-06-05,5.6,5.78,5.5,5.75,48566,3.3753315338043,3.48382433310515,3.31505775641494,3.46574219988835,80575.6700567621,0.0,1.0
2018-06-06,5.55,5.65,5.5,5.55,59580,3.34519464510962,3.40546842249898,3.31505775641494,3.34519464510962,98848.9565124137,0.0,1.0
2018-06-07,5.5,5.6,5.5,5.58,18033,3.31505775641494,3.3753315338043,3.31505775641494,3.36327677832643,29918.4832626444,0.0,1.0
2018-06-08,5.5,5.7,5.45,5.5,58144,3.31505775641494,3.43560531119366,3.28492086772026,3.31505775641494,96466.494250718,0.0,1.0
2018-06-11,5.55,5.7,5.45,5.7,54709,3.34519464510962,3.43560531119366,3.28492086772026,3.43560531119366,90767.4985202692,0.0,1.0
2018-06-12,5.65,5.7,5.4,5.5,166907,3.40546842249898,3.43560531119366,3.25478397902558,3.31505775641494,276914.783226208,0.0,1.0
2018-06-13,5.9,6.25,5.8,6.15,155636,3.55615286597239,3.76711108683516,3.49587908858303,3.7068373094458,258215.109025949,0.0,1.0
2018-06-14,5.75,6.05,5.75,6.05,71408,3.51396122179984,3.69729832902417,3.51396122179984,3.69729832902417,116847.0492653,0.08,1.0
2018-06-15,5.75,5.8,5.51,5.75,218886,3.51396122179984,3.54451740633723,3.36729153602036,3.51396122179984,358169.718035577,0.0,1.0
2018-06-18,5.75,5.85,5.75,5.75,47304,3.51396122179984,3.57507359087462,3.51396122179984,3.51396122179984,77404.9520844409,0.0,1.0
2018-06-19,5.75,5.85,5.75,5.85,27250,3.51396122179984,3.57507359087462,3.51396122179984,3.57507359087462,44589.9912121811,0.0,1.0
2018-06-20,5.8,5.9,5.7,5.9,21698,3.54451740633723,3.60562977541201,3.48340503726245,3.60562977541201,35505.0873145653,0.0,1.0
2018-06-21,5.65,5.75,5.65,5.75,14336,3.45284885272506,3.51396122179984,3.45284885272506,3.51396122179984,23458.4262024891,0.0,1.0
2018-06-22,5.6,5.7,5.55,5.6,22580,3.42229266818767,3.48340503726245,3.39173648365028,3.42229266818767,36948.3303328825,0.0,1.0
2018-06-25,5.5,5.6,5.5,5.55,15039,3.36118029911289,3.42229266818767,3.36118029911289,3.39173648365028,24608.7661592657,0.0,1.0
2018-06-26,5.55,5.57,5.55,5.57,938,3.39173648365028,3.40395895746523,3.39173648365028,3.40395895746523,1534.87749567067,0.0,1.0
2018-06-27,5.59,5.6,5.55,5.6,4405,3.41618143128019,3.42229266818767,3.39173648365028,3.42229266818767,7208.03344182231,0.0,1.0
2018-06-28,5.6,5.75,5.5,5.6,84931,3.42229266818767,3.51396122179984,3.36118029911289,3.42229266818767,138975.139216211,0.0,1.0
2018-06-29,5.7,5.7,5.5,5.6,39052,3.48340503726245,3.48340503726245,3.36118029911289,3.42229266818767,63901.9573144255,0.0,1.0
2018-07-02,5.6,5.69,5.6,5.65,4491,3.42229266818767,3.47729380035497,3.42229266818767,3.45284885272506,7348.75781775799,0.0,1.0
2018-07-03,5.59,5.65,5.59,5.65,2475,3.41618143128019,3.45284885272506,3.41618143128019,3.45284885272506,4049.91663303296,0.0,1.0
2018-07-05,5.6,5.6,5.5,5.575,7784,3.42229266818767,3.42229266818767,3.36118029911289,3.40701457591897,12737.1923521328,0.0,1.0
2018-07-06,5.55,5.65,5.55,5.6,8676,3.39173648365028,3.45284885272506,3.39173648365028,3.42229266818767,14196.7986699774,0.0,1.0
2018-07-09,5.5,5.65,5.26,5.65,35077,3.36118029911289,3.45284885272506,3.21451061333341,3.45284885272506,57397.5457522817,0.0,1.0
2018-07-10,5.35,5.55,5.35,5.55,11398,3.26951174550072,3.39173648365028,3.26951174550072,3.39173648365028,18650.8888013373,0.0,1.0
2018-07-11,5.4,5.4,5.3,5.3,46991,3.30006793003811,3.30006793003811,3.23895556096333,3.23895556096333,76892.7808092331,0.0,1.0
2018-07-12,5.4,5.48,5.31,5.31,30639,3.30006793003811,3.34895782529793,3.2450667978708,3.2450667978708,50135.513422019,0.0,1.0
2018-07-13,5.45,5.45,5.35,5.45,54854,3.3306241145755,3.3306241145755,3.26951174550072,3.3306241145755,89759.2432276324,0.0,1.0
2018-07-16,5.4,5.41,5.31,5.4,6378,3.30006793003811,3.30617916694558,3.2450667978708,3.30006793003811,10436.5124385795,0.0,1.0
2018-07-17,5.35,5.4,5.3,5.35,15226,3.26951174550072,3.30006793003811,3.23895556096333,3.26951174550072,24914.7598604282,0.0,1.0
2018-07-18,5.35,5.36,5.3,5.3,12539,3.26951174550072,3.2756229824082,3.23895556096333,3.23895556096333,20517.9412774143,0.0,1.0
2018-07-19,5.35,5.4,5.3,5.3,10436,3.26951174550072,3.30006793003811,3.23895556096333,3.23895556096333,17076.7393868008,0.0,1.0
2018-07-20,5.38,5.4,5.37,5.37,2179,3.28784545622315,3.30006793003811,3.28173421931567,3.28173421931567,3565.56296702175,0.0,1.0
2018-07-23,5.35,5.35,5.3,5.35,25580,3.26951174550072,3.26951174550072,3.23895556096333,3.26951174550072,41857.3201911043,0.0,1.0
2018-07-24,5.3,5.34,5.3,5.3,5147,3.23895556096333,3.26340050859324,3.23895556096333,3.23895556096333,8422.19026675582,0.0,1.0
2018-07-25,5.2,5.3,5.2,5.3,16032,3.17784319188855,3.23895556096333,3.17784319188855,3.23895556096333,26233.6418023372,0.0,1.0
2018-07-26,5.23,5.28,5.2,5.2,17543,3.19617690261098,3.22673308714837,3.17784319188855,3.17784319188855,28706.1363609282,0.0,1.0
2018-07-27,5.25,5.44,5.25,5.25,19338,3.20839937642594,3.32451287766802,3.20839937642594,3.20839937642594,31643.3486260975,0.0,1.0
2018-07-30,5.45,5.45,5.25,5.25,28893,3.3306241145755,3.3306241145755,3.20839937642594,3.20839937642594,47278.4813245339,0.0,1.0
2018-07-31,5.3,5.45,5.25,5.35,22062,3.23895556096333,3.3306241145755,3.20839937642594,3.26951174550072,36100.7114173629,0.0,1.0
2018-08-01,5.4,5.45,5.3,5.3,13749,3.30006793003811,3.3306241145755,3.23895556096333,3.23895556096333,22497.9005202304,0.0,1.0
2018-08-02,5.4,5.4,5.35,5.4,7218,3.30006793003811,3.30006793003811,3.26951174550072,3.30006793003811,11811.0295988816,0.0,1.0
2018-08-03,5.35,5.38,5.3,5.36,12260,3.26951174550072,3.28784545622315,3.23895556096333,3.2756229824082,20061.4052205996,0.0,1.0
2018-08-06,5.38,5.4,5.35,5.35,5591,3.28784545622315,3.30006793003811,3.26951174550072,3.26951174550072,9148.72076577266,0.0,1.0
2018-08-07,5.32,5.36,5.31,5.35,5428,3.25117803477828,3.2756229824082,3.2450667978708,3.26951174550072,8881.99898347594,0.0,1.0
2018-08-08,5.43,5.43,5.3,5.3,6684,3.31840164076054,3.31840164076054,3.23895556096333,3.23895556096333,10937.2294041181,0.0,1.0
2018-08-09,5.74,5.75,5.4,5.4,94647,3.50784998489236,3.51396122179984,3.30006793003811,3.30006793003811,154873.721037039,0.0,1.0
2018-08-10,5.9,5.9,5.64,5.7,35328,3.60562977541201,3.60562977541201,3.44673761581758,3.48340503726245,57808.2645704196,0.0,1.0
2018-08-13,5.81,5.95,5.69,5.95,18187,3.5506286432447,3.6361859599494,3.47729380035497,3.6361859599494,29759.9328504932,0.0,1.0
2018-08-14,5.75,5.8909,5.75,5.85,8397,3.51396122179984,3.6000685498262,3.51396122179984,3.57507359087462,13740.2626131627,0.0,1.0
2018-08-15,5.85,6.0,5.8,5.8,14235,3.57507359087462,3.66674214448678,3.54451740633723,3.54451740633723,23293.1568772623,0.0,1.0
2018-08-16,5.9,5.96,5.79,5.96,7549,3.60562977541201,3.64229719685687,3.53840616942975,3.64229719685687,12352.6548132387,0.0,1.0
2018-08-17,5.8,5.84,5.71,5.71,3631,3.54451740633723,3.56896235396714,3.48951627416992,3.48951627416992,5941.51405840108,0.0,1.0
2018-08-20,5.85,5.85,5.75,5.75,4100,3.57507359087462,3.57507359087462,3.51396122179984,3.51396122179984,6708.95280623642,0.0,1.0
2018-08-21,5.8,5.85,5.8,5.8,5894,3.54451740633723,3.57507359087462,3.54451740633723,3.54451740633723,9644.52874145304,0.0,1.0
2018-08-22,5.76,5.81,5.76,5.8,4719,3.52007245870731,3.5506286432447,3.52007245870731,3.54451740633723,7721.84104698287,0.0,1.0
2018-08-23,5.76,5.78,5.6,5.78,24738,3.52007245870731,3.53229493252227,3.42229266818767,3.53229493252227,40479.5303708968,0.0,1.0
2018-08-24,5.7,5.8,5.7,5.75,3707,3.48340503726245,3.54451740633723,3.48340503726245,3.51396122179984,6065.87513480937,0.0,1.0
2018-08-27,5.7,5.8,5.7,5.8,8388,3.48340503726245,3.54451740633723,3.48340503726245,3.54451740633723,13725.5356435881,0.0,1.0
2018-08-28,5.45,5.7,5.4,5.65,11518,3.3306241145755,3.48340503726245,3.30006793003811,3.45284885272506,18847.2483956661,0.0,1.0
2018-08-29,5.57,5.75,5.49,5.5,8594,3.40395895746523,3.51396122179984,3.35506906220541,3.36118029911289,14062.6196138527,0.0,1.0
2018-08-30,5.7,5.7,5.55,5.63,6996,3.48340503726245,3.48340503726245,3.39173648365028,3.4406263789101,11447.7643493732,0.0,1.0
2018-08-31,5.85,5.87,5.72,5.75,12110,3.57507359087462,3.58729606468957,3.4956275110774,3.51396122179984,19815.9557276885,0.0,1.0
2018-09-04,5.85,5.9,5.6,5.9,9873,3.57507359087462,3.60562977541201,3.42229266818767,3.60562977541201,16155.4856234078,0.0,1.0
2018-09-05,6.0,6.0,5.76,5.8,16543,3.66674214448678,3.66674214448678,3.52007245870731,3.54451740633723,27069.8064081877,0.0,1.0
2018-09-06,6.05,6.05,5.96,5.96,19805,3.69729832902417,3.69729832902417,3.64229719685687,3.64229719685687,32407.5147140275,0.0,1.0
2018-09-07,6.05,6.09,5.96,6.0,26501,3.69729832902417,3.72174327665409,3.64229719685687,3.66674214448678,43364.3800775785,0.0,1.0
2018-09-10,6.05,6.14,5.75,5.75,20633,3.69729832902417,3.75229946119148,3.51396122179984,3.51396122179984,33762.3959148967,0.0,1.0
2018-09-11,6.05,6.095,5.4873,6.0,20260,3.69729832902417,3.72479889510783,3.35341902824039,3.66674214448678,33152.0448425244,0.0,1.0
2018-09-12,6.1,6.1,5.9,5.9,59804,3.72785451356156,3.72785451356156,3.60562977541201,3.60562977541201,97859.0764936985,0.0,1.0
2018-09-13,6.1,6.1,5.95,5.95,15765,3.77674440882139,3.77674440882139,3.68387364467004,3.68387364467004,25462.8033010078,0.08,1.0
2018-09-14,6.0,6.11,5.6,6.05,41487,3.71483056605382,3.78293579309815,3.46717519498357,3.74578748743761,67007.6321312345,0.0,1.0
2018-09-17,5.9,6.03,5.85,5.95,37013,3.65291672328626,3.73340471888409,3.62195980190248,3.68387364467004,59781.461375211,0.0,1.0
2018-09-18,5.75,5.93,5.65,5.9,28655,3.56004595913492,3.67149087611653,3.49813211636735,3.65291672328626,46282.0569990725,0.0,1.0
2018-09-19,5.7,5.95,5.55,5.85,12132,3.52908903775113,3.68387364467004,3.43621827359979,3.62195980190248,19594.9717505758,0.0,1.0
2018-09-20,5.9,6.0,5.75,5.75,6557,3.65291672328626,3.71483056605382,3.56004595913492,3.56004595913492,10590.5233900862,0.0,1.0
2018-09-21,5.95,5.95,5.6,5.8,21157,3.68387364467004,3.68387364467004,3.46717519498357,3.5910028805187,34171.679634597,0.0,1.0
2018-09-24,5.85,5.9,5.56,5.71,20360,3.62195980190248,3.65291672328626,3.44240965787654,3.53528042202789,32884.4069272768,0.0,1.0
2018-09-25,5.7,5.78,5.65,5.65,10939,3.52908903775113,3.57862011196519,3.49813211636735,3.49813211636735,17668.1005588154,0.0,1.0
2018-09-26,5.75,5.75,5.6,5.6,5083,3.56004595913492,3.56004595913492,3.46717519498357,3.46717519498357,8209.79569800333,0.0,1.0
2018-09-27,5.65,5.74,5.6,5.7,7846,3.49813211636735,3.55385457485816,3.46717519498357,3.52908903775113,12672.4487598926,0.0,1.0
2018-09-28,5.7,5.8,5.64,5.64,16768,3.52908903775113,3.5910028805187,3.4919407320906,3.4919407320906,27082.796432052,0.0,1.0
2018-10-01,5.7,5.82,5.69,5.75,2477,3.52908903775113,3.60338564907221,3.52289765347438,3.56004595913492,4000.72082312695,0.0,1.0
2018-10-02,5.61,5.82,5.6,5.82,3796,3.47336657926033,3.60338564907221,3.46717519498357,3.60338564907221,6131.10062357282,0.0,1.0
2018-10-03,5.58,5.85,5.4,5.6,27413,3.45479242643006,3.62195980190248,3.34334750944844,3.46717519498357,44276.0435706011,0.0,1.0
2018-10-04,5.42,5.57,5.42,5.45,27012,3.35573027800196,3.4486010421533,3.35573027800196,3.37430443083222,43628.369347721,0.0,1.0
2018-10-05,5.4,5.52,5.4,5.45,26841,3.34334750944844,3.41764412076952,3.34334750944844,3.37430443083222,43352.1790930765,0.0,1.0
2018-10-08,5.4,5.54,5.4,5.4,8390,3.34334750944844,3.43002688932303,3.34334750944844,3.34334750944844,13551.0891021539,0.0,1.0
2018-10-09,5.28,5.35,5.28,5.35,20232,3.26905089812737,3.31239058806466,3.26905089812737,3.31239058806466,32677.6680232153,0.0,1.0
2018-10-10,5.28,5.43,5.25,5.27,18917,3.26905089812737,3.36192166227871,3.2504767452971,3.26285951385061,30553.7488135213,0.0,1.0
2018-10-11,5.23,5.35,5.0,5.35,174671,3.23809397674358,3.31239058806466,3.09569213837819,3.31239058806466,282119.461807189,0.0,1.0
2018-10-12,5.3,5.39,5.24,5.31,8151,3.28143366668088,3.33715612517169,3.24428536102034,3.28762505095763,13165.0688047266,0.0,1.0
2018-10-15,5.31,5.4,5.3,5.3,5688,3.28762505095763,3.34334750944844,3.28143366668088,3.28143366668088,9186.96004923137,0.0,1.0
2018-10-16,5.52,5.55,5.31,5.31,9740,3.41764412076952,3.43621827359979,3.28762505095763,3.28762505095763,15731.5384809271,0.0,1.0
2018-10-17,5.33,5.58,5.33,5.53,9353,3.30000781951115,3.45479242643006,3.30000781951115,3.42383550504628,15106.4763256788,0.0,1.0
2018-10-18,5.32,5.6,5.32,5.42,4151,3.29381643523439,3.46717519498357,3.29381643523439,3.35573027800196,6704.4780528058,0.0,1.0
2018-10-19,5.31,5.47,5.31,5.32,4471,3.28762505095763,3.38668719938574,3.28762505095763,3.29381643523439,7221.32531295947,0.0,1.0
2018-10-22,5.31,5.45,5.31,5.31,4284,3.28762505095763,3.37430443083222,3.28762505095763,3.28762505095763,6919.29269530717,0.0,1.0
2018-10-23,5.3,5.39,5.23,5.3,4506,3.28143366668088,3.33715612517169,3.23809397674358,3.28143366668088,7277.85548203876,0.0,1.0
2018-10-24,5.25,5.36,5.2,5.35,7455,3.2504767452971,3.31858197234142,3.21951982391331,3.31239058806466,12040.9260138924,0.0,1.0
2018-10-25,5.24,5.33,5.2,5.24,4845,3.24428536102034,3.30000781951115,3.21951982391331,3.24428536102034,7825.39054826405,0.0,1.0
2018-10-26,5.2,5.23,5.15,5.21,17200,3.21951982391331,3.23809397674358,3.18856290252953,3.22571120819007,27780.5402332594,0.0,1.0
2018-10-29,5.28,5.28,5.17,5.19,17090,3.26905089812737,3.26905089812737,3.20094567108305,3.21332843963656,27602.8739875815,0.0,1.0
2018-10-30,5.25,5.25,5.21,5.22,6231,3.2504767452971,3.2504767452971,3.22571120819007,3.23190259246683,10063.9852438046,0.0,1.0
2018-10-31,5.26,5.27,5.19,5.25,22393,3.25666812957385,3.26285951385061,3.21332843963656,3.2504767452971,36168.0021769406,0.0,1.0
2018-11-01,5.33,5.33,5.31,5.33,1966,3.30000781951115,3.30000781951115,3.28762505095763,3.30000781951115,3175.38035456906,0.0,1.0
2018-11-02,5.3,5.47,5.3,5.3,7270,3.28143366668088,3.38668719938574,3.28143366668088,3.28143366668088,11742.123691616,0.0,1.0
2018-11-05,5.2,5.43,5.2,5.3,15384,3.21951982391331,3.36192166227871,3.21951982391331,3.28143366668088,24847.4320318874,0.0,1.0
2018-11-06,5.23,5.35,5.16,5.19,13985,3.23809397674358,3.31239058806466,3.19475428680629,3.21332843963656,22587.8404164031,0.0,1.0
2018-11-07,5.16,5.22,5.15,5.2,15641,3.19475428680629,3.23190259246683,3.18856290252953,3.21951982391331,25262.5249876982,0.0,1.0
2018-11-08,5.9,6.15,5.65,5.65,117540,3.65291672328626,3.80770133020517,3.49813211636735,3.49813211636735,189844.459245192,0.0,1.0
2018-11-09,5.93,5.99,5.9,5.9,2808,3.67149087611653,3.70863918177707,3.65291672328626,3.65291672328626,4535.33470784839,0.0,1.0
2018-11-12,5.82,5.93,5.82,5.9,4671,3.60338564907221,3.67149087611653,3.60338564907221,3.65291672328626,7544.3548505555,0.0,1.0
2018-11-13,5.79,5.98,5.78,5.8,22878,3.58481149624194,3.70244779750031,3.57862011196519,3.5910028805187,36951.3488056109,0.0,1.0
2018-11-14,5.68,5.83,5.65,5.78,9974,3.51670626919762,3.60957703334897,3.49813211636735,3.57862011196519,16109.4830399145,0.0,1.0
2018-11-15,5.96,5.96,5.65,5.65,2755,3.6900650289468,3.6900650289468,3.49813211636735,3.49813211636735,4449.73188038544,0.0,1.0
2018-11-16,5.86,5.94,5.85,5.85,7858,3.62815118617924,3.67768226039329,3.62195980190248,3.62195980190248,12691.8305321484,0.0,1.0
2018-11-19,5.91,5.92,5.7,5.85,7357,3.65910810756302,3.66529949183977,3.52908903775113,3.62195980190248,11882.6415404703,0.0,1.0
2018-11-20,5.87,5.89,5.7,5.71,7887,3.63434257045599,3.6467253390095,3.52908903775113,3.53528042202789,12738.6698150998,0.0,1.0
2018-11-21,5.95,5.95,5.85,5.95,13836,3.68387364467004,3.68387364467004,3.62195980190248,3.68387364467004,22347.183410894,0.0,1.0
2018-11-23,5.67,5.85,5.67,5.85,2452,3.51051488492086,3.62195980190248,3.51051488492086,3.62195980190248,3960.34213092745,0.0,1.0
2018-11-26,5.7,5.76,5.69,5.76,6299,3.52908903775113,3.56623734341167,3.52289765347438,3.56623734341167,10173.8152865873,0.0,1.0
2018-11-27,5.87,5.99,5.73,5.73,15962,3.63434257045599,3.70863918177707,3.5476631905814,3.5476631905814,25780.9873955399,0.0,1.0
2018-11-28,5.99,5.99,5.67,5.67,5119,3.70863918177707,3.70863918177707,3.51051488492086,3.51051488492086,8267.94101477062,0.0,1.0
2018-11-29,5.98,6.0,5.73,6.0,9810,3.70244779750031,3.71483056605382,3.5476631905814,3.71483056605382,15844.5988190857,0.0,1.0
2018-11-30,5.78,6.05,5.78,6.0,8091,3.57862011196519,3.74578748743761,3.57862011196519,3.71483056605382,13068.1599434478,0.0,1.0
2018-12-03,6.03,6.04,5.89,5.9,7277,3.73340471888409,3.73959610316085,3.6467253390095,3.65291672328626,11753.4297254319,0.0,1.0
2018-12-04,5.82,6.03,5.76,6.03,18726,3.60338564907221,3.73340471888409,3.56623734341167,3.73340471888409,30245.2556051172,0.0,1.0
2018-12-06,5.7,5.83,5.56,5.83,12531,3.52908903775113,3.60957703334897,3.44240965787654,3.60957703334897,20239.4156780799,0.0,1.0
2018-12-07,5.79,5.93,5.74,5.74,9394,3.58481149624194,3.67149087611653,3.55385457485816,3.55385457485816,15172.697380886,0.0,1.0
2018-12-10,5.73,5.89,5.72,5.85,6627,3.5476631905814,3.6467253390095,3.54147180630465,3.62195980190248,10703.5837282448,0.0,1.0
2018-12-11,5.83,5.97,5.69,5.97,4832,3.60957703334897,3.69625641322356,3.52289765347438,3.69625641322356,7804.3936283203,0.0,1.0
2018-12-12,5.81,5.83,5.71,5.71,6857,3.59719426479545,3.60957703334897,3.53528042202789,3.53528042202789,11075.0676964802,0.0,1.0
2018-12-13,5.68,5.95,5.65,5.65,12696,3.56623734341167,3.73575918896117,3.54740158279506,3.54740158279506,20221.1106709494,0.08,1.0
2018-12-14,5.88,5.88,5.68,5.69,8029,3.69180908085574,3.69180908085574,3.56623734341167,3.57251593028388,12787.9093869764,0.0,1.0
2018-12-17,5.9,6.0,5.85,5.9,17037,3.70436625460015,3.76715212332219,3.67297332023913,3.70436625460015,27135.0868384503,0.0,1.0
2018-12-18,5.85,5.9,5.85,5.89,14585,3.67297332023913,3.70436625460015,3.67297332023913,3.69808766772795,23229.7494593413,0.0,1.0
2018-12-19,5.6963,5.85,5.56,5.85,17795,3.57647144001336,3.67297332023913,3.49089430094523,3.67297332023913,28342.364870002,0.0,1.0
2018-12-20,5.48,5.6,5.46,5.46,13493,3.4406656059676,3.51600864843404,3.42810843222319,3.42810843222319,21490.5045906679,0.0,1.0
2018-12-21,5.44,5.59,5.44,5.46,3648,3.41555125847878,3.50973006156184,3.41555125847878,3.42810843222319,5810.22461622744,0.0,1.0
2018-12-24,5.48,5.5,5.41,5.41,8785,3.4406656059676,3.45322277971201,3.39671549786217,3.39671549786217,13992.0019883657,0.0,1.0
2018-12-26,5.4,5.5,5.36,5.5,21920,3.39043691098997,3.45322277971201,3.36532256350116,3.45322277971201,34912.3145799631,0.0,1.0
2018-12-27,5.39,5.5,5.35,5.4,15033,3.38415832411777,3.45322277971201,3.35904397662895,3.39043691098997,23943.2858157201,0.0,1.0
2018-12-28,5.4729,5.5,5.4,5.44,15349,3.43620780928833,3.45322277971201,3.39043691098997,3.41555125847878,24446.5837813802,0.0,1.0
2018-12-31,5.4,5.5,5.4,5.49,15904,3.39043691098997,3.45322277971201,3.39043691098997,3.4469441928398,25330.5406514476,0.0,1.0
2019-01-02,5.93,5.97,5.39,5.39,43892,3.72320201521676,3.74831636270558,3.38415832411777,3.38415832411777,69907.4503441487,0.0,1.0
2019-01-03,5.88,5.94,5.6,5.94,6702,3.69180908085574,3.72948060208897,3.51600864843404,3.72948060208897,10674.3764742205,0.0,1.0
2019-01-04,5.99,6.05,5.55,5.96,19801,3.76087353644999,3.79854505768321,3.48461571407302,3.74203777583337,31537.3513228945,0.0,1.0
2019-01-07,5.94,5.99,5.64,5.96,15610,3.72948060208897,3.76087353644999,3.54112299592286,3.74203777583337,24862.282417574,0.0,1.0
2019-01-08,5.93,5.94,5.79,5.94,2064,3.72320201521676,3.72948060208897,3.63530179900591,3.72948060208897,3287.36392760236,0.0,1.0
2019-01-09,5.96,5.97,5.75,5.9,20924,3.74203777583337,3.74831636270558,3.6101874515171,3.70436625460015,33325.9703590852,0.0,1.0
2019-01-10,5.81,5.81,5.67,5.67,602,3.64785897275032,3.64785897275032,3.55995875653947,3.55995875653947,958.814478884021,0.0,1.0
2019-01-11,5.82,5.85,5.74,5.74,5868,3.65413755962252,3.67297332023913,3.60390886464489,3.60390886464489,9346.05209649742,0.0,1.0
2019-01-14,5.68,5.9,5.68,5.85,3069,3.56623734341167,3.70436625460015,3.56623734341167,3.67297332023913,4888.04258421107,0.0,1.0
2019-01-15,5.58,5.67,5.55,5.6,17742,3.50345147468964,3.55995875653947,3.48461571407302,3.51600864843404,28257.9509706982,0.0,1.0
2019-01-16,5.68,5.75,5.55,5.55,7587,3.56623734341167,3.6101874515171,3.48461571407302,3.48461571407302,12083.9293210848,0.0,1.0
2019-01-17,5.69,5.82,5.69,5.82,10125,3.57251593028388,3.65413755962252,3.57251593028388,3.65413755962252,16126.2401971773,0.0,1.0
2019-01-18,5.86,5.89,5.77,5.77,10639,3.67925190711134,3.69808766772795,3.6227446252615,3.6227446252615,16944.8957489154,0.0,1.0
2019-01-22,5.89,5.943,5.83,5.91,17696,3.69808766772795,3.73136417815063,3.66041614649473,3.71064484147236,28184.6860769629,0.0,1.0
2019-01-23,5.87,5.87,5.79,5.85,928,3.68553049398354,3.68553049398354,3.63530179900591,3.67297332023913,1478.0395953561,0.0,1.0
2019-01-24,5.78,5.81,5.64,5.81,4497,3.62902321213371,3.64785897275032,3.54112299592286,3.64785897275032,7162.43972016851,0.0,1.0
2019-01-25,5.77,5.8,5.77,5.8,1270,3.6227446252615,3.64158038587812,3.6227446252615,3.64158038587812,2022.74815312742,0.0,1.0
2019-01-28,5.87,5.88,5.76,5.8,10669,3.68553049398354,3.69180908085574,3.6164660383893,3.64158038587812,16992.6772013515,0.0,1.0
2019-01-29,5.87,5.9,5.87,5.88,1203,3.68553049398354,3.70436625460015,3.68553049398354,3.69180908085574,1916.03624268684,0.0,1.0
2019-01-30,5.9,5.9,5.76,5.83,4566,3.70436625460015,3.70436625460015,3.6164660383893,3.66041614649473,7272.3370607715,0.0,1.0
2019-01-31,5.85,5.9,5.78,5.81,4910,3.67297332023913,3.70436625460015,3.62902321213371,3.64785897275032,7820.23104870523,0.0,1.0
2019-02-01,5.89,5.89,5.89,5.89,1588,3.69808766772795,3.69808766772795,3.69808766772795,3.69808766772795,2529.23154894988,0.0,1.0
2019-02-04,5.89,5.89,5.74,5.89,5164,3.69808766772795,3.69808766772795,3.60390886464489,3.69808766772795,8224.78067933071,0.0,1.0
2019-02-05,5.75,5.9,5.74,5.86,12643,3.6101874515171,3.70436625460015,3.60390886464489,3.67925190711134,20136.6967716456,0.0,1.0
2019-02-06,5.85,5.85,5.75,5.79,9662,3.67297332023913,3.67297332023913,3.6101874515171,3.63530179900591,15388.8131145804,0.0,1.0
2019-02-07,5.5,5.88,5.5,5.88,125272,3.45322277971201,3.69180908085574,3.45322277971201,3.69180908085574,199522.603652424,0.0,1.0
2019-02-08,5.56,5.67,5.55,5.66,5479,3.49089430094523,3.55995875653947,3.48461571407302,3.55368016966726,8726.48592990956,0.0,1.0
2019-02-11,5.62,5.8,5.62,5.67,6822,3.52856582217845,3.64158038587812,3.52856582217845,3.55995875653947,10865.5022839648,0.0,1.0
2019-02-12,5.59,5.7,5.57,5.62,12716,3.50973006156184,3.57879451715608,3.49717288781743,3.52856582217845,20252.9649725734,0.0,1.0
2019-02-13,5.63,5.7,5.6,5.61,7258,3.53484440905065,3.57879451715608,3.51600864843404,3.52228723530625,11559.9260593692,0.0,1.0
2019-02-14,5.7,5.79,5.7,5.7,13197,3.57879451715608,3.63530179900591,3.57879451715608,3.57879451715608,21019.0609266319,0.0,1.0
2019-02-15,5.64,5.66,5.64,5.66,5985,3.54112299592286,3.55368016966726,3.54112299592286,3.55368016966726,9532.39976099812,0.0,1.0
2019-02-19,5.5227,5.73,5.5227,5.6,18096,3.46747517191191,3.59763027777269,3.46747517191191,3.51600864843404,28821.7721094439,0.0,1.0
2019-02-20,5.52,5.73,5.52,5.6,26774,3.46577995345641,3.59763027777269,3.46577995345641,3.51600864843404,42643.353584121,0.0,1.0
2019-02-21,5.66,5.67,5.5606,5.5606,19653,3.55368016966726,3.55995875653947,3.49127101615756,3.49127101615756,31301.6294908766,0.0,1.0
2019-02-22,5.55,5.63,5.55,5.5601,17340,3.48461571407302,3.53484440905065,3.48461571407302,3.49095708681395,27617.6795080547,0.0,1.0
2019-02-25,5.51,5.7516,5.5,5.63,15202,3.45950136658421,3.61119202541665,3.45322277971201,3.53484440905065,24212.4546644433,0.0,1.0
2019-02-26,5.46,5.72,5.46,5.57,9372,3.42810843222319,3.59135169090049,3.42810843222319,3.49717288781743,14926.9257410317,0.0,1.0
2019-02-27,5.45,5.57,5.42,5.5,22369,3.42182984535099,3.49717288781743,3.40299408473438,3.45322277971201,35627.443651423,0.0,1.0
2019-02-28,5.45,5.72,5.43,5.45,56131,3.42182984535099,3.59135169090049,3.40927267160658,3.42182984535099,89400.6902229884,0.0,1.0
2019-03-01,5.41,5.5,5.41,5.44,5039,3.39671549786217,3.45322277971201,3.39671549786217,3.41555125847878,8025.69129418038,0.0,1.0
2019-03-04,5.38,5.59,5.38,5.47,31555,3.37787973724556,3.50973006156184,3.37787973724556,3.4343870190954,50258.124387351,0.0,1.0
2019-03-05,5.4,5.59,5.33,5.43,4797,3.39043691098997,3.50973006156184,3.34648680288454,3.40927267160658,7640.25424452932,0.0,1.0
2019-03-06,5.23,5.4,5.2,5.4,77032,3.28370093416251,3.39043691098997,3.2648651735459,3.39043691098997,122690.028135206,0.0,1.0
2019-03-07,5.27,5.34,5.24,5.27,12615,3.30881528165132,3.35276538975675,3.28997952103471,3.30881528165132,20092.100749372,0.0,1.0
2019-03-08,5.31,5.31,5.29,5.29,2262,3.33392962914014,3.33392962914014,3.32137245539573,3.32137245539573,3602.72151368049,0.0,1.0
2019-03-11,5.45,5.58,5.32,5.5,32122,3.42182984535099,3.50345147468964,3.34020821601234,3.45322277971201,51161.1938383929,0.0,1.0
2019-03-12,5.24,5.5,5.2,5.5,17484,3.28997952103471,3.45322277971201,3.2648651735459,3.45322277971201,27847.0304797479,0.0,1.0
2019-03-13,5.3,5.48,5.27,5.45,25378,3.32765104226793,3.4406656059676,3.30881528165132,3.42182984535099,40419.923330762,0.0,1.0
2019-03-14,5.2,5.3,5.2,5.3,22852,3.31509386852353,3.37884567368744,3.31509386852353,3.37884567368744,35845.2595048008,0.08,1.0
2019-03-15,5.2,5.2405,5.2,5.2306,11662,3.31509386852353,3.34091334961491,3.31509386852353,3.33460192090368,18292.8153485466,0.0,1.0
2019-03-18,5.23,5.24,5.21,5.24,7955,3.3342194100727,3.34059459058909,3.32146904903992,3.34059459058909,12478.0780395891,0.0,1.0
2019-03-19,5.19,5.2399,5.12,5.2399,41703,3.30871868800713,3.34053083878393,3.26409242439239,3.34053083878393,65414.6182884961,0.0,1.0
2019-03-20,5.17,5.2,5.14,5.14,9582,3.29596832697435,3.31509386852353,3.27684278542518,3.27684278542518,15030.1626367496,0.0,1.0
2019-03-21,5.14,5.19,5.11,5.15,27106,3.27684278542518,3.30871868800713,3.257717243876,3.28321796594157,42518.0117336396,0.0,1.0
2019-03-22,5.16,5.18,5.05,5.18,27272,3.28959314645796,3.30234350749074,3.21946616077765,3.30234350749074,42778.3965173696,0.0,1.0
2019-03-25,5.16,5.3,5.14,5.17,25902,3.28959314645796,3.37884567368744,3.27684278542518,3.29596832697435,40629.4377600802,0.0,1.0
2019-03-26,5.22,5.3,5.17,5.29,12676,3.32784422955631,3.37884567368744,3.29596832697435,3.37247049317105,19883.3585455477,0.0,1.0
2019-03-27,5.18,5.22,5.17,5.18,5793,3.30234350749074,3.32784422955631,3.29596832697435,3.30234350749074,9086.80151896165,0.0,1.0
2019-03-28,5.15,5.2,5.15,5.2,3914,3.28321796594157,3.31509386852353,3.28321796594157,3.31509386852353,6139.43399710269,0.0,1.0
2019-03-29,5.16,5.19,5.16,5.16,4702,3.28959314645796,3.30871868800713,3.28959314645796,3.28959314645796,7375.47742830272,0.0,1.0
2019-04-01,5.15,5.25,5.15,5.17,29555,3.28321796594157,3.34696977110548,3.28321796594157,3.29596832697435,46359.4715851737,0.0,1.0
2019-04-02,5.17,5.18,5.11,5.18,8621,3.29596832697435,3.30234350749074,3.257717243876,3.30234350749074,13522.754340578,0.0,1.0
2019-04-03,5.22,5.3,5.17,5.17,10148,3.32784422955631,3.37884567368744,3.29596832697435,3.29596832697435,15917.9806342867,0.0,1.0
2019-04-04,5.2,5.23,5.16,5.23,8330,3.31509386852353,3.3342194100727,3.28959314645796,3.3342194100727,13066.2966775333,0.0,1.0
2019-04-05,5.15,5.22,5.15,5.22,14691,3.28321796594157,3.32784422955631,3.28321796594157,3.32784422955631,23044.0533601011,0.0,1.0
2019-04-08,5.12,5.2,5.1,5.2,112753,3.26409242439239,3.31509386852353,3.25134206335961,3.31509386852353,176862.442890986,0.0,1.0
2019-04-09,5.03,5.12,5.01,5.12,38607,3.20671579974487,3.26409242439239,3.19396543871209,3.26409242439239,60558.2852136289,0.0,1.0
2019-04-10,4.79,5.06,4.75,5.06,933276,3.05371146735148,3.22584134129405,3.02821074528591,3.22584134129405,1463920.90012264,0.0,1.0
2019-04-11,4.92,4.93,4.82,4.83,52936,3.13658881406457,3.14296399458096,3.07283700890065,3.07921218941704,83034.5115152344,0.0,1.0
2019-04-12,4.9,4.96,4.9,4.95,4381,3.12383845303178,3.16208953613013,3.12383845303178,3.15571435561374,6871.96227422251,0.0,1.0
2019-04-15,5.0,5.02,4.91,4.93,25150,3.1875902581957,3.20034061922848,3.13021363354818,3.14296399458096,39449.8633181228,0.0,1.0
2019-04-16,4.98,5.04,4.98,5.04,11938,3.17483989716292,3.21309098026126,3.17483989716292,3.21309098026126,18725.7442660735,0.0,1.0
2019-04-17,4.79,4.96,4.79,4.96,83683,3.05371146735148,3.16208953613013,3.05371146735148,3.16208953613013,131263.734077553,0.0,1.0
2019-04-18,4.92,4.94,4.79,4.79,19797,3.13658881406457,3.14933917509735,3.05371146735148,3.05371146735148,31053.2383343489,0.0,1.0
2019-04-22,4.97,5.0,4.92,4.92,23078,3.16846471664652,3.1875902581957,3.13658881406457,3.13658881406457,36199.7592706019,0.0,1.0
2019-04-23,5.05,5.05,4.95,4.97,103357,3.21946616077765,3.21946616077765,3.15571435561374,3.16846471664652,162124.036698657,0.0,1.0
2019-04-24,5.07,5.16,5.07,5.09,16193,3.23221652181044,3.28959314645796,3.23221652181044,3.24496688284322,25400.0650779468,0.0,1.0
2019-04-25,5.1,5.15,5.08,5.1,8757,3.25134206335961,3.28321796594157,3.23859170232683,3.25134206335961,13736.0816332724,0.0,1.0
2019-04-26,5.13,5.16,5.05,5.0928,13439,3.27046760490879,3.28959314645796,3.21946616077765,3.24675193338781,21080.1874008847,0.0,1.0
2019-04-29,5.2,5.25,5.11,5.14,50820,3.31509386852353,3.34696977110548,3.257717243876,3.27684278542518,79715.3898141947,0.0,1.0
2019-04-30,5.2,5.21,5.18,5.18,16668,3.31509386852353,3.32146904903992,3.30234350749074,3.30234350749074,26145.1420193427,0.0,1.0
2019-05-01,5.2,5.22,5.16,5.22,15490,3.31509386852353,3.32784422955631,3.28959314645796,3.32784422955631,24297.3512046808,0.0,1.0
2019-05-02,5.2,5.24,5.17,5.17,6444,3.31509386852353,3.34059459058909,3.29596832697435,3.29596832697435,10107.9490744327,0.0,1.0
2019-05-03,5.2,5.25,5.16,5.22,21631,3.31509386852353,3.34696977110548,3.28959314645796,3.32784422955631,33930.0196196546,0.0,1.0
2019-05-06,5.23,5.26,5.15,5.15,32268,3.3342194100727,3.35334495162187,3.28321796594157,3.28321796594157,50615.0373578205,0.0,1.0
2019-05-07,5.2,5.25,5.18,5.23,12351,3.31509386852353,3.34696977110548,3.30234350749074,3.3342194100727,19373.5690593294,0.0,1.0
2019-05-08,5.26,5.39,5.05,5.23,117208,3.35334495162187,3.43622229833496,3.21946616077765,3.3342194100727,183850.480309763,0.0,1.0
2019-05-09,5.2,5.28,5.19,5.28,9663,3.31509386852353,3.36609531265466,3.30871868800713,3.36609531265466,15157.2178625455,0.0,1.0
2019-05-10,5.39,5.39,5.18,5.18,71349,3.43622229833496,3.43622229833496,3.30234350749074,3.30234350749074,111916.830929811,0.0,1.0
2019-05-13,5.23,5.37,5.15,5.37,61627,3.3342194100727,3.42347193730218,3.28321796594157,3.42347193730218,96667.0666682288,0.0,1.0
2019-05-14,4.51,5.45,4.01,5.25,753202,2.87520641289252,3.47447338143331,2.55644738707295,3.34696977110548,1181459.87876488,0.0,1.0
2019-05-15,4.73,4.74,4.55,4.55,48135,3.01546038425313,3.02183556476952,2.90070713495808,2.90070713495808,75503.7443665145,0.0,1.0
2019-05-16,4.85,4.88,4.75,4.75,28172,3.09196255044983,3.111088091999,3.02821074528591,3.02821074528591,44190.1212484355,0.0,1.0
2019-05-17,4.76,4.84,4.71,4.84,27067,3.0345859258023,3.08558736993344,3.00271002322035,3.08558736993344,42456.8369952935,0.0,1.0
2019-05-20,4.83,4.87,4.76,4.79,24845,3.07921218941704,3.10471291148261,3.0345859258023,3.05371146735148,38971.4454925949,0.0,1.0
2019-05-21,4.76,4.85,4.76,4.81,10648,3.0345859258023,3.09196255044983,3.0345859258023,3.06646182838426,16702.2721515456,0.0,1.0
2019-05-22,4.8,4.83,4.8,4.8,5133,3.06008664786787,3.07921218941704,3.06008664786787,3.06008664786787,8051.53671617989,0.0,1.0
2019-05-23,4.86,4.89,4.78,4.8,30431,3.09833773096622,3.11746327251539,3.04733628683509,3.06008664786787,47733.5503234113,0.0,1.0
2019-05-24,4.9,4.92,4.9,4.91,10215,3.12383845303178,3.13658881406457,3.12383845303178,3.13021363354818,16023.0756975994,0.0,1.0
2019-05-28,4.9,4.97,4.85,4.9,19895,3.12383845303178,3.16846471664652,3.09196255044983,3.12383845303178,31206.9594717318,0.0,1.0
2019-05-29,5.06,5.12,4.88,4.88,109807,3.22584134129405,3.26409242439239,3.111088091999,3.111088091999,172241.397271296,0.0,1.0
2019-05-30,5.06,5.1,5.02,5.02,12623,3.22584134129405,3.25134206335961,3.20034061922848,3.20034061922848,19800.2236447182,0.0,1.0
2019-05-31,5.03,5.08,4.97,4.98,3742,3.20671579974487,3.23859170232683,3.16846471664652,3.17483989716292,5869.63771516563,0.0,1.0
2019-06-03,5.0,5.05,4.72,5.05,26632,3.1875902581957,3.21946616077765,3.00908520373674,3.21946616077765,41774.5033752781,0.0,1.0
2019-06-04,5.05,5.05,4.95,4.95,17330,3.21946616077765,3.21946616077765,3.15571435561374,3.15571435561374,27183.5439881936,0.0,1.0
2019-06-05,4.95,5.09,4.9,5.03,8184,3.15571435561374,3.24496688284322,3.12383845303178,3.20671579974487,12837.2835544937,0.0,1.0
2019-06-06,5.0,5.04,4.95,4.95,13185,3.1875902581957,3.21309098026126,3.15571435561374,3.15571435561374,20681.7673101172,0.0,1.0
2019-06-07,4.89,4.98,4.88,4.98,23195,3.11746327251539,3.17483989716292,3.111088091999,3.17483989716292,36383.2834856405,0.0,1.0
2019-06-10,4.82,4.9433,4.82,4.86,15274,3.07283700890065,3.15144298466776,3.07283700890065,3.09833773096622,23958.537269225,0.0,1.0
2019-06-11,4.68,4.87,4.68,4.8,13572,2.98358448167117,3.10471291148261,2.98358448167117,3.06008664786787,21288.8089444757,0.0,1.0
2019-06-12,4.8,4.9,4.7,4.72,94715,3.06008664786787,3.12383845303178,2.99633484270396,3.00908520373674,148568.342114354,0.0,1.0
2019-06-13,4.76,5.15,4.59,4.9,229210,3.08558736993344,3.33839809982294,2.97538782100724,3.17633993963736,353592.191435349,0.08,1.0
2019-06-14,4.46,4.75,4.43,4.75,49834,2.89111757771074,3.07910504352601,2.87167059848847,3.07910504352601,76876.7212075791,0.0,1.0
2019-06-17,4.53,4.53,4.44,4.49,62173,2.9364938625627,2.9364938625627,2.87815292489589,2.91056455693301,95911.5541124297,0.0,1.0
2019-06-18,4.53,4.6,4.53,4.57,24382,2.9364938625627,2.98187014741466,2.9364938625627,2.96242316819239,37613.0396212063,0.0,1.0
2019-06-19,4.55,4.58,4.5,4.58,39673,2.94945851537755,2.96890549459982,2.91704688334043,2.96890549459982,61201.7931626658,0.0,1.0
2019-06-20,4.47,4.55,4.47,4.55,21667,2.89759990411816,2.94945851537755,2.89759990411816,2.94945851537755,33424.7284666015,0.0,1.0
2019-06-21,4.35,4.49,4.35,4.45,25542,2.81981198722908,2.91056455693301,2.81981198722908,2.88463525130332,39402.520630172,0.0,1.0
2019-06-24,4.36,4.4,4.35,4.36,17057,2.82629431363651,2.8522236192662,2.81981198722908,2.82629431363651,26313.0841120054,0.0,1.0
2019-06-25,4.47,4.49,4.36,4.36,29848,2.89759990411816,2.91056455693301,2.82629431363651,2.82629431363651,46045.1975479356,0.0,1.0
2019-06-26,4.52,4.52,4.4,4.42,20972,2.93001153615528,2.93001153615528,2.8522236192662,2.86518827208105,32352.5825172643,0.0,1.0
2019-06-27,4.46,4.5,4.43,4.49,5999,2.89111757771074,2.91704688334043,2.87167059848847,2.91056455693301,9254.39359722814,0.0,1.0
2019-06-28,4.7,4.75,4.39,4.45,65473,3.0466934114889,3.07910504352601,2.84574129285878,2.88463525130332,101002.319051728,0.0,1.0
2019-07-01,4.55,4.65,4.38,4.45,77511,2.94945851537755,3.01428177945178,2.83925896645135,2.88463525130332,119572.812487873,0.0,1.0
2019-07-02,4.51,4.55,4.39,4.49,13871,2.92352920974786,2.94945851537755,2.84574129285878,2.91056455693301,21398.1819615188,0.0,1.0
2019-07-03,4.55,4.55,4.44,4.52,4809,2.94945851537755,2.94945851537755,2.87815292489589,2.93001153615528,7418.63290699618,0.0,1.0
2019-07-05,4.46,4.56,4.42,4.42,21488,2.89111757771074,2.95594084178497,2.86518827208105,2.86518827208105,33148.5930350455,0.0,1.0
2019-07-08,4.4,4.48,4.4,4.48,14516,2.8522236192662,2.90408223052559,2.8522236192662,2.90408223052559,22393.1951087454,0.0,1.0
2019-07-09,4.53,4.53,4.42,4.48,7891,2.9364938625627,2.9364938625627,2.86518827208105,2.90408223052559,12173.0988290927,0.0,1.0
2019-07-10,4.5,4.57,4.46,4.47,11734,2.91704688334043,2.96242316819239,2.89111757771074,2.89759990411816,18101.5259993124,0.0,1.0
2019-07-11,4.42,4.49,4.41,4.48,7905,2.86518827208105,2.91056455693301,2.85870594567362,2.90408223052559,12194.6960136837,0.0,1.0
2019-07-12,4.43,4.56,4.4,4.43,16601,2.87167059848847,2.95594084178497,2.8522236192662,2.87167059848847,25609.6329567569,0.0,1.0
2019-07-15,4.66,4.66,4.48,4.5,10123,3.0207641058592,3.0207641058592,2.90408223052559,2.91704688334043,15616.3071153093,0.0,1.0
2019-07-16,4.5,4.66,4.5,4.52,13367,2.91704688334043,3.0207641058592,2.91704688334043,2.93001153615528,20620.6833162442,0.0,1.0
2019-07-17,4.62,4.63,4.47,4.47,17132,2.99483480022951,3.00131712663693,2.89759990411816,2.89759990411816,26428.7833151713,0.0,1.0
2019-07-18,4.52,4.55,4.51,4.55,4797,2.93001153615528,2.94945851537755,2.92352920974786,2.94945851537755,7400.12103448964,0.0,1.0
2019-07-19,4.6,4.6,4.52,4.54,19146,2.98187014741466,2.98187014741466,2.93001153615528,2.94297618897013,29535.6925841857,0.0,1.0
2019-07-22,4.65,4.65,4.55,4.61,35037,3.01428177945178,3.01428177945178,2.94945851537755,2.98835247382209,54050.0397509722,0.0,1.0
2019-07-23,4.6,4.61,4.55,4.55,35419,2.98187014741466,2.98835247382209,2.94945851537755,2.94945851537755,54639.3343590972,0.0,1.0
2019-07-24,4.56,4.64,4.55,4.56,33121,2.95594084178497,3.00779945304436,2.94945851537755,2.95594084178497,51094.3107740946,0.0,1.0
2019-07-25,4.63,4.72,4.56,4.56,224080,3.00131712663693,3.05965806430374,2.95594084178497,2.95594084178497,345678.365938804,0.0,1.0
2019-07-26,4.58,4.72,4.58,4.63,4644,2.96890549459982,3.05965806430374,2.96890549459982,3.00131712663693,7164.09466003125,0.0,1.0
2019-07-29,4.57,4.73,4.53,4.57,10073,2.96242316819239,3.06614039071117,2.9364938625627,2.96242316819239,15539.1743131987,0.0,1.0
2019-07-30,4.66,4.73,4.62,4.62,41066,3.0207641058592,3.06614039071117,2.99483480022951,2.99483480022951,63350.7130294668,0.0,1.0
2019-07-31,4.6,4.73,4.6,4.72,11029,2.98187014741466,3.06614039071117,2.98187014741466,3.05965806430374,17013.9534895531,0.0,1.0
2019-08-01,4.6,4.7,4.6,4.69,18659,2.98187014741466,3.0466934114889,2.98187014741466,3.04021108508147,28784.4190916286,0.0,1.0
2019-08-02,4.72,4.72,4.6,4.6,17462,3.05965806430374,3.05965806430374,2.98187014741466,2.98187014741466,26937.8598091012,0.0,1.0
2019-08-05,4.76,4.77,4.55,4.7,24792,3.08558736993344,3.09206969634086,2.94945851537755,3.0466934114889,38245.528598513,0.0,1.0
2019-08-06,4.74,4.77,4.7,4.7,12846,3.07262271711859,3.09206969634086,3.0466934114889,3.0466934114889,19816.9595182518,0.0,1.0
2019-08-07,4.75,4.77,4.72,4.72,3688,3.07910504352601,3.09206969634086,3.05965806430374,3.05965806430374,5689.31548367685,0.0,1.0
2019-08-08,4.75,4.8,4.74,4.74,4591,3.07910504352601,3.11151667556313,3.07262271711859,3.07262271711859,7082.33388979404,0.0,1.0
2019-08-09,4.87,4.89,4.75,4.75,12361,3.15689296041509,3.16985761322994,3.07910504352601,3.07910504352601,19068.7713377791,0.0,1.0
2019-08-12,4.91,4.92,4.83,4.88,12711,3.18282226604478,3.18930459245221,3.1309636547854,3.16337528682251,19608.7009525533,0.0,1.0
2019-08-13,4.92,4.92,4.8,4.9,15924,3.18930459245221,3.18930459245221,3.11151667556313,3.17633993963736,24565.2548161795,0.0,1.0
2019-08-14,5.16,5.34,5.05,5.05,38863,3.34488042623036,3.46156230156398,3.27357483574871,3.27357483574871,59952.2417684743,0.0,1.0
2019-08-15,5.25,5.3,5.08,5.15,60118,3.40322136389717,3.43563299593429,3.29302181497098,3.33839809982294,92741.3959456845,0.0,1.0
2019-08-16,5.2501,5.29,5.0,5.18,19275,3.40328618716125,3.42915066952686,3.24116320371159,3.35784507904521,29734.695213631,0.0,1.0
2019-08-19,5.27,5.3,5.11,5.2,18553,3.41618601671202,3.43563299593429,3.31246879419325,3.37080973186006,28620.8975511541,0.0,1.0
2019-08-20,5.25,5.3,5.23,5.23,18071,3.40322136389717,3.43563299593429,3.39025671108233,3.39025671108233,27877.3373388081,0.0,1.0
2019-08-21,5.31,5.31,5.23,5.23,9896,3.44211532234171,3.44211532234171,3.39025671108233,3.39025671108233,15266.1241937272,0.0,1.0
2019-08-22,5.25,5.3,5.13,5.13,18305,3.40322136389717,3.43563299593429,3.32543344700809,3.32543344700809,28238.3188526856,0.0,1.0
2019-08-23,5.3,5.3,5.22,5.22,14155,3.43563299593429,3.43563299593429,3.3837743846749,3.3837743846749,21836.296277507,0.0,1.0
2019-08-26,5.32,5.33,5.16,5.33,33797,3.44859764874913,3.45507997515656,3.34488042623036,3.45507997515656,52137.1462586297,0.0,1.0
2019-08-27,5.17,5.32,5.17,5.32,41231,3.35136275263779,3.44859764874913,3.35136275263779,3.44859764874913,63605.2512764316,0.0,1.0
2019-08-28,5.25,5.34,5.13,5.15,15904,3.40322136389717,3.46156230156398,3.32543344700809,3.33839809982294,24534.4016953353,0.0,1.0
2019-08-29,5.18,5.35,5.16,5.16,9937,3.35784507904521,3.4680446279714,3.34488042623036,3.34488042623036,15329.3730914579,0.0,1.0
2019-08-30,5.36,5.36,5.2,5.2,869,3.47452695437883,3.47452695437883,3.37080973186006,3.37080973186006,1340.56810068199,0.0,1.0
2019-09-03,5.41,5.41,5.31,5.37,8391,3.50693858641594,3.50693858641594,3.44211532234171,3.48100928078625,12944.4268501986,0.0,1.0
2019-09-04,5.25,5.4,5.14,5.4,18666,3.40322136389717,3.50045626000852,3.33191577341552,3.50045626000852,28795.2176839241,0.0,1.0
2019-09-05,5.29,5.4,5.21,5.25,21991,3.42915066952686,3.50045626000852,3.37729205826748,3.40322136389717,33924.5490242781,0.0,1.0
2019-09-06,5.31,5.45,5.29,5.4,8005,3.44211532234171,3.53286789204564,3.42915066952686,3.50045626000852,12348.9616179049,0.0,1.0
2019-09-09,5.47,5.47,5.35,5.35,15007,3.54583254486048,3.54583254486048,3.4680446279714,3.4680446279714,23150.6392254714,0.0,1.0
2019-09-10,5.34,5.46,5.34,5.45,12178,3.46156230156398,3.53935021845306,3.46156230156398,3.53286789204564,18786.4652820544,0.0,1.0
2019-09-11,5.32,5.43,5.3,5.34,70850,3.44859764874913,3.51990323923079,3.43563299593429,3.46156230156398,109297.180590701,0.0,1.0
2019-09-12,5.39,5.44,5.25,5.29,35869,3.54583254486048,3.57872524008182,3.45373299824073,3.4800471544178,54524.2640632391,0.08,1.0
2019-09-13,5.26,5.34,5.24,5.34,43895,3.460311537285,3.51293984963914,3.44715445919646,3.51293984963914,66724.5412767537,0.0,1.0
2019-09-16,5.38,5.38,5.3,5.36,9663,3.53925400581621,3.53925400581621,3.48662569346207,3.52609692772768,14688.6716563908,0.0,1.0
2019-09-17,5.37,5.44,5.27,5.34,8015,3.53267546677195,3.57872524008182,3.46689007632926,3.51293984963914,12183.5561757189,0.0,1.0
2019-09-18,5.28,5.41,5.25,5.27,36837,3.47346861537353,3.55898962294902,3.45373299824073,3.46689007632926,55995.7153892648,0.0,1.0
2019-09-19,5.28,5.35,5.24,5.24,44410,3.47346861537353,3.51951838868341,3.44715445919646,3.44715445919646,67507.3898644638,0.0,1.0
2019-09-20,5.45,5.45,5.24,5.24,28794,3.58530377912609,3.58530377912609,3.44715445919646,3.44715445919646,43769.596571884,0.0,1.0
2019-09-23,5.44,5.44,5.07,5.34,60954,3.57872524008182,3.57872524008182,3.3353192954439,3.51293984963914,92655.8307092664,0.0,1.0
2019-09-24,5.5,5.52,5.4,5.47,18974,3.61819647434743,3.63135355243597,3.55241108390475,3.59846085721463,28842.2701033176,0.0,1.0
2019-09-25,5.42,5.57,5.4,5.51,13073,3.56556816199329,3.66424624765731,3.55241108390475,3.6247750133917,19872.1933730721,0.0,1.0
2019-09-26,5.72,5.72,5.4,5.42,22688,3.76292433332133,3.76292433332133,3.55241108390475,3.56556816199329,34487.9005008996,0.0,1.0
2019-09-27,5.88,6.06,5.65,5.65,108965,3.86818095802962,3.98659466082644,3.71687456001145,3.71687456001145,165637.080310319,0.0,1.0
2019-09-30,6.25,6.25,5.76,5.84,61694,4.11158690266753,4.11158690266753,3.7892384894984,3.84186680185254,93780.7005246167,0.0,1.0
2019-10-01,6.05,6.27,5.93,6.25,94355,3.98001612178217,4.12474398075607,3.90107365325096,4.11158690266753,143428.501928878,0.0,1.0
2019-10-02,5.94,6.19,5.89,6.19,57781,3.90765219229522,4.07211566840193,3.87475949707388,4.07211566840193,87832.5713523662,0.0,1.0
2019-10-03,6.05,6.16,5.88,5.99,28854,3.98001612178217,4.05238005126912,3.86818095802962,3.94054488751657,43860.8022325881,0.0,1.0
2019-10-04,6.14,6.15,6.02,6.11,21303,4.03922297318059,4.04580151222485,3.96028050464937,4.01948735604778,32382.5698329806,0.0,1.0
2019-10-07,6.35,6.46,6.16,6.23,67722,4.17737229311021,4.24973622259716,4.05238005126912,4.098429824579,102943.829236686,0.0,1.0
2019-10-08,6.22,6.39,6.03,6.39,90855,4.09185128553473,4.20368644928729,3.96685904369364,4.20368644928729,138108.171721141,0.0,1.0
2019-10-09,6.4,6.42,6.21,6.21,46823,4.21026498833156,4.22342206642009,4.08527274649046,4.08527274649046,71175.3775191124,0.0,1.0
2019-10-10,6.36,6.45,6.31,6.4,55809,4.18395083215448,4.2431576835529,4.15105813693314,4.21026498833156,84834.9453038923,0.0,1.0
2019-10-11,6.55,6.55,6.42,6.42,20088,4.30894307399558,4.30894307399558,4.22342206642009,4.22342206642009,30535.6552037232,0.0,1.0
2019-10-14,6.59,6.64,6.55,6.59,48688,4.33525723017265,4.36814992539399,4.30894307399558,4.33525723017265,74010.353472664,0.0,1.0
2019-10-15,6.47,6.59,6.44,6.53,13325,4.25631476164143,4.33525723017265,4.23657914450863,4.29578599590704,20255.2571480293,0.0,1.0
2019-10-16,6.49,6.5,6.31,6.46,7923,4.26947183972997,4.27605037877424,4.15105813693314,4.24973622259716,12043.7074959727,0.0,1.0
2019-10-17,6.6,6.63,6.36,6.49,19832,4.34183576921692,4.36157138634972,4.18395083215448,4.26947183972997,30146.5110513858,0.0,1.0
2019-10-18,6.53,6.6,6.43,6.6,25280,4.29578599590704,4.34183576921692,4.23000060546436,4.34183576921692,38427.9850433155,0.0,1.0
2019-10-21,6.44,6.55,6.32,6.55,27069,4.23657914450863,4.30894307399558,4.15763667597741,4.30894307399558,41147.4338266419,0.0,1.0
2019-10-22,6.5,6.5,6.35,6.45,11395,4.27605037877424,4.27605037877424,4.17737229311021,4.2431576835529,17321.4750620483,0.0,1.0
2019-10-23,6.29,6.48,6.13,6.44,69856,4.13790105884461,4.2628933006857,4.03264443413632,4.23657914450863,106187.71056906,0.0,1.0
2019-10-24,6.35,6.35,6.25,6.3,39051,4.17737229311021,4.17737229311021,4.11158690266753,4.14447959788887,59361.2042692451,0.0,1.0
2019-10-25,6.3,6.4,6.24,6.3,21471,4.14447959788887,4.21026498833156,4.10500836362327,4.14447959788887,32637.9456829521,0.0,1.0
2019-10-28,5.7,6.35,5.63,6.25,68293,3.74976725523279,4.17737229311021,3.70371748192292,4.11158690266753,103811.803107719,0.0,1.0
2019-10-29,5.8,5.93,5.75,5.75,15589,3.81555264567547,3.90107365325096,3.78265995045413,3.78265995045413,23696.7507452629,0.0,1.0
2019-10-30,5.99,5.99,5.7,5.84,91288,3.94054488751657,3.94054488751657,3.74976725523279,3.84186680185254,138766.372572555,0.0,1.0
2019-10-31,6.17,6.5,6.0,6.0,129122,4.05895859031339,4.27605037877424,3.94712342656083,3.94712342656083,196277.622023852,0.0,1.0
2019-11-01,6.52,6.52,6.26,6.33,49985,4.28920745686277,4.28920745686277,4.1181654417118,4.16421521502168,75981.9158382171,0.0,1.0
2019-11-04,7.0,7.15,6.6,6.62,122182,4.60497733098764,4.70365541665166,4.34183576921692,4.35499284730545,185728.167269081,0.0,1.0
2019-11-05,7.14,7.29,7.05,7.05,61508,4.69707687760739,4.79575496327141,4.63787002620898,4.63787002620898,93497.962976434,0.0,1.0
2019-11-06,7.14,7.28,7.0,7.2,96003,4.69707687760739,4.78917642422714,4.60497733098764,4.736548111873,145933.61740955,0.0,1.0
2019-11-07,6.92,7.21,6.88,7.21,79331,4.55234901863349,4.74312665091727,4.52603486245642,4.74312665091727,120590.604488579,0.0,1.0
2019-11-08,6.99,7.19,6.9,7.0,12618,4.59839879194337,4.72996957282873,4.53919194054496,4.60497733098764,19180.5504460663,0.0,1.0
2019-11-11,7.24,7.24,6.96,6.96,27162,4.76286226805007,4.76286226805007,4.57866317481057,4.57866317481057,41288.8026007332,0.0,1.0
2019-11-12,7.33,7.45,7.1,7.21,98455,4.82206911944848,4.9010115879797,4.67076272143032,4.74312665091727,149660.888743656,0.0,1.0
2019-11-13,7.61,7.93,7.31,7.49,141774,5.00626821268799,5.21678146210457,4.80891204135995,4.92732574415677,215509.855677651,0.0,1.0
2019-11-14,7.53,7.94,7.25,7.73,128398,4.95363990033385,5.22336000114884,4.76944080709434,5.08521068121921,195177.073718023,0.0,1.0
2019-11-15,7.46,7.6,7.29,7.57,55688,4.90759012702397,4.99968967364372,4.79575496327141,4.97995405651092,84651.013888139,0.0,1.0
2019-11-18,7.32,7.49,7.1,7.36,86169,4.81549058040422,4.92732574415677,4.67076272143032,4.84180473658129,130985.009620152,0.0,1.0
2019-11-19,7.08,7.51,7.0,7.35,199985,4.65760564334178,4.94048282224531,4.60497733098764,4.83522619753702,303996.067598396,0.0,1.0
2019-11-20,6.57,7.08,6.52,7.05,159615,4.32210015208411,4.65760564334178,4.28920745686277,4.63787002620898,242629.858888007,0.0,1.0
2019-11-21,6.65,6.68,6.46,6.64,77497,4.37472846443826,4.39446408157106,4.24973622259716,4.36814992539399,117802.751459724,0.0,1.0
2019-11-22,6.78,6.92,6.48,6.59,70574,4.46024947201374,4.55234901863349,4.2628933006857,4.33525723017265,107279.138308819,0.0,1.0
2019-11-25,6.59,6.76,6.5,6.76,74997,4.33525723017265,4.4470923939252,4.27605037877424,4.4470923939252,114002.515597054,0.0,1.0
2019-11-26,6.55,6.66,6.52,6.52,54155,4.30894307399558,4.38130700348252,4.28920745686277,4.28920745686277,82320.7092571499,0.0,1.0
2019-11-27,6.64,6.65,6.54,6.54,23888,4.36814992539399,4.37472846443826,4.30236453495131,4.30236453495131,36312.013714981,0.0,1.0
2019-11-29,6.72,6.72,6.59,6.59,5579,4.42077823774813,4.42077823774813,4.33525723017265,4.33525723017265,8480.6063511336,0.0,1.0
2019-12-02,6.59,6.74,6.59,6.74,16281,4.33525723017265,4.43393531583667,4.33525723017265,4.43393531583667,24748.6560320498,0.0,1.0
2019-12-03,6.65,6.7,6.53,6.58,11236,4.37472846443826,4.4076211596596,4.29578599590704,4.32867869112838,17079.7800611825,0.0,1.0
2019-12-04,6.6,6.73,6.56,6.69,48616,4.34183576921692,4.4273567767924,4.31552161303984,4.40104262061533,73900.9066798191,0.0,1.0
2019-12-05,6.72,6.84,6.6,6.64,45967,4.42077823774813,4.49972070627935,4.34183576921692,4.36814992539399,69874.1767597344,0.0,1.0
2019-12-06,6.76,6.83,6.66,6.66,32918,4.4470923939252,4.49314216723508,4.38130700348252,4.38130700348252,50038.4656509439,0.0,1.0
2019-12-09,6.81,6.84,6.68,6.69,22833,4.47998508914655,4.49972070627935,4.39446408157106,4.40104262061533,34708.3141809344,0.0,1.0
2019-12-10,6.84,6.86,6.7,6.86,48694,4.49972070627935,4.51287778436789,4.4076211596596,4.51287778436789,74019.4740387344,0.0,1.0
2019-12-11,6.73,6.85,6.67,6.84,48732,4.4273567767924,4.50629924532362,4.38788554252679,4.49972070627935,74077.237623847,0.0,1.0
2019-12-12,6.69,6.72,6.4,6.5,82770,4.61813440907618,4.63884353198683,4.41794622093984,4.48697663064202,119903.67775172,0.33,1.0
2019-12-13,6.75,6.75,6.45,6.61,59863,4.65955265489749,4.65955265489749,4.45246142579093,4.56291008131443,86719.7518575718,0.0,1.0
2019-12-16,6.46,6.65,6.46,6.65,51356,4.45936446676115,4.5905222451953,4.45936446676115,4.5905222451953,74396.197591124,0.0,1.0
2019-12-17,6.38,6.48,6.35,6.43,26398,4.4041401389994,4.47317054870159,4.38343101608875,4.43865534385049,38241.1173769471,0.0,1.0
2019-12-18,6.41,6.47,6.41,6.45,7716,4.42484926191006,4.46626750773137,4.42484926191006,4.45246142579093,11177.6824638428,0.0,1.0
2019-12-19,6.37,6.46,6.32,6.46,11137,4.39723709802918,4.45936446676115,4.36272189317809,4.45936446676115,16133.4693623403,0.0,1.0
2019-12-20,6.32,6.45,6.32,6.38,23069,4.36272189317809,4.45246142579093,4.36272189317809,4.4041401389994,33418.6050749599,0.0,1.0
2019-12-23,6.11,6.3,6.08,6.25,44501,4.2177580328035,4.34891581123765,4.19704890989285,4.31440060638656,64465.7915141875,0.0,1.0
2019-12-24,6.0,6.1,5.96,6.05,45803,4.1418245821311,4.21085499183328,4.11421241825022,4.17633978698219,66351.916782192,0.0,1.0
2019-12-26,6.29,6.29,5.99,5.99,17885,4.34201277026743,4.34201277026743,4.13492154116088,4.13492154116088,25908.8712889878,0.0,1.0
2019-12-27,6.1,6.29,6.03,6.29,14649,4.21085499183328,4.34201277026743,4.16253370504175,4.34201277026743,21221.0822204295,0.0,1.0
2019-12-30,6.1,6.17,6.01,6.05,50755,4.21085499183328,4.25917627862481,4.14872762310132,4.17633978698219,73525.5668030513,0.0,1.0
2019-12-31,6.15,6.24,6.11,6.15,40264,4.24537019668438,4.30749756541634,4.2177580328035,4.24537019668438,58327.9168901203,0.0,1.0
2020-01-02,6.23,6.23,6.11,6.23,31365,4.30059452444612,4.30059452444612,4.2177580328035,4.30059452444612,45436.4969515852,0.0,1.0
2020-01-03,6.23,6.31,6.18,6.24,35561,4.30059452444612,4.35581885220787,4.26607931959503,4.30749756541634,51514.9774619901,0.0,1.0
2020-01-06,6.33,6.35,6.18,6.22,32883,4.36962493414831,4.38343101608875,4.26607931959503,4.2936914834759,47635.5277940052,0.0,1.0
2020-01-07,6.3,6.36,6.25,6.28,10466,4.34891581123765,4.39033405705896,4.31440060638656,4.33510972929722,15161.4339899662,0.0,1.0
2020-01-08,6.31,6.34,6.26,6.3,14196,4.35581885220787,4.37652797511853,4.32130364735678,4.34891581123765,20564.8496963081,0.0,1.0
2020-01-09,6.34,6.34,6.26,6.3,8179,4.37652797511853,4.37652797511853,4.32130364735678,4.34891581123765,11848.4013571502,0.0,1.0
2020-01-10,6.3,6.35,6.3,6.35,25618,4.34891581123765,4.38343101608875,4.34891581123765,4.38343101608875,37111.1805804466,0.0,1.0
2020-01-13,6.36,6.36,6.28,6.31,16291,4.39033405705896,4.39033405705896,4.33510972929722,4.35581885220787,23599.7440407548,0.0,1.0
2020-01-14,6.29,6.36,6.29,6.36,8321,4.34201277026743,4.39033405705896,4.34201277026743,4.39033405705896,12054.10779959,0.0,1.0
2020-01-15,6.4,6.5,6.33,6.34,13362,4.41794622093984,4.48697663064202,4.36962493414831,4.37652797511853,19356.6865062037,0.0,1.0
2020-01-16,6.45,6.59,6.45,6.45,39230,4.45246142579093,4.54910399937399,4.45246142579093,4.45246142579093,56830.0263162979,0.0,1.0
2020-01-17,6.36,6.53,6.36,6.41,29696,4.39033405705896,4.50768575355268,4.39033405705896,4.42484926191006,43018.7219344579,0.0,1.0
2020-01-21,6.45,6.45,6.33,6.36,21710,4.45246142579093,4.45246142579093,4.36962493414831,4.39033405705896,31449.9075025957,0.0,1.0
2020-01-22,6.39,6.44,6.36,6.36,2452,4.41104317996962,4.44555838482071,4.39033405705896,4.39033405705896,3552.05772438344,0.0,1.0
2020-01-23,6.36,6.43,6.33,6.33,5366,4.39033405705896,4.43865534385049,4.36962493414831,4.36962493414831,7773.38570515562,0.0,1.0
2020-01-24,6.4,6.4,6.34,6.37,7212,4.41794622093984,4.41794622093984,4.37652797511853,4.39723709802918,10447.5694568733,0.0,1.0
2020-01-27,6.42,6.47,6.34,6.39,22044,4.43175230288027,4.46626750773137,4.37652797511853,4.41104317996962,31933.7522334049,0.0,1.0
2020-01-28,6.42,6.43,6.38,6.38,10677,4.43175230288027,4.43865534385049,4.4041401389994,4.4041401389994,15467.0963797888,0.0,1.0
2020-01-29,6.37,6.4,6.34,6.38,11970,4.39723709802918,4.41794622093984,4.37652797511853,4.4041401389994,17340.183915526,0.0,1.0
2020-01-30,6.39,6.41,6.26,6.35,16713,4.41104317996962,4.42484926191006,4.32130364735678,4.38343101608875,24211.0688203999,0.0,1.0
2020-01-31,6.35,6.41,6.33,6.33,9814,4.38343101608875,4.42484926191006,4.36962493414831,4.36962493414831,14216.9227190453,0.0,1.0
2020-02-03,6.31,6.4,6.3,6.35,39691,4.35581885220787,4.41794622093984,4.34891581123765,4.38343101608875,57497.8479357681,0.0,1.0
2020-02-04,6.45,6.45,6.3,6.3,7218,4.45246142579093,4.45246142579093,4.34891581123765,4.34891581123765,10456.2612783849,0.0,1.0
2020-02-05,6.365,6.47,6.2701,6.43,12422,4.39378557754407,4.46626750773137,4.3282757187367,4.43865534385049,17994.9678027289,0.0,1.0
2020-02-06,6.27,6.44,6.27,6.38,7873,4.328206688327,4.44555838482071,4.328206688327,4.4041401389994,11405.1184600615,0.0,1.0
2020-02-07,6.17,6.31,6.09,6.27,8703,4.25917627862481,4.35581885220787,4.20395195086306,4.328206688327,12607.4871024915,0.0,1.0
2020-02-10,6.11,6.21,5.95,6.2,19687,4.2177580328035,4.28678844250569,4.10730937728001,4.27988540153547,28519.3150162875,0.0,1.0
2020-02-11,6.3,6.47,6.0,6.17,26869,4.34891581123765,4.46626750773137,4.1418245821311,4.25917627862481,38923.4253656031,0.0,1.0
2020-02-12,6.58,6.59,6.32,6.4,22666,4.54220095840377,4.54910399937399,4.36272189317809,4.41794622093984,32834.804396768,0.0,1.0
2020-02-13,6.56,6.58,6.37,6.37,4095,4.52839487646333,4.54220095840377,4.39723709802918,4.39723709802918,5932.16818162733,0.0,1.0
2020-02-14,6.33,6.58,6.33,6.58,15473,4.36962493414831,4.54220095840377,4.36962493414831,4.54220095840377,22414.7590413479,0.0,1.0
2020-02-18,6.4,6.52,6.4,6.48,14402,4.41794622093984,4.50078271258246,4.41794622093984,4.47317054870159,20863.2689015377,0.0,1.0
2020-02-19,6.36,6.47,6.33,6.35,8521,4.39033405705896,4.46626750773137,4.36962493414831,4.38343101608875,12343.8351833081,0.0,1.0
2020-02-20,6.42,6.46,6.33,6.34,7689,4.43175230288027,4.45936446676115,4.36962493414831,4.37652797511853,11138.5692670409,0.0,1.0
2020-02-21,6.37,6.38,6.34,6.38,8802,4.39723709802918,4.4041401389994,4.37652797511853,4.4041401389994,12750.9021574319,0.0,1.0
2020-02-24,6.3,6.36,6.28,6.36,13321,4.34891581123765,4.39033405705896,4.33510972929722,4.39033405705896,19297.2923925416,0.0,1.0
2020-02-25,6.22,6.3,6.17,6.3,11323,4.2936914834759,4.34891581123765,4.25917627862481,4.34891581123765,16402.9158291981,0.0,1.0
2020-02-26,6.14,6.33,6.05,6.19,15987,4.23846715571416,4.36962493414831,4.17633978698219,4.27298236056525,23159.3584175033,0.0,1.0
2020-02-27,6.14,6.2,6.06,6.1,10356,4.23846715571416,4.27988540153547,4.18324282795241,4.21085499183328,15002.0839289213,0.0,1.0
2020-02-28,6.1,6.18,6.02,6.1,34512,4.21085499183328,4.26607931959503,4.15563066407154,4.21085499183328,49995.3573343889,0.0,1.0
2020-03-02,6.17,6.27,6.15,6.15,12852,4.25917627862481,4.328206688327,4.24537019668438,4.24537019668438,18617.8816777227,0.0,1.0
2020-03-03,6.2,6.26,6.05,6.25,13025,4.27988540153547,4.32130364735678,4.17633978698219,4.31440060638656,18868.4958646388,0.0,1.0
2020-03-04,6.21,6.24,6.19,6.19,3436,4.28678844250569,4.30749756541634,4.27298236056525,4.27298236056525,4977.51645227631,0.0,1.0
2020-03-05,6.22,6.24,6.11,6.24,6817,4.2936914834759,4.30749756541634,4.2177580328035,4.30749756541634,9875.35787403017,0.0,1.0
2020-03-06,6.06,6.2,6.02,6.2,9234,4.18324282795241,4.27988540153547,4.15563066407154,4.27988540153547,13376.7133062629,0.0,1.0
2020-03-09,5.72,5.99,5.42,5.99,15232,3.94853943496498,4.13492154116088,3.74144820585843,4.13492154116088,22065.6375439676,0.0,1.0
2020-03-10,5.57,5.8,5.56,5.78,14574,3.8449938204117,4.00376376272673,3.83809077944148,3.98995768078629,21112.4344515352,0.0,1.0
2020-03-11,5.4,5.81,5.4,5.57,10409,3.72764212391799,4.01066680369695,3.72764212391799,3.8449938204117,15078.8616856065,0.0,1.0
2020-03-12,4.84,5.0,4.46,5.0,27873,3.3962961573475,3.50857041048295,3.1296448061508,3.50857041048295,39721.3063142764,0.08,1.0
2020-03-13,5.56,5.96,4.98,5.07,18549,3.90153029645705,4.18221592929568,3.49453612884102,3.55769039622972,26433.8431752417,0.0,1.0
2020-03-16,4.97,5.22,4.57,4.88,23522,3.48751898802006,3.6629475085442,3.20683335518142,3.42436472063136,33520.7751990962,0.0,1.0
2020-03-17,5.04,5.2,4.55,5.0,23287,3.53663897376682,3.64891322690227,3.19279907353949,3.50857041048295,33185.8809651116,0.0,1.0
2020-03-18,4.61,4.96,4.61,4.66,11298,3.23490191846528,3.48050184719909,3.23490191846528,3.26998762257011,16100.574704506,0.0,1.0
2020-03-19,4.56,4.89,4.47,4.47,9135,3.19981621436045,3.43138186145233,3.13666194697176,3.13666194697176,13018.1226700002,0.0,1.0
2020-03-20,4.51,4.79,4.51,4.55,10302,3.16473051025562,3.36121045324267,3.16473051025562,3.19279907353949,14681.1931851497,0.0,1.0
2020-03-23,4.69,5.12,4.39,4.65,33889,3.29103904503301,3.59277610033455,3.08052482040403,3.26297048174915,48294.5987042842,0.0,1.0
2020-03-24,4.51,5.24,4.51,4.88,26479,3.16473051025562,3.67698179018614,3.16473051025562,3.42436472063136,37734.7422199163,0.0,1.0
2020-03-25,4.31,4.73,4.13,4.73,46202,3.02438769383631,3.31910760831688,2.89807915905892,3.31910760831688,65841.6314832346,0.0,1.0
2020-03-26,4.63,4.7,4.35,4.35,10682,3.24893620010722,3.29805618585398,3.05245625712017,3.05245625712017,15222.7242869121,0.0,1.0
2020-03-27,4.75,5.2,4.71,4.74,24170,3.33314188995881,3.64891322690227,3.30507332667494,3.32612474913784,34444.2282357859,0.0,1.0
2020-03-30,4.75,5.09,4.75,5.09,2084,3.33314188995881,3.57172467787165,3.33314188995881,3.57172467787165,2969.87056861307,0.0,1.0
2020-03-31,4.78,4.93,4.57,4.67,12097,3.3541933124217,3.45945042473619,3.20683335518142,3.27700476339108,17239.2151000539,0.0,1.0
2020-04-01,4.58,4.93,4.21,4.84,45866,3.21385049600239,3.45945042473619,2.95421628562665,3.3962961573475,65362.8039827288,0.0,1.0
2020-04-02,4.46,4.6,4.45,4.49,5949,3.1296448061508,3.22788477764432,3.12262766532983,3.15069622861369,8477.81190627597,0.0,1.0
2020-04-03,4.5,4.59,4.42,4.59,4597,3.15771336943466,3.22086763682335,3.10157624286693,3.22086763682335,6551.10124947902,0.0,1.0
2020-04-06,4.52,4.69,4.37,4.48,28140,3.17174765107659,3.29103904503301,3.0664905387621,3.14367908779273,40101.8031673569,0.0,1.0
2020-04-07,4.7,4.7,4.4,4.63,12916,3.29805618585398,3.29805618585398,3.087541961225,3.24893620010722,18406.3571325366,0.0,1.0
2020-04-08,4.56,4.85,4.41,4.78,26216,3.19981621436045,3.40331329816847,3.09455910204597,3.3541933124217,37359.9456942228,0.0,1.0
2020-04-09,4.44,4.63,4.22,4.63,105569,3.11561052450886,3.24893620010722,2.96123342644761,3.24893620010722,150444.465478845,0.0,1.0
2020-04-13,4.46,4.51,4.4,4.44,13764,3.1296448061508,3.16473051025562,3.087541961225,3.11561052450886,19614.826538575,0.0,1.0
2020-04-14,4.46,4.61,4.22,4.51,30904,3.1296448061508,3.23490191846528,2.96123342644761,3.16473051025562,44040.7293917553,0.0,1.0
2020-04-15,4.27,4.46,4.26,4.36,26623,2.99631913055244,3.1296448061508,2.98930198973148,3.05947339794114,37939.9540058473,0.0,1.0
2020-04-16,4.21,4.39,4.13,4.3,70561,2.95421628562665,3.08052482040403,2.89807915905892,3.01737055301534,100555.200188055,0.0,1.0
2020-04-17,4.26,4.47,4.23,4.35,38898,2.98930198973148,3.13666194697176,2.96825056726858,3.05245625712017,55432.8336746214,0.0,1.0
2020-04-20,4.31,4.44,4.18,4.37,34216,3.02438769383631,3.11561052450886,2.93316486316375,3.0664905387621,48760.6004681692,0.0,1.0
2020-04-21,4.2,4.35,4.19,4.3,12652,2.94719914480568,3.05245625712017,2.94018200398472,3.01737055301534,18030.1355249964,0.0,1.0
2020-04-22,4.32,4.47,4.3,4.33,49715,3.03140483465727,3.13666194697176,3.01737055301534,3.03842197547824,70847.944010844,0.0,1.0
2020-04-23,4.55,4.67,4.39,4.44,21598,3.19279907353949,3.27700476339108,3.08052482040403,3.11561052450886,30778.9177259621,0.0,1.0
2020-04-24,4.62,4.66,4.5,4.56,12006,3.24191905928625,3.26998762257011,3.15771336943466,3.19981621436045,17109.5326520002,0.0,1.0
2020-04-27,4.7,4.9,4.61,4.61,15371,3.29805618585398,3.4383990022733,3.23490191846528,3.23490191846528,21904.9330662915,0.0,1.0
2020-04-28,4.7,4.79,4.7,4.76,14596,3.29805618585398,3.36121045324267,3.29805618585398,3.34015903077977,20800.4946350654,0.0,1.0
2020-04-29,4.9,4.92,4.76,4.79,17636,3.4383990022733,3.45243328391523,3.34015903077977,3.36121045324267,25132.7434491651,0.0,1.0
2020-04-30,4.97,4.97,4.89,4.95,6415,3.48751898802006,3.48751898802006,3.43138186145233,3.47348470637813,9141.90004685836,0.0,1.0
2020-05-01,4.8,4.97,4.75,4.97,10299,3.36822759406364,3.48751898802006,3.33314188995881,3.48751898802006,14676.9179396094,0.0,1.0
2020-05-04,4.82,4.93,4.66,4.74,4887,3.38226187570557,3.45945042473619,3.26998762257011,3.32612474913784,6964.37498503458,0.0,1.0
2020-05-05,4.85,4.92,4.75,4.82,11543,3.40331329816847,3.45243328391523,3.33314188995881,3.38226187570557,16449.7197569581,0.0,1.0
2020-05-06,4.68,4.91,4.68,4.91,3429,3.28402190421205,3.44541614309426,3.28402190421205,3.44541614309426,4886.60565248282,0.0,1.0
2020-05-07,4.93,4.93,4.75,4.75,6594,3.45945042473619,3.45945042473619,3.33314188995881,3.33314188995881,9396.98969742543,0.0,1.0
2020-05-08,4.88,5.03,4.8,4.96,23496,3.42436472063136,3.52962183294585,3.36822759406364,3.48050184719909,33483.723071081,0.0,1.0
2020-05-11,5.01,5.33,4.86,4.91,28597,3.51558755130392,3.74013605757483,3.41033043898943,3.44541614309426,40753.0655713186,0.0,1.0
2020-05-12,4.93,5.0,4.86,5.0,17356,3.45945042473619,3.50857041048295,3.41033043898943,3.50857041048295,24733.720532077,0.0,1.0
2020-05-13,4.73,4.9,4.7,4.9,10323,3.31910760831688,3.4383990022733,3.29805618585398,3.4383990022733,14711.1199039312,0.0,1.0
2020-05-14,4.59,4.72,4.51,4.72,46563,3.22086763682335,3.31209046749591,3.16473051025562,3.31209046749591,66356.086029909,0.0,1.0
2020-05-15,4.55,4.69,4.52,4.52,25292,3.19279907353949,3.29103904503301,3.17174765107659,3.17174765107659,36043.1700678319,0.0,1.0
2020-05-18,4.75,4.79,4.6,4.6,23220,3.33314188995881,3.36121045324267,3.22788477764432,3.22788477764432,33090.4004813797,0.0,1.0
2020-05-19,4.59,4.8,4.58,4.73,15687,3.22086763682335,3.36822759406364,3.21385049600239,3.31910760831688,22355.2589298624,0.0,1.0
2020-05-20,4.64,4.72,4.57,4.68,16164,3.25595334092818,3.31209046749591,3.20683335518142,3.28402190421205,23035.022970759,0.0,1.0
2020-05-21,4.66,4.74,4.55,4.69,14988,3.26998762257011,3.32612474913784,3.19279907353949,3.29103904503301,21359.1267189888,0.0,1.0
2020-05-22,4.76,4.76,4.67,4.7,12464,3.34015903077977,3.34015903077977,3.27700476339108,3.29805618585398,17762.2201378087,0.0,1.0
2020-05-26,4.9,4.93,4.76,4.79,25283,3.4383990022733,3.45945042473619,3.34015903077977,3.36121045324267,36030.3443312112,0.0,1.0
2020-05-27,4.96,4.96,4.85,4.85,14803,3.48050184719909,3.48050184719909,3.40331329816847,3.40331329816847,21095.4865773413,0.0,1.0
2020-05-28,4.81,5.0,4.81,4.95,12735,3.3752447348846,3.50857041048295,3.3752447348846,3.47348470637813,18148.4173182761,0.0,1.0
2020-05-29,4.9,5.03,4.81,4.81,10671,3.4383990022733,3.52962183294585,3.3752447348846,3.3752447348846,15207.0483865979,0.0,1.0
2020-06-01,5.02,5.04,4.89,4.94,12179,3.52260469212489,3.53663897376682,3.43138186145233,3.46646756555716,17356.0718114868,0.0,1.0
2020-06-02,5.33,5.52,4.97,5.07,30131,3.74013605757483,3.87346173317318,3.48751898802006,3.55769039622972,42939.1411242228,0.0,1.0
2020-06-03,5.11,5.33,5.11,5.29,19715,3.58575895951358,3.74013605757483,3.58575895951358,3.71206749429097,28095.4886085445,0.0,1.0
2020-06-04,5.3,5.32,5.14,5.14,12027,3.71908463511193,3.73311891675386,3.60681038197648,3.60681038197648,17139.4593707819,0.0,1.0
2020-06-05,5.16,5.36,5.16,5.25,11103,3.62084466361841,3.76118748003773,3.62084466361841,3.6839989310071,15822.683744391,0.0,1.0
2020-06-08,5.2,5.27,5.08,5.17,20211,3.64891322690227,3.69803321264903,3.56470753705068,3.62786180443937,28802.3292045292,0.0,1.0
2020-06-09,5.22,5.28,5.04,5.2,19294,3.6629475085442,3.70505035347,3.53663897376682,3.64891322690227,27495.5291510656,0.0,1.0
2020-06-10,4.92,5.28,4.82,5.28,77495,3.45243328391523,3.70505035347,3.38226187570557,3.70505035347,110436.717713373,0.0,1.0
2020-06-11,4.83,4.98,4.8,4.81,22674,3.38927901652653,3.49453612884102,3.36822759406364,3.3752447348846,32312.305793058,0.0,1.0
2020-06-12,5.06,5.08,4.91,4.92,15412,3.55067325540875,3.56470753705068,3.44541614309426,3.45243328391523,21963.361422008,0.0,1.0
2020-06-15,4.9,5.08,4.89,4.91,17406,3.4383990022733,3.56470753705068,3.43138186145233,3.44541614309426,24804.9746244141,0.0,1.0
2020-06-16,5.0,5.04,4.91,4.91,22442,3.50857041048295,3.53663897376682,3.44541614309426,3.44541614309426,31981.6868046135,0.0,1.0
2020-06-17,4.94,5.04,4.94,5.0,13716,3.46646756555716,3.53663897376682,3.46646756555716,3.50857041048295,19546.4226099313,0.0,1.0
2020-06-18,5.05,5.07,4.94,4.94,18832,3.54365611458778,3.55769039622972,3.46646756555716,3.46646756555716,26837.1413378701,0.0,1.0
2020-06-19,5.14,5.14,5.0,5.05,11905,3.60681038197648,3.60681038197648,3.50857041048295,3.54365611458778,16965.5993854792,0.0,1.0
2020-06-22,4.89,5.04,4.88,5.03,29018,3.43138186145233,3.53663897376682,3.42436472063136,3.52962183294585,41353.0250287975,0.0,1.0
2020-06-23,4.93,4.95,4.88,4.88,22579,3.45945042473619,3.47348470637813,3.42436472063136,3.42436472063136,32176.9230176173,0.0,1.0
2020-06-24,4.87,4.94,4.87,4.93,14872,3.4173475798104,3.46646756555716,3.4173475798104,3.45945042473619,21193.8172247666,0.0,1.0
2020-06-25,4.78,4.87,4.65,4.87,35232,3.3541933124217,3.4173475798104,3.26297048174915,3.4173475798104,50208.4836244605,0.0,1.0
2020-06-26,4.95,4.95,4.66,4.72,24779,3.47348470637813,3.47348470637813,3.26998762257011,3.31209046749591,35312.1030804526,0.0,1.0
2020-06-29,4.91,4.96,4.7917,4.87,17361,3.44541614309426,3.48050184719909,3.36240336718223,3.4173475798104,24740.8459413107,0.0,1.0
2020-06-30,4.91,4.91,4.84,4.91,11996,3.44541614309426,3.44541614309426,3.3962961573475,3.44541614309426,17095.2818335328,0.0,1.0
2020-07-01,4.91,4.91,4.82,4.89,10427,3.44541614309426,3.44541614309426,3.38226187570557,3.43138186145233,14859.3284159926,0.0,1.0
2020-07-02,4.96,4.98,4.86,4.98,6026,3.48050184719909,3.49453612884102,3.41033043898943,3.49453612884102,8587.54320847522,0.0,1.0
2020-07-06,4.84,4.98,4.81,4.96,21159,3.3962961573475,3.49453612884102,3.3752447348846,3.48050184719909,30153.3067952418,0.0,1.0
2020-07-07,4.77,4.94,4.75,4.82,37109,3.34717617160074,3.46646756555716,3.33314188995881,3.38226187570557,52883.3622507977,0.0,1.0
2020-07-08,4.66,4.77,4.66,4.75,28403,3.26998762257011,3.34717617160074,3.26998762257011,3.33314188995881,40476.5996930504,0.0,1.0
2020-07-09,4.67,4.75,4.6,4.73,13550,3.27700476339108,3.33314188995881,3.22788477764432,3.31910760831688,19309.8590233719,0.0,1.0
2020-07-10,4.61,4.74,4.58,4.62,25489,3.23490191846528,3.32612474913784,3.21385049600239,3.24191905928625,36323.9111916404,0.0,1.0
2020-07-13,4.6,4.78,4.6,4.61,13585,3.22788477764432,3.3541933124217,3.22788477764432,3.23490191846528,19359.7368880079,0.0,1.0
2020-07-14,4.64,4.68,4.6,4.68,19397,3.25595334092818,3.28402190421205,3.22788477764432,3.28402190421205,27642.3125812801,0.0,1.0
2020-07-15,4.71,4.85,4.64,4.85,30215,3.30507332667494,3.40331329816847,3.25595334092818,3.40331329816847,43058.8479993493,0.0,1.0
2020-07-16,4.69,4.91,4.64,4.64,18031,3.29103904503301,3.44541614309426,3.25595334092818,3.25595334092818,25695.6507786287,0.0,1.0
2020-07-17,4.67,4.77,4.64,4.71,9332,3.27700476339108,3.34717617160074,3.25595334092818,3.30507332667494,13298.8637938086,0.0,1.0
2020-07-20,4.64,4.7,4.64,4.64,19035,3.25595334092818,3.29805618585398,3.25595334092818,3.25595334092818,27126.432952759,0.0,1.0
2020-07-21,4.63,4.75,4.61,4.61,15943,3.24893620010722,3.33314188995881,3.23490191846528,3.23490191846528,22720.0798826286,0.0,1.0
2020-07-22,4.62,4.63,4.59,4.6,20115,3.24191905928625,3.24893620010722,3.22086763682335,3.22788477764432,28665.5213472418,0.0,1.0
2020-07-23,4.66,4.7,4.59,4.59,11006,3.26998762257011,3.29805618585398,3.22086763682335,3.22086763682335,15684.4508052569,0.0,1.0
2020-07-24,4.695,4.83,4.68,4.68,18407,3.29454761544349,3.38927901652653,3.28402190421205,3.28402190421205,26231.4815530042,0.0,1.0
2020-07-27,4.71,4.8,4.66,4.7,11430,3.30507332667494,3.36822759406364,3.26998762257011,3.29805618585398,16288.6855082761,0.0,1.0
2020-07-28,4.78,4.8,4.7356,4.8,14494,3.3541933124217,3.36822759406364,3.32303720717662,3.36822759406364,20655.1362866976,0.0,1.0
2020-07-29,4.78,4.79,4.72,4.75,14216,3.3541933124217,3.36121045324267,3.31209046749591,3.33314188995881,20258.963533303,0.0,1.0
2020-07-30,4.7665,4.8,4.69,4.699,12657,3.3447201723134,3.36822759406364,3.29103904503301,3.29735447177188,18037.2609342301,0.0,1.0
2020-07-31,4.69,4.84,4.69,4.69,2813,3.29103904503301,3.3962961573475,3.29103904503301,3.29103904503301,4008.75523488895,0.0,1.0
2020-08-03,4.7799,4.78,4.61,4.61,27601,3.35412314101349,3.3541933124217,3.23490191846528,3.23490191846528,39333.6840519623,0.0,1.0
2020-08-04,4.77,4.8,4.6668,4.7981,10155,3.34717617160074,3.36822759406364,3.27475927832837,3.36689433730765,14471.7061536784,0.0,1.0
2020-08-05,4.78,4.79,4.728,4.735,7417,3.3541933124217,3.36121045324267,3.31770418015268,3.32261617872736,10569.8320572952,0.0,1.0
2020-08-06,4.69,4.78,4.68,4.72,9432,3.29103904503301,3.3541933124217,3.28402190421205,3.31209046749591,13441.371978483,0.0,1.0
2020-08-07,4.8,4.8,4.62,4.66,3238,3.36822759406364,3.36822759406364,3.24191905928625,3.26998762257011,4614.41501975485,0.0,1.0
2020-08-10,4.79,4.8,4.6986,4.79,4103,3.36121045324267,3.36822759406364,3.29707378613904,3.36121045324267,5847.11081718782,0.0,1.0
2020-08-11,4.91,4.94,4.75,4.8,35383,3.44541614309426,3.46646756555716,3.33314188995881,3.36822759406364,50423.6709833187,0.0,1.0
2020-08-12,5.79,5.95,5.38,5.4,164881,4.06292453533926,4.17519878847472,3.77522176167966,3.78925604332159,234968.919972885,0.0,1.0
2020-08-13,5.82,5.95,5.61,5.79,56569,4.08397595780216,4.17519878847472,3.93661600056188,4.06292453533926,80615.4549884226,0.0,1.0
2020-08-14,5.75,5.85,5.67,5.77,24519,4.0348559720554,4.10502738026506,3.97871884548767,4.04889025369733,34941.5818002993,0.0,1.0
2020-08-17,5.74,5.86,5.65,5.86,16238,4.02783883123443,4.11204452108602,3.96468456384574,4.11204452108602,23140.479027418,0.0,1.0
2020-08-18,5.65,5.843,5.65,5.76,15086,3.96468456384574,4.10011538169038,3.96468456384574,4.04187311287636,21498.7847399696,0.0,1.0
2020-08-19,5.72,5.75,5.62,5.66,22537,4.0138045495925,4.0348559720554,3.94363314138284,3.9717017046667,32117.0695800541,0.0,1.0
2020-08-20,5.75,5.77,5.6316,5.76,12640,4.0348559720554,4.04889025369733,3.95177302473516,4.04187311287636,18013.0345428355,0.0,1.0
2020-08-21,5.67,5.75,5.65,5.75,4608,3.97871884548767,4.0348559720554,3.96468456384574,4.0348559720554,6566.7771497932,0.0,1.0
2020-08-24,5.8,5.83,5.66,5.72,37665,4.06994167616023,4.09099309862312,3.9717017046667,4.0138045495925,53675.7077575869,0.0,1.0
2020-08-25,5.75,5.99,5.74,5.8,32187,4.0348559720554,4.20326735175858,4.02783883123443,4.06994167616023,45869.1094011271,0.0,1.0
2020-08-26,6.03,6.03,5.664,5.86,24482,4.23133591504244,4.23133591504244,3.97450856099509,4.11204452108602,34888.8537719699,0.0,1.0
2020-08-27,5.945,6.09,5.851,6.03,31863,4.17169021806423,4.27343875996824,4.10572909434715,4.23133591504244,45407.3828827823,0.0,1.0
2020-08-28,6.0,6.06,5.94,6.06,7302,4.21028449257955,4.25238733750534,4.16818164765375,4.25238733750534,10405.9476449197,0.0,1.0
2020-08-31,5.98,6.27,5.96,6.08,66048,4.19625021093761,4.39974729474562,4.18221592929568,4.26642161914727,94123.8058137026,0.0,1.0
2020-09-01,5.99,6.0,5.92,5.95,10921,4.20326735175858,4.21028449257955,4.15414736601182,4.17519878847472,15563.3188482837,0.0,1.0
2020-09-02,5.89,6.04,5.8297,5.95,14202,4.13309594354892,4.23835305586341,4.0907825843985,4.17519878847472,20239.0123874486,0.0,1.0
2020-09-03,5.83,6.0218,5.83,5.97,29338,4.09099309862312,4.22558185956925,4.09099309862312,4.18923307011665,41809.0512197554,0.0,1.0
2020-09-04,5.88,5.95,5.65,5.91,14868,4.12607880272795,4.17519878847472,3.96468456384574,4.14713022519085,21188.1168973796,0.0,1.0
2020-09-08,5.755,5.8,5.6666,5.78,27177,4.03836454246588,4.06994167616023,3.97633301760854,4.0559073945183,38729.4493489431,0.0,1.0
2020-09-09,5.73,5.8326,5.66,5.805,32542,4.02082169041347,4.09281755523658,3.9717017046667,4.07345024657071,46375.0134567209,0.0,1.0
2020-09-10,5.685,5.9307,5.64,5.82,30490,4.04538168328685,4.22021902358299,4.01336019239012,4.14144615597704,42847.7863327758,0.08,1.0
2020-09-11,5.65,5.84,5.6,5.78,45811,4.02047607925606,4.15567792970892,3.98489664492636,4.11298260851328,64378.4827710985,0.0,1.0
2020-09-14,5.66,5.8,5.65,5.7061,27923,4.027591966122,4.12721438224516,4.02047607925606,4.06039620457398,39240.3652925582,0.0,1.0
2020-09-15,5.68,5.79,5.6,5.73,31675,4.04182373985388,4.12009849537922,3.98489664492636,4.07740317418358,44513.0741912324,0.0,1.0
2020-09-16,5.64,5.8,5.6,5.74,24374,4.01336019239012,4.12721438224516,3.98489664492636,4.08451906104952,34252.9335544466,0.0,1.0
2020-09-17,5.66,5.74,5.6,5.74,14829,4.027591966122,4.08451906104952,3.98489664492636,4.08451906104952,20839.2857831661,0.0,1.0
2020-09-18,5.72,5.775,5.58,5.68,33571,4.07028728731764,4.10942466508031,3.97066487119448,4.04182373985388,47177.5347647628,0.0,1.0
2020-09-21,5.59,5.7,5.53,5.7,12209,3.97778075806042,4.05605551358576,3.93508543686478,4.05605551358576,17157.383513836,0.0,1.0
2020-09-22,5.5,5.5599,5.02,5.52,32194,3.91373777626696,3.95636193859394,3.57217520670184,3.92796954999884,45242.42811405,0.0,1.0
2020-09-23,5.54,5.66,5.5,5.56,8828,3.94220132373072,4.027591966122,3.91373777626696,3.9564330974626,12406.0432189487,0.0,1.0
2020-09-24,5.59,5.65,5.57,5.6001,6933,3.97778075806042,4.02047607925606,3.96354898432854,3.98496780379502,9742.98795162791,0.0,1.0
2020-09-25,5.51,5.6,5.46,5.585,5066,3.9208536631329,3.98489664492636,3.8852742288032,3.97422281462745,7119.28125817784,0.0,1.0
2020-09-28,5.56,5.65,5.52,5.535,3337,3.9564330974626,4.02047607925606,3.92796954999884,3.93864338029775,4689.50682166195,0.0,1.0
2020-09-29,5.66,5.685,5.49,5.56,12374,4.027591966122,4.04538168328685,3.90662188940102,3.9564330974626,17389.2590384312,0.0,1.0
2020-09-30,5.65,5.6809,5.58,5.58,3996,4.02047607925606,4.04246416967181,3.97066487119448,3.97066487119448,5615.60361383313,0.0,1.0
2020-10-01,5.72,5.72,5.6,5.61,7189,4.07028728731764,4.07028728731764,3.98489664492636,3.9920125317923,10102.7463413029,0.0,1.0
2020-10-02,5.7,5.72,5.62,5.72,21403,4.05605551358576,4.07028728731764,3.99912841865824,4.07028728731764,30077.7688055232,0.0,1.0
2020-10-05,5.71,5.74,5.65,5.67,8933,4.0631714004517,4.08451906104952,4.02047607925606,4.03470785298794,12553.6003709638,0.0,1.0
2020-10-06,5.65,5.74,5.65,5.7,4484,4.02047607925606,4.08451906104952,4.02047607925606,4.05605551358576,6301.39304415109,0.0,1.0
2020-10-07,5.74,5.74,5.64,5.65,8474,4.08451906104952,4.08451906104952,4.01336019239012,4.02047607925606,11908.5648207262,0.0,1.0
2020-10-08,5.77,5.78,5.6818,5.6818,7726,4.10586672164734,4.11298260851328,4.04310459948975,4.04310459948975,10857.3957758946,0.0,1.0
2020-10-09,5.76,5.78,5.66,5.78,7954,4.0987508347814,4.11298260851328,4.027591966122,4.11298260851328,11177.8055916989,0.0,1.0
2020-10-12,5.8777,5.97,5.76,5.76,65037,4.18250482319351,4.24818445896613,4.0987508347814,4.0987508347814,91396.8999581746,0.0,1.0
2020-10-13,5.94,5.95,5.8009,5.8875,9218,4.22683679836832,4.23395268523425,4.12785481206309,4.18947839232213,12954.1126407192,0.0,1.0
2020-10-14,5.835,5.92,5.7577,5.76,7960,4.15211998627595,4.21260502463644,4.09711418080223,4.0987508347814,11186.2374289569,0.0,1.0
2020-10-15,5.7735,5.8597,5.67,5.75,16986,4.10835728205041,4.16969622683482,4.03470785298794,4.09163494791546,23870.5312774199,0.0,1.0
2020-10-16,5.83,5.88,5.67,5.67,10129,4.14856204284298,4.18414147717268,4.03470785298794,4.03470785298794,14234.3465977267,0.0,1.0
2020-10-19,5.82,5.85,5.77,5.85,2968,4.14144615597704,4.16279381657486,4.10586672164734,4.16279381657486,4170.94883029448,0.0,1.0
2020-10-20,5.93,5.93,5.7765,5.8,14774,4.21972091150237,4.21972091150237,4.1104920481102,4.12721438224516,20761.9939416344,0.0,1.0
2020-10-21,5.93,5.94,5.86,5.86,5732,4.21972091150237,4.22683679836832,4.1699097034408,4.1699097034408,8055.21519381671,0.0,1.0
2020-10-22,5.87,5.9,5.8001,5.9,10154,4.17702559030674,4.19837325090456,4.12728554111381,4.19837325090456,14269.4792529684,0.0,1.0
2020-10-23,5.865,5.91,5.81,5.81,2635,4.17346764687377,4.2054891377705,4.1343302691111,4.1343302691111,3702.98186247505,0.0,1.0
2020-10-26,5.81,5.87,5.73,5.74,14602,4.1343302691111,4.17702559030674,4.07740317418358,4.08451906104952,20520.2812735714,0.0,1.0
2020-10-27,5.88,5.89,5.8,5.8,7504,4.18414147717268,4.19125736403861,4.12721438224516,4.12721438224516,10545.4177973483,0.0,1.0
2020-10-28,5.82,5.89,5.6873,5.72,11012,4.14144615597704,4.19125736403861,4.04701833726601,4.07028728731764,15475.2319808635,0.0,1.0
2020-10-29,5.777,5.84,5.775,5.84,965,4.11084784245349,4.15567792970892,4.10942466508031,4.15567792970892,1356.12049232958,0.0,1.0
2020-10-30,5.77,5.78,5.69,5.69,2959,4.10586672164734,4.11298260851328,4.04893962671982,4.04893962671982,4158.30107440747,0.0,1.0
2020-11-02,5.835,5.87,5.77,5.77,5787,4.15211998627595,4.17702559030674,4.10586672164734,4.10586672164734,8132.50703534843,0.0,1.0
2020-11-03,5.89,5.89,5.75,5.77,14034,4.19125736403861,4.19125736403861,4.09163494791546,4.10586672164734,19722.0673464801,0.0,1.0
2020-11-04,5.83,5.9,5.781,5.9,6340,4.14856204284298,4.19837325090456,4.11369419719987,4.19837325090456,8909.64136929481,0.0,1.0
2020-11-05,5.86,5.88,5.795,5.88,7205,4.1699097034408,4.18414147717268,4.12365643881219,4.18414147717268,10125.2312406576,0.0,1.0
2020-11-06,5.85,5.89,5.84,5.85,24765,4.16279381657486,4.19125736403861,4.15567792970892,4.16279381657486,34802.4082824268,0.0,1.0
2020-11-09,6.0,6.0,5.85,5.85,25805,4.26953211956395,4.26953211956395,4.16279381657486,4.16279381657486,36263.9267404816,0.0,1.0
2020-11-10,6.03,6.16,5.94,6.08,76367,4.29087978016177,4.38338630941899,4.22683679836832,4.32645921449147,107319.019313713,0.0,1.0
2020-11-11,6.95,7.4875,6.68,6.89,316122,4.94554137182825,5.32802029087252,4.75341242644787,4.90284605063261,444248.209612652,0.0,1.0
2020-11-12,6.94,7.11,6.87,6.8735,59267,4.93842548496231,5.05939556168329,4.88861427690073,4.89110483730381,83288.2831283905,0.0,1.0
2020-11-13,7.0,7.1499,6.91,6.99,58097,4.98112080615795,5.08778795027839,4.91707782436449,4.97400491929201,81644.074863079,0.0,1.0
2020-11-16,7.06,7.15,7.02,7.05,28501,5.02381612735359,5.08785910914705,4.99535257988983,5.01670024048765,40052.6322817463,0.0,1.0
2020-11-17,7.18,7.36,7.0201,7.11,46668,5.10920676974487,5.23729273333178,4.99542373875849,5.05939556168329,65582.8301927839,0.0,1.0
2020-11-18,7.15,7.32,7.1,7.32,20472,5.08785910914705,5.20882918586802,5.05227967481735,5.20882918586802,28769.4287243223,0.0,1.0
2020-11-19,7.5,7.5,7.17,7.21,33687,5.33691514945494,5.33691514945494,5.10209088287893,5.13055443034269,47340.5502850843,0.0,1.0
2020-11-20,7.48,7.5,7.4027,7.5,25008,5.32268337572306,5.33691514945494,5.26767757024935,5.33691514945494,35143.8976913762,0.0,1.0
2020-11-23,7.49,7.57,7.4827,7.57,22777,5.329799262589,5.38672635751652,5.32460466517687,5.38672635751652,32008.659537607,0.0,1.0
2020-11-24,7.6,7.62,7.4899,7.4899,38271,5.40807401811434,5.42230579184622,5.32972810372034,5.32972810372034,53782.4739502022,0.0,1.0
2020-11-25,7.48,7.6627,7.48,7.62,16007,5.32268337572306,5.45269062876379,5.32268337572306,5.42230579184622,22494.7364981549,0.0,1.0
2020-11-27,7.55,7.6411,7.49,7.49,36808,5.37249458378464,5.43732031313336,5.329799262589,5.329799262589,51726.510965458,0.0,1.0
2020-11-30,7.73,7.89,7.55,7.58,38879,5.50058054737156,5.6144347372266,5.37249458378464,5.39384224438246,54636.9001256803,0.0,1.0
2020-12-01,7.78,7.98,7.75,7.88,27325,5.53615998170126,5.67847771902006,5.51481232110344,5.60731885036066,38399.9921791768,0.0,1.0
2020-12-02,7.81,7.925,7.77,7.87,34053,5.55750764229908,5.63934034125739,5.52904409483532,5.60020296349472,47854.8923578228,0.0,1.0
2020-12-03,7.79,7.93,7.75,7.78,41466,5.5432758685672,5.64289828469036,5.51481232110344,5.53615998170126,58272.4272900913,0.0,1.0
2020-12-04,7.8685,7.9,7.73,7.86,38658,5.59913558046483,5.62155062409254,5.50058054737156,5.59308707662878,54326.3274533437,0.0,1.0
2020-12-07,8.0,8.07,7.86,7.89,60808,5.69270949275194,5.74252070081352,5.59308707662878,5.6144347372266,85453.8599974888,0.0,1.0
2020-12-08,8.04,8.19,8.02,8.02,43273,5.7211730402157,5.8279113432048,5.70694126648382,5.70694126648382,60811.8156109613,0.0,1.0
2020-12-09,8.06,8.1699,8.02,8.06,41351,5.73540481394758,5.81360841060426,5.70694126648382,5.73540481394758,58110.8170759795,0.0,1.0
2020-12-10,7.22,7.81,7.11,7.81,83624,5.37249458378464,5.81152114949558,5.29064217322837,5.81152114949558,112380.807571644,0.33,1.0
2020-12-11,7.11,7.23,6.95,7.17,57698,5.29064217322837,5.37993571201703,5.17158412151015,5.3352889426227,77539.3168859262,0.0,1.0
2020-12-14,6.89,7.35,6.83,7.18,31023,5.12693735211582,5.4692292508057,5.08229058272148,5.34273007085509,41691.2584102064,0.0,1.0
2020-12-15,7.04,7.05,6.9,6.9,20136,5.23855427560165,5.24599540383404,5.1343784803482,5.1343784803482,27060.412576086,0.0,1.0
2020-12-16,6.94,7.16,6.9,7.11,18079,5.16414299327776,5.32784781439031,5.1343784803482,5.29064217322837,24296.0468297109,0.0,1.0
2020-12-17,7.08,7.21,7.01,7.01,18883,5.2683187885312,5.36505345555225,5.21623089090448,5.21623089090448,25376.5281423437,0.0,1.0
2020-12-18,6.82,7.26,6.82,7.08,31891,5.07484945448909,5.4022590967142,5.07484945448909,5.2683187885312,42857.7481855364,0.0,1.0
2020-12-21,6.92,7.0626,6.75,6.8,32466,5.14926073681298,5.25537122540684,5.02276155686237,5.05996719802432,43630.4804675809,0.0,1.0
2020-12-22,7.13,7.13,6.89,6.89,16511,5.30552442969314,5.30552442969314,5.12693735211582,5.12693735211582,22188.8394936311,0.0,1.0
2020-12-23,7.1,7.14,7.07,7.14,6720,5.28320104499598,5.31296555792553,5.26087766029881,5.31296555792553,9030.88858319915,0.0,1.0
2020-12-24,7.15,7.17,7.07,7.17,9427,5.32040668615792,5.3352889426227,5.26087766029881,5.3352889426227,12668.777778842,0.0,1.0
2020-12-28,7.05,7.1,7.02,7.09,17071,5.24599540383404,5.28320104499598,5.22367201913687,5.27575991676359,22941.413542231,0.0,1.0
2020-12-29,7.055,7.14,7.01,7.1,25486,5.24971596795023,5.31296555792553,5.21623089090448,5.28320104499598,34250.1825046746,0.0,1.0
2020-12-30,7.24,7.33,7.03,7.09,26679,5.38737684024942,5.45434699434092,5.23111314736926,5.27575991676359,35853.4340046384,0.0,1.0
2020-12-31,7.2,7.3023,7.135,7.29,25355,5.35761232731987,5.4337350691372,5.30924499380934,5.42458248141136,34074.1339325914,0.0,1.0
2021-01-04,7.11,7.25,7.0401,7.25,17805,5.29064217322837,5.39481796848181,5.23862868688397,5.39481796848181,23927.8230987888,0.0,1.0
2021-01-05,7.265,7.29,7.15,7.16,21310,5.40597966083039,5.42458248141136,5.32040668615792,5.32784781439031,28638.1303136866,0.0,1.0
2021-01-06,7.39,7.43,7.28,7.29,14147,5.49899376373525,5.52875827666481,5.41714135317897,5.42458248141136,19011.9019027557,0.0,1.0
2021-01-07,7.46,7.5,7.35,7.4388,16641,5.55108166136197,5.58084617429153,5.4692292508057,5.53530646950931,22363.5441834847,0.0,1.0
2021-01-08,7.4,7.5,7.39,7.46,15281,5.50643489196764,5.58084617429153,5.49899376373525,5.55108166136197,20535.8643511706,0.0,1.0
2021-01-11,7.29,7.45,7.2595,7.4,25631,5.42458248141136,5.54364053312958,5.40188704030258,5.50643489196764,34445.0454279729,0.0,1.0
2021-01-12,7.33,7.3622,7.25,7.26,13280,5.45434699434092,5.47830742724921,5.39481796848181,5.4022590967142,17846.7560096555,0.0,1.0
2021-01-13,7.27,7.35,7.27,7.35,10776,5.40970022494659,5.4692292508057,5.40970022494659,5.4692292508057,14481.6749066301,0.0,1.0
2021-01-14,7.3,7.31,7.1601,7.2,30352,5.43202360964375,5.43946473787614,5.32792222567263,5.35761232731987,40789.5134341162,0.0,1.0
2021-01-15,7.28,7.3297,7.19,7.19,18597,5.41714135317897,5.45412376049395,5.35017119908748,5.35017119908748,24992.1778246659,0.0,1.0
2021-01-19,7.25,7.32,7.207,7.28,34293,5.39481796848181,5.44690586610853,5.36282111708254,5.41714135317897,46085.7533011382,0.0,1.0
2021-01-20,7.49,7.5,7.2326,7.31,36772,5.57340504605914,5.58084617429153,5.38187040535745,5.43946473787614,49417.2373484225,0.0,1.0
2021-01-21,7.44,7.5,7.44,7.5,20989,5.53619940489719,5.58084617429153,5.53619940489719,5.58084617429153,28206.7441179713,0.0,1.0
2021-01-22,7.586,7.59,7.39,7.468,44032,5.64483987709007,5.64781632838302,5.49899376373525,5.55703456394788,59173.8223356287,0.0,1.0
2021-01-25,7.78,7.8,7.55,7.55,22928,5.78919776479841,5.80408002126319,5.61805181545347,5.61805181545347,30812.5317612485,0.0,1.0
2021-01-26,7.715,7.87,7.7,7.81,13219,5.74083043128788,5.85616791888991,5.7296687389393,5.81152114949558,17764.7791936473,0.0,1.0
2021-01-27,7.68,7.7331,7.68,7.71,4580,5.71478648247452,5.75429887338851,5.71478648247452,5.73710986717169,6154.98061176371,0.0,1.0
2021-01-28,7.61,7.7399,7.6,7.68,21429,5.6626985848478,5.75935884058653,5.65525745661541,5.71478648247452,28798.0522990141,0.0,1.0
2021-01-29,7.61,7.66,7.51,7.66,25046,5.6626985848478,5.69990422600975,5.58828730252392,5.69990422600975,33658.8743236318,0.0,1.0
2021-02-01,7.7,7.78,7.6,7.7,13746,5.7296687389393,5.78919776479841,5.65525745661541,5.7296687389393,18473.005128669,0.0,1.0
2021-02-02,7.97,7.97,7.7401,7.77,23315,5.9305792012138,5.9305792012138,5.75950766315118,5.78175663656602,31332.6141841202,0.0,1.0
2021-02-03,7.88,8.0,7.83,8.0,13618,5.8636090471223,5.95290258591096,5.82640340596035,5.95290258591096,18300.9882032747,0.0,1.0
2021-02-04,7.92,8.0,7.8926,7.99,32551,5.89337356005185,5.95290258591096,5.87298486869511,5.94546145767857,43744.7104571005,0.0,1.0
2021-02-05,8.005,8.03,7.93,7.98,21580,5.95662315002716,5.97522597060813,5.90081468828424,5.93802032944618,29000.9785156901,0.0,1.0
2021-02-08,8.01,8.09,7.9247,8.0,28305,5.96034371414335,6.01987274000246,5.89687089032107,5.95290258591096,38038.5865100375,0.0,1.0
2021-02-09,7.96,8.055,7.82,8.03,40138,5.92313807298141,5.9938287911891,5.81896227772797,5.97522597060813,53940.7449333999,0.0,1.0
2021-02-10,7.93,7.97,7.86,7.93,72826,5.90081468828424,5.9305792012138,5.84872679065752,5.90081468828424,97869.5672559615,0.0,1.0
2021-02-11,7.7,7.99,7.7,7.99,44750,5.7296687389393,5.94546145767857,5.7296687389393,5.94546145767857,60138.7297765122,0.0,1.0
2021-02-12,7.77,7.82,7.54,7.73,31636,5.78175663656602,5.81896227772797,5.61061068722108,5.75199212363647,42515.0582169774,0.0,1.0
2021-02-16,7.87,7.87,7.75,7.75,32450,5.85616791888991,5.85616791888991,5.76687438010124,5.76687438010124,43608.9783519066,0.0,1.0
2021-02-17,7.69,7.7727,7.68,7.75,18067,5.72222761070691,5.78376574118877,5.71478648247452,5.76687438010124,24279.9202429552,0.0,1.0
2021-02-18,7.6,7.66,7.6,7.66,40802,5.65525745661541,5.69990422600975,5.65525745661541,5.69990422600975,54833.0827338827,0.0,1.0
2021-02-19,7.6,7.64,7.568,7.57,73495,5.65525745661541,5.68502196954497,5.63144584627177,5.63293407191825,98768.6244675925,0.0,1.0
2021-02-22,7.6,7.66,7.54,7.66,42581,5.65525745661541,5.69990422600975,5.61061068722108,5.69990422600975,57223.8492204171,0.0,1.0
2021-02-23,7.66,7.67,7.5,7.6,18817,5.69990422600975,5.70734535424213,5.58084617429153,5.65525745661541,25287.8319151872,0.0,1.0
2021-02-24,7.69,7.7,7.59,7.61,7872,5.72222761070691,5.7296687389393,5.64781632838302,5.6626985848478,10579.0409117476,0.0,1.0
2021-02-25,7.65,7.72,7.61,7.65,14900,5.69246309777736,5.74455099540408,5.6626985848478,5.69246309777736,20023.8452216767,0.0,1.0
2021-02-26,7.63,7.709,7.6,7.6513,6859,5.67758084131258,5.73636575434845,5.65525745661541,5.69343044444757,9217.68821311949,0.0,1.0
2021-03-01,7.64,7.75,7.6,7.75,9620,5.68502196954497,5.76687438010124,5.65525745661541,5.76687438010124,12928.1470491631,0.0,1.0
2021-03-02,7.7,7.7,7.6201,7.69,9205,5.7296687389393,5.7296687389393,5.67021412436251,5.72222761070691,12370.4359238613,0.0,1.0
2021-03-03,7.775,7.84,7.675,7.7,9883,5.78547720068222,5.83384453419274,5.71106591835833,5.7296687389393,13281.5880755591,0.0,1.0
2021-03-04,7.77,7.9181,7.7,7.8,51834,5.78175663656602,5.8919597456877,5.7296687389393,5.80408002126319,69658.7914913013,0.0,1.0
2021-03-05,7.81,7.86,7.67,7.86,27946,5.81152114949558,5.84872679065752,5.70734535424213,5.84872679065752,37556.1327895957,0.0,1.0
2021-03-08,7.89,7.96,7.72,7.88,23477,5.87105017535469,5.92313807298141,5.74455099540408,5.8636090471223,31550.3231053224,0.0,1.0
2021-03-09,7.89,7.928,7.88,7.92,10560,5.87105017535469,5.89932646263776,5.8636090471223,5.89337356005185,14191.3963450272,0.0,1.0
2021-03-10,8.4,8.4,7.82,7.87,56158,6.25054771520651,6.25054771520651,5.81896227772797,5.85616791888991,75469.7382522765,0.0,1.0
2021-03-11,8.08,8.34,8.05,8.34,27347,6.07196063762918,6.2673455096321,6.04941622932115,6.2673455096321,36390.8419680198,0.08,1.0
2021-03-12,8.06,8.15,8.0,8.05,22611,6.0569310320905,6.12456425701458,6.01184221547444,6.04941622932115,30088.6140248983,0.0,1.0
2021-03-15,7.87,8.05,7.83,8.05,25966,5.91414977947298,6.04941622932115,5.8840905683956,6.04941622932115,34553.1357202472,0.0,1.0
2021-03-16,7.75,7.79,7.72,7.79,50998,5.82397214624086,5.85403135731823,5.80142773793283,5.85403135731823,67863.3911831306,0.0,1.0
2021-03-17,7.8,7.89,7.75,7.77,31113,5.86154616008757,5.92917938501166,5.82397214624086,5.83900175177955,41402.2842048854,0.0,1.0
2021-03-18,7.83,7.9,7.76,7.81,35887,5.8840905683956,5.93669418778101,5.8314869490102,5.86906096285692,47755.0790107261,0.0,1.0
2021-03-19,7.9,7.9,7.71,7.79,16026,5.93669418778101,5.93669418778101,5.79391293516349,5.85403135731823,21325.9089984088,0.0,1.0
2021-03-22,7.87,8.04,7.8,7.91,21447,5.91414977947298,6.04190142655181,5.86154616008757,5.94420899055035,28539.6711773913,0.0,1.0
2021-03-23,7.84,7.91,7.72,7.78,46051,5.89160537116495,5.94420899055035,5.80142773793283,5.84651655454889,61280.3840812256,0.0,1.0
2021-03-24,7.86,7.9,7.7,7.78,25453,5.90663497670363,5.93669418778101,5.78639813239415,5.84651655454889,33870.4830735367,0.0,1.0
2021-03-25,7.88,7.98,7.7,7.87,20731,5.92166458224232,5.99681260993575,5.78639813239415,5.91414977947298,27586.8850272066,0.0,1.0
2021-03-26,7.68,7.9,7.65,7.87,21218,5.77136852685546,5.93669418778101,5.74882411854743,5.91414977947298,28234.9392941618,0.0,1.0
2021-03-29,7.63,7.77,7.62,7.68,10832,5.73379451300874,5.83900175177955,5.7262797102394,5.77136852685546,14414.2172888284,0.0,1.0
2021-03-30,7.66,7.66,7.61,7.62,8826,5.75633892131677,5.75633892131677,5.71876490747006,5.7262797102394,11744.8192200147,0.0,1.0
2021-03-31,7.73,7.8,7.65,7.7,18451,5.80894254070217,5.86154616008757,5.74882411854743,5.78639813239415,24552.8732640485,0.0,1.0
2021-04-01,7.75,7.8,7.67,7.74,11446,5.82397214624086,5.86154616008757,5.76385372408612,5.81645734347152,15231.2713338192,0.0,1.0
2021-04-05,7.75,7.78,7.66,7.7,14736,5.82397214624086,5.84651655454889,5.75633892131677,5.78639813239415,19609.2970797798,0.0,1.0
2021-04-06,7.83,7.91,7.7,7.78,19821,5.8840905683956,5.94420899055035,5.78639813239415,5.84651655454889,26375.9417357707,0.0,1.0
2021-04-07,7.77,7.88,7.76,7.81,13448,5.83900175177955,5.92166458224232,5.8314869490102,5.86906096285692,17895.3465749782,0.0,1.0
2021-04-08,7.72,7.8697,7.71,7.77,9778,5.80142773793283,5.9139243353899,5.79391293516349,5.83900175177955,13011.6522018246,0.0,1.0
2021-04-09,7.75,7.91,7.69,7.91,14652,5.82397214624086,5.94420899055035,5.7788833296248,5.94420899055035,19497.5176990319,0.0,1.0
2021-04-12,7.75,7.82,7.68,7.82,15208,5.82397214624086,5.87657576562626,5.77136852685546,5.87657576562626,20237.3907430301,0.0,1.0
2021-04-13,7.73,7.784,7.6801,7.76,4873,5.80894254070217,5.84952247565663,5.77144367488315,5.8314869490102,6484.53479029365,0.0,1.0
2021-04-14,7.7,7.73,7.69,7.6952,7185,5.78639813239415,5.80894254070217,5.7788833296248,5.78279102706486,9561.12917468906,0.0,1.0
2021-04-15,7.68,7.69,7.67,7.68,7956,5.77136852685546,5.7788833296248,5.76385372408612,5.77136852685546,10587.1042051254,0.0,1.0
2021-04-16,7.73,7.75,7.55,7.65,18620,5.80894254070217,5.82397214624086,5.673676090854,5.74882411854743,24777.762732458,0.0,1.0
2021-04-19,7.73,7.78,7.71,7.78,8359,5.80894254070217,5.84651655454889,5.79391293516349,5.84651655454889,11123.3790913328,0.0,1.0
2021-04-20,7.71,7.77,7.63,7.68,6240,5.79391293516349,5.83900175177955,5.73379451300874,5.77136852685546,8303.61114127485,0.0,1.0
2021-04-21,7.79,7.79,7.71,7.72,15831,5.85403135731823,5.85403135731823,5.79391293516349,5.80142773793283,21066.4211502439,0.0,1.0
2021-04-22,7.76,7.82,7.65,7.82,14075,5.8314869490102,5.87657576562626,5.74882411854743,5.87657576562626,18729.6998098467,0.0,1.0
2021-04-23,7.79,7.87,7.65,7.76,15739,5.85403135731823,5.91414977947298,5.74882411854743,5.8314869490102,20943.9961141867,0.0,1.0
2021-04-26,7.73,7.84,7.72,7.84,9480,5.80894254070217,5.89160537116495,5.80142773793283,5.89160537116495,12615.1015415522,0.0,1.0
2021-04-27,7.75,7.79,7.71,7.765,13190,5.82397214624086,5.85403135731823,5.79391293516349,5.83524435039487,17552.0241912524,0.0,1.0
2021-04-28,7.73,7.8,7.72,7.79,4326,5.80894254070217,5.86154616008757,5.80142773793283,5.85403135731823,5756.63810851843,0.0,1.0
2021-04-29,7.77,7.78,7.72,7.74,6962,5.83900175177955,5.84651655454889,5.80142773793283,5.81645734347152,9264.38153294158,0.0,1.0
2021-04-30,7.7,7.78,7.66,7.72,15191,5.78639813239415,5.84651655454889,5.75633892131677,5.80142773793283,20214.7687254978,0.0,1.0
2021-05-03,7.75,7.77,7.68,7.71,33682,5.82397214624086,5.83900175177955,5.77136852685546,5.79391293516349,44820.8702660929,0.0,1.0
2021-05-04,7.77,7.7914,7.71,7.71,10835,5.83900175177955,5.85508342970594,5.79391293516349,5.79391293516349,14418.2094095694,0.0,1.0
2021-05-05,7.77,7.8,7.75,7.75,8890,5.83900175177955,5.86154616008757,5.82397214624086,5.82397214624086,11829.9844624893,0.0,1.0
2021-05-06,7.75,7.7826,7.7,7.73,14587,5.82397214624086,5.84847040326892,5.78639813239415,5.80894254070217,19411.0217496436,0.0,1.0
2021-05-07,7.84,7.84,7.71,7.84,30469,5.89160537116495,5.89160537116495,5.79391293516349,5.89160537116495,40545.3089524845,0.0,1.0
2021-05-10,7.81,7.86,7.75,7.83,16666,5.86906096285692,5.90663497670363,5.82397214624086,5.8840905683956,22177.5614231549,0.0,1.0
2021-05-11,7.76,7.8074,7.6801,7.71,34839,5.8314869490102,5.86710711413689,5.77144367488315,5.79391293516349,46360.4981652043,0.0,1.0
2021-05-12,7.72,7.755,7.72,7.72,7747,5.80142773793283,5.82772954762553,5.80142773793283,5.80142773793283,10308.9864601693,0.0,1.0
2021-05-13,7.73,7.75,7.67,7.67,21115,5.80894254070217,5.82397214624086,5.76385372408612,5.76385372408612,28097.8764820543,0.0,1.0
2021-05-14,7.77,7.81,7.719,7.7192,15689,5.83900175177955,5.86906096285692,5.8006762576559,5.80082655371128,20877.4607685034,0.0,1.0
2021-05-17,7.75,7.82,7.75,7.78,12945,5.82397214624086,5.87657576562626,5.82397214624086,5.84651655454889,17226.0009974043,0.0,1.0
2021-05-18,7.75,7.8,7.7,7.7,7558,5.82397214624086,5.86154616008757,5.78639813239415,5.78639813239415,10057.4828534864,0.0,1.0
2021-05-19,7.78,7.82,7.75,7.75,29101,5.84651655454889,5.87657576562626,5.82397214624086,5.82397214624086,38724.9018945896,0.0,1.0
2021-05-20,7.75,7.8017,7.73,7.754,17208,5.82397214624086,5.86282367655836,5.80894254070217,5.8269780673486,22898.8045703618,0.0,1.0
2021-05-21,7.755,7.83,7.73,7.8101,20012,5.82772954762553,5.8840905683956,5.80894254070217,5.86913611088461,26630.1067562808,0.0,1.0
2021-05-24,7.7,7.78,7.7,7.75,16498,5.78639813239415,5.84651655454889,5.78639813239415,5.82397214624086,21954.002661659,0.0,1.0
2021-05-25,7.71,7.76,7.69,7.76,16607,5.79391293516349,5.8314869490102,5.7788833296248,5.8314869490102,22099.0497152486,0.0,1.0
2021-05-26,7.69,7.77,7.68,7.77,8659,5.7788833296248,5.83900175177955,5.77136852685546,5.83900175177955,11522.5911654325,0.0,1.0
2021-05-27,7.68,7.76,7.68,7.75,9655,5.77136852685546,5.8314869490102,5.77136852685546,5.82397214624086,12847.9752514437,0.0,1.0
2021-05-28,7.75,7.76,7.66,7.66,6943,5.82397214624086,5.8314869490102,5.75633892131677,5.75633892131677,9239.09810158193,0.0,1.0
2021-06-01,7.83,7.84,7.75,7.78,31012,5.8840905683956,5.89160537116495,5.82397214624086,5.84651655454889,41267.8828066051,0.0,1.0
2021-06-02,7.93,7.93,7.8,7.8,22263,5.95923859608904,5.95923859608904,5.86154616008757,5.86154616008757,29625.5280189426,0.0,1.0
2021-06-03,8.02,8.03,7.84,7.95,70662,6.02687182101312,6.03438662378247,5.89160537116495,5.97426820162772,94030.4119334557,0.0,1.0
2021-06-04,7.98,8.01,7.94,8.0,26136,5.99681260993575,6.01935701824378,5.96675339885838,6.01184221547444,34779.3558955704,0.0,1.0
2021-06-07,8.2,8.2,7.98,8.01,60441,6.1621382708613,6.1621382708613,5.99681260993575,6.01935701824378,80429.2565688771,0.0,1.0
2021-06-08,8.24,8.25,8.195,8.24,17867,6.19219748193867,6.19971228470801,6.15838086947663,6.19219748193867,23775.7404264676,0.0,1.0
2021-06-09,7.98,8.1999,7.86,8.19,59418,5.99681260993575,6.1620631228336,5.90663497670363,6.15462346809195,79067.9433961969,0.0,1.0
2021-06-10,7.8,8.02,7.7,8.02,47740,5.92166458224232,6.08868589097223,5.8457458055469,6.08868589097223,62882.9942710123,0.08,1.0
2021-06-11,7.74,7.78,7.51,7.51,34907,5.87611331622507,5.90648082690324,5.70150012982562,5.70150012982562,45979.4026187312,0.0,1.0
2021-06-14,7.79,7.84,7.66,7.74,34516,5.91407270457278,5.95203209292048,5.81537829486874,5.87611331622507,45464.3785139979,0.0,1.0
2021-06-15,7.79,7.79,7.65,7.65,5390,5.91407270457278,5.91407270457278,5.8077864171992,5.8077864171992,7099.6929015659,0.0,1.0
2021-06-16,7.75,7.79,7.75,7.77,9894,5.88370519389461,5.91407270457278,5.88370519389461,5.89888894923369,13032.3490849894,0.0,1.0
2021-06-17,7.68,7.76,7.66,7.76,5044,5.83056205020782,5.89129707156415,5.81537829486874,5.89129707156415,6643.94267077893,0.0,1.0
2021-06-18,7.74,7.74,7.6,7.6,23860,5.87611331622507,5.87611331622507,5.76982702885149,5.76982702885149,31428.3251635181,0.0,1.0
2021-06-21,7.72,7.76,7.67,7.71,13443,5.86092956088599,5.89129707156415,5.82297017253828,5.85333768321645,17707.0819435529,0.0,1.0
2021-06-22,7.79,7.7999,7.68,7.69,24787,5.91407270457278,5.92158866346562,5.83056205020782,5.83815392787736,32649.3669668115,0.0,1.0
2021-06-23,7.75,7.775,7.68,7.73,17722,5.88370519389461,5.90268488806847,5.83056205020782,5.86852143855553,23343.3687572451,0.0,1.0
2021-06-24,7.66,7.77,7.66,7.77,10371,5.81537829486874,5.89888894923369,5.81537829486874,5.89888894923369,13660.65214882,0.0,1.0
2021-06-25,7.48,7.69,7.36,7.69,85885,5.67872449681699,5.83815392787736,5.5876219647825,5.83815392787736,113127.481419478,0.0,1.0
2021-06-28,7.53,7.55,7.4638,7.5,25320,5.7166838851647,5.73186764050378,5.66642565499234,5.69390825215608,33351.4330737753,0.0,1.0
2021-06-29,7.53,7.63,7.415,7.63,54074,5.7166838851647,5.79260266186011,5.62937729196497,5.79260266186011,71226.1213282513,0.0,1.0
2021-06-30,7.43,7.6,7.43,7.54,13680,5.64076510846929,5.76982702885149,5.64076510846929,5.72427576283424,18019.25767967,0.0,1.0
2021-07-01,7.55,7.62,7.45,7.525,12989,5.73186764050378,5.78501078419057,5.65594886380837,5.71288794632993,17109.0744152949,0.0,1.0
2021-07-02,7.55,7.5959,7.53,7.58,6070,5.73186764050378,5.76671435900698,5.7166838851647,5.75464327351241,7995.38699675418,0.0,1.0
2021-07-06,7.61,7.62,7.51,7.58,19654,5.77741890652103,5.78501078419057,5.70150012982562,5.75464327351241,25888.1937453388,0.0,1.0
2021-07-07,7.54,7.58,7.45,7.5662,10121,5.72427576283424,5.75464327351241,5.65594886380837,5.74416648232844,13331.3528491185,0.0,1.0
2021-07-08,7.62,7.6377,7.21,7.47,33548,5.78501078419057,5.79844840766566,5.47374379973937,5.67113261914745,44189.3316255534,0.0,1.0
2021-07-09,7.62,7.63,7.5838,7.62,9480,5.78501078419057,5.79260266186011,5.75752818702683,5.78501078419057,12487.0294446836,0.0,1.0
2021-07-12,7.6,7.61,7.56,7.57,7577,5.76982702885149,5.77741890652103,5.73945951817332,5.74705139584287,9980.40317535526,0.0,1.0
2021-07-13,7.59,7.6089,7.59,7.6065,934,5.76223515118195,5.77658379997738,5.76223515118195,5.77476174933669,1230.26218368507,0.0,1.0
2021-07-14,7.64,7.66,7.56,7.58,30526,5.80019453952966,5.81537829486874,5.73945951817332,5.75464327351241,40208.7616907608,0.0,1.0
2021-07-15,7.6599,7.67,7.59,7.65,10923,5.81530237609204,5.82297017253828,5.76223515118195,5.8077864171992,14387.7450025611,0.0,1.0
2021-07-16,7.55,7.67,7.55,7.66,7167,5.73186764050378,5.82297017253828,5.73186764050378,5.81537829486874,9440.35232384468,0.0,1.0
2021-07-19,7.505,7.64,7.46,7.55,11805,5.69770419099085,5.80019453952966,5.66354074147791,5.73186764050378,15549.5129319082,0.0,1.0
2021-07-20,7.51,7.6229,7.4191,7.56,12495,5.70150012982562,5.78721242871474,5.63248996180949,5.73945951817332,16458.3789990846,0.0,1.0
2021-07-21,7.55,7.61,7.52,7.55,8106,5.73186764050378,5.77741890652103,5.70909200749516,5.73186764050378,10677.2004935238,0.0,1.0
2021-07-22,7.48,7.5,7.435,7.5,15700,5.67872449681699,5.69390825215608,5.64456104730406,5.69390825215608,20679.9960212588,0.0,1.0
2021-07-23,7.465,7.515,7.42,7.4456,6344,5.66733668031268,5.70529606866039,5.63317323079974,5.65260843763377,8356.2990292271,0.0,1.0
2021-07-26,7.36,7.58,7.33,7.58,24003,5.5876219647825,5.75464327351241,5.56484633177387,5.75464327351241,31616.6843629473,0.0,1.0
2021-07-27,7.43,7.45,7.37,7.43,8304,5.64076510846929,5.65594886380837,5.59521384245204,5.64076510846929,10938.0055388874,0.0,1.0
2021-07-28,7.44,7.48,7.35,7.35,7602,5.64835698613883,5.67872449681699,5.58003008711295,5.58003008711295,10013.3331053254,0.0,1.0
2021-07-29,7.42,7.49,7.34,7.49,4265,5.63317323079974,5.68631637448653,5.57243820944341,5.68631637448653,5617.84605290883,0.0,1.0
2021-07-30,7.32,7.4,7.2498,7.34,8965,5.55725445410433,5.61798947546066,5.50395947286415,5.57243820944341,11808.6728872984,0.0,1.0
2021-08-02,7.3499,7.39,7.3,7.39,8899,5.57995416833626,5.61039759779112,5.54207069876525,5.61039759779112,11721.7378721772,0.0,1.0
2021-08-03,7.35,7.46,7.3001,7.3001,12917,5.58003008711295,5.66354074147791,5.54214661754194,5.54214661754194,17014.2362169809,0.0,1.0
2021-08-04,7.35,7.46,7.24,7.3,15381,5.58003008711295,5.66354074147791,5.496519432748,5.54207069876525,20259.8101148396,0.0,1.0
2021-08-05,7.33,7.3699,7.27,7.27,8019,5.56484633177387,5.59513792367534,5.51929506575662,5.51929506575662,10562.6043372276,0.0,1.0
2021-08-06,7.39,7.4699,7.33,7.33,10638,5.61039759779112,5.67105670037076,5.56484633177387,5.56484633177387,14012.3438009013,0.0,1.0
2021-08-09,7.425,7.44,7.39,7.39,7572,5.63696916963451,5.64835698613883,5.61039759779112,5.61039759779112,9973.81718936123,0.0,1.0
2021-08-10,7.39,7.47,7.39,7.47,6898,5.61039759779112,5.67113261914745,5.61039759779112,5.67113261914745,9086.02627736579,0.0,1.0
2021-08-11,7.47,7.49,7.3699,7.4207,43119,5.67113261914745,5.68631637448653,5.59513792367534,5.63370466223661,56796.2260153284,0.0,1.0
2021-08-12,7.5152,7.524,7.42,7.4701,10450,5.70544790621378,5.71212875856298,5.63317323079974,5.67120853792415,13764.7107275257,0.0,1.0
2021-08-13,7.97,7.97,7.41,7.5184,84533,6.05072650262452,6.05072650262452,5.6255813531302,5.70787730706803,111346.630806692,0.0,1.0
2021-08-16,7.59,7.87,7.5,7.87,48793,5.76223515118195,5.97480772592911,5.69390825215608,5.97480772592911,64270.0029213553,0.0,1.0
2021-08-17,7.25,7.59,6.495,7.53,88249,5.50411131041754,5.76223515118195,4.93092454636716,5.7166838851647,116241.335597456,0.0,1.0
2021-08-18,7.26,7.3199,7.23,7.25,10218,5.51170318808708,5.55717853532764,5.48892755507846,5.50411131041754,13459.1209774027,0.0,1.0
2021-08-19,7.1944,7.2248,7.0451,7.1729,8189,5.46190047057489,5.4849797786903,5.34855373696864,5.44557793358538,10786.5278610247,0.0,1.0
2021-08-20,7.18,7.227,7.132,7.227,6436,5.45096816673075,5.4866499917776,5.41452715391695,5.4866499917776,8477.48117151728,0.0,1.0
2021-08-23,7.2899,7.6,7.12,7.26,111893,5.53440290231901,5.76982702885149,5.4054169007135,5.51170318808708,147385.146166032,0.0,1.0
2021-08-24,7.2,7.29,7.1923,7.22,11209,5.46615192206983,5.53447882109571,5.46030617626429,5.48133567740892,14764.4634014197,0.0,1.0
2021-08-25,7.25,7.34,7.15,7.15,11411,5.50411131041754,5.57243820944341,5.42819253372213,5.42819253372213,15030.5372355786,0.0,1.0
2021-08-26,7.29,7.29,7.25,7.2532,2729,5.53447882109571,5.53447882109571,5.50411131041754,5.50654071127179,3594.63115554236,0.0,1.0
2021-08-27,7.3,7.54,7.24,7.3,79724,5.54207069876525,5.72427576283424,5.496519432748,5.54207069876525,105012.229477633,0.0,1.0
2021-08-30,7.45,7.54,7.33,7.34,35063,5.65594886380837,5.72427576283424,5.56484633177387,5.57243820944341,46184.8853817449,0.0,1.0
2021-08-31,7.49,7.54,7.3727,7.49,29425,5.68631637448653,5.72427576283424,5.59726364942281,5.68631637448653,38758.5275748751,0.0,1.0
2021-09-01,7.42,7.53,7.3701,7.53,17122,5.63317323079974,5.7166838851647,5.59528976122873,5.7166838851647,22553.0504379613,0.0,1.0
2021-09-02,7.3,7.53,7.28,7.53,10546,5.54207069876525,5.7166838851647,5.52688694342616,5.7166838851647,13891.1616586111,0.0,1.0
2021-09-03,7.35,7.43,7.35,7.43,6360,5.58003008711295,5.64076510846929,5.58003008711295,5.64076510846929,8377.37418440801,0.0,1.0
2021-09-07,7.28,7.35,7.25,7.35,18257,5.52688694342616,5.58003008711295,5.50411131041754,5.58003008711295,24048.0692586065,0.0,1.0
2021-09-08,7.19,7.2869,7.19,7.2869,5685,5.45856004440029,5.53212533901815,5.45856004440029,5.53212533901815,7488.26607521376,0.0,1.0
2021-09-09,7.16,7.213,7.0801,7.15,7601,5.496519432748,5.53720595927532,5.43518257483228,5.48884272962964,9901.38589809206,0.08,1.0
2021-09-10,7.26,7.295,7.1355,7.21,13394,5.57328646393163,5.6001549248459,5.47771151010801,5.53490294833982,17447.5940953881,0.0,1.0
2021-09-13,7.17,7.2499,7.1234,7.2499,6597,5.50419613586636,5.56553299378208,5.46842269933479,5.56553299378208,8593.53279433145,0.0,1.0
2021-09-14,7.13,7.21,7.12,7.15,16814,5.47348932339291,5.53490294833982,5.46581262027455,5.48884272962964,21902.6315603894,0.0,1.0
2021-09-15,7.12,7.19,7.11,7.14,5343,5.46581262027455,5.51954954210309,5.45813591715618,5.48116602651127,6960.0190571643,0.0,1.0
2021-09-16,7.14,7.16,7.12,7.16,5651,5.48116602651127,5.496519432748,5.46581262027455,5.496519432748,7361.23295752115,0.0,1.0
2021-09-17,7.67,7.67,7.14,7.195,51941,5.88803129178452,5.88803129178452,5.48116602651127,5.52338789366227,67660.5558390737,0.0,1.0
2021-09-20,7.17,7.49,6.805,7.49,65869,5.50419613586636,5.74985063565398,5.22399647204611,5.74985063565398,85803.7610474182,0.0,1.0
2021-09-21,7.32,7.35,7.12,7.12,12340,5.61934668264181,5.6423767919969,5.46581262027455,5.46581262027455,16074.6088649462,0.0,1.0
2021-09-22,7.3599,7.41,7.27,7.38,6930,5.64997672808408,5.68843701070708,5.58096316704999,5.66540690135199,9027.31275802894,0.0,1.0
2021-09-23,7.24,7.3912,7.2,7.39,10569,5.55793305769491,5.67400480884456,5.52722624522145,5.67308360447035,13767.6289378943,0.0,1.0
2021-09-24,7.33,7.4099,7.19,7.27,38540,5.62702338576017,5.68836024367589,5.51954954210309,5.58096316704999,50203.8432459503,0.0,1.0
2021-09-27,7.23,7.39,7.16,7.35,53726,5.55025635457654,5.67308360447035,5.496519432748,5.6423767919969,69985.7727615964,0.0,1.0
2021-09-28,7.37,7.39,7.28,7.34,7411,5.65773019823363,5.67308360447035,5.58863987016836,5.63470008887854,9653.88381670309,0.0,1.0
2021-09-29,7.39,7.42,7.345,7.42,2495,5.67308360447035,5.69611371382544,5.63853844043772,5.69611371382544,3250.09312139714,0.0,1.0
2021-09-30,7.4,7.41,7.28,7.41,2020,5.68076030758871,5.68843701070708,5.58863987016836,5.68843701070708,2631.33791792474,0.0,1.0
2021-10-01,7.38,7.47,7.32,7.47,3895,5.66540690135199,5.73449722941726,5.61934668264181,5.73449722941726,5073.79266847369,0.0,1.0
2021-10-04,7.33,7.4091,7.31,7.33,3916,5.62702338576017,5.68774610742642,5.61166997952345,5.62702338576017,5101.14816167985,0.0,1.0
2021-10-05,7.35,7.35,7.29,7.33,3081,5.6423767919969,5.6423767919969,5.59631657328672,5.62702338576017,4013.44164610204,0.0,1.0
2021-10-06,7.37,7.37,7.27,7.29,3848,5.65773019823363,5.65773019823363,5.58096316704999,5.59631657328672,5012.56846939326,0.0,1.0
2021-10-07,7.4,7.42,7.4,7.41,1931,5.68076030758871,5.69611371382544,5.68076030758871,5.68843701070708,2515.40273243202,0.0,1.0
2021-10-08,7.3999,7.3999,7.3,7.31,1216,5.68068354055753,5.68068354055753,5.60399327640508,5.61166997952345,1584.01332088935,0.0,1.0
2021-10-11,7.3572,7.3572,7.3572,7.3572,634,5.64790401824212,5.64790401824212,5.64790401824212,5.64790401824212,825.875366318953,0.0,1.0
2021-10-12,7.42,7.47,7.3418,7.3418,11078,5.69611371382544,5.73449722941726,5.63608189543984,5.63608189543984,14430.67398751,0.0,1.0
2021-10-13,7.495,7.5,7.46,7.46,21900,5.75368898721316,5.75752733877235,5.72682052629889,5.72682052629889,28527.8714864118,0.0,1.0
2021-10-14,7.4802,7.504,7.48,7.49,3004,5.74232746659799,5.76059802001969,5.74217393253562,5.74985063565398,3913.13817101283,0.0,1.0
2021-10-15,7.49,7.52,7.42,7.48,39490,5.74985063565398,5.77288074500907,5.69611371382544,5.74217393253562,51441.3536528951,0.0,1.0
2021-10-18,7.6,7.6,7.4999,7.5,14773,5.83429436995598,5.83429436995598,5.75745057174116,5.75752733877235,19243.9381492585,0.0,1.0
2021-10-19,7.5599,7.6,7.5,7.51,3615,5.80351079045134,5.83429436995598,5.75752733877235,5.76520404189071,4709.05275905839,0.0,1.0
2021-10-20,7.51,7.56,7.5,7.55,2985,5.76520404189071,5.80358755748252,5.75752733877235,5.79591085436416,3888.38796287394,0.0,1.0
2021-10-21,7.6012,7.79,7.43,7.49,40090,5.83521557433018,5.98015172920488,5.7037904169438,5.74985063565398,52222.9391730707,0.0,1.0
2021-10-22,7.59,7.59,7.53,7.53,2834,5.82661766683761,5.82661766683761,5.78055744812744,5.78055744812744,3691.6889402964,0.0,1.0
2021-10-25,7.6,7.6664,7.56,7.5799,5019,5.83429436995598,5.88526767866191,5.80358755748252,5.81886419668807,6537.96287626944,0.0,1.0
2021-10-26,7.57,7.67,7.2,7.65,40823,5.81126426060089,5.88803129178452,5.52722624522145,5.87267788554779,53177.7761502187,0.0,1.0
2021-10-27,7.2,7.4716,7.16,7.46,6744,5.52722624522145,5.73572550191619,5.496519432748,5.72682052629889,8785.02124677449,0.0,1.0
2021-10-28,7.31,7.41,7.25,7.4,4084,5.61166997952345,5.68843701070708,5.56560976081327,5.68076030758871,5319.99210732903,0.0,1.0
2021-10-29,7.4,7.49,7.337,7.37,10016,5.68076030758871,5.74985063565398,5.63239707794303,5.65773019823363,13047.2676167991,0.0,1.0
2021-11-01,7.57,7.58,7.4334,7.5,8516,5.81126426060089,5.81894096371925,5.70640049600405,5.75752733877235,11093.3038163599,0.0,1.0
2021-11-02,7.48,7.5673,7.24,7.55,25060,5.74217393253562,5.80919155075893,5.55793305769491,5.79591085436416,32644.2218926703,0.0,1.0
2021-11-03,7.4397,7.47,7.4,7.47,3017,5.71123681896862,5.73449722941726,5.68076030758871,5.73449722941726,3930.07252394997,0.0,1.0
2021-11-04,7.34,7.49,7.34,7.49,7757,5.63470008887854,5.74985063565398,5.63470008887854,5.74985063565398,10104.5981333377,0.0,1.0
2021-11-05,7.48,7.5,7.34,7.34,7281,5.74217393253562,5.75752733877235,5.63470008887854,5.63470008887854,9484.5402873317,0.0,1.0
2021-11-08,7.46,7.5856,7.44,7.56,4366,5.72682052629889,5.82323991746553,5.71146712006217,5.80358755748252,5687.3373018116,0.0,1.0
2021-11-09,7.4699,7.48,7.4,7.4601,3428,5.73442046238607,5.74217393253562,5.68076030758871,5.72689729333008,4465.45860527031,0.0,1.0
2021-11-10,7.7799,7.7799,7.489,7.5,52984,5.97239825905533,5.97239825905533,5.74908296534215,5.75752733877235,69019.2120016458,0.0,1.0
2021-11-11,7.8,7.83,7.6701,7.7601,21565,5.98782843232324,6.01085854167833,5.8881080588157,5.95719838688097,28091.486237647,0.0,1.0
2021-11-12,7.9892,7.9892,7.78,7.83,73670,6.13307165532267,6.13307165532267,5.97247502608651,6.01085854167833,95965.6754522355,0.0,1.0
2021-11-15,7.96,8.03,7.96,8.0,22882,6.11065568221705,6.16439260404559,6.11065568221705,6.1413624946905,29807.0664544326,0.0,1.0
2021-11-16,7.95,7.99,7.76,7.87,17512,6.10297897909869,6.13368579157214,5.95712161984979,6.04156535415178,22811.8760488604,0.0,1.0
2021-11-17,7.98,8.0,7.9,8.0,9277,6.12600908845378,6.1413624946905,6.06459546350687,6.1413624946905,12084.6147844494,0.0,1.0
2021-11-18,7.84,7.97,7.84,7.91,9399,6.01853524479669,6.11833238533541,6.01853524479669,6.07227216662523,12243.5371735518,0.0,1.0
2021-11-19,7.71,7.89,7.6301,7.76,20711,5.91873810425797,6.05691876038851,5.85740124634225,5.95712161984979,26979.0295139304,0.0,1.0
2021-11-22,7.8,7.8811,7.6601,7.8,19256,5.98782843232324,6.05008649461316,5.88043135569734,5.98782843232324,25083.6846275044,0.0,1.0
2021-11-23,7.73,7.8,7.7,7.8,4338,5.9340915104947,5.98782843232324,5.91106140113961,5.98782843232324,5650.86331087006,0.0,1.0
2021-11-24,7.8,7.87,7.67,7.8,16039,5.98782843232324,6.04156535415178,5.88803129178452,5.98782843232324,20893.0835968292,0.0,1.0
2021-11-26,7.7913,7.88,7.695,7.78,11427,5.98114970061026,6.04924205727014,5.90722304958043,5.97247502608651,14885.2962317456,0.0,1.0
2021-11-29,7.7,7.8698,7.67,7.82,26166,5.91106140113961,6.04141182008941,5.88803129178452,6.00318183855997,34084.9445348608,0.0,1.0
2021-11-30,7.6,7.71,7.54,7.65,30932,5.83429436995598,5.91873810425797,5.7882341512458,5.87267788554779,40293.3388501228,0.0,1.0
2021-12-01,7.6,7.78,7.54,7.78,10189,5.83429436995598,5.97247502608651,5.7882341512458,5.97247502608651,13272.6247751164,0.0,1.0
2021-12-02,7.6612,7.6612,7.555,7.59,14998,5.88127579304036,5.88127579304036,5.79974920592334,5.82661766683761,19537.0327193244,0.0,1.0
2021-12-03,7.5,7.6266,7.4101,7.6,37734,5.75752733877235,5.85471440025082,5.68851377773826,5.83429436995598,49153.9133638476,0.0,1.0
2021-12-06,7.49,7.63,7.4286,7.48,35322,5.74985063565398,5.85732447931107,5.70271567850723,5.74217393253562,46011.9395727415,0.0,1.0
2021-12-07,7.49,7.54,7.4288,7.475,50657,5.74985063565398,5.7882341512458,5.7028692125696,5.73833558097644,65987.9628258979,0.0,1.0
2021-12-08,7.39,7.54,7.33,7.54,59881,5.67308360447035,5.7882341512458,5.62702338576017,5.7882341512458,78003.5375560651,0.0,1.0
2021-12-09,7.03,7.13,6.99,6.99,28725,5.45813591715618,5.5357765418668,5.42707966727194,5.42707966727194,36997.3839173309,0.08,1.0
2021-12-10,7.04,7.09,6.9004,6.95,26818,5.46589997962725,5.50472029198255,5.35751366753123,5.39602341738769,34541.1955402951,0.0,1.0
2021-12-13,7.04,7.15,7.02,7.15,13349,5.46589997962725,5.55130466680892,5.45037185468512,5.55130466680892,17193.3186392497,0.0,1.0
2021-12-14,7.09,7.15,7.0,7.15,12568,5.50472029198255,5.55130466680892,5.434843729743,5.55130466680892,16187.4019520632,0.0,1.0
2021-12-15,6.99,7.08,6.9059,7.08,33413,5.42707966727194,5.49695622951149,5.36178390189031,5.49695622951149,43035.4600114804,0.0,1.0
2021-12-16,7.04,7.0611,6.99,7.0085,3256,5.46589997962725,5.48228215144118,5.42707966727194,5.4414431828434,4193.68083672164,0.0,1.0
2021-12-17,6.98,7.11,6.86,7.11,18832,5.41931560480088,5.52024841692468,5.32614685514814,5.52024841692468,24255.3432177954,0.0,1.0
2021-12-20,6.98,7.02,6.78,6.78,33016,5.41931560480088,5.45037185468512,5.26403435537965,5.26403435537965,42524.1297620398,0.0,1.0
2021-12-21,6.93,7.04,6.84,7.04,8792,5.38049529244557,5.46589997962725,5.31061873020602,5.46589997962725,11323.9686475604,0.0,1.0
2021-12-22,6.96,7.09,6.81,6.81,24607,5.40378747985875,5.50472029198255,5.28732654279283,5.28732654279283,31693.4595667105,0.0,1.0
2021-12-23,7.04,7.09,6.9,7.0899,6757,5.46589997962725,5.50472029198255,5.35720310503239,5.50464265135784,8702.91812460937,0.0,1.0
2021-12-27,7.05,7.1,7.04,7.06,5792,5.47366404209831,5.51248435445361,5.46589997962725,5.48142810456937,7460.01210266946,0.0,1.0
2021-12-28,7.0639,7.11,6.9675,7.1,6208,5.48445608893308,5.52024841692468,5.40961052671205,5.51248435445361,7995.81407689434,0.0,1.0
2021-12-29,7.15,7.25,6.96,6.96,19023,5.55130466680892,5.62894529151954,5.40378747985875,5.40378747985875,24501.3484511535,0.0,1.0
2021-12-30,7.2,7.2,7.13,7.14,6220,5.59012497916423,5.59012497916423,5.5357765418668,5.54354060433786,8011.2699030739,0.0,1.0
2021-12-31,7.28,7.3,7.157,7.3,24404,5.65223747893272,5.66776560387484,5.55673951053866,5.66776560387484,31431.9985071729,0.0,1.0
2022-01-03,7.3,7.3,7.19,7.2831,12401,5.66776560387484,5.66776560387484,5.58236091669317,5.65464433829875,15972.3083710642,0.0,1.0
2022-01-04,7.25,7.29,7.1701,7.29,16249,5.62894529151954,5.66000154140378,5.56691043237575,5.66000154140378,20928.4766326443,0.0,1.0
2022-01-05,7.26,7.29,7.21,7.29,9706,5.6367093539906,5.66000154140378,5.59788904163529,5.66000154140378,12501.1874082372,0.0,1.0
2022-01-06,7.27,7.3,7.25,7.2601,15308,5.64447341646166,5.66776560387484,5.62894529151954,5.63678699461531,19716.4822630635,0.0,1.0
2022-01-07,7.25,7.28,7.25,7.27,5960,5.62894529151954,5.65223747893272,5.62894529151954,5.64447341646166,7676.39366918335,0.0,1.0
2022-01-10,7.19,7.28,7.11,7.2741,10607,5.58236091669317,5.65223747893272,5.52024841692468,5.64765668207479,13661.6623572194,0.0,1.0
2022-01-11,7.19,7.23,7.15,7.16,5548,5.58236091669317,5.61341716657741,5.55130466680892,5.55906872927998,7145.74363701832,0.0,1.0
2022-01-12,7.11,7.23,7.07,7.22,7529,5.52024841692468,5.61341716657741,5.48919216704043,5.60565310410635,9697.24294216131,0.0,1.0
2022-01-13,7.13,7.15,7.06,7.15,5722,5.5357765418668,5.55130466680892,5.48142810456937,5.55130466680892,7369.853116622,0.0,1.0
2022-01-14,7.12,7.14,7.1,7.14,2733,5.52801247939574,5.54354060433786,5.51248435445361,5.54354060433786,3520.06441239565,0.0,1.0
2022-01-18,6.99,7.16,6.99,7.16,10533,5.42707966727194,5.55906872927998,5.42707966727194,5.55906872927998,13566.3514291121,0.0,1.0
2022-01-19,7.11,7.12,6.99,7.06,16890,5.52024841692468,5.52801247939574,5.42707966727194,5.48142810456937,21754.075347736,0.0,1.0
2022-01-20,7.04,7.14,7.02,7.13,10273,5.46589997962725,5.54354060433786,5.45037185468512,5.5357765418668,13231.4751952216,0.0,1.0
2022-01-21,7.0184,7.05,6.88,6.99,23496,5.44912960468975,5.47366404209831,5.34167498009026,5.42707966727194,30262.5076595859,0.0,1.0
2022-01-24,6.92,7.01,6.91,6.96,14827,5.37273122997451,5.44260779221406,5.36496716750345,5.40378747985875,19096.961230366,0.0,1.0
2022-01-25,7.0,7.23,6.85,7.23,21615,5.434843729743,5.61341716657741,5.31838279267708,5.61341716657741,27839.8069059393,0.0,1.0
2022-01-26,6.9,7.0899,6.85,7.0,19653,5.35720310503239,5.50464265135784,5.31838279267708,5.434843729743,25312.7793255806,0.0,1.0
2022-01-27,6.89,7.0,6.8,6.85,18824,5.34943904256132,5.434843729743,5.27956248032177,5.31838279267708,24245.0393336758,0.0,1.0
2022-01-28,6.8399,6.98,6.78,6.98,34517,5.31054108958131,5.41931560480088,5.26403435537965,5.41931560480088,44457.3960200003,0.0,1.0
2022-01-31,6.9,6.9,6.77,6.78,13912,5.35720310503239,5.35720310503239,5.25627029290859,5.26403435537965,17918.4544841743,0.0,1.0
2022-02-01,6.925,7.06,6.8701,7.06,13668,5.37661326121004,5.48142810456937,5.33398855824391,5.48142810456937,17604.1860185232,0.0,1.0
2022-02-02,7.1,7.1,6.925,6.9436,22383,5.51248435445361,5.51248435445361,5.37661326121004,5.39105441740621,28828.9797814314,0.0,1.0
2022-02-03,6.85,7.02,6.85,7.02,20861,5.31838279267708,5.45037185468512,5.31838279267708,5.45037185468512,26868.6658276567,0.0,1.0
2022-02-04,6.84,6.9082,6.81,6.8209,14710,5.31061873020602,5.36356963625866,5.28732654279283,5.29578937088629,18946.2669251153,0.0,1.0
2022-02-07,6.8,6.99,6.795,6.99,18735,5.27956248032177,5.42707966727194,5.27568044908624,5.42707966727194,24130.408622844,0.0,1.0
2022-02-08,6.79,6.85,6.79,6.81,6527,5.27179841785071,5.31838279267708,5.27179841785071,5.28732654279283,8406.68145616774,0.0,1.0
2022-02-09,7.07,7.15,6.95,7.0,82400,5.48919216704043,5.55130466680892,5.39602341738769,5.434843729743,106130.006433005,0.0,1.0
2022-02-10,6.96,7.0799,6.96,7.06,51380,5.40378747985875,5.49687858888678,5.40378747985875,5.48142810456937,66176.6957588324,0.0,1.0
2022-02-11,7.01,7.08,6.98,7.08,16394,5.44260779221406,5.49695622951149,5.41931560480088,5.49695622951149,21115.2345323141,0.0,1.0
2022-02-14,6.96,7.0595,6.95,7.04,13826,5.40378747985875,5.48103990144581,5.39602341738769,5.46589997962725,17807.6877298874,0.0,1.0
2022-02-15,6.99,7.0,6.96,6.96,3719,5.42707966727194,5.434843729743,5.40378747985875,5.40378747985875,4790.01813014981,0.0,1.0
2022-02-16,7.0,7.06,6.94,7.06,15815,5.434843729743,5.48142810456937,5.38825935491663,5.48142810456937,20369.4909191501,0.0,1.0
2022-02-17,6.99,6.99,6.9,6.94,8693,5.42707966727194,5.42707966727194,5.35720310503239,5.38825935491663,11196.458081579,0.0,1.0
2022-02-18,6.88,7.04,6.87,7.04,22165,5.34167498009026,5.46589997962725,5.3339109176192,5.46589997962725,28548.1989391693,0.0,1.0
2022-02-22,6.78,6.88,6.76,6.88,41146,5.26403435537965,5.34167498009026,5.24850623043752,5.34167498009026,52995.4519986943,0.0,1.0
2022-02-23,6.75,6.78,6.74,6.76,18185,5.24074216796646,5.26403435537965,5.2329781054954,5.24850623043752,23422.016589614,0.0,1.0
2022-02-24,6.77,6.78,6.73,6.74,20468,5.25627029290859,5.26403435537965,5.22521404302434,5.2329781054954,26362.487520276,0.0,1.0
2022-02-25,6.75,6.755,6.73,6.755,12777,5.24074216796646,5.24462419920199,5.22521404302434,5.24462419920199,16456.5909246906,0.0,1.0
2022-02-28,6.72,6.8,6.72,6.77,62330,5.21744998055328,5.27956248032177,5.21744998055328,5.25627029290859,80280.1371476843,0.0,1.0
2022-03-01,6.72,6.79,6.6983,6.7209,29732,5.21744998055328,5.27179841785071,5.20060196499108,5.21814874617568,38294.3853308992,0.0,1.0
2022-03-02,6.8299,6.83,6.7115,6.79,23128,5.30277702711025,5.30285466773496,5.21085052745288,5.27179841785071,29788.5289900793,0.0,1.0
2022-03-03,6.72,6.83,6.7,6.81,20372,5.21744998055328,5.30285466773496,5.20192185561116,5.28732654279283,26238.8409108395,0.0,1.0
2022-03-04,6.68,6.75,6.6,6.75,15767,5.18639373066903,5.24074216796646,5.12428123090054,5.24074216796646,20307.6676144319,0.0,1.0
2022-03-07,6.49,6.66,6.47,6.66,46938,5.03887654371887,5.17086560572691,5.02334841877674,5.17086560572691,60455.4641013638,0.0,1.0
2022-03-08,6.47,6.57,6.3838,6.48,36915,5.02334841877674,5.10098904348736,4.95642220027619,5.03111248124781,47545.9852848832,0.0,1.0
2022-03-09,6.53,6.5899,6.46,6.52,17592,5.06993279360311,5.11643952780477,5.01558435630568,5.06216873113205,22658.2411792405,0.0,1.0
2022-03-10,6.52,6.57,6.47,6.5695,14137,5.06216873113205,5.10098904348736,5.02334841877674,5.10060084036381,18208.2512250411,0.0,1.0
2022-03-11,6.49,6.57,6.38,6.51,56741,5.03887654371887,5.10098904348736,4.95347185653719,5.05440466866099,73081.5861045524,0.0,1.0
2022-03-14,6.47,6.56,6.41,6.49,15783,5.02334841877674,5.0932249810163,4.97676404395038,5.03887654371887,20328.2753826713,0.0,1.0
2022-03-15,6.5,6.5299,6.48,6.5,8648,5.04664060618993,5.0698551529784,5.03111248124781,5.04664060618993,11138.4987334056,0.0,1.0
2022-03-16,6.48,6.56,6.43,6.43,11950,5.03111248124781,5.0932249810163,4.9922921688925,4.9922921688925,15391.4269038156,0.0,1.0
2022-03-17,6.55,6.56,6.43,6.43,3837,5.14757341831373,5.15543230902871,5.05326672973393,5.05326672973393,4882.36843996933,0.08,1.0
2022-03-18,6.56,6.56,6.5,6.5,10365,5.15543230902871,5.15543230902871,5.10827896473881,5.10827896473881,13188.8842533964,0.0,1.0
2022-03-21,6.54,6.5499,6.49,6.49,12212,5.13971452759874,5.14749482940658,5.10042007402383,5.10042007402383,15539.0887122506,0.0,1.0
2022-03-22,6.54,6.56,6.46,6.54,20550,5.13971452759874,5.15543230902871,5.07684340187888,5.13971452759874,26148.7285487021,0.0,1.0
2022-03-23,6.52,6.58,6.47,6.47,16632,5.12399674616878,5.17115009045868,5.08470229259387,5.08470229259387,21163.2921275918,0.0,1.0
2022-03-24,6.5,6.52,6.46,6.51,9275,5.10827896473881,5.12399674616878,5.07684340187888,5.1161378554538,11801.9200627354,0.0,1.0
2022-03-25,6.27,6.52,6.07,6.47,90264,4.92752447829421,5.12399674616878,4.77034666399455,5.08470229259387,114855.904317277,0.0,1.0
2022-03-28,6.44,6.44,6.27,6.27,18039,5.06112562044892,5.06112562044892,4.92752447829421,4.92752447829421,22953.6211333351,0.0,1.0
2022-03-29,6.46,6.4761,6.41,6.41,9004,5.07684340187888,5.08949621593001,5.03754894830397,5.03754894830397,11457.0876813875,0.0,1.0
2022-03-30,6.5,6.5,6.46,6.49,10216,5.10827896473881,5.10827896473881,5.07684340187888,5.10042007402383,12999.2900658657,0.0,1.0
2022-03-31,6.51,6.54,6.51,6.5233,1822,5.1161378554538,5.13971452759874,5.1161378554538,5.12659018010472,2318.39335356375,0.0,1.0
2022-04-01,6.5,6.54,6.4254,6.54,3846,5.10827896473881,5.13971452759874,5.04965164000504,5.13971452759874,4893.82043787388,0.0,1.0
2022-04-04,6.535,6.5584,6.502,6.52,19920,5.13578508224125,5.15417488651431,5.10985074288181,5.12399674616878,25347.0886953842,0.0,1.0
2022-04-05,6.47,6.54,6.44,6.54,11295,5.08470229259387,5.13971452759874,5.06112562044892,5.13971452759874,14372.257370199,0.0,1.0
2022-04-06,6.43,6.53,6.42,6.53,12488,5.05326672973393,5.13185563688376,5.04540783901895,5.13185563688376,15890.2833146565,0.0,1.0
2022-04-07,6.39,6.4292,6.35,6.4,15305,5.021831166874,5.05263801847674,4.99039560401407,5.02969005758899,19474.7586587779,0.0,1.0
2022-04-08,6.4599,6.479,6.43,6.46,5561,5.07676481297173,5.09177529423735,5.05326672973393,5.07684340187888,7076.06226079476,0.0,1.0
2022-04-11,6.34,6.4964,6.3,6.42,23798,4.98253671329909,5.10544976408142,4.95110115043916,5.04540783901895,30281.6273480298,0.0,1.0
2022-04-12,6.37,6.4176,6.35,6.415,5382,5.00611338544404,5.04352170524736,4.99039560401407,5.04147839366146,6848.29474691554,0.0,1.0
2022-04-13,6.375,6.44,6.33,6.35,17850,5.01004283080153,5.06112562044892,4.97467782258411,4.99039560401407,22713.1291773397,0.0,1.0
2022-04-14,6.42,6.45,6.29,6.29,4222,5.04540783901895,5.0689845111639,4.94324225972418,4.94324225972418,5372.25946144137,0.0,1.0
2022-04-18,6.3999,6.47,6.35,6.47,3175,5.02961146868184,5.08470229259387,4.99039560401407,5.08470229259387,4040.01037187975,0.0,1.0
2022-04-19,6.42,6.42,6.34,6.41,13088,5.04540783901895,5.04540783901895,4.98253671329909,5.03754894830397,16653.7498416259,0.0,1.0
2022-04-20,6.44,6.46,6.41,6.43,4686,5.06112562044892,5.07684340187888,5.03754894830397,5.05326672973393,5962.67357563103,0.0,1.0
2022-04-21,6.4,6.47,6.4,6.42,4106,5.02969005758899,5.08470229259387,5.02969005758899,5.04540783901895,5224.65593289394,0.0,1.0
2022-04-22,6.39,6.4738,6.35,6.35,10584,5.021831166874,5.08768867106556,4.99039560401407,4.99039560401407,13467.5495357403,0.0,1.0
2022-04-25,6.35,6.38,6.26,6.26,4787,4.99039560401407,5.01397227615902,4.91966558757923,4.91966558757923,6091.19044100422,0.0,1.0
2022-04-26,6.39,6.43,6.3544,6.39,18943,5.021831166874,5.05326672973393,4.99385351592866,5.021831166874,24103.9107006357,0.0,1.0
2022-04-27,6.26,6.378,6.26,6.3603,22227,4.91966558757923,5.01240049801602,4.91966558757923,4.9984902614505,28282.6174915815,0.0,1.0
2022-04-28,6.17,6.312,6.03,6.312,24817,4.84893557114438,4.96053181929714,4.73891110113462,4.96053181929714,31578.2479996661,0.0,1.0
2022-04-29,6.26,6.269,6.0847,6.1839,7759,4.91966558757923,4.92673858922271,4.78189923334558,4.85985942923821,9872.89463792599,0.0,1.0
2022-05-02,6.2,6.26,6.02,6.26,29897,4.87251224328933,4.91966558757923,4.73105221041964,4.91966558757923,38042.2645946737,0.0,1.0
2022-05-03,6.11,6.1831,6.02,6.17,23360,4.80178222685449,4.85923071798101,4.73105221041964,4.84893557114438,29724.2967833421,0.0,1.0
2022-05-04,6.14,6.19,6.03,6.1,6315,4.82535889899943,4.86465335257435,4.73891110113462,4.7939233361395,8035.48519635297,0.0,1.0
2022-05-05,6.1585,6.19,6.0701,6.18,10025,4.83989784682215,4.86465335257435,4.7704252529017,4.85679446185936,12756.2532214471,0.0,1.0
2022-05-06,6.09,6.175,6.07,6.17,1745,4.78606444542452,4.85286501650187,4.77034666399455,4.84893557114438,2220.41514926935,0.0,1.0
2022-05-09,6.07,6.1096,6.06,6.07,5930,4.77034666399455,4.80146787122589,4.76248777327957,4.77034666399455,7545.59417488094,0.0,1.0
2022-05-10,6.0,6.09,6.0,6.0837,11761,4.71533442898967,4.78606444542452,4.71533442898967,4.78111334427408,14965.2163728119,0.0,1.0
2022-05-11,6.05,6.06,5.9989,6.06,5004,4.75462888256459,4.76248777327957,4.71446995101103,4.76248777327957,6367.31083492482,0.0,1.0
2022-05-12,6.0197,6.03,5.9637,6.0042,16067,4.73081644369819,4.73891110113462,4.68680665569429,4.71863516308997,20444.361148029,0.0,1.0
2022-05-13,6.0389,6.07,6.0163,6.02,3769,4.74590551387096,4.77034666399455,4.7281444208551,4.73105221041964,4795.84223357946,0.0,1.0
2022-05-16,6.03,6.08,5.95,6.07,5718,4.73891110113462,4.77820555470954,4.67603997541476,4.77034666399455,7275.83600201842,0.0,1.0
2022-05-17,6.0996,6.11,6.02,6.02,8291,4.7936089805109,4.80178222685449,4.73105221041964,4.73105221041964,10549.8349585055,0.0,1.0
2022-05-18,5.97,6.1452,5.96,6.11,19810,4.69175775684473,4.82944552217122,4.68389886612974,4.80178222685449,25207.1198321064,0.0,1.0
2022-05-19,6.0,6.07,5.9515,5.9515,11677,4.71533442898967,4.77034666399455,4.67721880902201,4.67721880902201,14858.3310590362,0.0,1.0
2022-05-20,5.98,6.08,5.9765,6.08,5793,4.69961664755971,4.77820555470954,4.69686603580946,4.77820555470954,7371.26931788959,0.0,1.0
2022-05-23,6.017,6.0699,5.96,6.0356,13136,4.72869454320515,4.7702680750874,4.68389886612974,4.74331207993501,16714.8271637834,0.0,1.0
2022-05-24,5.9955,6.06,5.97,6.06,8379,4.71179792816793,4.76248777327957,4.69175775684473,4.76248777327957,10661.8100491277,0.0,1.0
2022-05-25,6.0,6.08,5.98,6.0,24863,4.71533442898967,4.77820555470954,4.69961664755971,4.71533442898967,31636.7804334005,0.0,1.0
2022-05-26,6.1,6.13,6.0512,6.0553,15123,4.7939233361395,4.81750000828445,4.75557194945039,4.75879409464353,19243.1738122638,0.0,1.0
2022-05-27,6.14,6.15,6.1,6.13,18597,4.82535889899943,4.83321778971442,4.7939233361395,4.81750000828445,23663.6450034167,0.0,1.0
2022-05-31,6.18,6.2294,6.15,6.175,32626,4.85679446185936,4.89561738199138,4.83321778971442,4.85286501650187,41514.7648481729,0.0,1.0
2022-06-01,6.17,6.2252,6.16,6.16,23329,4.84893557114438,4.89231664789109,4.8410766804294,4.8410766804294,29684.851012782,0.0,1.0
2022-06-02,6.26,6.26,6.2171,6.2171,4302,4.91966558757923,4.91966558757923,4.88595094641195,4.88595094641195,5474.05499837062,0.0,1.0
2022-06-03,6.34,6.34,6.26,6.28,4131,4.98253671329909,4.98253671329909,4.91966558757923,4.93538336900919,5256.46703818434,0.0,1.0
2022-06-06,6.49,6.49,6.39,6.42,16717,5.10042007402383,5.10042007402383,5.021831166874,5.04540783901895,21271.4498855792,0.0,1.0
2022-06-07,6.54,6.58,6.4811,6.4811,11166,5.13971452759874,5.17115009045868,5.0934256612875,5.0934256612875,14208.1120669006,0.0,1.0
2022-06-08,6.7,6.7,6.55,6.65,86514,5.26545677903847,5.26545677903847,5.14757341831373,5.22616232546356,110084.238523718,0.0,1.0
2022-06-09,6.53,6.64,6.43,6.59,12182,5.13185563688376,5.21830343474857,5.05326672973393,5.17900898117366,15500.9153859021,0.0,1.0
2022-06-10,6.5,6.53,6.4,6.53,11085,5.10827896473881,5.13185563688376,5.02969005758899,5.13185563688376,14105.0440857597,0.0,1.0
2022-06-13,6.31,6.37,6.26,6.37,30649,4.95896004115414,5.00611338544404,4.91966558757923,5.00611338544404,38999.1426418087,0.0,1.0
2022-06-14,6.1,6.35,6.09,6.27,25906,4.7939233361395,4.99039560401407,4.78606444542452,4.92752447829421,32963.9397461156,0.0,1.0
2022-06-15,6.18,6.205,6.1002,6.11,4110,4.85679446185936,4.87644168864682,4.7940805139538,4.80178222685449,5229.74570974042,0.0,1.0
2022-06-16,6.01,6.21,5.95,6.02,18246,4.78606444542452,4.94533447688623,4.73828343598601,4.7940279469976,22912.0316390293,0.08,1.0
2022-06-17,6.49,6.49,6.01,6.01,52736,5.16831252093263,5.16831252093263,4.78606444542452,4.78606444542452,66222.1254256194,0.0,1.0
2022-06-21,6.12,6.41,6.12,6.41,14697,4.87366296272846,5.10460450834795,4.87366296272846,5.10460450834795,18455.4493586986,0.0,1.0
2022-06-22,6.12,6.2,6.12,6.2,4261,4.87366296272846,4.93737097531315,4.87366296272846,4.93737097531315,5350.6613402337,0.0,1.0
2022-06-23,6.17,6.2614,6.0518,6.23,5105,4.91348047059389,4.98626687497189,4.81935188200002,4.96126148003241,6410.49663034335,0.0,1.0
2022-06-24,6.13,6.15,6.095,6.1499,6816,4.88162646430155,4.89755346744772,4.85375420879575,4.89747383243199,8559.04897794716,0.0,1.0
2022-06-27,6.17,6.17,6.1182,6.13,4141,4.91348047059389,4.91348047059389,4.87222953244531,4.88162646430155,5199.97385822758,0.0,1.0
2022-06-28,6.24,6.25,6.22,6.24,2168,4.96922498160549,4.97718848317858,4.95329797845932,4.96922498160549,2722.42050824376,0.0,1.0
2022-06-29,6.2145,6.26,6.2145,6.26,3407,4.94891805259412,4.98515198475166,4.94891805259412,4.98515198475166,4278.26875995687,0.0,1.0
2022-06-30,6.26,6.26,6.1583,6.17,4472,4.98515198475166,4.98515198475166,4.90416317375338,4.91348047059389,5615.62016276111,0.0,1.0
2022-07-01,6.28,6.2899,6.1701,6.1701,5544,5.00107898789783,5.00896285445519,4.91356010560962,4.91356010560962,6961.76166868238,0.0,1.0
2022-07-05,6.18,6.22,6.1,6.14,14132,4.92144397216698,4.95329797845932,4.85773595958229,4.88958996587463,17745.9624642531,0.0,1.0
2022-07-06,6.27,6.28,6.24,6.26,5803,4.99311548632475,5.00107898789783,4.96922498160549,4.98515198475166,7286.99548401223,0.0,1.0
2022-07-07,6.32,6.32,6.274,6.274,3606,5.03293299419018,5.03293299419018,4.99630088695398,4.99630088695398,4528.15883428366,0.0,1.0
2022-07-08,6.49,6.49,6.35,6.36,18731,5.16831252093263,5.16831252093263,5.05682349890943,5.06478700048252,23521.0602121374,0.0,1.0
2022-07-11,6.48,6.48,6.44,6.45,2644,5.16034901935955,5.16034901935955,5.12849501306721,5.13645851464029,3320.14752020134,0.0,1.0
2022-07-12,6.5039,6.5039,6.45,6.45,2551,5.17938178811922,5.17938178811922,5.13645851464029,5.13645851464029,3203.3647216466,0.0,1.0
2022-07-13,6.48,6.5,6.44,6.44,2069,5.16034901935955,5.17627602250572,5.12849501306721,5.12849501306721,2598.10333558871,0.0,1.0
2022-07-14,6.46,6.4886,6.41,6.4599,19363,5.14442201621338,5.1671976307124,5.10460450834795,5.14434238119765,24314.6809507029,0.0,1.0
2022-07-15,6.44,6.5,6.41,6.5,9398,5.12849501306721,5.17627602250572,5.10460450834795,5.17627602250572,11801.341299112,0.0,1.0
2022-07-18,6.36,6.53,6.3469,6.53,18276,5.06478700048252,5.20016652722498,5.05435481342178,5.20016652722498,22949.7035095309,0.0,1.0
2022-07-19,6.47,6.51,6.45,6.51,3186,5.15238551778646,5.18423952407881,5.13645851464029,5.18423952407881,4000.75264726228,0.0,1.0
2022-07-20,6.51,6.52,6.5,6.52,5547,5.18423952407881,5.19220302565189,5.17627602250572,5.19220302565189,6965.52885573252,0.0,1.0
2022-07-21,6.51,6.51,6.46,6.46,2012,5.18423952407881,5.18423952407881,5.14442201621338,5.14442201621338,2526.52678163581,0.0,1.0
2022-07-22,6.5299,6.54,6.5,6.54,5637,5.20008689220925,5.20813002879806,5.17627602250572,5.20813002879806,7078.54446723711,0.0,1.0
2022-07-25,6.5415,6.55,6.5,6.55,5455,5.20932455403403,5.21609353037115,5.17627602250572,5.21609353037115,6850.00178619451,0.0,1.0
2022-07-26,6.51,6.54,6.48,6.54,4256,5.18423952407881,5.20813002879806,5.16034901935955,5.20813002879806,5344.3826951501,0.0,1.0
2022-07-27,6.47,6.5133,6.4601,6.4601,4594,5.15238551778646,5.18686747959792,5.14450165122911,5.14450165122911,5768.81910280066,0.0,1.0
2022-07-28,6.53,6.57,6.44,6.495,2646,5.20016652722498,5.23202053351732,5.12849501306721,5.17229427171918,3322.65897823477,0.0,1.0
2022-07-29,6.52,6.56,6.41,6.41,5636,5.19220302565189,5.22405703194423,5.10460450834795,5.10460450834795,7077.2887382204,0.0,1.0
2022-08-01,6.57,6.57,6.55,6.57,6509,5.23202053351732,5.23202053351732,5.21609353037115,5.23202053351732,8173.54016981486,0.0,1.0
2022-08-02,6.25,6.5688,6.23,6.49,68505,4.97718848317858,5.23106491332855,4.96126148003241,5.16831252093263,86023.7162902392,0.0,1.0
2022-08-03,6.22,6.3199,6.2,6.25,19522,4.95329797845932,5.03285335917445,4.93737097531315,4.97718848317858,24514.341864361,0.0,1.0
2022-08-04,6.225,6.32,6.22,6.3199,3384,4.95727972924586,5.03293299419018,4.95329797845932,5.03285335917445,4249.38699257236,0.0,1.0
2022-08-05,6.21,6.23,6.19,6.23,8648,4.94533447688623,4.96126148003241,4.92940747374006,4.96126148003241,10859.5445365738,0.0,1.0
2022-08-08,6.25,6.28,6.25,6.25,4455,4.97718848317858,5.00107898789783,4.97718848317858,4.97718848317858,5594.27276947691,0.0,1.0
2022-08-09,6.25,6.265,6.1,6.25,42620,4.97718848317858,4.98913373553821,4.85773595958229,4.97718848317858,53519.1706925041,0.0,1.0
2022-08-10,6.2399,6.32,6.21,6.23,18066,4.96914534658976,5.03293299419018,4.94533447688623,4.96126148003241,22686.0004160202,0.0,1.0
2022-08-11,6.21,6.3182,6.15,6.2,77980,4.94533447688623,5.03149956390702,4.89755346744772,4.93737097531315,97921.7487236386,0.0,1.0
2022-08-12,6.36,6.36,6.26,6.27,6097,5.06478700048252,5.06478700048252,4.98515198475166,4.99311548632475,7656.17981492721,0.0,1.0
2022-08-15,6.57,6.58,6.37,6.37,21259,5.23202053351732,5.23998403509041,5.07275050205561,5.07275050205561,26695.5431663995,0.0,1.0
2022-08-16,6.65,6.67,6.58,6.58,15390,5.29572854610201,5.31165554924818,5.23998403509041,5.23998403509041,19325.6695672839,0.0,1.0
2022-08-17,6.3711,6.515,6.34,6.5,18024,5.07362648722864,5.18822127486535,5.04885999733635,5.17627602250572,22633.2597973181,0.0,1.0
2022-08-18,6.22,6.388,6.22,6.3702,15440,4.95329797845932,5.08708480488716,4.95329797845932,5.07290977208707,19388.4560181198,0.0,1.0
2022-08-19,6.26,6.36,6.22,6.3,5737,4.98515198475166,5.06478700048252,4.95329797845932,5.01700599104401,7204.11736890888,0.0,1.0
2022-08-22,6.15,6.2201,6.12,6.22,33930,4.89755346744772,4.95337761347505,4.87366296272846,4.95329797845932,42606.8855372282,0.0,1.0
2022-08-23,6.12,6.188,6.12,6.15,4685,4.87366296272846,4.92781477342545,4.87366296272846,4.89755346744772,5883.09044332196,0.0,1.0
2022-08-24,6.09,6.16,6.06,6.12,15226,4.84977245800921,4.90551696902081,4.82588195328995,4.87366296272846,19119.7300085422,0.0,1.0
2022-08-25,6.08,6.235,6.06,6.235,20027,4.84180895643612,4.96524323081895,4.82588195328995,4.96524323081895,25148.4850178034,0.0,1.0
2022-08-26,6.1,6.1,6.05,6.06,11620,4.85773595958229,4.85773595958229,4.81791845171686,4.82588195328995,14591.5711742585,0.0,1.0
2022-08-29,6.05,6.14,6.04,6.14,11710,4.81791845171686,4.88958996587463,4.80995495014378,4.88958996587463,14704.5867857631,0.0,1.0
2022-08-30,6.1,6.14,6.05,6.14,10595,4.85773595958229,4.88958996587463,4.81791845171686,4.88958996587463,13304.448932123,0.0,1.0
2022-08-31,6.135,6.15,6.1,6.1,9292,4.88560821508809,4.89755346744772,4.85773595958229,4.85773595958229,11668.2340233399,0.0,1.0
2022-09-01,6.06,6.16,6.04,6.16,7692,4.82588195328995,4.90551696902081,4.80995495014378,4.90551696902081,9659.06759659178,0.0,1.0
2022-09-02,6.06,6.1201,6.05,6.1,9617,4.82588195328995,4.87374259774419,4.81791845171686,4.85773595958229,12076.3459537732,0.0,1.0
2022-09-06,5.93,6.11,5.91,6.11,26337,4.72235643283983,4.86569946115538,4.70642942969366,4.86569946115538,33072.1351132915,0.0,1.0
2022-09-07,5.83,5.9607,5.79,5.93,30965,4.64272141710898,4.74680438266921,4.61086741081663,4.72235643283983,38883.6490026605,0.0,1.0
2022-09-08,5.8,5.9773,5.7637,5.9773,30095,4.61883091238972,4.76002379528053,4.58992340167942,4.76002379528053,37791.1647581162,0.0,1.0
2022-09-09,5.871,5.94,5.8,5.89,3726,4.67537177355863,4.73031993441292,4.61883091238972,4.69050242654749,4678.84631628978,0.0,1.0
2022-09-12,5.92,6.08,5.9,5.92,13865,4.71439293126675,4.84180895643612,4.69846592812058,4.71439293126675,17410.6828167895,0.0,1.0
2022-09-13,5.96,5.97,5.89,5.9577,26772,4.74624693755909,4.75421043913218,4.69050242654749,4.74441533219728,33618.3772355636,0.0,1.0
2022-09-14,5.96,6.13,5.9238,6.13,19661,4.74624693755909,4.88162646430155,4.71741906186452,4.88162646430155,24688.8881976847,0.0,1.0
2022-09-15,6.0,6.0,5.73,5.96,21304,4.84180895643612,4.84180895643612,4.62392755339649,4.80953023005988,26400.0503014656,0.08,1.0
2022-09-16,6.06,6.13,5.76,6.06,29769,4.89022704600048,4.9467148171589,4.64813659817867,4.89022704600048,36889.931347368,0.0,1.0
2022-09-19,6.14,6.15,5.96,6.15,30513,4.95478449875296,4.96285418034702,4.80953023005988,4.96285418034702,37811.9008096423,0.0,1.0
2022-09-20,6.06,6.15,6.01,6.09,9582,4.89022704600048,4.96285418034702,4.84987863803018,4.91443609078266,11874.0744455803,0.0,1.0
2022-09-21,6.03,6.0631,6.01,6.02,5294,4.8660180012183,4.89272864729464,4.84987863803018,4.85794831962424,6560.35797483846,0.0,1.0
2022-09-22,5.91,6.0199,5.77,5.99,3461,4.76918182208958,4.8578676228083,4.65620627977273,4.83373927484206,4288.8928883483,0.0,1.0
2022-09-23,5.85,5.935,5.83,5.83,4147,4.72076373252522,4.78935602607473,4.7046243693371,4.7046243693371,5138.98838716568,0.0,1.0
2022-09-26,5.88,6.0092,5.7901,5.91,9873,4.7449727773074,4.84923306350266,4.6724263397768,4.76918182208958,12234.6834691311,0.0,1.0
2022-09-27,5.9,5.93,5.86,5.88,4998,4.76111214049552,4.7853211852777,4.72883341411928,4.7449727773074,6193.55291995516,0.0,1.0
2022-09-28,5.81,5.94,5.79,5.88,4851,4.68848500614898,4.79339086687176,4.67234564296086,4.7449727773074,6011.38959878001,0.0,1.0
2022-09-29,5.82,5.91,5.81,5.91,4170,4.69655468774304,4.76918182208958,4.68848500614898,4.76918182208958,5167.49013129512,0.0,1.0
2022-09-30,5.78,5.89,5.78,5.89,5423,4.6642759613668,4.75304245890146,4.6642759613668,4.75304245890146,6720.21558321665,0.0,1.0
2022-10-03,5.95,5.95,5.78,5.89,3258,4.80146054846582,4.80146054846582,4.6642759613668,4.75304245890146,4037.33401624928,0.0,1.0
2022-10-04,5.87,5.99,5.86,5.86,8594,4.73690309571334,4.83373927484206,4.72883341411928,4.72883341411928,10649.7386542806,0.0,1.0
2022-10-05,5.93,5.97,5.89,5.95,8073,4.7853211852777,4.81759991165394,4.75304245890146,4.80146054846582,10004.1121894354,0.0,1.0
2022-10-06,5.91,5.94,5.91,5.92,1687,4.76918182208958,4.79339086687176,4.76918182208958,4.77725150368364,2090.5409715815,0.0,1.0
2022-10-07,5.9,5.98,5.85,5.98,8210,4.76111214049552,4.825669593248,4.72076373252522,4.825669593248,10173.8834479456,0.0,1.0
2022-10-10,5.92,6.0,5.91,5.99,17929,4.77725150368364,4.84180895643612,4.76918182208958,4.83373927484206,22217.729152036,0.0,1.0
2022-10-11,5.8,5.86,5.79,5.8,5313,4.68041532455492,4.72883341411928,4.67234564296086,4.68041532455492,6583.90289390191,0.0,1.0
2022-10-12,5.7508,5.955,5.7508,5.955,4782,4.64071249111214,4.80549538926285,4.64071249111214,4.80549538926285,5925.88436639168,0.0,1.0
2022-10-13,5.79,5.85,5.77,5.83,4454,4.67234564296086,4.72076373252522,4.65620627977273,4.7046243693371,5519.42471098045,0.0,1.0
2022-10-14,5.79,5.83,5.75,5.75,4550,4.67234564296086,4.7046243693371,4.64006691658462,4.64006691658462,5638.38851256422,0.0,1.0
2022-10-17,5.94,5.9464,5.78,5.78,3983,4.79339086687176,4.79855546309196,4.6642759613668,4.6642759613668,4935.75855946007,0.0,1.0
2022-10-18,5.82,5.97,5.79,5.87,5536,4.69655468774304,4.81759991165394,4.67234564296086,4.73690309571334,6860.24589133089,0.0,1.0
2022-10-19,5.82,5.94,5.8,5.8,3842,4.69655468774304,4.79339086687176,4.68041532455492,4.68041532455492,4761.0304758839,0.0,1.0
2022-10-20,5.87,5.87,5.8,5.81,5739,4.73690309571334,4.73690309571334,4.68041532455492,4.68848500614898,7111.80476342991,0.0,1.0
2022-10-21,5.84,5.89,5.8,5.89,2104,4.71269405093116,4.75304245890146,4.68041532455492,4.75304245890146,2607.28998471102,0.0,1.0
2022-10-24,5.82,5.8799,5.72,5.72,9595,4.69655468774304,4.74489208049146,4.61585787180243,4.61585787180243,11890.1841270448,0.0,1.0
2022-10-25,5.8,5.8723,5.8,5.8224,3153,4.68041532455492,4.73875912247997,4.68041532455492,4.69849141132561,3907.21735826703,0.0,1.0
2022-10-26,5.84,5.87,5.81,5.84,3363,4.71269405093116,4.73690309571334,4.68848500614898,4.71269405093116,4167.45067423153,0.0,1.0
2022-10-27,5.87,5.9,5.8,5.9,5394,4.73690309571334,4.76111214049552,4.68041532455492,4.76111214049552,6684.27860148822,0.0,1.0
2022-10-28,5.81,5.88,5.8,5.8693,2350,4.68848500614898,4.7449727773074,4.68041532455492,4.73633821800175,2912.13472626943,0.0,1.0
2022-10-31,5.78,5.87,5.78,5.84,12275,4.6642759613668,4.73690309571334,4.6642759613668,4.71269405093116,15211.2569212584,0.0,1.0
2022-11-01,5.785,5.8341,5.73,5.76,13865,4.66831080216383,4.70793293879066,4.62392755339649,4.64813659817867,17181.5948849897,0.0,1.0
2022-11-02,5.8,5.9422,5.77,5.9422,3408,4.68041532455492,4.79516619682245,4.65620627977273,4.79516619682245,4223.21495622393,0.0,1.0
2022-11-03,5.79,5.82,5.76,5.7856,6594,4.67234564296086,4.69655468774304,4.64813659817867,4.66879498305947,8171.32612128538,0.0,1.0
2022-11-04,5.7677,5.8867,5.7501,5.8266,10726,4.6543502530061,4.75037946397542,4.64014761340056,4.70188067759512,13291.7264144536,0.0,1.0
2022-11-07,5.83,5.8867,5.8,5.8,8325,4.7046243693371,4.75037946397542,4.68041532455492,4.68041532455492,10316.3921685928,0.0,1.0
2022-11-08,5.82,5.87,5.77,5.87,14927,4.69655468774304,4.73690309571334,4.65620627977273,4.73690309571334,18497.6319400101,0.0,1.0
2022-11-09,5.8,5.83,5.7701,5.81,2379,4.68041532455492,4.7046243693371,4.65628697658868,4.68848500614898,2948.07170799786,0.0,1.0
2022-11-10,5.8093,5.87,5.75,5.75,15157,4.68792012843739,4.73690309571334,4.64006691658462,4.64006691658462,18782.6493813046,0.0,1.0
2022-11-11,5.92,5.94,5.79,5.79,24451,4.77725150368364,4.79339086687176,4.67234564296086,4.67234564296086,30299.8324221336,0.0,1.0
2022-11-14,5.9,5.94,5.88,5.92,18763,4.76111214049552,4.79339086687176,4.7449727773074,4.77725150368364,23251.2271782951,0.0,1.0
2022-11-15,5.96,6.0502,5.9,5.98,5064,4.80953023005988,4.8823187580383,4.76111214049552,4.825669593248,6275.34053354401,0.0,1.0
2022-11-16,5.9,6.2,5.8101,6.2,113278,4.76111214049552,5.00320258831732,4.68856570296492,5.00320258831732,140374.807456319,0.0,1.0
2022-11-17,5.8678,5.9001,5.85,5.9,9615,4.73512776576264,4.76119283731146,4.72076373252522,4.76111214049552,11914.9682523747,0.0,1.0
2022-11-18,5.88,6.0286,5.8258,5.88,33919,4.7449727773074,4.86488824579513,4.70123510306759,4.7449727773074,42032.6373533332,0.0,1.0
2022-11-21,5.89,5.91,5.8856,5.9,2793,4.75304245890146,4.76918182208958,4.74949179900007,4.76111214049552,3461.10310232788,0.0,1.0
2022-11-22,5.88,5.955,5.82,5.92,4861,4.7449727773074,4.80549538926285,4.69655468774304,4.77725150368364,6023.78166144499,0.0,1.0
2022-11-23,5.875,5.9399,5.87,5.89,8951,4.74093793651037,4.79331017005582,4.73690309571334,4.75304245890146,11092.1352914203,0.0,1.0
2022-11-25,5.87,5.9,5.87,5.89,1254,4.73690309571334,4.76111214049552,4.73690309571334,4.75304245890146,1553.96465818803,0.0,1.0
2022-11-28,5.83,6.0,5.82,5.82,23064,4.7046243693371,4.84180895643612,4.69655468774304,4.69655468774304,28581.0533305014,0.0,1.0
2022-11-29,5.95,5.98,5.89,5.9158,11049,4.80146054846582,4.825669593248,4.75304245890146,4.77386223741413,13691.9900385323,0.0,1.0
2022-11-30,5.89,5.945,5.89,5.945,7109,4.75304245890146,4.79742570766879,4.75304245890146,4.79742570766879,8809.51734853166,0.0,1.0
2022-12-01,5.9,5.94,5.89,5.92,5316,4.76111214049552,4.79339086687176,4.75304245890146,4.77725150368364,6587.62051270141,0.0,1.0
2022-12-02,5.89,5.94,5.89,5.93,8756,4.75304245890146,4.79339086687176,4.75304245890146,4.7853211852777,10850.4900694533,0.0,1.0
2022-12-05,5.865,5.93,5.85,5.9,8306,4.73286825491631,4.7853211852777,4.72076373252522,4.76111214049552,10292.8472495293,0.0,1.0
2022-12-06,5.85,5.8824,5.835,5.8822,8413,4.72076373252522,4.74690950088997,4.70865921013413,4.74674810725809,10425.4423200446,0.0,1.0
2022-12-07,5.81,6.0,5.81,5.98,33820,4.68848500614898,4.84180895643612,4.68848500614898,4.825669593248,41909.9559329499,0.0,1.0
2022-12-08,5.77,5.88,5.76,5.88,14204,4.65620627977273,4.7449727773074,4.64813659817867,4.7449727773074,17601.6858093324,0.0,1.0
2022-12-09,5.78,5.8456,5.7636,5.8,2673,4.6642759613668,4.71721307262383,4.65104168355254,4.68041532455492,3312.39835034817,0.0,1.0
2022-12-12,5.802,5.835,5.75,5.82,8940,4.68202926087373,4.70865921013413,4.64006691658462,4.69655468774304,11078.5040224888,0.0,1.0
2022-12-13,5.8,5.815,5.77,5.77,9809,4.68041532455492,4.69251984694601,4.65620627977273,4.65620627977273,12155.3742680753,0.0,1.0
2022-12-14,5.72,5.83,5.72,5.825,10398,4.61585787180243,4.7046243693371,4.61585787180243,4.70058952854007,12885.2667590424,0.0,1.0
2022-12-15,5.55,5.7,5.5,5.7,47366,4.54323073745589,4.66602075738713,4.50230073081215,4.66602075738713,57862.1943703453,0.08,1.0
2022-12-16,5.45,5.55,5.45,5.55,14509,4.4613707241684,4.54323073745589,4.4613707241684,4.54323073745589,17724.1603284917,0.0,1.0
2022-12-19,5.3,5.49,5.26,5.49,26010,4.33858070423716,4.4941147294834,4.30583669892216,4.4941147294834,31773.7549206748,0.0,1.0
2022-12-20,5.26,5.38,5.26,5.32,51633,4.30583669892216,4.40406871486715,4.30583669892216,4.35495270689466,63074.7515501423,0.0,1.0
2022-12-21,5.34,5.44,5.3148,5.37,23110,4.37132470955216,4.45318472283965,4.35069598620371,4.3958827135384,28231.1217307494,0.0,1.0
2022-12-22,5.31,5.4,5.31,5.39,14773,4.34676670556591,4.42044071752465,4.34676670556591,4.4122547161959,18046.6621085401,0.0,1.0
2022-12-23,5.3,5.38,5.3,5.31,164241,4.33858070423716,4.40406871486715,4.33858070423716,4.34676670556591,200636.419912593,0.0,1.0
2022-12-27,5.32,5.35,5.31,5.35,18238,4.35495270689466,4.37951071088091,4.34676670556591,4.37951071088091,22279.497971675,0.0,1.0
2022-12-28,5.33,5.3499,5.31,5.31,7033,4.36313870822341,4.37942885086762,4.34676670556591,4.34676670556591,8591.49628439467,0.0,1.0
2022-12-29,5.26,5.34,5.26,5.34,17471,4.30583669892216,4.37132470955216,4.30583669892216,4.37132470955216,21342.5325728223,0.0,1.0
2022-12-30,5.34,5.34,5.1,5.32,28471,4.37132470955216,4.37132470955216,4.17486067766217,4.35495270689466,34780.1067415044,0.0,1.0
2023-01-03,5.4299,5.4432,5.29,5.29,8710,4.44491686149761,4.45580424326485,4.33039470290841,4.33039470290841,10640.1155462929,0.0,1.0
2023-01-04,5.4101,5.48,5.41,5.47,9073,4.42870857886669,4.48592872815465,4.4286267188534,4.4777427268259,11083.5554938594,0.0,1.0
2023-01-05,5.43,5.46,5.418,5.46,4518,4.4449987215109,4.46955672549715,4.4351755199164,4.46955672549715,5519.17819037326,0.0,1.0
2023-01-06,5.47,5.49,5.45,5.49,11207,4.4777427268259,4.4941147294834,4.4613707241684,4.4941147294834,13690.4448825837,0.0,1.0
2023-01-09,5.5274,5.59,5.47,5.49,17810,4.52473037445292,4.57597474277089,4.4777427268259,4.4941147294834,21756.6541767481,0.0,1.0
2023-01-10,5.5686,5.57,5.45,5.57,15935,4.55845669992737,4.55960274011339,4.4613707241684,4.55960274011339,19466.1585798136,0.0,1.0
2023-01-11,5.53,5.59,5.4802,5.59,20309,4.52685873479839,4.57597474277089,4.48609244818122,4.57597474277089,24809.4267083423,0.0,1.0
2023-01-12,5.54,5.58,5.48,5.58,12126,4.53504473612714,4.56778874144214,4.48592872815465,4.56778874144214,14813.0931244945,0.0,1.0
2023-01-13,5.58,5.58,5.5285,5.57,15027,4.56778874144214,4.56778874144214,4.52563083459908,4.55960274011339,18356.9479120715,0.0,1.0
2023-01-17,5.575,5.59,5.51,5.58,18745,4.56369574077777,4.57597474277089,4.5104867321409,4.56778874144214,22898.847981086,0.0,1.0
2023-01-18,5.56,5.59,5.5,5.59,23454,4.55141673878464,4.57597474277089,4.50230073081215,4.57597474277089,28651.3513229337,0.0,1.0
2023-01-19,5.5546,5.59,5.53,5.58,12743,4.54699629806712,4.57597474277089,4.52685873479839,4.56778874144214,15566.8188755924,0.0,1.0
2023-01-20,5.65,5.705,5.49,5.5356,48530,4.62509075074339,4.67011375805151,4.4941147294834,4.53144289554249,59284.1340369221,0.0,1.0
2023-01-23,5.65,5.7261,5.5927,5.65,28414,4.62509075074339,4.68738622085517,4.57818496312965,4.62509075074339,34710.4756753576,0.0,1.0
2023-01-24,5.61,5.6932,5.6,5.6,14429,4.59234674542839,4.66045427648358,4.58416074409964,4.58416074409964,17626.4325163559,0.0,1.0
2023-01-25,5.53,5.6404,5.51,5.62,14709,4.52685873479839,4.61723218946779,4.5104867321409,4.60053274675714,17968.4798588314,0.0,1.0
2023-01-26,5.5312,5.61,5.5117,5.6049,35496,4.52784105495784,4.59234674542839,4.51187835236678,4.58817188475073,43361.8302446856,0.0,1.0
2023-01-27,5.6,5.6,5.53,5.59,12523,4.58416074409964,4.58416074409964,4.52685873479839,4.57597474277089,15298.0673922188,0.0,1.0
2023-01-30,5.68,5.7873,5.62,5.62,15321,4.64964875472963,4.73748454898712,4.60053274675714,4.60053274675714,18716.0976216708,0.0,1.0
2023-01-31,5.81,5.87,5.7,5.78,31334,4.75606677200338,4.80518277997587,4.66602075738713,4.73150876801713,38277.5408183169,0.0,1.0
2023-02-01,5.88,5.95,5.81,5.88,21935,4.81336878130462,4.87067079060587,4.75606677200338,4.81336878130462,26795.7444900039,0.0,1.0
2023-02-02,5.89,5.9203,5.8,5.8,17502,4.82155478263337,4.84635836665948,4.74788077067463,4.74788077067463,21380.402100025,0.0,1.0
2023-02-03,5.93,5.95,5.9,5.9,17373,4.85429878794837,4.87067079060587,4.82974078396212,4.82974078396212,21222.8160029559,0.0,1.0
2023-02-06,5.8997,5.9906,5.8801,5.92,19130,4.82949520392226,4.90390595600059,4.81345064131791,4.84611278661962,23369.1630769899,0.0,1.0
2023-02-07,5.88,5.9302,5.86,5.9302,5746,4.81336878130462,4.85446250797494,4.79699677864712,4.85446250797494,7019.30010665887,0.0,1.0
2023-02-08,5.89,5.94,5.82,5.94,12637,4.82155478263337,4.86248478927712,4.76425277333213,4.86248478927712,15437.3295245124,0.0,1.0
2023-02-09,5.8699,5.89,5.85,5.89,3335,4.80510091996259,4.82155478263337,4.78881077731837,4.82155478263337,4074.02816841408,0.0,1.0
2023-02-10,5.8599,5.8873,5.8315,5.85,6118,4.79691491863384,4.81934456227461,4.77366667486019,4.78881077731837,7473.73443309066,0.0,1.0
2023-02-13,5.88,5.9,5.8695,5.88,2237,4.81336878130462,4.82974078396212,4.80477347990944,4.81336878130462,2732.71394684927,0.0,1.0
2023-02-14,5.9,5.9,5.85,5.85,6422,4.82974078396212,4.82974078396212,4.78881077731837,4.78881077731837,7845.10011920697,0.0,1.0
2023-02-15,5.64,5.7,5.5501,5.7,33495,4.61690474941464,4.66602075738713,4.54331259746918,4.66602075738713,40917.4133436371,0.0,1.0
2023-02-16,5.7,5.73,5.56,5.6,13223,4.66602075738713,4.69057876137338,4.55141673878464,4.58416074409964,16153.1857484076,0.0,1.0
2023-02-17,5.76,5.76,5.7,5.7,6683,4.71513676535963,4.71513676535963,4.66602075738713,4.66602075738713,8163.93710630025,0.0,1.0
2023-02-21,5.7332,5.88,5.7298,5.86,2927,4.69319828179858,4.81336878130462,4.69041504134681,4.79699677864712,3575.61632652115,0.0,1.0
2023-02-22,5.68,5.75,5.645,5.75,12022,4.64964875472963,4.70695076403088,4.62099775007901,4.70695076403088,14686.0469687179,0.0,1.0
2023-02-23,5.7312,5.7499,5.6599,5.66,18537,4.69156108153283,4.70686890401759,4.63319489205885,4.63327675207214,22644.7556695328,0.0,1.0
2023-02-24,5.52,5.81,5.52,5.7,26948,4.51867273346964,4.75606677200338,4.51867273346964,4.66602075738713,32919.6135179679,0.0,1.0
2023-02-27,5.58,5.6949,5.52,5.52,12891,4.56778874144214,4.66184589670947,4.51867273346964,4.51867273346964,15747.6153280438,0.0,1.0
2023-02-28,5.65,5.67,5.62,5.62,4925,4.62509075074339,4.64146275340089,4.60053274675714,4.60053274675714,6016.3684346145,0.0,1.0
2023-03-01,5.63,5.71,5.63,5.69,6933,4.60871874808589,4.67420675871588,4.60871874808589,4.65783475605838,8469.33651922484,0.0,1.0
2023-03-02,5.665,5.6995,5.63,5.6499,3459,4.63736975273651,4.6656114573207,4.60871874808589,4.6250088907301,4225.50627722468,0.0,1.0
2023-03-03,5.68,5.72,5.62,5.62,11228,4.64964875472963,4.68239276004463,4.60053274675714,4.60053274675714,13716.0984332694,0.0,1.0
2023-03-06,5.75,5.7781,5.7011,5.72,7814,4.70695076403088,4.72995342776467,4.6669212175333,4.68239276004463,9545.56405037111,0.0,1.0
2023-03-07,5.8,5.8,5.73,5.75,5127,4.74788077067463,4.74788077067463,4.69057876137338,4.70695076403088,6263.13116025757,0.0,1.0
2023-03-08,5.7699,5.77,5.745,5.75,4009,4.72324090667509,4.72332276668838,4.70285776336651,4.70695076403088,4897.38498565879,0.0,1.0
2023-03-09,5.81,5.83,5.7201,5.75,9381,4.75606677200338,4.77243877466088,4.68247462005792,4.70695076403088,11459.8075705825,0.0,1.0
2023-03-10,5.8,5.82,5.751,5.82,6074,4.74788077067463,4.76425277333213,4.70776936416376,4.76425277333213,7419.98413641593,0.0,1.0
2023-03-13,5.69,5.74,5.68,5.68,9807,4.65783475605838,4.69876476270213,4.64964875472963,4.64964875472963,11980.208170206,0.0,1.0
2023-03-14,5.75,5.92,5.67,5.67,17822,4.70695076403088,4.84611278661962,4.64146275340089,4.64146275340089,21771.3133485685,0.0,1.0
2023-03-15,5.75,5.85,5.7,5.85,7702,4.70695076403088,4.78881077731837,4.66602075738713,4.78881077731837,9408.74511338089,0.0,1.0
2023-03-16,5.72,5.84,5.61,5.65,15879,4.74788077067463,4.8474866609685,4.65657537123858,4.68977733466987,19130.1939511624,0.08,1.0
2023-03-17,5.74,5.78,5.61,5.78,15132,4.76448175239027,4.79768371582156,4.65657537123858,4.79768371582156,18230.2471735619,0.0,1.0
2023-03-20,5.81,5.81,5.6,5.81,21407,4.82258518839503,4.82258518839503,4.64827488038075,4.82258518839503,25790.0410550119,0.0,1.0
2023-03-21,5.85,5.87,5.8,5.87,15486,4.85578715182632,4.87238813354197,4.81428469753721,4.87238813354197,18656.7279757983,0.0,1.0
2023-03-22,5.8,5.87,5.74,5.74,45676,4.81428469753721,4.87238813354197,4.76448175239027,4.76448175239027,55028.0709687823,0.0,1.0
2023-03-23,5.69,5.86,5.66,5.86,14896,4.72297929810116,4.86408764268415,4.69807782552769,4.86408764268415,17945.9266387376,0.0,1.0
2023-03-24,5.68,5.68,5.61,5.68,5587,4.71467880724334,4.71467880724334,4.65657537123858,4.71467880724334,6730.92723755553,0.0,1.0
2023-03-27,5.7,5.7618,5.7,5.7216,6800,4.73127978895898,4.78257682246033,4.73127978895898,4.74920884921188,8192.28659663104,0.0,1.0
2023-03-28,5.67,5.79,5.6603,5.76,5836,4.70637831638551,4.80598420667939,4.69832684025342,4.78108273410592,7030.9094967557,0.0,1.0
2023-03-29,5.65,5.7499,5.63,5.74,28987,4.68977733466987,4.77269923833952,4.67317635295422,4.76448175239027,34922.0311141976,0.0,1.0
2023-03-30,5.7456,5.77,5.66,5.68,1830,4.76913002727065,4.78938322496374,4.69807782552769,4.71467880724334,2204.68889291688,0.0,1.0
2023-03-31,5.76,5.79,5.7311,5.78,5702,4.78108273410592,4.80598420667939,4.75709431552681,4.79768371582156,6869.47326088091,0.0,1.0
2023-04-03,5.7,5.7866,5.6702,5.78,9465,4.73127978895898,4.80316203978773,4.70654432620267,4.79768371582156,11402.9400936931,0.0,1.0
2023-04-04,5.7,5.7499,5.7,5.74,1929,4.73127978895898,4.77269923833952,4.73127978895898,4.76448175239027,2323.9589477796,0.0,1.0
2023-04-05,5.71,5.785,5.71,5.75,4993,4.7395802798168,4.80183396125048,4.7395802798168,4.77278224324809,6015.30690837924,0.0,1.0
2023-04-06,5.63,5.69,5.61,5.69,4483,4.67317635295422,4.72297929810116,4.65657537123858,4.72297929810116,5400.88541363191,0.0,1.0
2023-04-10,5.6,5.71,5.53,5.62,12060,4.64827488038075,4.7395802798168,4.59017144437599,4.6648758620964,14529.2612287309,0.0,1.0
2023-04-11,5.64,5.78,5.54,5.6164,18287,4.68147684381204,4.79768371582156,4.59847193523382,4.66188768538758,22031.2272047929,0.0,1.0
2023-04-12,5.64,5.69,5.62,5.68,7569,4.68147684381204,4.72297929810116,4.6648758620964,4.71467880724334,9118.73783086771,0.0,1.0
2023-04-13,5.6462,5.6799,5.57,5.65,38643,4.6866231481439,4.71459580233476,4.62337340780729,4.68977733466987,46555.0780814137,0.0,1.0
2023-04-14,5.635,5.655,5.5601,5.63,8951,4.67732659838313,4.69392758009878,4.61515592185804,4.67317635295422,10783.6996068301,0.0,1.0
2023-04-17,5.66,5.6984,5.62,5.62,2298,4.69807782552769,4.72995171042173,4.6648758620964,4.6648758620964,2768.51097044972,0.0,1.0
2023-04-18,5.655,5.7,5.61,5.64,4208,4.69392758009878,4.73127978895898,4.65657537123858,4.68147684381204,5069.57970567991,0.0,1.0
2023-04-19,5.6784,5.69,5.645,5.65,5828,4.71335072870608,4.72297929810116,4.68562708924096,4.68977733466987,7021.27151252437,0.0,1.0
2023-04-20,5.66,5.66,5.56,5.56,5155,4.69807782552769,4.69807782552769,4.61507291694946,4.61507291694946,6210.47608906368,0.0,1.0
2023-04-21,5.67,5.68,5.67,5.68,1461,4.70637831638551,4.71467880724334,4.70637831638551,4.71467880724334,1760.13687024676,0.0,1.0
2023-04-24,5.66,5.68,5.6189,5.68,4352,4.69807782552769,4.71467880724334,4.66396280810204,4.71467880724334,5243.06342184387,0.0,1.0
2023-04-25,5.64,5.6699,5.6,5.6699,3928,4.68147684381204,4.70629531147693,4.64827488038075,4.70629531147693,4732.25025758335,0.0,1.0
2023-04-26,5.5899,5.62,5.55,5.57,8331,4.63989138461435,4.6648758620964,4.60677242609164,4.62337340780729,10036.7558289019,0.0,1.0
2023-04-27,5.565,5.58,5.3162,5.55,20927,4.61922316237837,4.63167389866511,4.41270694983574,4.60677242609164,25211.7620011321,0.0,1.0
2023-04-28,5.635,5.635,5.444,5.55,1757,4.67732659838313,4.67732659838313,4.51878722299872,4.60677242609164,2116.74228680599,0.0,1.0
2023-05-01,5.48,5.57,5.46,5.57,4678,4.54866899008688,4.62337340780729,4.53206800837124,4.62337340780729,5635.81127927059,0.0,1.0
2023-05-02,5.46,5.5223,5.4001,5.506,2510,4.53206800837124,4.58378006641547,4.48234806813288,4.57025026631722,3023.91755257998,0.0,1.0
2023-05-03,5.33,5.51,5.33,5.4518,6222,4.42416162721954,4.57357046266035,4.42416162721954,4.52526160586782,7495.9422359174,0.0,1.0
2023-05-04,5.25,5.395,5.25,5.395,14056,4.35775770035696,4.47811481779539,4.35775770035696,4.47811481779539,16933.9382944479,0.0,1.0
2023-05-05,5.31,5.45,5.28,5.29,3710,4.40756064550389,4.52376751751341,4.38265917293042,4.39095966378825,4469.61518727959,0.0,1.0
2023-05-08,5.24,5.33,5.23,5.23,14598,4.34945720949913,4.42416162721954,4.34115671864131,4.34115671864131,17586.9117261206,0.0,1.0
2023-05-09,5.28,5.28,5.21,5.21,1727,4.38265917293042,4.38265917293042,4.32455573692567,4.32455573692567,2080.5998459385,0.0,1.0
2023-05-10,5.22,5.3099,5.2,5.275,7619,4.33285622778349,4.40747764059531,4.31625524606784,4.37850892750151,9178.97523231351,0.0,1.0
2023-05-11,5.17,5.32,5.15,5.32,15401,4.29135377349437,4.41586113636172,4.27475279177873,4.41586113636172,18554.3243933404,0.0,1.0
2023-05-12,5.1282,5.26,5.12,5.1503,11514,4.25665772170867,4.36605819121478,4.24985131920526,4.27500180650446,13871.4688049426,0.0,1.0
2023-05-15,5.11,5.15,5.06,5.11,24036,4.24155082834744,4.27475279177873,4.20004837405832,4.24155082834744,28957.3236230329,0.0,1.0
2023-05-16,5.11,5.24,5.11,5.21,4317,4.24155082834744,4.34945720949913,4.24155082834744,4.32455573692567,5200.89724083179,0.0,1.0
2023-05-17,5.27,5.4,5.14,5.4,2538,4.3743586820726,4.4822650632243,4.26645230092091,4.4822650632243,3057.65049738965,0.0,1.0
2023-05-18,5.25,5.2699,5.22,5.25,4702,4.35775770035696,4.37427567716402,4.33285622778349,4.35775770035696,5664.72523196458,0.0,1.0
2023-05-19,5.07,5.23,5.06,5.23,8846,4.20834886491615,4.34115671864131,4.20004837405832,4.34115671864131,10657.2010637938,0.0,1.0
2023-05-22,5.15,5.41,5.06,5.3,23458,4.27475279177873,4.49056555408212,4.20004837405832,4.39926015464607,28260.9792623193,0.0,1.0
2023-05-23,5.14,5.2399,5.1105,5.22,9692,4.26645230092091,4.34937420459056,4.24196585289033,4.33285622778349,11676.4178962571,0.0,1.0
2023-05-24,5.18,5.23,5.16,5.23,12005,4.2996542643522,4.34115671864131,4.28305328263655,4.34115671864131,14463.0000871405,0.0,1.0
2023-05-25,5.11,5.15,5.11,5.15,3040,4.24155082834744,4.27475279177873,4.24155082834744,4.27475279177873,3662.43400790564,0.0,1.0
2023-05-26,5.1625,5.185,5.1236,5.1236,17962,4.28512840535101,4.30380450978111,4.25283949591408,4.25283949591408,21639.6840953951,0.0,1.0
2023-05-30,5.14,5.41,5.14,5.14,29253,4.26645230092091,4.49056555408212,4.26645230092091,4.26645230092091,35242.4940898894,0.0,1.0
2023-05-31,5.15,5.21,5.12,5.18,4685,4.27475279177873,4.32455573692567,4.24985131920526,4.2996542643522,5644.244515473,0.0,1.0
2023-06-01,5.17,5.17,5.1,5.155,15601,4.29135377349437,4.29135377349437,4.23325033748961,4.27890303720764,18795.2739991237,0.0,1.0
2023-06-02,5.1607,5.2099,5.1,5.12,10501,4.2836343169966,4.32447273201709,4.23325033748961,4.24985131920526,12651.0590516504,0.0,1.0
2023-06-05,5.18,5.2,5.11,5.2,3639,4.2996542643522,4.31625524606784,4.24155082834744,4.31625524606784,4384.07807722652,0.0,1.0
2023-06-06,5.13,5.1707,5.1103,5.16,9476,4.25815181006308,4.29193480785442,4.24179984307317,4.28305328263655,11416.1923220111,0.0,1.0
2023-06-07,5.15,5.2,5.1,5.18,12784,4.27475279177873,4.31625524606784,4.23325033748961,4.2996542643522,15401.4988016664,0.0,1.0
2023-06-08,5.17,5.1999,5.15,5.15,5132,4.29135377349437,4.31617224115926,4.27475279177873,4.27475279177873,6182.76688439861,0.0,1.0
2023-06-09,5.16,5.19,5.16,5.1899,7332,4.28305328263655,4.30795475521002,4.28305328263655,4.30787175030144,8833.21254801453,0.0,1.0
2023-06-12,5.2,5.2093,5.16,5.17,15678,4.31625524606784,4.32397470256562,4.28305328263655,4.29135377349437,18888.0395973502,0.0,1.0
2023-06-13,5.17,5.21,5.17,5.2,13539,4.29135377349437,4.32455573692567,4.29135377349437,4.31625524606784,16311.0835634982,0.0,1.0
2023-06-14,5.21,5.2386,5.15,5.17,23252,4.32455573692567,4.34829514077904,4.27475279177873,4.29135377349437,28012.8011683625,0.0,1.0
2023-06-15,5.17,5.25,5.16,5.2001,12850,4.35775770035696,4.42518915413424,4.3493287686348,4.38312878484066,15245.1110337223,0.08,1.0
2023-06-16,5.56,5.56,5.13,5.25,38602,4.68648603752121,4.68648603752121,4.32404197346831,4.42518915413424,45797.02537928,0.0,1.0
2023-06-20,5.39,5.53,5.3199,5.53,12723,4.54319419824449,4.66119924235473,4.48410738687214,4.66119924235473,15094.4395083306,0.0,1.0
2023-06-21,5.26,5.49,5.26,5.4,13844,4.4336180858564,4.62748351546609,4.4336180858564,4.55162312996665,16424.3826576538,0.0,1.0
2023-06-22,5.09,5.2,5.06,5.07,36223,4.29032624657967,4.38304449552344,4.26503945141319,4.27346838313535,42974.6036556048,0.0,1.0
2023-06-23,5.16,5.18,5.08,5.14,24148,4.3493287686348,4.36618663207912,4.28189731485751,4.33247090519048,28648.9448437607,0.0,1.0
2023-06-26,5.088,5.194,5.07,5.17,17918,4.28864046023524,4.37798713649014,4.27346838313535,4.35775770035696,21257.7353698238,0.0,1.0
2023-06-27,5.0,5.13,4.9994,5.0601,60758,4.21446586108023,4.32404197346831,4.2139601251769,4.26512374073041,72082.6814153227,0.0,1.0
2023-06-28,4.98,5.0899,4.97,5.03,32105,4.19760799763591,4.29024195726245,4.18917906591375,4.23975265624671,38089.0497850314,0.0,1.0
2023-06-29,5.02,5.06,4.96,4.96,21065,4.23132372452455,4.26503945141319,4.18075013419159,4.18075013419159,24991.3045856311,0.0,1.0
2023-06-30,5.01,5.02,4.961,5.02,7714,4.22289479280239,4.23132372452455,4.1815930273638,4.23132372452455,9151.81218008821,0.0,1.0
2023-07-03,5.0,5.0,4.95,4.96,16736,4.21446586108023,4.21446586108023,4.17232120246943,4.18075013419159,19855.4224327141,0.0,1.0
2023-07-05,4.96,5.02,4.96,5.0,15372,4.18075013419159,4.23132372452455,4.18075013419159,4.21446586108023,18237.1865222084,0.0,1.0
2023-07-06,4.94,4.98,4.9328,4.97,7920,4.16389227074727,4.19760799763591,4.15782343990731,4.18917906591375,9396.20851261325,0.0,1.0
2023-07-07,4.935,5.01,4.92,4.97,13921,4.15967780488619,4.22289479280239,4.14703440730294,4.18917906591375,16515.7346848597,0.0,1.0
2023-07-10,4.95,5.08,4.92,4.93,58911,4.17232120246943,4.28189731485751,4.14703440730294,4.15546333902511,69891.4191523433,0.0,1.0
2023-07-11,5.0,5.03,4.9601,4.9601,3425,4.21446586108023,4.23975265624671,4.18083442350881,4.18083442350881,4063.38562571975,0.0,1.0
2023-07-12,5.03,5.07,5.02,5.06,13055,4.23975265624671,4.27346838313535,4.23132372452455,4.26503945141319,15488.3209762836,0.0,1.0
2023-07-13,5.06,5.1422,5.05,5.09,13568,4.26503945141319,4.33432527016935,4.25661051969103,4.29032624657967,16096.9390276688,0.0,1.0
2023-07-14,4.99,5.09,4.99,5.07,5125,4.20603692935807,4.29032624657967,4.20603692935807,4.27346838313535,6080.2485640332,0.0,1.0
2023-07-17,5.04,5.09,4.98,4.98,10365,4.24818158796887,4.29032624657967,4.19760799763591,4.19760799763591,12296.9319738935,0.0,1.0
2023-07-18,5.05,5.066,5.03,5.05,8301,4.25661051969103,4.27009681044649,4.23975265624671,4.25661051969103,9848.22308878821,0.0,1.0
2023-07-19,5.04,5.05,5.0005,5.0005,3897,4.24818158796887,4.25661051969103,4.21488730766634,4.21488730766634,4623.36168859266,0.0,1.0
2023-07-20,5.02,5.02,4.98,5.0,20611,4.23132372452455,4.23132372452455,4.19760799763591,4.21446586108023,24452.683542105,0.0,1.0
2023-07-21,5.03,5.05,5.03,5.05,7761,4.23975265624671,4.25661051969103,4.23975265624671,4.25661051969103,9207.57250838276,0.0,1.0
2023-07-24,4.995,5.02,4.98,5.0,19026,4.21025139521915,4.23132372452455,4.19760799763591,4.21446586108023,22572.2554496187,0.0,1.0
2023-07-25,4.99,5.02,4.9801,4.9801,2374,4.20603692935807,4.23132372452455,4.19769228695313,4.19769228695313,2816.48977385655,0.0,1.0
2023-07-26,5.05,5.05,4.99,4.99,6054,4.25661051969103,4.25661051969103,4.20603692935807,4.20603692935807,7182.40484032332,0.0,1.0
2023-07-27,5.03,5.05,5.01,5.01,7933,4.23975265624671,4.25661051969103,4.22289479280239,4.22289479280239,9411.63158214154,0.0,1.0
2023-07-28,5.03,5.0799,5.01,5.0101,8559,4.23975265624671,4.28181302554029,4.22289479280239,4.22297908211961,10154.3116994264,0.0,1.0
2023-07-31,5.02,5.05,5.0,5.04,15308,4.23132372452455,4.25661051969103,4.21446586108023,4.24818158796887,18161.2575645308,0.0,1.0
2023-08-01,5.035,5.05,5.02,5.02,5998,4.24396712210779,4.25661051969103,4.23132372452455,4.23132372452455,7115.96700235534,0.0,1.0
2023-08-02,4.99,5.05,4.98,5.05,10567,4.20603692935807,4.25661051969103,4.19760799763591,4.25661051969103,12536.5827465637,0.0,1.0
2023-08-03,4.92,5.015,4.87,4.9901,22212,4.14703440730294,4.22710925866347,4.10488974869214,4.20612121867529,26352.0938740108,0.0,1.0
2023-08-04,4.98,4.9802,4.94,4.94,6356,4.19760799763591,4.19777657627035,4.16389227074727,4.16389227074727,7540.69460936488,0.0,1.0
2023-08-07,4.96,4.9856,4.93,4.93,4009,4.18075013419159,4.20232819940032,4.15546333902511,4.15546333902511,4756.2373645286,0.0,1.0
2023-08-08,4.92,4.9861,4.92,4.9861,21220,4.14703440730294,4.20274964598643,4.14703440730294,4.20274964598643,25175.1950300068,0.0,1.0
2023-08-09,4.89,4.9299,4.8702,4.92,10118,4.12174761213646,4.15537904970788,4.10505832732659,4.14703440730294,12003.8936528562,0.0,1.0
2023-08-10,4.82,4.9483,4.81,4.9483,27951,4.06274509008134,4.17088828407666,4.05431615835918,4.17088828407666,33160.7858757643,0.0,1.0
2023-08-11,4.78,4.89,4.76,4.8,22893,4.0290293631927,4.12174761213646,4.01217149974838,4.04588722663702,27160.0254392999,0.0,1.0
2023-08-14,4.77,4.83,4.719,4.83,24253,4.02060043147054,4.0711740218035,3.97761287968752,4.0711740218035,28773.5157899507,0.0,1.0
2023-08-15,4.8469,4.9399,4.82,4.82,8004,4.08541891641395,4.16380798143004,4.06274509008134,4.06274509008134,9495.86526956522,0.0,1.0
2023-08-16,4.82,4.89,4.82,4.85,15665,4.06274509008134,4.12174761213646,4.06274509008134,4.08803188524782,18584.7987815766,0.0,1.0
2023-08-17,5.0,5.05,4.82,4.88,66533,4.21446586108023,4.25661051969103,4.06274509008134,4.1133186804143,78934.0834557699,0.0,1.0
2023-08-18,4.92,5.05,4.875,5.05,8167,4.14703440730294,4.25661051969103,4.10910421455322,4.25661051969103,9689.24683365057,0.0,1.0
2023-08-21,4.9587,5.0,4.93,4.93,7813,4.17965437306771,4.21446586108023,4.15546333902511,4.15546333902511,9269.26478649587,0.0,1.0
2023-08-22,4.98,5.0,4.93,5.0,7217,4.19760799763591,4.21446586108023,4.15546333902511,4.21446586108023,8562.17636812245,0.0,1.0
2023-08-23,4.94,5.0,4.93,4.96,4471,4.16389227074727,4.21446586108023,4.15546333902511,4.18075013419159,5304.34952776437,0.0,1.0
2023-08-24,4.99,5.0,4.95,4.95,2527,4.20603692935807,4.21446586108023,4.17232120246943,4.17232120246943,2998.00743830476,0.0,1.0
2023-08-25,4.99,4.99,4.9,4.951,18125,4.20603692935807,4.20603692935807,4.13017654385862,4.17316409564164,21503.3180923125,0.0,1.0
2023-08-28,4.97,5.01,4.8201,4.98,28947,4.18917906591375,4.22289479280239,4.06282937939856,4.19760799763591,34342.4302796232,0.0,1.0
2023-08-29,5.0,5.01,4.92,4.92,1054,4.21446586108023,4.22289479280239,4.14703440730294,4.14703440730294,1250.45502175434,0.0,1.0
2023-08-30,5.015,5.03,5.005,5.02,12740,4.22710925866347,4.23975265624671,4.21868032694131,4.23132372452455,15114.6081377137,0.0,1.0
2023-08-31,4.96,5.01,4.96,5.01,3234,4.18075013419159,4.22289479280239,4.18075013419159,4.22289479280239,3836.78514265041,0.0,1.0
2023-09-01,4.97,5.04,4.96,5.0,6157,4.18917906591375,4.24818158796887,4.18075013419159,4.21446586108023,7304.60300658583,0.0,1.0
2023-09-05,4.99,5.02,4.9701,5.02,3669,4.20603692935807,4.23132372452455,4.18926335523097,4.23132372452455,4352.86477686591,0.0,1.0
2023-09-06,4.94,5.0,4.91,4.99,6323,4.16389227074727,4.21446586108023,4.13860547558078,4.20603692935807,7501.54374056232,0.0,1.0
2023-09-07,4.94,4.987,4.9201,4.96,4536,4.16389227074727,4.20350824984142,4.14711869662017,4.18075013419159,5381.46487540577,0.0,1.0
2023-09-08,4.89,4.9712,4.86,4.9,10829,4.12174761213646,4.19019053772041,4.09646081696998,4.13017654385862,12847.4169170567,0.0,1.0
2023-09-11,4.9,4.96,4.88,4.88,5726,4.13017654385862,4.18075013419159,4.1133186804143,4.1133186804143,6793.2689322252,0.0,1.0
2023-09-12,4.9,4.9835,4.9,4.92,7689,4.13017654385862,4.20055812373866,4.13017654385862,4.14703440730294,9122.15243099538,0.0,1.0
2023-09-13,4.94,4.96,4.87,4.87,8524,4.16389227074727,4.18075013419159,4.10488974869214,4.10488974869214,10112.7880506964,0.0,1.0
2023-09-14,4.98,5.0,4.85,4.92,7264,4.26503945141319,4.28216812390883,4.15370308019156,4.21365343392629,8481.68473283729,0.08,1.0
2023-09-15,5.01,5.01,4.87,4.94,50973,4.29073246015664,4.29073246015664,4.1708317526872,4.23078210642192,59517.7472311282,0.0,1.0
2023-09-18,5.02,5.02,4.9472,5.0,5891,4.29929679640446,4.29929679640446,4.23694842852035,4.28216812390883,6878.52488451879,0.0,1.0
2023-09-19,5.0,5.0,4.9201,5.0,16698,4.28216812390883,4.28216812390883,4.21373907728876,4.28216812390883,19497.1326636725,0.0,1.0
2023-09-20,4.93,5.01,4.93,5.01,2493,4.2222177701741,4.29073246015664,4.2222177701741,4.29073246015664,2910.90859567227,0.0,1.0
2023-09-21,4.96,5.0,4.92,5.0,4451,4.24791077891756,4.28216812390883,4.21365343392629,4.28216812390883,5197.13363792108,0.0,1.0
2023-09-22,4.9371,4.96,4.91,4.95,4144,4.22829844891005,4.24791077891756,4.20508909767847,4.23934644266974,4838.67036520894,0.0,1.0
2023-09-25,4.89,4.95,4.8789,4.95,2838,4.18796042518283,4.23934644266974,4.17845401194776,4.23934644266974,3313.74191516964,0.0,1.0
2023-09-26,4.87,4.9099,4.8407,4.86,1851,4.1708317526872,4.20500345431599,4.14573824748109,4.16226741643938,2161.28833156413,0.0,1.0
2023-09-27,4.83,4.86,4.82,4.855,5196,4.13657440769593,4.16226741643938,4.12801007144811,4.15798524831547,6067.02008147337,0.0,1.0
2023-09-28,4.83,4.86,4.8,4.8,1756,4.13657440769593,4.16226741643938,4.11088139895247,4.11088139895247,2050.36321460108,0.0,1.0
2023-09-29,4.71,4.8587,4.71,4.845,16819,4.03380237272212,4.16115405272716,4.03380237272212,4.14942091206765,19638.4162336991,0.0,1.0
2023-10-02,4.7,4.77,4.61,4.77,12427,4.0252380364743,4.08518839020902,3.94815901024394,4.08518839020902,14510.1729315761,0.0,1.0
2023-10-03,4.6001,4.66,4.6001,4.63,9851,3.9396803173586,3.99098069148303,3.9396803173586,3.96528768273957,11502.3508126625,0.0,1.0
2023-10-04,4.62,4.705,4.6108,4.64,4638,3.95672334649176,4.02952020459821,3.94884415714376,3.97385201898739,5415.48097341676,0.0,1.0
2023-10-05,4.57,4.69,4.57,4.65,11975,3.91390166525267,4.01667370022648,3.91390166525267,3.98241635523521,13982.4029013941,0.0,1.0
2023-10-06,4.6,4.61,4.54,4.61,7838,3.93959467399612,3.94815901024394,3.88820865650922,3.94815901024394,9151.9059658561,0.0,1.0
2023-10-09,4.59,4.6795,4.59,4.6,9565,3.9310303377483,4.00768114716627,3.9310303377483,3.93959467399612,11168.4078289632,0.0,1.0
2023-10-10,4.54,4.78,4.54,4.66,12909,3.88820865650922,4.09375272645684,3.88820865650922,3.99098069148303,15072.9719460623,0.0,1.0
2023-10-11,4.58,4.6806,4.5657,4.58,24058,3.92246600150049,4.00862322415353,3.91021900066611,3.92246600150049,28090.9101462829,0.0,1.0
2023-10-12,4.58,4.64,4.55,4.64,4682,3.92246600150049,3.97385201898739,3.89677299275703,3.97385201898739,5466.8568170628,0.0,1.0
2023-10-13,4.54,4.617,4.52,4.617,7755,3.88820865650922,3.95415404561741,3.87107998401358,3.95415404561741,9054.99244261469,0.0,1.0
2023-10-16,4.42,4.6586,4.42,4.53,26666,3.7854366215354,3.98978168440833,3.7854366215354,3.8796443202614,31136.0965151211,0.0,1.0
2023-10-17,4.33,4.46,4.33,4.42,25026,3.70835759530504,3.81969396652667,3.70835759530504,3.7854366215354,29221.1787064959,0.0,1.0
2023-10-18,4.3,4.3974,4.3,4.33,9432,3.68266458656159,3.76608122161534,3.68266458656159,3.70835759530504,11013.1126652149,0.0,1.0
2023-10-19,4.33,4.3899,4.31,4.31,3056,3.70835759530504,3.75965796942947,3.69122892280941,3.69122892280941,3568.28586777957,0.0,1.0
2023-10-20,4.29,4.38,4.29,4.35,12957,3.67410025031377,3.75117927654413,3.67410025031377,3.72548626780068,15129.0183209489,0.0,1.0
2023-10-23,4.321,4.35,4.26,4.35,5570,3.70064969268201,3.72548626780068,3.64840724157032,3.72548626780068,6503.71475246471,0.0,1.0
2023-10-24,4.25,4.29,4.23,4.29,16725,3.6398429053225,3.67410025031377,3.62271423282687,3.67410025031377,19528.6587495462,0.0,1.0
2023-10-25,4.2201,4.25,4.19,4.19,9200,3.61423553994153,3.6398429053225,3.5884568878356,3.5884568878356,10742.2218532631,0.0,1.0
2023-10-26,4.2,4.2901,4.18,4.22,24918,3.59702122408341,3.67418589367625,3.57989255158778,3.61414989657905,29095.0743630011,0.0,1.0
2023-10-27,4.15,4.26,4.13,4.13,14533,3.55419954284433,3.64840724157032,3.53707087034869,3.53707087034869,16969.2076297252,0.0,1.0
2023-10-30,4.23,4.23,4.11,4.11,3406,3.62271423282687,3.62271423282687,3.51994219785306,3.51994219785306,3976.95735132761,0.0,1.0
2023-10-31,4.2,4.27,4.2,4.21,2128,3.59702122408341,3.65697157781814,3.59702122408341,3.60558556033123,2484.72261997216,0.0,1.0
2023-11-01,4.2,4.2,4.16,4.16,2465,3.59702122408341,3.59702122408341,3.56276387909214,3.56276387909214,2878.21487698843,0.0,1.0
2023-11-02,4.16,4.25,4.16,4.25,7830,3.56276387909214,3.6398429053225,3.56276387909214,3.6398429053225,9142.56490337501,0.0,1.0
2023-11-03,4.2,4.26,4.2,4.23,21378,3.59702122408341,3.64840724157032,3.59702122408341,3.62271423282687,24961.6542151151,0.0,1.0
2023-11-06,4.21,4.27,4.2,4.2485,5835,3.60558556033123,3.65697157781814,3.59702122408341,3.63855825488533,6813.1374471511,0.0,1.0
2023-11-07,4.2,4.255,4.2,4.2,25039,3.59702122408341,3.64412507344641,3.59702122408341,3.59702122408341,29236.3579330277,0.0,1.0
2023-11-08,4.23,4.2585,4.205,4.21,2690,3.62271423282687,3.64712259113315,3.60130339220732,3.60558556033123,3140.93225926931,0.0,1.0
2023-11-09,4.2001,4.2596,4.192,4.2596,7741,3.59710686744589,3.64806466812041,3.59016975508516,3.64806466812041,9038.64558327279,0.0,1.0
2023-11-10,4.2262,4.2262,4.16,4.18,6170,3.6194597850527,3.6194597850527,3.56276387909214,3.57989255158778,7204.29443854709,0.0,1.0
2023-11-13,4.17,4.234,4.16,4.16,6883,3.57132821533996,3.62613996732599,3.56276387909214,3.56276387909214,8036.81663217499,0.0,1.0
2023-11-14,4.21,4.27,4.19,4.23,24999,3.60558556033123,3.65697157781814,3.5884568878356,3.62271423282687,29189.6526206222,0.0,1.0
2023-11-15,4.63,4.785,4.53,4.55,111273,3.96528768273957,4.09803489458075,3.8796443202614,3.89677299275703,129926.005682407,0.0,1.0
2023-11-16,4.74,4.7601,4.51,4.53,52361,4.05949538146557,4.07670969732368,3.86251564776576,3.8796443202614,61138.4215715987,0.0,1.0
2023-11-17,4.73,4.77,4.6301,4.77,25451,4.05093104521775,4.08518839020902,3.96537332610205,4.08518839020902,29717.4226508042,0.0,1.0
2023-11-20,4.67,4.73,4.67,4.73,16035,3.99954502773084,4.05093104521775,3.99954502773084,4.05093104521775,18722.9921105515,0.0,1.0
2023-11-21,4.805,4.81,4.7,4.7,18043,4.11516356707638,4.11944573520029,4.0252380364743,4.0252380364743,21067.5987933072,0.0,1.0
2023-11-22,4.87,4.87,4.8,4.82,13352,4.1708317526872,4.1708317526872,4.11088139895247,4.12801007144811,15590.2332809531,0.0,1.0
2023-11-24,4.9242,4.95,4.87,4.88,13911,4.21725045515037,4.23934644266974,4.1708317526872,4.17939608893502,16242.9400218199,0.0,1.0
2023-11-27,4.9,4.97,4.82,4.97,33269,4.19652476143065,4.25647511516537,4.12801007144811,4.25647511516537,38845.9759604576,0.0,1.0
2023-11-28,4.96,4.98,4.8899,4.95,11060,4.24791077891756,4.26503945141319,4.18787478182035,4.23934644266974,12914.0188801184,0.0,1.0
2023-11-29,4.9,5.04,4.9,5.0,18745,4.19652476143065,4.3164254689001,4.19652476143065,4.28216812390883,21887.2770260235,0.0,1.0
2023-11-30,4.91,4.9351,4.84,4.86,10269,4.20508909767847,4.22658558166049,4.14513874394374,4.16226741643938,11990.4213272998,0.0,1.0
2023-12-01,4.98,4.98,4.91,4.91,5616,4.26503945141319,4.26503945141319,4.20508909767847,4.20508909767847,6557.42586173104,0.0,1.0
2023-12-04,5.0,5.02,4.97,4.98,24698,4.28216812390883,4.29929679640446,4.25647511516537,4.26503945141319,28838.1951447708,0.0,1.0
2023-12-05,4.99,5.03,4.99,5.0,11411,4.27360378766101,4.30786113265228,4.27360378766101,4.28216812390883,13323.8579964766,0.0,1.0
2023-12-06,5.0,5.05,4.7,5.04,35632,4.28216812390883,4.32498980514791,4.0252380364743,4.3164254689001,41605.092290812,0.0,1.0
2023-12-07,4.91,4.9799,4.825,4.85,42218,4.20508909767847,4.26495380805071,4.13229223957202,4.15370308019156,49295.1219783762,0.0,1.0
2023-12-08,5.08,5.1578,4.84,4.84,30986,4.35068281389137,4.41731334989939,4.14513874394374,4.14513874394374,36180.2702549141,0.0,1.0
2023-12-11,5.085,5.0999,5.0,5.0,8699,4.35496498201528,4.36772584302452,4.28216812390883,4.28216812390883,10157.2378153843,0.0,1.0
2023-12-12,5.13,5.14,5.08,5.08,18267,4.39350449513046,4.40206883137827,4.35068281389137,4.35068281389137,21329.1485427779,0.0,1.0
2023-12-13,5.12,5.13,5.07,5.115,11422,4.38494015888264,4.39350449513046,4.34211847764355,4.38065799075873,13336.7019573881,0.0,1.0
2023-12-14,5.0,5.12,4.95,5.04,38680,4.35068281389137,4.45509920142476,4.30717598575246,4.3854882764025,44452.7924174315,0.08,1.0
2023-12-15,5.01,5.04,4.97,5.035,27928,4.35938417951915,4.3854882764025,4.32457871700802,4.38113759358861,32096.1113400731,0.0,1.0
2023-12-18,4.97,5.0,4.9201,4.98,13441,4.32457871700802,4.35068281389137,4.28115890252538,4.3332800826358,15447.0005915899,0.0,1.0
2023-12-19,5.04,5.04,4.94,4.96,32852,4.3854882764025,4.3854882764025,4.29847462012467,4.31587735138024,37754.9931876283,0.0,1.0
2023-12-20,5.06,5.15,4.93,5.05,68683,4.40289100765806,4.48120329830811,4.28977325449689,4.39418964203028,78933.5869081296,0.0,1.0
2023-12-21,5.0,5.0647,4.98,5.04,11323,4.35068281389137,4.40698064950312,4.3332800826358,4.3854882764025,13012.8999106147,0.0,1.0
2023-12-22,5.0,5.0,4.95,4.9937,20449,4.35068281389137,4.35068281389137,4.30717598575246,4.34520095354587,23500.9087937967,0.0,1.0
2023-12-26,4.88,4.98,4.8,4.98,37107,4.24626642635798,4.3332800826358,4.17665550133571,4.3332800826358,42645.0302025241,0.0,1.0
2023-12-27,4.98,4.9936,4.94,4.94,25312,4.3332800826358,4.34511393988959,4.29847462012467,4.29847462012467,29089.686702948,0.0,1.0
2023-12-28,4.86,4.98,4.83,4.98,30192,4.22886369510241,4.3332800826358,4.20275959821906,4.3332800826358,34698.0017752609,0.0,1.0
2023-12-29,4.96,4.96,4.8601,4.9,24625,4.31587735138024,4.31587735138024,4.22895070875869,4.26366915761354,28300.155462235,0.0,1.0
2024-01-02,4.9701,5.0,4.96,4.99,25252,4.3246657306643,4.35068281389137,4.31587735138024,4.34198144826359,29020.7320094359,0.0,1.0
2024-01-03,4.99,5.0,4.96,4.97,11227,4.34198144826359,4.35068281389137,4.31587735138024,4.32457871700802,12902.5724009954,0.0,1.0
2024-01-04,4.9,5.0,4.85,4.99,16378,4.26366915761354,4.35068281389137,4.22016232947463,4.34198144826359,18822.3328390045,0.0,1.0
2024-01-05,4.87,4.9741,4.86,4.94,12961,4.23756506073019,4.32814627691541,4.22886369510241,4.29847462012467,14895.3630434936,0.0,1.0
2024-01-08,4.89,4.9239,4.84,4.88,20862,4.25496779198576,4.28446542146394,4.21146096384684,4.24626642635798,23975.546934138,0.0,1.0
2024-01-09,4.91,4.94,4.85,4.9,10187,4.27237052324132,4.29847462012467,4.22016232947463,4.26366915761354,11707.3577134534,0.0,1.0
2024-01-10,4.94,4.98,4.87,4.87,9840,4.29847462012467,4.3332800826358,4.23756506073019,4.23756506073019,11308.5697359754,0.0,1.0
2024-01-11,4.9,4.96,4.9,4.9408,13072,4.26366915761354,4.31587735138024,4.26366915761354,4.29917072937489,15022.9292264908,0.0,1.0
2024-01-12,4.93,4.935,4.9,4.9013,7649,4.28977325449689,4.29412393731078,4.26366915761354,4.26480033514515,8790.57417789384,0.0,1.0
2024-01-16,4.9299,4.94,4.9,4.94,7863,4.28968624084061,4.29847462012467,4.26366915761354,4.29847462012467,9036.51258475347,0.0,1.0
2024-01-17,4.955,4.96,4.92,4.93,5659,4.31152666856635,4.31587735138024,4.28107188886911,4.28977325449689,6503.57684307769,0.0,1.0
2024-01-18,4.97,5.0,4.96,4.96,4719,4.32457871700802,4.35068281389137,4.31587735138024,4.31587735138024,5423.28664472233,0.0,1.0
2024-01-19,4.98,4.98,4.9261,4.97,6588,4.3332800826358,4.3332800826358,4.28637972190205,4.32457871700802,7571.22534762253,0.0,1.0
2024-01-22,4.97,4.988,4.93,4.98,5849,4.32457871700802,4.34024117513803,4.28977325449689,4.3332800826358,6721.9333725325,0.0,1.0
2024-01-23,5.02,5.13,4.985,4.99,41948,4.36808554514693,4.46380056705254,4.33763076544969,4.34198144826359,48208.5247240543,0.0,1.0
2024-01-24,5.1777,5.38,5.0,5.0,101763,4.50530608109707,4.68133470774711,4.35068281389137,4.35068281389137,116950.607931104,0.0,1.0
2024-01-25,5.33,5.33,5.147,5.1899,15228,4.6378278796082,4.6378278796082,4.47859288861978,4.51592174716296,17500.701213357,0.0,1.0
2024-01-26,5.25,5.34,5.2117,5.3,19501,4.56821695458594,4.64652924523598,4.53489072423153,4.61172378272485,22411.4246363064,0.0,1.0
2024-01-29,5.2,5.3,5.2,5.25,11943,4.52471012644702,4.61172378272485,4.52471012644702,4.56821695458594,13725.4317435725,0.0,1.0
2024-01-30,5.29,5.3,5.26,5.3,12586,4.60302241709707,4.61172378272485,4.57691832021372,4.61172378272485,14464.3962090433,0.0,1.0
2024-01-31,5.23,5.33,5.23,5.28,17303,4.55081422333037,4.6378278796082,4.55081422333037,4.59432105146929,19885.3843639819,0.0,1.0
2024-02-01,5.192,5.25,5.19,5.25,10394,4.5177490339448,4.56821695458594,4.51600876081924,4.56821695458594,11945.2514060699,0.0,1.0
2024-02-02,5.24,5.24,5.205,5.24,8255,4.55951558895815,4.55951558895815,4.52906080926091,4.55951558895815,9487.01658236551,0.0,1.0
2024-02-05,5.22,5.25,5.21,5.25,7491,4.54211285770259,4.56821695458594,4.53341149207481,4.56821695458594,8608.99348497879,0.0,1.0
2024-02-06,5.23,5.24,5.22,5.24,5845,4.55081422333037,4.55951558895815,4.54211285770259,4.55951558895815,6717.33639296503,0.0,1.0
2024-02-07,5.24,5.24,5.19,5.22,10411,4.55951558895815,4.55951558895815,4.51600876081924,4.54211285770259,11964.7885692317,0.0,1.0
2024-02-08,5.24,5.26,5.24,5.2409,4760,4.55951558895815,4.57691832021372,4.55951558895815,4.56029871186465,5470.40568528889,0.0,1.0
2024-02-09,5.27,5.27,5.24,5.26,4089,4.5856196858415,4.5856196858415,4.55951558895815,4.57691832021372,4699.26236284586,0.0,1.0
2024-02-12,5.29,5.3,5.2503,5.27,15656,4.60302241709707,4.61172378272485,4.56847799555477,4.5856196858415,17992.5780270762,0.0,1.0
2024-02-13,5.29,5.3,5.2701,5.3,17165,4.60302241709707,4.61172378272485,4.58570669949778,4.61172378272485,19726.7885689041,0.0,1.0
2024-02-14,5.7,5.7399,5.3401,5.38,129357,4.95977840783616,4.99449685669101,4.64661625889226,4.68133470774711,148662.871477293,0.0,1.0
2024-02-15,5.9,5.9683,5.69,5.69,133004,5.13380572039182,5.19323604762957,4.95107704220838,4.95107704220838,152854.167597933,0.0,1.0
2024-02-16,5.72,5.9,5.58,5.9,13450,4.97718113909173,5.13380572039182,4.85536202030277,5.13380572039182,15457.3437956167,0.0,1.0
2024-02-20,5.5,5.72,5.5,5.72,15140,4.78575109528051,4.97718113909173,4.78575109528051,4.97718113909173,17399.5676628726,0.0,1.0
2024-02-21,5.41,5.5,5.36,5.5,8639,4.70743880463046,4.78575109528051,4.66393197649155,4.78575109528051,9928.32662084259,0.0,1.0
2024-02-22,5.54,5.54,5.39,5.44,22163,4.82055655779164,4.82055655779164,4.6900360733749,4.73354290151381,25470.7145384575,0.0,1.0
2024-02-23,5.41,5.58,5.41,5.58,11094,4.70743880463046,4.85536202030277,4.70743880463046,4.85536202030277,12749.7228303771,0.0,1.0
2024-02-26,5.45,5.475,5.37,5.42,37346,4.74224426714159,4.76399768121105,4.67263334211933,4.71614017025824,42919.6997316804,0.0,1.0
2024-02-27,5.47,5.47,5.4,5.429,20618,4.75964699839716,4.75964699839716,4.69873743900268,4.72397139932325,23695.1311805223,0.0,1.0
2024-02-28,5.4355,5.4701,5.39,5.47,11272,4.72962728698131,4.75973401205344,4.6900360733749,4.75964699839716,12954.2884211295,0.0,1.0
2024-02-29,5.5,5.5,5.42,5.44,38126,4.78575109528051,4.78575109528051,4.71614017025824,4.73354290151381,43816.110747337,0.0,1.0
2024-03-01,5.67,5.76,5.52,5.52,15769,4.93367431095281,5.01198660160286,4.80315382653607,4.80315382653607,18122.4426998572,0.0,1.0
2024-03-04,5.6999,5.7899,5.6802,5.77,18886,4.95969139417988,5.03800368482993,4.94254970389315,5.02068796723064,21704.639027808,0.0,1.0
2024-03-05,5.75,5.75,5.6881,5.7,9919,5.00328523597507,5.00328523597507,4.9494237827391,4.95977840783616,11399.3600824329,0.0,1.0
2024-03-06,5.65,5.77,5.65,5.75,7372,4.91627157969725,5.02068796723064,4.91627157969725,5.00328523597507,8472.23334284657,0.0,1.0
2024-03-07,5.65,5.73,5.6,5.675,8960,4.91627157969725,4.98588250471951,4.87276475155833,4.9380249937667,10297.234231132,0.0,1.0
2024-03-08,5.6,5.67,5.6,5.67,3418,4.87276475155833,4.93367431095281,4.87276475155833,4.93367431095281,3928.11904040282,0.0,1.0
2024-03-11,5.45,5.67,5.45,5.61,25193,4.74224426714159,4.93367431095281,4.74224426714159,4.88146611718612,28952.9265608158,0.0,1.0
2024-03-12,5.4,5.52,5.4,5.52,5610,4.69873743900268,4.80315382653607,4.69873743900268,4.80315382653607,6447.26384337619,0.0,1.0
2024-03-13,5.42,5.5399,5.42,5.44,4367,4.71614017025824,4.82046954413536,4.71614017025824,4.73354290151381,5018.752442785,0.0,1.0
2024-03-14,5.38,5.41,5.3,5.41,15341,4.75094563276937,4.77743789466214,4.68029960105533,4.77743789466214,17372.242576451,0.08,1.0
2024-03-15,5.4,5.43,5.37,5.38,34353,4.76860714069789,4.79509940259065,4.74211487880512,4.75094563276937,38901.5480887048,0.0,1.0
2024-03-18,5.3,5.41,5.3,5.4,10440,4.68029960105533,4.77743789466214,4.68029960105533,4.76860714069789,11822.3200898343,0.0,1.0
2024-03-19,5.4,5.45,5.32,5.32,11582,4.76860714069789,4.81276091051916,4.69796110898384,4.69796110898384,13115.5279004273,0.0,1.0
2024-03-20,5.54,5.55,5.4201,5.4201,9065,4.89223769619746,4.90106845016172,4.78635695616604,4.78635695616604,10265.2616488839,0.0,1.0
2024-03-21,5.58,5.6,5.44,5.44,14518,4.92756071205448,4.94522221998299,4.80393015655491,4.80393015655491,16440.2723241585,0.0,1.0
2024-03-22,5.58,5.61,5.55,5.59,7715,4.92756071205448,4.95405297394725,4.90106845016172,4.93639146601874,8736.51336140535,0.0,1.0
2024-03-25,5.41,5.55,5.41,5.55,8909,4.77743789466214,4.90106845016172,4.77743789466214,4.90106845016172,10088.6062912197,0.0,1.0
2024-03-26,5.27,5.4299,5.27,5.36,9756,4.65380733916257,4.79501109505101,4.65380733916257,4.73328412484086,11047.7542908452,0.0,1.0
2024-03-27,5.19,5.51,5.18,5.37,32480,4.58316130744852,4.86574543430469,4.57433055348427,4.74211487880512,36780.5513905957,0.0,1.0
2024-03-28,5.1,5.24,5.0103,5.24,39542,4.50368452177023,4.6273150772698,4.42447265871085,4.6273150772698,44777.6035433169,0.0,1.0
2024-04-01,5.33,5.34,5.1,5.1,22069,4.7067918629481,4.71562261691235,4.50368452177023,4.50368452177023,24991.0710787886,0.0,1.0
2024-04-02,5.31,5.33,5.23,5.23,11649,4.68913035501959,4.7067918629481,4.61848432330554,4.61848432330554,13191.3991117318,0.0,1.0
2024-04-03,5.28,5.38,5.255,5.37,13744,4.66263809312682,4.75094563276937,4.64056120821618,4.74211487880512,15563.7899726708,0.0,1.0
2024-04-04,5.2,5.325,5.16,5.325,14450,4.59199206141278,4.70237648596597,4.55666904555576,4.70237648596597,16363.2687067151,0.0,1.0
2024-04-05,5.23,5.2976,5.2,5.23,47380,4.61848432330554,4.67818022010391,4.59199206141278,4.61848432330554,53653.4028598037,0.0,1.0
2024-04-08,5.335,5.39,5.19,5.19,23149,4.71120723993023,4.75977638673363,4.58316130744852,4.58316130744852,26214.0697087715,0.0,1.0
2024-04-09,5.28,5.3925,5.26,5.39,5612,4.66263809312682,4.76198407522469,4.64497658519831,4.75977638673363,6355.06325135538,0.0,1.0
2024-04-10,5.25,5.3,5.22,5.26,5447,4.63614583123405,4.68029960105533,4.60965356934129,4.64497658519831,6168.21623844134,0.0,1.0
2024-04-11,5.25,5.28,5.2,5.28,7827,4.63614583123405,4.66263809312682,4.59199206141278,4.66263809312682,8863.34284895913,0.0,1.0
2024-04-12,5.3,5.3,5.23,5.29,8119,4.68029960105533,4.68029960105533,4.61848432330554,4.67146884709108,9194.00544151005,0.0,1.0
2024-04-15,5.2911,5.3799,5.28,5.28,8117,4.67244023002714,4.75085732522973,4.66263809312682,4.66263809312682,9191.7406292323,0.0,1.0
2024-04-16,5.2601,5.28,5.21,5.28,8775,4.64506489273795,4.66263809312682,4.60082281537703,4.66263809312682,9936.86386861075,0.0,1.0
2024-04-17,5.09,5.27,5.09,5.27,19479,4.49485376780597,4.65380733916257,4.49485376780597,4.65380733916257,22058.1391791075,0.0,1.0
2024-04-18,4.9842,5.2,4.93,5.2,22852,4.40142439086415,4.59199206141278,4.35356170437788,4.59199206141278,25877.7450855262,0.0,1.0
2024-04-19,5.02,5.065,4.97,5.025,14332,4.43303849005618,4.47277688289533,4.38888472023491,4.43745386703831,16229.6447823281,0.0,1.0
2024-04-22,5.11,5.11,5.0,5.0,13583,4.51251527573448,4.51251527573448,4.41537698212767,4.41537698212767,15381.4725843122,0.0,1.0
2024-04-23,5.1401,5.1601,5.1301,5.1301,6480,4.53909584516689,4.5567573530954,4.53026509120263,4.53026509120263,7337.99177989716,0.0,1.0
2024-04-24,5.14,5.15,5.11,5.15,5543,4.53900753762725,4.5478382915915,4.51251527573448,4.5478382915915,6276.92722777314,0.0,1.0
2024-04-25,5.07,5.11,5.07,5.11,2572,4.47719225987746,4.51251527573448,4.47719225987746,4.51251527573448,2912.5485891814,0.0,1.0
2024-04-26,5.1,5.15,5.08,5.15,6693,4.50368452177023,4.5478382915915,4.48602301384171,4.5478382915915,7579.19428747711,0.0,1.0
2024-04-29,5.0884,5.1,5.07,5.08,12580,4.49344084717169,4.50368452177023,4.47719225987746,4.48602301384171,14245.6692270226,0.0,1.0
2024-04-30,5.08,5.1,5.08,5.1,1773,4.48602301384171,4.50368452177023,4.48602301384171,4.50368452177023,2007.75608422186,0.0,1.0
2024-05-01,5.08,5.0897,5.07,5.08,5445,4.48602301384171,4.49458884518704,4.47719225987746,4.48602301384171,6165.95142616359,0.0,1.0
2024-05-02,5.07,5.105,5.07,5.08,3491,4.47719225987746,4.50809989875235,4.47719225987746,4.48602301384171,3953.22983080571,0.0,1.0
2024-05-03,5.08,5.1,5.08,5.1,2084,4.48602301384171,4.50368452177023,4.48602301384171,4.50368452177023,2359.93439341137,0.0,1.0
2024-05-06,5.06,5.13,5.05,5.13,13685,4.4683615059132,4.53017678366299,4.45953075194895,4.53017678366299,15496.9780104773,0.0,1.0
2024-05-07,5.05,5.1,5.03,5.1,5768,4.45953075194895,4.50368452177023,4.44186924402044,4.50368452177023,6531.71860901957,0.0,1.0
2024-05-08,5.0791,5.11,5.01,5.01,10218,4.48522824598493,4.51251527573448,4.42420773609193,4.42420773609193,11570.9259270045,0.0,1.0
2024-05-09,5.06,5.1025,5.06,5.08,8061,4.4683615059132,4.50589221026129,4.4683615059132,4.48602301384171,9128.32588545541,0.0,1.0
2024-05-10,5.1099,5.1099,5.05,5.05,9579,4.51242696819484,4.51242696819484,4.45953075194895,4.45953075194895,10847.3184042646,0.0,1.0
2024-05-13,5.05,5.1,5.05,5.1,18691,4.45953075194895,4.50368452177023,4.45953075194895,4.50368452177023,21165.8031416756,0.0,1.0
2024-05-14,5.06,5.0725,5.01,5.0502,11981,4.4683615059132,4.47939994836852,4.42420773609193,4.45970736702823,13567.3579498377,0.0,1.0
2024-05-15,5.08,5.08,5.06,5.06,3769,4.48602301384171,4.48602301384171,4.4683615059132,4.4683615059132,4268.03873741241,0.0,1.0
2024-05-16,5.095,5.12,5.08,5.08,8797,4.4992691447881,4.52134602969874,4.48602301384171,4.48602301384171,9961.77680366594,0.0,1.0
2024-05-17,5.185,5.185,5.1,5.13,10408,4.5787459304664,4.5787459304664,4.50368452177023,4.53017678366299,11786.0830933904,0.0,1.0
2024-05-20,5.2,5.24,5.2,5.2,11306,4.59199206141278,4.6273150772698,4.59199206141278,4.59199206141278,12802.9838060983,0.0,1.0
2024-05-21,5.28,5.28,5.2,5.2,3660,4.66263809312682,4.66263809312682,4.59199206141278,4.59199206141278,4144.60646827525,0.0,1.0
2024-05-22,5.28,5.3,5.25,5.28,4479,4.66263809312682,4.68029960105533,4.63614583123405,4.66263809312682,5072.04709601225,0.0,1.0
2024-05-23,5.27,5.271,5.21,5.26,6709,4.65380733916257,4.65469041455899,4.60082281537703,4.64497658519831,7597.31278569908,0.0,1.0
2024-05-24,5.25,5.2704,5.1,5.24,11675,4.63614583123405,4.65416056932114,4.50368452177023,4.6273150772698,13220.8416713425,0.0,1.0
2024-05-28,5.3,5.3,5.21,5.21,2269,4.68029960105533,4.68029960105533,4.60082281537703,4.60082281537703,2569.42952910288,0.0,1.0
2024-05-29,5.2699,5.29,5.1215,5.25,2199,4.65371903162292,4.67146884709108,4.52267064279337,4.63614583123405,2490.16109938177,0.0,1.0
2024-05-30,5.22,5.25,5.15,5.25,3145,4.60965356934129,4.63614583123405,4.5478382915915,4.63614583123405,3561.41730675564,0.0,1.0
2024-05-31,5.22,5.27,5.22,5.24,3207,4.60965356934129,4.65380733916257,4.60965356934129,4.6273150772698,3631.62648736577,0.0,1.0
2024-06-03,5.2,5.2096,5.04,5.14,14799,4.59199206141278,4.60046958521846,4.45069999798469,4.53900753762725,16758.4784491818,0.0,1.0
2024-06-04,5.107,5.18,5.107,5.17,4107,4.5098660495452,4.57433055348427,4.5098660495452,4.56549979952001,4650.79201235149,0.0,1.0
2024-06-05,5.17,5.19,5.065,5.1,6289,4.56549979952001,4.58316130744852,4.47277688289533,4.50368452177023,7121.70220737242,0.0,1.0
2024-06-06,5.05,5.15,5.05,5.12,24015,4.45953075194895,4.5478382915915,4.45953075194895,4.52134602969874,27194.7334250355,0.0,1.0
2024-06-07,5.1287,5.15,5.1,5.12,4936,4.52902878564764,4.5478382915915,4.50368452177023,4.52134602969874,5589.55670147722,0.0,1.0
2024-06-10,5.15,5.18,5.12,5.18,7439,4.5478382915915,4.57433055348427,4.52134602969874,4.57433055348427,8423.96926707639,0.0,1.0
2024-06-11,5.16,5.16,5.1,5.11,6060,4.55666904555576,4.55666904555576,4.50368452177023,4.51251527573448,6862.38120157049,0.0,1.0
2024-06-12,5.14,5.1724,5.12,5.12,4788,4.53900753762725,4.56761918047143,4.52134602969874,4.52134602969874,5421.96059292401,0.0,1.0
2024-06-13,5.075,5.11,5.05,5.11,5981,4.48160763685959,4.51251527573448,4.45953075194895,4.51251527573448,6772.92111659952,0.0,1.0
2024-06-14,4.95,5.0,4.95,5.0,11511,4.44186924402044,4.48673661012166,4.44186924402044,4.48673661012166,12827.80894028,0.08,1.0
2024-06-17,5.03,5.0468,4.97,4.97,4838,4.51365702978238,4.52873246479239,4.45981619046092,4.45981619046092,5391.44641239463,0.0,1.0
2024-06-18,4.93,5.0534,4.93,5.03,8790,4.42392229757995,4.53465495711775,4.42392229757995,4.51365702978238,9795.53823169672,0.0,1.0
2024-06-20,4.96,4.97,4.93,4.93,13313,4.45084271724068,4.45981619046092,4.42392229757995,4.42392229757995,14835.949997563,0.0,1.0
2024-06-21,4.87,4.95,4.87,4.95,8803,4.37008145825849,4.44186924402044,4.37008145825849,4.44186924402044,9810.02537583916,0.0,1.0
2024-06-24,4.97,4.9765,4.897,4.97,14851,4.45981619046092,4.46564894805408,4.39430983595315,4.45981619046092,16549.8905891841,0.0,1.0
2024-06-25,4.9599,4.98,4.87,4.965,12144,4.45075298250848,4.46878966368117,4.37008145825849,4.4553294538508,13533.2214204465,0.0,1.0
2024-06-26,4.96,4.99,4.9,4.92,11070,4.45084271724068,4.47776313690141,4.39700187791922,4.41494882435971,12336.3604351402,0.0,1.0
2024-06-27,5.0,5.0628,4.94,5.0,14018,4.48673661012166,4.54309002194478,4.4328957708002,4.48673661012166,15621.5989683646,0.0,1.0
2024-06-28,5.23,5.35,5.1,5.23,79015,4.69312649418725,4.80080817283017,4.57647134232409,4.69312649418725,88053.9764934603,0.0,1.0
2024-07-01,5.01,5.22,4.96,5.18,35409,4.4957100833419,4.68415302096701,4.45084271724068,4.64825912808603,39459.6374568998,0.0,1.0
2024-07-02,4.86,5.08,4.86,5.08,16041,4.36110798503825,4.5585243958836,4.36110798503825,4.5585243958836,17876.0214760691,0.0,1.0
2024-07-03,4.865,5.05,4.86,4.86,7406,4.36559472164837,4.53160397622287,4.36110798503825,4.36110798503825,8253.21457837837,0.0,1.0
2024-07-05,4.87,4.925,4.825,4.91,9558,4.37008145825849,4.41943556096983,4.3297008287674,4.40597535113947,10651.394131804,0.0,1.0
2024-07-08,4.895,4.96,4.8422,4.94,4820,4.3925151413091,4.45084271724068,4.34513520270622,4.4328957708002,5371.38728973586,0.0,1.0
2024-07-09,4.8895,4.9642,4.86,4.86,7845,4.38757973103797,4.45461157599318,4.36110798503825,4.36110798503825,8742.43429211157,0.0,1.0
2024-07-10,4.82,4.97,4.67,4.9,38663,4.32521409215728,4.45981619046092,4.19061199385363,4.39700187791922,43085.8810753231,0.0,1.0
2024-07-11,4.85,4.86,4.75,4.79,24234,4.35213451181801,4.36110798503825,4.26239977961557,4.29829367249655,27006.2654729167,0.0,1.0
2024-07-12,4.88,4.88,4.79,4.88,23227,4.37905493147874,4.37905493147874,4.29829367249655,4.37905493147874,25884.0689997292,0.0,1.0
2024-07-15,4.8,4.95,4.79,4.88,18578,4.30726714571679,4.44186924402044,4.29829367249655,4.37905493147874,20703.2433752516,0.0,1.0
2024-07-16,4.92,4.965,4.76,4.76,37174,4.41494882435971,4.4553294538508,4.27137325283582,4.27137325283582,41426.545873162,0.0,1.0
2024-07-17,4.9,4.96,4.82,4.96,35569,4.39700187791922,4.45084271724068,4.32521409215728,4.45084271724068,39637.9407694221,0.0,1.0
2024-07-18,4.9,4.94,4.81,4.81,29691,4.39700187791922,4.4328957708002,4.31624061893703,4.31624061893703,33087.5228256322,0.0,1.0
2024-07-19,4.86,4.97,4.84,4.8703,11684,4.36110798503825,4.45981619046092,4.34316103859776,4.3703506624551,13020.5993969448,0.0,1.0
2024-07-22,5.01,5.03,4.902,4.94,41879,4.4957100833419,4.51365702978238,4.39879657256327,4.4328957708002,46669.7776570224,0.0,1.0
2024-07-23,5.005,5.01,4.95,4.95,20854,4.49122334673178,4.4957100833419,4.44186924402044,4.44186924402044,23239.607995882,0.0,1.0
2024-07-24,5.1,5.18,4.99,4.99,53062,4.57647134232409,4.64825912808603,4.47776313690141,4.47776313690141,59132.0648066315,0.0,1.0
2024-07-25,5.05,5.13,5.02,5.09,18151,4.53160397622287,4.60339176198482,4.50468355656214,4.56749786910384,20227.3964099576,0.0,1.0
2024-07-26,5.0,5.04,4.99,5.0,7083,4.48673661012166,4.52263050300263,4.47776313690141,4.48673661012166,7893.26476622386,0.0,1.0
2024-07-29,4.99,5.0,4.98,5.0,13128,4.47776313690141,4.48673661012166,4.46878966368117,4.48673661012166,14629.786792459,0.0,1.0
2024-07-30,4.98,4.9999,4.97,4.99,11434,4.46878966368117,4.48664687538945,4.45981619046092,4.47776313690141,12742.0004711286,0.0,1.0
2024-07-31,4.9692,4.99,4.9601,4.98,12942,4.45909831260331,4.47776313690141,4.45093245197288,4.46878966368117,14422.5091916517,0.0,1.0
2024-08-01,4.94,4.97,4.89,4.97,25565,4.4328957708002,4.45981619046092,4.38802840469898,4.45981619046092,28489.526153962,0.0,1.0
2024-08-02,4.84,4.9442,4.84,4.91,29241,4.34316103859776,4.4366646295527,4.34316103859776,4.40597535113947,32586.0447591631,0.0,1.0
2024-08-05,4.755,4.82,4.71,4.82,43412,4.26688651622569,4.32521409215728,4.2265058867346,4.32521409215728,48378.1462701272,0.0,1.0
2024-08-06,4.94,4.94,4.73,4.75,15890,4.4328957708002,4.4328957708002,4.24445283317509,4.26239977961557,17707.7477248761,0.0,1.0
2024-08-07,4.89,4.94,4.89,4.94,6936,4.38802840469898,4.4328957708002,4.38802840469898,4.4328957708002,7729.44859784396,0.0,1.0
2024-08-08,4.92,4.94,4.9,4.9,7745,4.41494882435971,4.4328957708002,4.39700187791922,4.39700187791922,8630.9947217851,0.0,1.0
2024-08-09,4.9201,4.94,4.92,4.92,8261,4.41503855909191,4.4328957708002,4.41494882435971,4.41494882435971,9206.02290466969,0.0,1.0
2024-08-12,4.835,4.94,4.82,4.94,9596,4.33867430198764,4.4328957708002,4.32521409215728,4.4328957708002,10693.7411685281,0.0,1.0
2024-08-13,4.84,4.86,4.8,4.83,4530,4.34316103859776,4.36110798503825,4.30726714571679,4.33418756537752,5048.2125357891,0.0,1.0
2024-08-14,4.81,4.9,4.81,4.875,4565,4.31624061893703,4.39700187791922,4.31624061893703,4.37456819486861,5087.21638540336,0.0,1.0
2024-08-15,4.68,4.89,4.68,4.89,40586,4.19958546707387,4.38802840469898,4.19958546707387,4.38802840469898,45228.8640127011,0.0,1.0
2024-08-16,4.65,4.75,4.6,4.6,55775,4.17266504741314,4.26239977961557,4.12779768131192,4.12779768131192,62155.4203495887,0.0,1.0
2024-08-19,4.61,4.65,4.6,4.65,36046,4.13677115453217,4.17266504741314,4.12779768131192,4.17266504741314,40169.5075198794,0.0,1.0
2024-08-20,4.62,4.65,4.61,4.62,7934,4.14574462775241,4.17266504741314,4.13677115453217,4.14574462775241,8841.61550970213,0.0,1.0
2024-08-21,4.76,4.85,4.64,4.64,28928,4.27137325283582,4.35213451181801,4.1636915741929,4.1636915741929,32237.2389040412,0.0,1.0
2024-08-22,4.77,4.82,4.77,4.8,22473,4.28034672605606,4.32521409215728,4.28034672605606,4.30726714571679,25043.8146394676,0.0,1.0
2024-08-23,4.76,4.81,4.76,4.77,20344,4.27137325283582,4.31624061893703,4.27137325283582,4.28034672605606,22671.266187217,0.0,1.0
2024-08-26,4.77,4.8015,4.77,4.79,56120,4.28034672605606,4.30861316669982,4.28034672605606,4.29829367249655,62539.886867215,0.0,1.0
2024-08-27,4.76,4.79,4.75,4.77,4026,4.27137325283582,4.29829367249655,4.26239977961557,4.28034672605606,4486.55710134368,0.0,1.0
2024-08-28,4.78,4.82,4.77,4.8121,13339,4.2893201992763,4.32521409215728,4.28034672605606,4.31812504831328,14864.9242858478,0.0,1.0
2024-08-29,4.76,4.7927,4.76,4.785,4192,4.27137325283582,4.30071651026601,4.27137325283582,4.29380693588642,4671.54678808562,0.0,1.0
2024-08-30,4.77,4.79,4.76,4.7727,7981,4.28034672605606,4.29829367249655,4.27137325283582,4.28276956382552,8893.99210775557,0.0,1.0
2024-09-03,4.73,4.8,4.68,4.74,37224,4.24445283317509,4.30726714571679,4.19958546707387,4.25342630639533,41482.2656583252,0.0,1.0
2024-09-04,4.74,4.7996,4.7,4.76,10799,4.25342630639533,4.30690820678798,4.21753241351436,4.27137325283582,12034.3591995555,0.0,1.0
2024-09-05,4.76,4.78,4.75,4.75,10847,4.27137325283582,4.2893201992763,4.26239977961557,4.26239977961557,12087.8501933122,0.0,1.0
2024-09-06,4.74,4.7779,4.725,4.7779,17907,4.25342630639533,4.28743576990005,4.23996609656496,4.28743576990005,19955.483858361,0.0,1.0
2024-09-09,4.71,4.77,4.665,4.77,24121,4.2265058867346,4.28034672605606,4.1861252572435,4.28034672605606,26880.3387584478,0.0,1.0
2024-09-10,4.69,4.7194,4.66,4.7,7948,4.20855894029411,4.23494095156163,4.18163852063338,4.21753241351436,8857.21704954784,0.0,1.0
2024-09-11,4.73,4.73,4.68,4.71,4750,4.24445283317509,4.24445283317509,4.19958546707387,4.2265058867346,5293.37959050732,0.0,1.0
2024-09-12,4.79,4.845,4.72,4.72,19353,4.29829367249655,4.34764777520788,4.23547935995484,4.23547935995484,21566.9000452817,0.0,1.0
2024-09-13,4.72,4.735,4.71,4.71,5713,4.30726714571679,4.32095549469682,4.2981415797301,4.2981415797301,6260.43360853871,0.08,1.0
2024-09-16,4.79,4.79,4.6698,4.72,36947,4.37114610762361,4.37114610762361,4.26145680446361,4.30726714571679,40487.3517477122,0.0,1.0
2024-09-17,4.75,4.79,4.7157,4.75,22148,4.33464384367685,4.37114610762361,4.30334315234251,4.33464384367685,24270.2754353082,0.0,1.0
2024-09-18,4.76,4.7825,4.72,4.72,5952,4.34376940966354,4.36430193313359,4.30726714571679,4.30726714571679,6522.33517206764,0.0,1.0
2024-09-19,4.78,4.79,4.7601,4.77,10274,4.36202054163692,4.37114610762361,4.34386066532341,4.35289497565023,11258.4797644192,0.0,1.0
2024-09-20,4.84,4.87,4.79,4.8,49657,4.41677393755705,4.44415063551711,4.37114610762361,4.38027167361029,54415.2549797316,0.0,1.0
2024-09-23,4.78,4.8481,4.7501,4.7929,5986,4.36202054163692,4.42416564600626,4.33473509933672,4.37379252175975,6559.59313508012,0.0,1.0
2024-09-24,4.78,4.81,4.775,4.78,11301,4.36202054163692,4.38939723959698,4.35745775864357,4.36202054163692,12383.8894118845,0.0,1.0
2024-09-25,4.8,4.81,4.7801,4.81,19352,4.38027167361029,4.38939723959698,4.36211179729678,4.38939723959698,21206.3558887522,0.0,1.0
2024-09-26,4.81,4.81,4.78,4.8,6886,4.38939723959698,4.38939723959698,4.36202054163692,4.38027167361029,7545.83333246938,0.0,1.0
2024-09-27,4.81,4.81,4.7701,4.79,3798,4.38939723959698,4.38939723959698,4.3529862313101,4.37114610762361,4161.93363298268,0.0,1.0
2024-09-30,4.8,4.81,4.75,4.81,11014,4.38027167361029,4.38939723959698,4.33464384367685,4.38939723959698,12069.3883711615,0.0,1.0
2024-10-01,4.7887,4.81,4.7701,4.78,6120,4.36995978404534,4.38939723959698,4.3529862313101,4.36202054163692,6706.43334224696,0.0,1.0
2024-10-02,4.775,4.794,4.77,4.794,5931,4.35745775864357,4.37479633401828,4.35289497565023,4.37479633401828,6499.32290079523,0.0,1.0
2024-10-03,4.81,4.86,4.77,4.79,32893,4.38939723959698,4.43502506953042,4.35289497565023,4.37114610762361,36044.8875696944,0.0,1.0
2024-10-04,4.8568,4.86,4.81,4.85,24382,4.43210488841468,4.43502506953042,4.38939723959698,4.42589950354373,26718.3427697166,0.0,1.0
2024-10-07,4.82,4.9,4.76,4.9,11648,4.39852280558367,4.47152733347717,4.34376940966354,4.47152733347717,12764.1397991001,0.0,1.0
2024-10-08,4.78,4.85,4.78,4.85,8628,4.36202054163692,4.42589950354373,4.36202054163692,4.42589950354373,9454.75602563837,0.0,1.0
2024-10-09,4.8439,4.88,4.8224,4.88,26721,4.42033290829185,4.4532762015038,4.40071294142048,4.4532762015038,29281.4714604872,0.0,1.0
2024-10-10,4.8343,4.89,4.77,4.77,36029,4.41157236494463,4.46240176749049,4.35289497565023,4.35289497565023,39481.3867463752,0.0,1.0
2024-10-11,4.86,4.9,4.84,4.84,13357,4.43502506953042,4.47152733347717,4.41677393755705,4.41677393755705,14636.9003516982,0.0,1.0
2024-10-14,4.83,4.9,4.83,4.85,7415,4.40764837157036,4.47152733347717,4.40764837157036,4.42589950354373,8125.52340404595,0.0,1.0
2024-10-15,4.85,4.914975,4.8419,4.8608,8070,4.42589950354373,4.48519286854224,4.41850779509452,4.43575511480936,8843.28710325704,0.0,1.0
2024-10-16,4.82,4.904,4.79,4.82,14394,4.39852280558367,4.47517755987185,4.37114610762361,4.39852280558367,15773.2682235789,0.0,1.0
2024-10-17,4.88,4.88,4.78,4.79,6225,4.4532762015038,4.4532762015038,4.36202054163692,4.37114610762361,6821.49469860905,0.0,1.0
2024-10-18,4.895,4.96,4.895,4.96,10298,4.46696455048383,4.5262807293973,4.46696455048383,4.5262807293973,11284.7795030162,0.0,1.0
2024-10-21,4.78,4.9,4.78,4.9,13849,4.36202054163692,4.47152733347717,4.36202054163692,4.47152733347717,15176.0449929376,0.0,1.0
2024-10-22,4.77,4.86,4.72,4.86,14169,4.35289497565023,4.43502506953042,4.30726714571679,4.43502506953042,15526.7081742316,0.0,1.0
2024-10-23,4.8,4.8099,4.74,4.77,4268,4.38027167361029,4.38930598393711,4.32551827769016,4.35289497565023,4676.97018050818,0.0,1.0
2024-10-24,4.8,4.8,4.7,4.76,38639,4.38027167361029,4.38027167361029,4.28901601374341,4.34376940966354,42341.4833188041,0.0,1.0
2024-10-25,4.724,4.75,4.7,4.75,9312,4.31091737211146,4.33464384367685,4.28901601374341,4.33464384367685,10204.2985756542,0.0,1.0
2024-10-28,4.72,4.8,4.7101,4.75,7400,4.30726714571679,4.38027167361029,4.29823283538997,4.33464384367685,8109.0860674228,0.0,1.0
2024-10-29,4.59,4.75,4.4839,4.74,83916,4.18863478788984,4.33464384367685,4.09181253277108,4.32551827769016,91957.0360045747,0.0,1.0
2024-10-30,4.63,4.6578,4.53,4.6,15965,4.2251370518366,4.25050612527959,4.13388139196972,4.19776035387653,17494.8052792439,0.0,1.0
2024-10-31,4.54,4.6072,4.5,4.6,24928,4.1430069579564,4.20433076138695,4.10650469400965,4.19776035387653,27316.6618227994,0.0,1.0
2024-11-01,4.55,4.575,4.55,4.575,1641,4.15213252394309,4.17494643890981,4.15213252394309,4.17494643890981,1798.24462657308,0.0,1.0
2024-11-04,4.55,4.6,4.55,4.55,6838,4.15213252394309,4.19776035387653,4.15213252394309,4.15213252394309,7493.23385527529,0.0,1.0
2024-11-05,4.56,4.59,4.5593,4.5899,9248,4.16125808992978,4.18863478788984,4.16061930031071,4.18854353222998,10134.1659393954,0.0,1.0
2024-11-06,4.5,4.5674,4.21,4.54,87328,4.10650469400965,4.16801100875993,3.8418632803957,4.1430069579564,95695.9821751214,0.0,1.0
2024-11-07,4.45,4.51,4.45,4.49,18010,4.06087686407621,4.11563025999634,4.06087686407621,4.09737912802296,19735.7621722006,0.0,1.0
2024-11-08,4.42,4.53,4.42,4.43,39025,4.03350016611614,4.13388139196972,4.03350016611614,4.04262573210283,42764.4707812399,0.0,1.0
2024-11-11,4.47,4.51,4.42,4.42,24896,4.07912799604959,4.11563025999634,4.03350016611614,4.03350016611614,27281.59550467,0.0,1.0
2024-11-12,4.41,4.4614,4.22,4.22,27623,4.02437460012946,4.07128000930103,3.85098884638238,3.85098884638238,30269.9033027595,0.0,1.0
2024-11-13,4.44,4.5,4.4,4.4,38298,4.05175129808952,4.10650469400965,4.01524903414277,4.01524903414277,41967.8078662377,0.0,1.0
2024-11-14,4.54,4.54,4.46,4.47,17048,4.1430069579564,4.1430069579564,4.0700024300629,4.07912799604959,18681.5809834357,0.0,1.0
2024-11-15,4.535,4.5544,4.5,4.54,9322,4.13844417496306,4.15614777297723,4.10650469400965,4.1430069579564,10215.2568000696,0.0,1.0
2024-11-18,4.43,4.54,4.38,4.54,31812,4.04262573210283,4.1430069579564,3.99699790216939,4.1430069579564,34860.3035103857,0.0,1.0
2024-11-19,4.5,4.5,4.4103,4.42,18183,4.10650469400965,4.10650469400965,4.02464836710906,4.03350016611614,19925.3394545877,0.0,1.0
2024-11-20,4.52,4.52,4.44,4.47,8356,4.12475582598303,4.12475582598303,4.05175129808952,4.07912799604959,9156.6923215385,0.0,1.0
2024-11-21,4.5,4.515,4.46,4.5,14340,4.10650469400965,4.12019304298968,4.0700024300629,4.10650469400965,15714.0938117355,0.0,1.0
2024-11-22,4.52,4.56,4.49,4.49,13427,4.12475582598303,4.16125808992978,4.09737912802296,4.09737912802296,14713.6079226062,0.0,1.0
2024-11-25,4.57,4.6,4.5,4.5,19518,4.17038365591647,4.19776035387653,4.10650469400965,4.10650469400965,21388.2624140484,0.0,1.0
2024-11-26,4.6,4.6,4.54,4.5945,10063,4.19776035387653,4.19776035387653,4.1430069579564,4.19274129258385,11027.2612292535,0.0,1.0
2024-11-27,4.57,4.62,4.555,4.6,11685,4.17038365591647,4.21601148584991,4.15669530693643,4.19776035387653,12804.6852294372,0.0,1.0
2024-11-29,4.59,4.61,4.56,4.61,10350,4.18863478788984,4.20688591986322,4.16125808992978,4.20688591986322,11341.7622699765,0.0,1.0
2024-12-02,4.62,4.62,4.5405,4.59,13367,4.21601148584991,4.21601148584991,4.14346323625574,4.18863478788984,14647.8585761136,0.0,1.0
2024-12-03,4.61,4.63,4.595,4.63,19136,4.20688591986322,4.2251370518366,4.19319757088319,4.2251370518366,20969.6582413788,0.0,1.0
2024-12-04,4.64,4.65,4.62,4.63,14093,4.23426261782328,4.24338818380997,4.21601148584991,4.2251370518366,15443.4256686743,0.0,1.0
2024-12-05,4.66,4.69,4.65,4.65,21566,4.25251374979666,4.27989044775673,4.24338818380997,4.24338818380997,23632.5067743298,0.0,1.0
2024-12-06,4.61,4.6795,4.61,4.64,38948,4.20688591986322,4.2703086034707,4.20688591986322,4.23426261782328,42680.092453241,0.0,1.0
2024-12-09,4.57,4.6186,4.51,4.61,21131,4.17038365591647,4.21473390661177,4.11563025999634,4.20688591986322,23155.8240122583,0.0,1.0
2024-12-10,4.51,4.57,4.5,4.56,17712,4.11563025999634,4.17038365591647,4.10650469400965,4.16125808992978,19409.2070846206,0.0,1.0
2024-12-11,4.49,4.58,4.45,4.58,23435,4.09737912802296,4.17950922190315,4.06087686407621,4.17950922190315,25680.5989175748,0.0,1.0
2024-12-12,4.54,4.55,4.48,4.48,13179,4.1430069579564,4.15213252394309,4.08825356203627,4.08825356203627,14441.8439571034,0.0,1.0
2024-12-13,4.505,4.57,4.4,4.4,20854,4.1840720048965,4.24444152328013,4.0865520136614,4.0865520136614,22453.5500082351,0.08,1.0
2024-12-16,4.53,4.54,4.5,4.54,6411,4.20729105042867,4.21657866864153,4.17942819579007,4.21657866864153,6902.738520322,0.0,1.0
2024-12-17,4.53,4.53,4.51,4.53,4292,4.20729105042867,4.20729105042867,4.18871581400293,4.20729105042867,4621.20632182531,0.0,1.0
2024-12-18,4.5,4.52,4.4818,4.52,22217,4.17942819579007,4.1980034322158,4.16252473064265,4.1980034322158,23921.095259085,0.0,1.0
2024-12-19,4.52,4.52,4.48,4.51,13972,4.1980034322158,4.1980034322158,4.16085295936433,4.18871581400293,15043.6846991014,0.0,1.0
2024-12-20,4.55,4.55,4.47,4.48,34193,4.2258662868544,4.2258662868544,4.15156534115147,4.16085295936433,36815.6821440291,0.0,1.0
2024-12-23,4.48,4.521,4.48,4.521,7278,4.16085295936433,4.19893219403709,4.16085295936433,4.19893219403709,7836.23942456771,0.0,1.0
2024-12-24,4.53,4.5547,4.45,4.45,7519,4.20729105042867,4.23023146741445,4.13299010472573,4.13299010472573,8095.7246816879,0.0,1.0
2024-12-26,4.49,4.5,4.49,4.49,20242,4.1701405775772,4.17942819579007,4.1701405775772,4.1701405775772,21794.6081934734,0.0,1.0
2024-12-27,4.51,4.51,4.45,4.45,18761,4.18871581400293,4.18871581400293,4.13299010472573,4.13299010472573,20200.0120698427,0.0,1.0
2024-12-30,4.5,4.51,4.46,4.51,28494,4.17942819579007,4.18871581400293,4.1422777229386,4.18871581400293,30679.5556696389,0.0,1.0
2024-12-31,4.49,4.515,4.46,4.46,17305,4.1701405775772,4.19335962310937,4.1422777229386,4.1422777229386,18632.3335040044,0.0,1.0
2025-01-02,4.56,4.56,4.47,4.52,20795,4.23515390506727,4.23515390506727,4.15156534115147,4.1980034322158,22390.0245718446,0.0,1.0
2025-01-03,4.5,4.5892,4.482,4.58,21893,4.17942819579007,4.26227375024884,4.16271048300691,4.253729141493,23572.2437100935,0.0,1.0
2025-01-06,4.5,4.52,4.46,4.5,33553,4.17942819579007,4.1980034322158,4.1422777229386,4.17942819579007,36126.5926645397,0.0,1.0
2025-01-07,4.5,4.53,4.47,4.47,80367,4.17942819579007,4.20729105042867,4.15156534115147,4.15156534115147,86531.3346845607,0.0,1.0
2025-01-08,4.46,4.515,4.45,4.515,11420,4.1422777229386,4.19335962310937,4.13299010472573,4.19335962310937,12295.9403996377,0.0,1.0
2025-01-10,4.465,4.4816,4.46,4.48,9049,4.14692153204503,4.16233897827839,4.1422777229386,4.16085295936433,9743.07921859209,0.0,1.0
2025-01-13,4.46,4.48,4.438,4.45,12567,4.1422777229386,4.16085295936433,4.12184496287029,4.13299010472573,13530.91795116,0.0,1.0
2025-01-14,4.48,4.5,4.4491,4.4491,13456,4.16085295936433,4.17942819579007,4.13215421908657,4.13215421908657,14488.1063062631,0.0,1.0
2025-01-15,4.495,4.55,4.4741,4.52,30036,4.17478438668363,4.2258662868544,4.15537326461874,4.1980034322158,32339.8306342836,0.0,1.0
2025-01-16,4.54,4.54,4.49,4.5365,8699,4.21657866864153,4.21657866864153,4.1701405775772,4.21332800226703,9366.23340949636,0.0,1.0
2025-01-17,4.52,4.549,4.49,4.52,11550,4.1980034322158,4.22493752503311,4.1701405775772,4.1980034322158,12435.911700159,0.0,1.0
2025-01-21,4.505,4.53,4.49,4.51,13438,4.1840720048965,4.20729105042867,4.1701405775772,4.18871581400293,14468.7256646525,0.0,1.0
2025-01-22,4.48,4.54,4.48,4.54,10461,4.16085295936433,4.21657866864153,4.16085295936433,4.21657866864153,11263.3828827154,0.0,1.0
2025-01-23,4.49,4.51,4.48,4.49,3848,4.1701405775772,4.18871581400293,4.16085295936433,4.1701405775772,4143.15049542959,0.0,1.0
2025-01-24,4.47,4.51,4.4656,4.49,24170,4.15156534115147,4.18871581400293,4.1474787891378,4.1701405775772,26023.8948738391,0.0,1.0
2025-01-27,4.46,4.5099,4.45,4.469,18752,4.1422777229386,4.1886229378208,4.13299010472573,4.15063657933018,20190.3217490373,0.0,1.0
2025-01-28,4.5,4.5,4.47,4.47,7402,4.17942819579007,4.17942819579007,4.15156534115147,4.15156534115147,7969.75051121876,0.0,1.0
2025-01-29,4.5,4.52,4.47,4.52,12042,4.17942819579007,4.1980034322158,4.15156534115147,4.1980034322158,12965.6492375164,0.0,1.0
2025-01-30,4.5,4.54,4.49,4.5,16562,4.17942819579007,4.21657866864153,4.1701405775772,4.17942819579007,17832.3436864098,0.0,1.0
2025-01-31,4.5,4.54,4.4812,4.54,15417,4.17942819579007,4.21657866864153,4.16196747354988,4.21657866864153,16599.5195395109,0.0,1.0
2025-02-03,4.48,4.5,4.45,4.49,20061,4.16085295936433,4.17942819579007,4.13299010472573,4.1701405775772,21599.7250750554,0.0,1.0
2025-02-04,4.48,4.5168,4.4648,4.48,13576,4.16085295936433,4.19503139438768,4.14673577968077,4.16085295936433,14617.3105836674,0.0,1.0
2025-02-05,4.5,4.53,4.47,4.4848,17078,4.17942819579007,4.20729105042867,4.15156534115147,4.16531101610651,18387.922079248,0.0,1.0
2025-02-06,4.52,4.53,4.47,4.47,6021,4.1980034322158,4.20729105042867,4.15156534115147,4.15156534115147,6482.8246187582,0.0,1.0
2025-02-07,4.49,4.5337,4.4601,4.5,8578,4.1701405775772,4.21072746916743,4.14237059912073,4.17942819579007,9235.9524297804,0.0,1.0
2025-02-10,4.47,4.5048,4.4501,4.48,6218,4.15156534115147,4.18388625253224,4.13308298090786,4.16085295936433,6694.9349741635,0.0,1.0
2025-02-11,4.47,4.505,4.46,4.505,10558,4.15156534115147,4.1840720048965,4.1422777229386,4.1840720048965,11367.8230069505,0.0,1.0
2025-02-12,4.28,4.55,4.2234,4.55,54026,3.975100595107,4.2258662868544,3.92253267602217,4.2258662868544,58169.9190920163,0.0,1.0
2025-02-13,4.26,4.3064,4.25,4.27,5292,3.95652535868126,3.99961990718896,3.94723774046839,3.96581297689413,5697.90863352739,0.0,1.0
2025-02-14,4.29,4.29,4.24,4.2685,6786,3.98438821331986,3.98438821331986,3.93795012225553,3.9644198341622,7306.50188721029,0.0,1.0
2025-02-18,4.25,4.27,4.2398,4.26,17997,3.94723774046839,3.96581297689413,3.93776436989127,3.95652535868126,19377.4115037023,0.0,1.0
2025-02-19,4.17,4.2594,4.16,4.25,42243,3.87293679476546,3.95596810158849,3.86364917655259,3.94723774046839,45483.1357532308,0.0,1.0
2025-02-20,4.18,4.27,4.16,4.27,15606,3.88222441297833,3.96581297689413,3.86364917655259,3.96581297689413,16803.0162764226,0.0,1.0
2025-02-21,4.165,4.18,4.16,4.18,8701,3.86829298565903,3.88222441297833,3.86364917655259,3.88222441297833,9368.38681411976,0.0,1.0
2025-02-24,4.09,4.19,4.08,4.19,29268,3.79863584906253,3.89151203119119,3.78934823084966,3.89151203119119,31512.9232588963,0.0,1.0
2025-02-25,4.1,4.175,4.09,4.175,14099,3.80792346727539,3.87758060387189,3.79863584906253,3.87758060387189,15180.4258926876,0.0,1.0
2025-02-26,4.1,4.19,4.06,4.19,20348,3.80792346727539,3.89151203119119,3.77077299442393,3.89151203119119,21908.7386385139,0.0,1.0
2025-02-27,4.05,4.145,4.05,4.11,16009,3.76148537621106,3.84971774923329,3.76148537621106,3.81721108548826,17236.9273080385,0.0,1.0
2025-02-28,4.08,4.0895,4.07,4.07,6937,3.78934823084966,3.79817146815188,3.78006061263679,3.78006061263679,7469.0839362773,0.0,1.0
2025-03-03,4.06,4.0899,4.06,4.06,15252,3.77077299442393,3.7985429728804,3.77077299442393,3.77077299442393,16421.86365808,0.0,1.0
2025-03-04,3.89,4.09,3.885,4.09,39653,3.61288348480519,3.79863584906253,3.60823967569876,3.79863584906253,42694.4767659224,0.0,1.0
2025-03-05,4.06,4.06,3.905,4.02,15059,3.77077299442393,3.77077299442393,3.62681491212449,3.73362252157246,16214.0601119215,0.0,1.0
2025-03-06,4.02,4.0211,3.93,4.0211,12088,3.73362252157246,3.73464415957587,3.65003395765666,3.73464415957587,13015.1775438547,0.0,1.0
2025-03-07,4.0351,4.04,3.9812,4.04,8478,3.74764682507389,3.75219775799819,3.69758656290653,3.75219775799819,9128.28219861019,0.0,1.0
2025-03-10,3.96,4.04,3.96,4.04,21128,3.67789681229526,3.75219775799819,3.67789681229526,3.75219775799819,22748.5664416414,0.0,1.0
2025-03-11,3.9001,3.9866,3.9,3.97,14971,3.62226397920019,3.70260187674148,3.62217110301806,3.68718443050812,16119.3103084918,0.0,1.0
2025-03-12,3.89,3.97,3.87,3.9485,12588,3.61288348480519,3.68718443050812,3.59430824837946,3.66721605135046,13553.5286997057,0.0,1.0
2025-03-13,3.8815,3.952,3.85,3.945,13604,3.60498900932425,3.67046671772496,3.57573301195372,3.66396538497596,14647.4582483951,0.0,1.0
2025-03-14,3.8335,3.89,3.83,3.85,25212,3.63470938760543,3.68827951422593,3.63139088418646,3.65035376086628,26590.9022409282,0.08,1.0
2025-03-17,3.87,3.8795,3.85,3.85,3655,3.66931663754611,3.67832400396902,3.65035376086628,3.65035376086628,3854.90035263337,0.0,1.0
2025-03-18,3.84,3.8664,3.84,3.8632,5167,3.64087232252637,3.66590331974374,3.64087232252637,3.66286925947497,5449.59510863383,0.0,1.0
2025-03-19,3.9,3.96,3.835,3.84,52616,3.69776095256584,3.75464958260532,3.63613160335641,3.64087232252637,55493.6900011376,0.0,1.0
2025-03-20,3.86,3.95,3.86,3.87,6896,3.65983519920619,3.74516814426541,3.65983519920619,3.66931663754611,7273.15809350473,0.0,1.0
2025-03-21,3.86,3.86,3.83,3.85,14458,3.65983519920619,3.65983519920619,3.63139088418646,3.65035376086628,15248.7412581049,0.0,1.0
2025-03-24,3.8377,3.9323,3.83,3.895,14910,3.63869159170819,3.72838599840376,3.63139088418646,3.69302023339589,15725.4621772267,0.0,1.0
2025-03-25,3.8,3.8807,3.78,3.8567,11903,3.60294656916672,3.67946177656981,3.5839836924869,3.65670632455402,12554.0024343078,0.0,1.0
2025-03-26,3.82,3.8599,3.78,3.79,16869,3.62190944584655,3.6597403848228,3.5839836924869,3.59346513082681,17791.6043908543,0.0,1.0
2025-03-27,3.755,3.86,3.74,3.83,29512,3.56028009663711,3.65983519920619,3.54605793912725,3.63139088418646,31126.0791263793,0.0,1.0
2025-03-28,3.69,3.79,3.685,3.76,18624,3.49865074742768,3.59346513082681,3.49391002825773,3.56502081580707,19642.5893754977,0.0,1.0
2025-03-31,3.64,3.69,3.625,3.69,28783,3.45124355572812,3.49865074742768,3.43702139821825,3.49865074742768,30357.2084404505,0.0,1.0
2025-04-01,3.646597,3.69,3.62,3.64,17536,3.45749846060096,3.49865074742768,3.4322806790483,3.45124355572812,18495.0841542487,0.0,1.0
2025-04-02,3.6,3.65,3.5701,3.65,28140,3.41331780236847,3.46072499406803,3.38496830173213,3.46072499406803,29679.0412922307,0.0,1.0
2025-04-03,3.47,3.58,3.39,3.58,71139,3.29005910394961,3.39435492568865,3.21420759723031,3.39435492568865,75029.7554544421,0.0,1.0
2025-04-04,3.27,3.48,3.26,3.4,36262,3.10043033715136,3.29954054228952,3.09094889881145,3.22368903557022,38245.2521442385,0.0,1.0
2025-04-07,3.08,3.27,3.08,3.27,25803,2.92028300869303,3.10043033715136,2.92028300869303,3.10043033715136,27214.225389603,0.0,1.0
2025-04-08,3.0,3.37,3.0,3.22,32335,2.84443150197373,3.19524472055049,2.84443150197373,3.0530231454518,34103.4754862928,0.0,1.0
2025-04-09,3.1,3.1,2.88,3.08,34455,2.93924588537285,2.93924588537285,2.73065424189478,2.92028300869303,36339.4231600501,0.0,1.0
2025-04-10,3.05,3.1465,3.0102,3.11,23001,2.89183869367329,2.98333457365344,2.85410256908044,2.94872732371276,24258.9775679672,0.0,1.0
2025-04-11,2.9199,3.1,2.9,3.0817,33137,2.76848518087103,2.93924588537285,2.7496171185746,2.92189485321081,34949.3387100443,0.0,1.0
2025-04-14,2.96,3.08,2.92,2.94,26835,2.80650574861408,2.92028300869303,2.76857999525443,2.78754287193425,28302.6678421112,0.0,1.0
2025-04-15,2.98,3.13,2.97,3.0,32537,2.8254686252939,2.96769020039259,2.81598718695399,2.84443150197373,34316.5233306791,0.0,1.0
2025-04-16,2.87,3.02,2.8693,2.98,18179,2.72117280355487,2.86339437865355,2.72050910287107,2.8254686252939,19173.2513024684,0.0,1.0
2025-04-17,2.86,2.9768,2.825,2.87,15607,2.71169136521495,2.82243456502513,2.67850633102526,2.72117280355487,16460.5827095894,0.0,1.0
2025-04-21,2.8,2.86,2.8,2.8,18439,2.65480273517548,2.71169136521495,2.65480273517548,2.65480273517548,19447.4713001934,0.0,1.0
2025-04-22,2.9,2.9874,2.8,2.8,20864,2.7496171185746,2.83248488966544,2.65480273517548,2.65480273517548,22005.100125128,0.0,1.0
2025-04-23,2.95,2.9981,2.91,2.91,6258,2.79702431027416,2.84263002868914,2.75909855691451,2.75909855691451,6600.26440677967,0.0,1.0
2025-04-24,3.04,3.076,2.96,2.96,22573,2.88235725533338,2.91649043335706,2.80650574861408,2.80650574861408,23807.56926402,0.0,1.0
2025-04-25,3.05,3.06,2.96,3.04,11080,2.89183869367329,2.9013201320132,2.80650574861408,2.88235725533338,11685.9906722785,0.0,1.0
2025-04-28,2.96,3.0745,2.96,3.07,23118,2.80650574861408,2.91506821760607,2.80650574861408,2.91080157035311,24382.3765669434,0.0,1.0
2025-04-29,3.0,3.08,2.95,2.99,10866,2.84443150197373,2.92028300869303,2.79702431027416,2.83495006363381,11460.2865203048,0.0,1.0
2025-04-30,2.99,3.13,2.99,3.0,12960,2.83495006363381,2.96769020039259,2.83495006363381,2.84443150197373,13668.8121942896,0.0,1.0
2025-05-01,2.95,3.04,2.94,3.04,46565,2.79702431027416,2.88235725533338,2.78754287193425,2.88235725533338,49111.746900239,0.0,1.0
2025-05-02,2.99,3.02,2.96,3.01,7189,2.83495006363381,2.86339437865355,2.80650574861408,2.85391294031364,7582.18293709477,0.0,1.0
2025-05-05,2.98,3.04,2.9601,3.03,16964,2.8254686252939,2.88235725533338,2.80660056299748,2.87287581699346,17891.8001592538,0.0,1.0
2025-05-06,2.96,3.0,2.95,2.9572,8731,2.80650574861408,2.84443150197373,2.79702431027416,2.8038509458789,9208.51846206346,0.0,1.0
2025-05-07,3.01,3.02,2.97,2.97,17905,2.85391294031364,2.86339437865355,2.81598718695399,2.81598718695399,18884.2656125583,0.0,1.0
2025-05-08,3.0446,3.1499,2.98,3.015,35727,2.88671871696974,2.98655826268901,2.8254686252939,2.8586536594836,37680.9917643044,0.0,1.0
2025-05-09,3.08,3.09,3.02,3.06,4257,2.92028300869303,2.92976444703294,2.86339437865355,2.9013201320132,4489.82511659651,0.0,1.0
2025-05-12,3.16,3.2262,3.03,3.05,30601,2.99613451541233,3.05890163722255,2.87287581699346,2.89183869367329,32274.6390399272,0.0,1.0
2025-05-13,3.2,3.27,3.16,3.21,22648,3.03406026877198,3.10043033715136,2.99613451541233,3.04354170711189,23886.6711864406,0.0,1.0
2025-05-14,3.27,3.35,3.15,3.23,42540,3.10043033715136,3.17628184387066,2.98665307707241,3.06250458379171,44866.610396997,0.0,1.0
2025-05-15,3.3,3.3479,3.26,3.28,10990,3.1288746521711,3.17429074181928,3.09094889881145,3.10991177549127,11591.0683653737,0.0,1.0
2025-05-16,3.28,3.36,3.28,3.3146,14928,3.10991177549127,3.18576328221057,3.10991177549127,3.14271755214737,15744.4466386077,0.0,1.0
2025-05-19,3.26,3.33,3.2483,3.25,4470,3.09094889881145,3.15731896719084,3.07985561595375,3.08146746047154,4714.47457627119,0.0,1.0
2025-05-20,3.285,3.33,3.21,3.3,20127,3.11465249466123,3.15731896719084,3.04354170711189,3.1288746521711,21227.7919008076,0.0,1.0
2025-05-21,3.18,3.26,3.1675,3.235,24383,3.01509739209215,3.09094889881145,3.00324559416726,3.06724530296167,25716.5623251052,0.0,1.0
2025-05-22,3.2711,3.29,3.1754,3.1899,5006,3.10147329536875,3.11939321383119,3.01073593045579,3.02448401604866,5279.78964850416,0.0,1.0
2025-05-23,3.19,3.27,3.16,3.16,12950,3.02457883043206,3.10043033715136,2.99613451541233,2.99613451541233,13658.2652713002,0.0,1.0
2025-05-27,3.27,3.29,3.2,3.24,6691,3.10043033715136,3.11939321383119,3.03406026877198,3.07198602213162,7056.94617222159,0.0,1.0
2025-05-28,3.31,3.31,3.16,3.23,8734,3.13835609051101,3.13835609051101,2.99613451541233,3.06250458379171,9211.68253896031,0.0,1.0
2025-05-29,3.31,3.376,3.27,3.3,12129,3.13835609051101,3.20093358355443,3.10043033715136,3.1288746521711,12792.3628938687,0.0,1.0
2025-05-30,3.23,3.3299,3.181,3.31,34520,3.06250458379171,3.15722415280744,3.01604553592614,3.13835609051101,36407.9781594813,0.0,1.0
2025-06-02,3.155,3.28,3.09,3.26,22721,2.99139379624237,3.10991177549127,2.92976444703294,3.09094889881145,23963.6637242634,0.0,1.0
2025-06-03,3.09,3.1899,3.03,3.12,39872,2.92976444703294,3.02448401604866,2.87287581699346,2.95820876205268,42052.6913434194,0.0,1.0
2025-06-04,3.15,3.18,3.1,3.12,36301,2.98665307707241,3.01509739209215,2.93924588537285,2.95820876205268,38286.3851438972,0.0,1.0
2025-06-05,3.1259,3.1823,3.0316,3.17,18394,2.96380281067322,3.01727812291033,2.87439284712785,3.00561595375224,19400.010146741,0.0,1.0
2025-06-06,3.11,3.18,3.105,3.18,26510,2.94872732371276,3.01509739209215,2.94398660454281,3.01509739209215,27959.8928449551,0.0,1.0
2025-06-09,3.135,3.1899,3.1,3.11,40790,2.97243091956254,3.02448401604866,2.93924588537285,2.94872732371276,43020.8988738483,0.0,1.0
2025-06-10,3.08,3.19,3.054,3.12,48144,2.92028300869303,3.02457883043206,2.89563126900925,2.95820876205268,50777.1060402684,0.0,1.0
2025-06-11,3.06,3.1299,3.05,3.12,31660,2.9013201320132,2.96759538600919,2.89183869367329,2.95820876205268,33391.5581845069,0.0,1.0
2025-06-12,3.11,3.12,3.01,3.1,199014,2.94872732371276,2.95820876205268,2.85391294031364,2.93924588537285,209898.533181663,0.0,1.0
2025-06-13,2.95,3.1,2.93,3.03,117787,2.87287581699346,3.01895424836601,2.85339869281046,2.95078431372549,120949.067114094,0.08,1.0
2025-06-16,2.98,3.05,2.9502,2.98,44419,2.90209150326797,2.9702614379085,2.87307058823529,2.90209150326797,45611.456375839,0.0,1.0
2025-06-17,3.12,3.12,2.95,3.03,79173,3.03843137254902,3.03843137254902,2.87287581699346,2.95078431372549,81298.4496644295,0.0,1.0
2025-06-18,3.09,3.1193,3.07,3.115,24270,3.00921568627451,3.03774967320261,2.9897385620915,3.03356209150327,24921.5436241611,0.0,1.0
2025-06-20,3.05,3.1,3.0,3.1,51145,2.9702614379085,3.01895424836601,2.92156862745098,3.01895424836601,52518.0201342281,0.0,1.0
2025-06-23,3.04,3.07,2.99,3.06,26471,2.96052287581699,2.9897385620915,2.91183006535948,2.98,27181.6308724832,0.0,1.0
2025-06-24,3.2,3.22,3.059,3.08,54741,3.11633986928105,3.13581699346405,2.97902614379085,2.99947712418301,56210.5570469798,0.0,1.0
2025-06-25,2.84,3.2,2.83,3.2,108435,2.76575163398693,3.11633986928105,2.75601307189542,3.11633986928105,111346.006711409,0.0,1.0
2025-06-26,2.82,2.9155,2.81,2.9,45256,2.74627450980392,2.83927777777778,2.73653594771242,2.82418300653595,46470.9261744967,0.0,1.0
2025-06-27,2.8,2.8638,2.76,2.81,35821,2.72679738562092,2.78892941176471,2.6878431372549,2.73653594771242,36782.6375838925,0.0,1.0
2025-06-30,2.87,2.88,2.8,2.84,37377,2.79496732026144,2.80470588235294,2.72679738562092,2.76575163398693,38380.4093959731,0.0,1.0
2025-07-01,2.87,2.887,2.76,2.85,35977,2.79496732026144,2.81152287581699,2.6878431372549,2.77549019607843,36942.8255033557,0.0,1.0
2025-07-02,2.89,2.9989,2.84,2.89,19089,2.81444444444444,2.92049738562091,2.76575163398693,2.81444444444444,19601.456375839,0.0,1.0
2025-07-03,2.95,2.98,2.92,2.92,18791,2.87287581699346,2.90209150326797,2.84366013071895,2.84366013071895,19295.456375839,0.0,1.0
2025-07-07,2.89,3.0194,2.89,2.91,13217,2.81444444444444,2.9404614379085,2.81444444444444,2.83392156862745,13571.8187919463,0.0,1.0
2025-07-08,2.91,2.95,2.89,2.9,22076,2.83392156862745,2.87287581699346,2.81444444444444,2.82418300653595,22668.644295302,0.0,1.0
2025-07-09,2.9101,2.9291,2.91,2.91,6670,2.83401895424837,2.85252222222222,2.83392156862745,2.83392156862745,6849.06040268455,0.0,1.0
2025-07-10,2.9,2.94,2.9,2.94,8378,2.82418300653595,2.86313725490196,2.82418300653595,2.86313725490196,8602.91275167784,0.0,1.0
2025-07-11,2.92,2.99,2.9,2.9,20354,2.84366013071895,2.91183006535948,2.82418300653595,2.82418300653595,20900.4161073826,0.0,1.0
2025-07-14,2.9,2.94,2.88,2.94,10547,2.82418300653595,2.86313725490196,2.80470588235294,2.86313725490196,10830.1409395973,0.0,1.0
2025-07-15,2.85,2.9131,2.83,2.9,14309,2.77549019607843,2.83694052287582,2.75601307189542,2.82418300653595,14693.1342281879,0.0,1.0
2025-07-16,2.87,2.93,2.8515,2.86,6986,2.79496732026144,2.85339869281046,2.77695098039216,2.78522875816993,7173.54362416107,0.0,1.0
2025-07-17,2.9,2.92,2.86,2.91,21310,2.82418300653595,2.84366013071895,2.78522875816993,2.83392156862745,21882.0805369127,0.0,1.0
2025-07-18,2.88,2.9,2.84,2.9,20108,2.80470588235294,2.82418300653595,2.76575163398693,2.82418300653595,20647.8120805369,0.0,1.0
2025-07-21,2.89,2.91,2.86,2.9,6592,2.81444444444444,2.83392156862745,2.78522875816993,2.82418300653595,6768.96644295303,0.0,1.0
2025-07-22,2.9,2.93,2.88,2.885,14137,2.82418300653595,2.85339869281046,2.80470588235294,2.80957516339869,14516.5167785235,0.0,1.0
2025-07-23,2.96,2.9667,2.9,2.9,10044,2.88261437908497,2.88913921568627,2.82418300653595,2.82418300653595,10313.6375838926,0.0,1.0
2025-07-24,2.93,2.985,2.93,2.96,11623,2.85339869281046,2.90696078431373,2.85339869281046,2.88261437908497,11935.0268456376,0.0,1.0
2025-07-25,2.95,2.96,2.91,2.96,16697,2.87287581699346,2.88261437908497,2.83392156862745,2.88261437908497,17145.2416107383,0.0,1.0
2025-07-28,2.83,2.95,2.82,2.94,41412,2.75601307189542,2.87287581699346,2.74627450980392,2.86313725490196,42523.7315436242,0.0,1.0
2025-07-29,2.82,2.88,2.82,2.88,15379,2.74627450980392,2.80470588235294,2.74627450980392,2.80470588235294,15791.8590604027,0.0,1.0
2025-07-30,2.8,2.85,2.8,2.81,14012,2.72679738562092,2.77549019607843,2.72679738562092,2.73653594771242,14388.1610738255,0.0,1.0
2025-07-31,2.79,2.8372,2.77,2.8,14448,2.71705882352941,2.76302483660131,2.69758169934641,2.72679738562092,14835.8657718121,0.0,1.0
2025-08-01,2.79,2.79,2.76,2.77,9128,2.71705882352941,2.71705882352941,2.6878431372549,2.69758169934641,9373.04697986578,0.0,1.0
2025-08-04,2.86,2.86,2.81,2.81,7066,2.78522875816993,2.78522875816993,2.73653594771242,2.73653594771242,7255.6912751678,0.0,1.0
2025-08-05,2.86,2.86,2.795,2.85,40863,2.78522875816993,2.78522875816993,2.72192810457516,2.77549019607843,41959.9932885907,0.0,1.0
2025-08-06,2.86,2.92,2.86,2.878,32155,2.78522875816993,2.84366013071895,2.78522875816993,2.80275816993464,33018.2214765101,0.0,1.0
2025-08-07,2.81,2.841,2.81,2.83,6379,2.73653594771242,2.76672549019608,2.73653594771242,2.75601307189542,6550.24832214765,0.0,1.0
2025-08-08,2.84,2.87,2.81,2.82,5516,2.76575163398693,2.79496732026144,2.73653594771242,2.74627450980392,5664.08053691275,0.0,1.0
2025-08-11,2.845,2.85,2.8201,2.85,17709,2.77062091503268,2.77549019607843,2.74637189542484,2.77549019607843,18184.4093959732,0.0,1.0
2025-08-12,2.85,2.8636,2.82,2.86,13715,2.77549019607843,2.78873464052288,2.74627450980392,2.78522875816993,14083.1879194631,0.0,1.0
2025-08-13,2.8,2.9018,2.78,2.8,31328,2.72679738562092,2.82593594771242,2.70732026143791,2.72679738562092,32169.0201342281,0.0,1.0
2025-08-14,2.91,2.95,2.8008,2.86,74783,2.83392156862745,2.87287581699346,2.72757647058824,2.78522875816993,76790.5973154363,0.0,1.0
2025-08-15,2.91,2.9655,2.89,2.89,15723,2.83392156862745,2.88797058823529,2.81444444444444,2.81444444444444,16145.0939597316,0.0,1.0
2025-08-18,2.94,3.0,2.9,2.9,53151,2.86313725490196,2.92156862745098,2.82418300653595,2.82418300653595,54577.8724832215,0.0,1.0
2025-08-19,2.97,3.0,2.95,2.95,24475,2.89235294117647,2.92156862745098,2.87287581699346,2.87287581699346,25132.0469798658,0.0,1.0
2025-08-20,3.01,3.01,2.96,2.98,39787,2.93130718954248,2.93130718954248,2.88261437908497,2.90209150326797,40855.1073825504,0.0,1.0
2025-08-21,2.99,3.0803,2.99,3.01,33890,2.91183006535948,2.99976928104575,2.91183006535948,2.93130718954248,34799.7986577181,0.0,1.0
2025-08-22,3.015,3.0299,2.99,2.99,28872,2.93617647058824,2.95068692810458,2.91183006535948,2.91183006535948,29647.0872483221,0.0,1.0
2025-08-25,3.01,3.04,3.0001,3.03,15472,2.93130718954248,2.96052287581699,2.9216660130719,2.95078431372549,15887.355704698,0.0,1.0
2025-08-26,3.02,3.05,3.02,3.03,44327,2.94104575163399,2.9702614379085,2.94104575163399,2.95078431372549,45516.9865771812,0.0,1.0
2025-08-27,3.08,3.17,3.045,3.05,19856,2.99947712418301,3.08712418300654,2.96539215686275,2.9702614379085,20389.0469798658,0.0,1.0
2025-08-28,3.0,3.082,3.0,3.08,15898,2.92156862745098,3.00142483660131,2.92156862745098,2.99947712418301,16324.7919463087,0.0,1.0
2025-08-29,3.0,3.075,2.99,2.99,29773,2.92156862745098,2.99460784313726,2.91183006535948,2.91183006535948,30572.2751677852,0.0,1.0
2025-09-02,3.065,3.09,2.9601,2.99,58975,2.98486928104575,3.00921568627451,2.88271176470588,2.91183006535948,60558.2214765101,0.0,1.0
2025-09-03,3.02,3.1099,3.0,3.09,23975,2.94104575163399,3.0285954248366,2.92156862745098,3.00921568627451,24618.6241610738,0.0,1.0
2025-09-04,3.05,3.0963,3.0328,3.04,24448,2.9702614379085,3.01535098039216,2.95351111111111,2.96052287581699,25104.322147651,0.0,1.0
2025-09-05,3.045,3.07,3.04,3.07,23461,2.96539215686275,2.9897385620915,2.96052287581699,2.9897385620915,24090.8255033557,0.0,1.0
2025-09-08,3.05,3.14,2.95,3.14,149304,2.9702614379085,3.05790849673203,2.87287581699346,3.05790849673203,153312.161073825,0.0,1.0
2025-09-09,3.01,3.0892,3.01,3.05,34429,2.93130718954248,3.00843660130719,2.93130718954248,2.9702614379085,35353.2684563759,0.0,1.0
2025-09-10,3.0,3.06,2.96,3.06,47362,2.92156862745098,2.98,2.88261437908497,2.98,48633.4630872483,0.0,1.0
2025-09-11,3.02,3.07,3.01,3.04,71933,2.94104575163399,2.9897385620915,2.93130718954248,2.96052287581699,73864.0872483221,0.0,1.0
2025-09-12,2.98,3.02,2.97,3.0,71825,2.98,3.02,2.97,3.0,71825,0.08,1.0
2025-09-15,2.96,3.0099,2.84,2.98,117370,2.96,3.0099,2.84,2.98,117370,0.0,1.0
2025-09-16,2.905,2.98,2.82,2.98,46370,2.905,2.98,2.82,2.98,46370,0.0,1.0
2025-09-17,2.89,2.935,2.862,2.87,14832,2.89,2.935,2.862,2.87,14832,0.0,1.0
2025-09-18,2.9,2.93,2.89,2.93,5825,2.9,2.93,2.89,2.93,5825,0.0,1.0
2025-09-19,2.9,2.91,2.8387,2.91,49513,2.9,2.91,2.8387,2.91,49513,0.0,1.0
2025-09-22,2.86,2.9,2.8177,2.9,6545,2.86,2.9,2.8177,2.9,6545,0.0,1.0
2025-09-23,2.86,2.87,2.8399,2.8541,8713,2.86,2.87,2.8399,2.8541,8713,0.0,1.0
2025-09-24,2.88,2.89,2.8306,2.85,14429,2.88,2.89,2.8306,2.85,14429,0.0,1.0
2025-09-25,2.89,2.9,2.8123,2.87,20507,2.89,2.9,2.8123,2.87,20507,0.0,1.0
2025-09-26,2.9,2.9026,2.8212,2.85,38941,2.9,2.9026,2.8212,2.85,38941,0.0,1.0
2025-09-29,2.86,2.92,2.86,2.89,20369,2.86,2.92,2.86,2.89,20369,0.0,1.0
2025-09-30,2.91,2.91,2.81,2.89,38374,2.91,2.91,2.81,2.89,38374,0.0,1.0
2025-10-01,2.957,2.957,2.86,2.87,33562,2.957,2.957,2.86,2.87,33562,0.0,1.0
2025-10-02,2.97,2.99,2.94,2.95,24878,2.97,2.99,2.94,2.95,24878,0.0,1.0
2025-10-03,2.98,2.98,2.915,2.95,25409,2.98,2.98,2.915,2.95,25409,0.0,1.0
2025-10-06,2.95,2.98,2.9201,2.98,11397,2.95,2.98,2.9201,2.98,11397,0.0,1.0
2025-10-07,2.88,2.95,2.88,2.94,13065,2.88,2.95,2.88,2.94,13065,0.0,1.0
2025-10-08,2.91,2.91,2.8801,2.9056,7196,2.91,2.91,2.8801,2.9056,7196,0.0,1.0
2025-10-09,2.88,2.891,2.8701,2.8701,9516,2.88,2.891,2.8701,2.8701,9516,0.0,1.0
2025-10-10,2.8507,2.93,2.85,2.93,20085,2.8507,2.93,2.85,2.93,20085,0.0,1.0
2025-10-13,2.85,2.89,2.83,2.88,35605,2.85,2.89,2.83,2.88,35605,0.0,1.0
2025-10-14,2.89,2.9,2.85,2.86,39131,2.89,2.9,2.85,2.86,39131,0.0,1.0
2025-10-15,2.89,2.9,2.875,2.89,24950,2.89,2.9,2.875,2.89,24950,0.0,1.0
2025-10-16,2.845,2.9,2.8325,2.88,46257,2.845,2.9,2.8325,2.88,46257,0.0,1.0
2025-10-17,2.845,2.86,2.82,2.85,8228,2.845,2.86,2.82,2.85,8228,0.0,1.0
2025-10-20,2.87,2.89,2.81,2.82,60767,2.87,2.89,2.81,2.82,60767,0.0,1.0
2025-10-21,2.875,2.89,2.83,2.83,21241,2.875,2.89,2.83,2.83,21241,0.0,1.0
2025-10-22,2.8799,2.91,2.85,2.91,9448,2.8799,2.91,2.85,2.91,9448,0.0,1.0
2025-10-23,2.895,2.9,2.87,2.89,8220,2.895,2.9,2.87,2.89,8220,0.0,1.0
2025-10-24,2.93,2.94,2.8604,2.9,39553,2.93,2.94,2.8604,2.9,39553,0.0,1.0
2025-10-27,2.93,2.95,2.92,2.94,13591,2.93,2.95,2.92,2.94,13591,0.0,1.0
2025-10-28,2.91,2.96,2.9,2.93,10352,2.91,2.96,2.9,2.93,10352,0.0,1.0
2025-10-29,2.91,2.91,2.88,2.89,26530,2.91,2.91,2.88,2.89,26530,0.0,1.0
2025-10-30,2.88,2.9,2.86,2.9,50502,2.88,2.9,2.86,2.9,50502,0.0,1.0
2025-10-31,2.875,2.8999,2.845,2.88,46146,2.875,2.8999,2.845,2.88,46146,0.0,1.0
2025-11-03,2.88,2.9,2.84,2.9,53475,2.88,2.9,2.84,2.9,53475,0.0,1.0
2025-11-04,2.82,2.865,2.82,2.84,23560,2.82,2.865,2.82,2.84,23560,0.0,1.0
2025-11-05,2.85,2.855,2.8,2.8,14881,2.85,2.855,2.8,2.8,14881,0.0,1.0
2025-11-06,2.7799,2.87,2.77,2.84,63238,2.7799,2.87,2.77,2.84,63238,0.0,1.0
2025-11-07,2.77,2.79,2.75,2.77,25237,2.77,2.79,2.75,2.77,25237,0.0,1.0
2025-11-10,2.655,2.77,2.35,2.76,229864,2.655,2.77,2.35,2.76,229864,0.0,1.0
2025-11-11,2.63,2.6595,2.59,2.6,13125,2.63,2.6595,2.59,2.6,13125,0.0,1.0
2025-11-12,2.77,2.9,2.62,2.9,524317,2.77,2.9,2.62,2.9,524317,0.0,1.0
2025-11-13,2.755,2.82,2.725,2.8,59004,2.755,2.82,2.725,2.8,59004,0.0,1.0
2025-11-14,2.78,2.8596,2.69,2.69,74987,2.78,2.8596,2.69,2.69,74987,0.0,1.0
2025-11-17,2.73,2.85,2.73,2.83,172810,2.73,2.85,2.73,2.83,172810,0.0,1.0
2025-11-18,2.72,2.785,2.71,2.74,78243,2.72,2.785,2.71,2.74,78243,0.0,1.0
2025-11-19,2.7,2.78,2.7,2.7,54184,2.7,2.78,2.7,2.7,54184,0.0,1.0
2025-11-20,2.63,2.75,2.62,2.705,71607,2.63,2.75,2.62,2.705,71607,0.0,1.0
2025-11-21,2.73,2.7499,2.62,2.62,46900,2.73,2.7499,2.62,2.62,46900,0.0,1.0
2025-11-24,2.73,2.8103,2.73,2.73,99982,2.73,2.8103,2.73,2.73,99982,0.0,1.0
2025-11-25,2.75,2.7715,2.68,2.74,114911,2.75,2.7715,2.68,2.74,114911,0.0,1.0
2025-11-26,2.74,2.8,2.74,2.76,94704,2.74,2.8,2.74,2.76,94704,0.0,1.0